KissMeData/085310/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	195400	533371625	973	973	973	973	2941
3	20250204	195300	533371625	973	973	973	973	0
4	20250204	195200	533371625	973	973	973	973	0
5	20250204	195100	533371625	973	973	973	973	0
6	20250204	195000	533371625	973	973	973	973	0
7	20250204	194900	533371625	973	973	973	973	0
8	20250204	194800	533371625	973	973	973	973	0
9	20250204	194700	533371625	973	973	973	973	0
10	20250204	194600	533371625	973	973	973	973	0
11	20250204	194500	533371625	973	973	973	973	0
12	20250204	194400	533371625	973	973	973	973	0
13	20250204	194300	533371625	973	973	973	973	0
14	20250204	194200	533371625	973	973	973	973	0
15	20250204	194100	533371625	973	973	973	973	0
16	20250204	194000	533371625	973	973	973	973	0
17	20250204	193900	533371625	973	973	973	973	0
18	20250204	193800	533371625	973	973	973	973	0
19	20250204	193700	533371625	973	973	973	973	0
20	20250204	193600	533371625	973	973	973	973	0
21	20250204	193500	533371625	973	973	973	973	0
22	20250204	193400	533371625	973	973	973	973	0
23	20250204	193300	533371625	973	973	973	973	0
24	20250204	193200	533371625	973	973	973	973	0
25	20250204	193100	533371625	973	973	973	973	0
26	20250204	193000	533371625	973	973	973	973	0
27	20250204	192900	533371625	973	973	973	973	0
28	20250204	192800	533371625	973	973	973	973	0
29	20250204	192700	533371625	973	973	973	973	0
30	20250204	192600	533371625	973	973	973	973	0
31	20250204	192500	533371625	973	973	973	973	0
32	20250204	192400	533371625	973	973	973	973	2941
33	20250204	192300	533371625	973	973	973	973	0
34	20250204	192200	533371625	973	973	973	973	0
35	20250204	192100	533371625	973	973	973	973	0
36	20250204	192000	533371625	973	973	973	973	0
37	20250204	191900	533371625	973	973	973	973	0
38	20250204	191800	533371625	973	973	973	973	0
39	20250204	191700	533371625	973	973	973	973	0
40	20250204	191600	533371625	973	973	973	973	0
41	20250204	191500	533371625	973	973	973	973	0
42	20250204	191400	533371625	973	973	973	973	0
43	20250204	191300	533371625	973	973	973	973	0
44	20250204	191200	533371625	973	973	973	973	0
45	20250204	191100	533371625	973	973	973	973	0
46	20250204	191000	533371625	973	973	973	973	0
47	20250204	190900	533371625	973	973	973	973	0
48	20250204	190800	533371625	973	973	973	973	0
49	20250204	190700	533371625	973	973	973	973	0
50	20250204	190600	533371625	973	973	973	973	0
51	20250204	190500	533371625	973	973	973	973	0
52	20250204	190400	533371625	973	973	973	973	0
53	20250204	190300	533371625	973	973	973	973	0
54	20250204	190200	533371625	973	973	973	973	0
55	20250204	190100	533371625	973	973	973	973	0
56	20250204	190000	533371625	973	973	973	973	0
57	20250204	185900	533371625	973	973	973	973	0
58	20250204	185800	533371625	973	973	973	973	0
59	20250204	185700	533371625	973	973	973	973	0
60	20250204	185600	533371625	973	973	973	973	0
61	20250204	185500	533371625	973	973	973	973	0
62	20250204	185400	533371625	973	973	973	973	2941
63	20250204	185300	533371625	973	973	973	973	0
64	20250204	185200	533371625	973	973	973	973	0
65	20250204	185100	533371625	973	973	973	973	0
66	20250204	185000	533371625	973	973	973	973	0
67	20250204	184900	533371625	973	973	973	973	0
68	20250204	184800	533371625	973	973	973	973	0
69	20250204	184700	533371625	973	973	973	973	0
70	20250204	184600	533371625	973	973	973	973	0
71	20250204	184500	533371625	973	973	973	973	0
72	20250204	184400	533371625	973	973	973	973	0
73	20250204	184300	533371625	973	973	973	973	0
74	20250204	184200	533371625	973	973	973	973	0
75	20250204	184100	533371625	973	973	973	973	0
76	20250204	184000	533371625	973	973	973	973	0
77	20250204	183900	533371625	973	973	973	973	0
78	20250204	183800	533371625	973	973	973	973	0
79	20250204	183700	533371625	973	973	973	973	0
80	20250204	183600	533371625	973	973	973	973	0
81	20250204	183500	533371625	973	973	973	973	0
82	20250204	183400	533371625	973	973	973	973	0
83	20250204	183300	533371625	973	973	973	973	0
84	20250204	183200	533371625	973	973	973	973	0
85	20250204	183100	533371625	973	973	973	973	0
86	20250204	183000	533371625	973	973	973	973	0
87	20250204	182900	533371625	973	973	973	973	0
88	20250204	182800	533371625	973	973	973	973	0
89	20250204	182700	533371625	973	973	973	973	0
90	20250204	182600	533371625	973	973	973	973	0
91	20250204	182500	533371625	973	973	973	973	0
92	20250204	182400	533371625	973	973	973	973	2941
93	20250204	182300	533371625	973	973	973	973	0
94	20250204	182200	533371625	973	973	973	973	0
95	20250204	182100	533371625	973	973	973	973	0
96	20250204	182000	533371625	973	973	973	973	0
97	20250204	181900	533371625	973	973	973	973	0
98	20250204	181800	533371625	973	973	973	973	0
99	20250204	181700	533371625	973	973	973	973	0
100	20250204	181600	533371625	973	973	973	973	0
101	20250204	181500	533371625	973	973	973	973	0
102	20250204	181400	533371625	973	973	973	973	0
103	20250204	181300	533371625	973	973	973	973	0
104	20250204	181200	533371625	973	973	973	973	0
105	20250204	181100	533371625	973	973	973	973	0
106	20250204	181000	533371625	973	973	973	973	0
107	20250204	180900	533371625	973	973	973	973	0
108	20250204	180800	533371625	973	973	973	973	0
109	20250204	180700	533371625	973	973	973	973	0
110	20250204	180600	533371625	973	973	973	973	0
111	20250204	180500	533371625	973	973	973	973	0
112	20250204	180400	533371625	973	973	973	973	0
113	20250204	180300	533371625	973	973	973	973	0
114	20250204	180200	533371625	973	973	973	973	0
115	20250204	180100	533371625	973	973	973	973	0
116	20250204	180000	533371625	973	973	973	973	0
117	20250204	175900	533371625	973	973	973	973	0
118	20250204	175800	533371625	973	973	973	973	0
119	20250204	175700	533371625	973	973	973	973	0
120	20250204	175600	533371625	973	973	973	973	0
121	20250204	175500	533371625	973	973	973	973	0
122	20250204	175400	533371625	973	973	973	973	2941
123	20250204	175300	533371625	973	973	973	973	0
124	20250204	175200	533371625	973	973	973	973	0
125	20250204	175100	533371625	973	973	973	973	0
126	20250204	175000	533371625	973	973	973	973	0
127	20250204	174900	533371625	973	973	973	973	0
128	20250204	174800	533371625	973	973	973	973	0
129	20250204	174700	533371625	973	973	973	973	0
130	20250204	174600	533371625	973	973	973	973	0
131	20250204	174500	533371625	973	973	973	973	0
132	20250204	174400	533371625	973	973	973	973	0
133	20250204	174300	533371625	973	973	973	973	0
134	20250204	174200	533371625	973	973	973	973	0
135	20250204	174100	533371625	973	973	973	973	0
136	20250204	174000	533371625	973	973	973	973	0
137	20250204	173900	533371625	973	973	973	973	0
138	20250204	173800	533371625	973	973	973	973	0
139	20250204	173700	533371625	973	973	973	973	0
140	20250204	173600	533371625	973	973	973	973	0
141	20250204	173500	533371625	973	973	973	973	0
142	20250204	173400	533371625	973	973	973	973	0
143	20250204	173300	533371625	973	973	973	973	0
144	20250204	173200	533371625	973	973	973	973	0
145	20250204	173100	533371625	973	973	973	973	0
146	20250204	173000	533371625	973	973	973	973	0
147	20250204	172900	533371625	973	973	973	973	0
148	20250204	172800	533371625	973	973	973	973	0
149	20250204	172700	533371625	973	973	973	973	0
150	20250204	172600	533371625	973	973	973	973	0
151	20250204	172500	533371625	973	973	973	973	0
152	20250204	172400	533371625	973	973	973	973	2941
153	20250204	172300	533371625	973	973	973	973	0
154	20250204	172200	533371625	973	973	973	973	0
155	20250204	172100	533371625	973	973	973	973	0
156	20250204	172000	533371625	973	973	973	973	0
157	20250204	171900	533371625	973	973	973	973	0
158	20250204	171800	533371625	973	973	973	973	0
159	20250204	171700	533371625	973	973	973	973	0
160	20250204	171600	533371625	973	973	973	973	0
161	20250204	171500	533371625	973	973	973	973	0
162	20250204	171400	533371625	973	973	973	973	0
163	20250204	171300	533371625	973	973	973	973	0
164	20250204	171200	533371625	973	973	973	973	0
165	20250204	171100	533371625	973	973	973	973	0
166	20250204	171000	533371625	973	973	973	973	0
167	20250204	170900	533371625	973	973	973	973	0
168	20250204	170800	533371625	973	973	973	973	0
169	20250204	170700	533371625	973	973	973	973	0
170	20250204	170600	533371625	973	973	973	973	0
171	20250204	170500	533371625	973	973	973	973	0
172	20250204	170400	533371625	973	973	973	973	0
173	20250204	170300	533371625	973	973	973	973	0
174	20250204	170200	533371625	973	973	973	973	0
175	20250204	170100	533371625	973	973	973	973	0
176	20250204	170000	533371625	973	973	973	973	0
177	20250204	165900	533371625	973	973	973	973	0
178	20250204	165800	533371625	973	973	973	973	0
179	20250204	165700	533371625	973	973	973	973	0
180	20250204	165600	533371625	973	973	973	973	0
181	20250204	165500	533371625	973	973	973	973	0
182	20250204	165400	533371625	973	973	973	973	2941
183	20250204	165300	533371625	973	973	973	973	0
184	20250204	165200	533371625	973	973	973	973	0
185	20250204	165100	533371625	973	973	973	973	0
186	20250204	165000	533371625	973	973	973	973	0
187	20250204	164900	533371625	973	973	973	973	0
188	20250204	164800	533371625	973	973	973	973	0
189	20250204	164700	533371625	973	973	973	973	0
190	20250204	164600	533371625	973	973	973	973	0
191	20250204	164500	533371625	973	973	973	973	0
192	20250204	164400	533371625	973	973	973	973	0
193	20250204	164300	533371625	973	973	973	973	0
194	20250204	164200	533371625	973	973	973	973	0
195	20250204	164100	533371625	973	973	973	973	0
196	20250204	164000	533371625	973	973	973	973	0
197	20250204	163900	533371625	973	973	973	973	0
198	20250204	163800	533371625	973	973	973	973	0
199	20250204	163700	533371625	973	973	973	973	0
200	20250204	163600	533371625	973	973	973	973	0
201	20250204	163500	533371625	973	973	973	973	0
202	20250204	163400	533371625	973	973	973	973	0
203	20250204	163300	533371625	973	973	973	973	0
204	20250204	163200	533371625	973	973	973	973	0
205	20250204	163100	533371625	973	973	973	973	0
206	20250204	163000	533371625	973	973	973	973	0
207	20250204	162900	533371625	973	973	973	973	0
208	20250204	162800	533371625	973	973	973	973	0
209	20250204	162700	533371625	973	973	973	973	0
210	20250204	162600	533371625	973	973	973	973	0
211	20250204	162500	533371625	973	973	973	973	0
212	20250204	162400	533371625	973	973	973	973	2941
213	20250204	162300	533371625	973	973	973	973	0
214	20250204	162200	533371625	973	973	973	973	0
215	20250204	162100	533371625	973	973	973	973	0
216	20250204	162000	533371625	973	973	973	973	0
217	20250204	161900	533371625	973	973	973	973	0
218	20250204	161800	533371625	973	973	973	973	0
219	20250204	161700	533371625	973	973	973	973	0
220	20250204	161600	533371625	973	973	973	973	0
221	20250204	161500	533371625	973	973	973	973	0
222	20250204	161400	533371625	973	973	973	973	0
223	20250204	161300	533371625	973	973	973	973	0
224	20250204	161200	533371625	973	973	973	973	0
225	20250204	161100	533371625	973	973	973	973	0
226	20250204	161000	533371625	973	973	973	973	0
227	20250204	160900	533371625	973	973	973	973	0
228	20250204	160800	533371625	973	973	973	973	0
229	20250204	160700	533371625	973	973	973	973	0
230	20250204	160600	533371625	973	973	973	973	0
231	20250204	160500	533371625	973	973	973	973	0
232	20250204	160400	533371625	973	973	973	973	0
233	20250204	160300	533371625	973	973	973	973	0
234	20250204	160200	533371625	973	973	973	973	0
235	20250204	160100	533371625	973	973	973	973	0
236	20250204	160000	533371625	973	973	973	973	0
237	20250204	155900	533371625	973	973	973	973	0
238	20250204	155800	533371625	973	973	973	973	0
239	20250204	155700	533371625	973	973	973	973	0
240	20250204	155600	533371625	973	973	973	973	0
241	20250204	155500	533371625	973	973	973	973	0
242	20250204	155400	533371625	973	973	973	973	2941
243	20250204	155300	533371625	973	973	973	973	0
244	20250204	155200	533371625	973	973	973	973	0
245	20250204	155100	533371625	973	973	973	973	0
246	20250204	155000	533371625	973	973	973	973	0
247	20250204	154900	533371625	973	973	973	973	0
248	20250204	154800	533371625	973	973	973	973	0
249	20250204	154700	533371625	973	973	973	973	0
250	20250204	154600	533371625	973	973	973	973	0
251	20250204	154500	533371625	973	973	973	973	0
252	20250204	154400	533371625	973	973	973	973	0
253	20250204	154300	533371625	973	973	973	973	0
254	20250204	154200	533371625	973	973	973	973	0
255	20250204	154100	533371625	973	973	973	973	0
256	20250204	154000	533371625	973	973	973	973	0
257	20250204	153900	533371625	973	973	973	973	0
258	20250204	153800	533371625	973	973	973	973	0
259	20250204	153700	533371625	973	973	973	973	0
260	20250204	153600	533371625	973	973	973	973	0
261	20250204	153500	533371625	973	973	973	973	0
262	20250204	153400	533371625	973	973	973	973	0
263	20250204	153300	533371625	973	973	973	973	0
264	20250204	153200	533371625	973	973	973	973	0
265	20250204	153100	533371625	973	973	973	973	0
266	20250204	153000	533371625	973	973	973	973	2941
267	20250204	152900	530510032	971	971	971	971	0
268	20250204	152800	530510032	971	971	971	971	0
269	20250204	152700	530510032	971	971	971	971	0
270	20250204	152600	530510032	971	971	971	971	0
271	20250204	152500	530510032	971	971	971	971	0
272	20250204	152400	530510032	971	971	971	971	0
273	20250204	152300	530510032	971	971	971	971	0
274	20250204	152200	530510032	971	971	971	971	0
275	20250204	152100	530510032	971	971	971	971	0
276	20250204	152000	530510032	971	971	971	971	0
277	20250204	151900	530510032	971	971	971	971	7069
278	20250204	151800	523646033	971	971	971	971	0
279	20250204	151700	523646033	971	971	971	970	40
280	20250204	151600	523607225	970	971	971	970	10
281	20250204	151500	523597522	973	973	973	973	0
282	20250204	151400	523597522	973	974	974	973	700
283	20250204	151300	522915822	967	974	974	967	4369
284	20250204	151200	518688360	973	973	973	973	347
285	20250204	151100	518350729	971	971	971	971	4592
286	20250204	151000	513891897	972	972	972	972	0
287	20250204	150900	513891897	972	970	972	970	4869
288	20250204	150800	509165408	965	967	967	965	5179
289	20250204	150700	504157331	968	968	968	968	0
290	20250204	150600	504157331	968	969	969	968	1434
291	20250204	150500	502769197	973	973	973	973	0
292	20250204	150400	502769197	973	973	973	969	8066
293	20250204	150300	494946863	974	974	974	974	538
294	20250204	150200	494422851	974	974	974	974	0
295	20250204	150100	494422851	974	974	974	974	300
296	20250204	150000	494130651	974	975	975	974	102
297	20250204	145900	494031301	974	976	976	974	1188
298	20250204	145800	492873413	977	976	977	976	41
299	20250204	145700	492833396	978	978	978	978	3
300	20250204	145600	492830462	977	977	977	977	3958
301	20250204	145500	488963496	977	976	977	976	7267
302	20250204	145400	481868755	977	979	979	977	2142
303	20250204	145300	479775819	979	980	980	979	6000
304	20250204	145200	473900744	981	984	984	981	10004
305	20250204	145100	464072199	984	984	984	984	0
306	20250204	145000	464072199	984	984	984	984	274
307	20250204	144900	463802583	984	984	984	984	909
308	20250204	144800	462908127	984	984	984	984	1436
309	20250204	144700	461495103	984	984	984	984	3
310	20250204	144600	461492151	984	984	984	984	274
311	20250204	144500	461222535	984	983	984	983	489
312	20250204	144400	460741574	984	983	984	983	1272
313	20250204	144300	459490924	984	984	984	984	285
314	20250204	144200	459210484	983	983	983	983	356
315	20250204	144100	458860536	983	983	983	983	274
316	20250204	144000	458591194	983	983	983	983	274
317	20250204	143900	458321852	983	983	983	983	274
318	20250204	143800	458052510	983	983	983	983	1274
319	20250204	143700	456800168	983	982	983	982	284
320	20250204	143600	456521006	983	983	983	983	431
321	20250204	143500	456097333	983	982	983	982	275
322	20250204	143400	455827009	983	983	983	983	274
323	20250204	143300	455557667	983	983	983	983	1077
324	20250204	143200	454498976	983	983	983	983	274
325	20250204	143100	454229634	983	982	983	982	274
326	20250204	143000	453960321	982	982	982	982	274
327	20250204	142900	453691253	982	981	982	981	312
328	20250204	142800	453384873	981	980	981	980	667
329	20250204	142700	452730916	980	979	980	979	481
330	20250204	142600	452259544	980	980	980	980	588
331	20250204	142500	451683304	980	980	980	980	274
332	20250204	142400	451414784	980	980	980	980	274
333	20250204	142300	451146264	980	977	980	977	276
334	20250204	142200	450875807	980	979	980	979	274
335	20250204	142100	450607297	980	979	980	979	290
336	20250204	142000	450323117	980	977	980	977	276
337	20250204	141900	450052660	975	975	975	975	1
338	20250204	141800	450051685	974	977	977	974	2825
339	20250204	141700	447294065	980	980	980	980	274
340	20250204	141600	447025545	980	980	980	980	274
341	20250204	141500	446757025	980	980	980	980	274
342	20250204	141400	446488505	980	980	980	980	275
343	20250204	141300	446219005	977	978	979	977	1529
344	20250204	141200	444724510	980	980	980	980	274
345	20250204	141100	444455990	980	980	980	980	274
346	20250204	141000	444187470	980	980	980	980	274
347	20250204	140900	443918950	980	980	980	980	274
348	20250204	140800	443650430	980	980	980	980	274
349	20250204	140700	443381910	980	980	980	980	274
350	20250204	140600	443113390	980	980	980	980	275
351	20250204	140500	442843890	977	980	980	977	3765
352	20250204	140400	439160966	980	979	980	979	424
353	20250204	140300	438745596	978	978	978	978	0
354	20250204	140200	438745596	978	978	978	978	0
355	20250204	140100	438745596	978	978	978	978	2
356	20250204	140000	438743640	980	980	980	980	274
357	20250204	135900	438475120	980	980	980	980	1185
358	20250204	135800	437313820	980	980	980	980	274
359	20250204	135700	437045300	980	979	980	979	274
360	20250204	135600	436777042	979	979	979	979	374
361	20250204	135500	436410896	979	978	979	978	274
362	20250204	135400	436142806	978	978	978	978	274
363	20250204	135300	435874834	978	978	978	978	1471
364	20250204	135200	434436196	979	979	979	979	274
365	20250204	135100	434167950	979	979	979	979	277
366	20250204	135000	433896767	979	977	979	977	376
367	20250204	134900	433528863	976	976	976	976	0
368	20250204	134800	433528863	976	976	976	976	0
369	20250204	134700	433528863	976	976	976	976	0
370	20250204	134600	433528863	976	976	976	976	0
371	20250204	134500	433528863	976	976	976	976	0
372	20250204	134400	433528863	976	976	976	976	0
373	20250204	134300	433528863	976	976	976	976	0
374	20250204	134200	433528863	976	976	976	976	79
375	20250204	134100	433451759	976	975	976	975	275
376	20250204	134000	433183360	976	976	976	976	648
377	20250204	133900	432550912	975	975	975	975	1005
378	20250204	133800	431571037	978	978	978	978	274
379	20250204	133700	431303065	978	978	978	978	274
380	20250204	133600	431035093	977	977	977	977	274
381	20250204	133500	430767395	977	977	977	977	274
382	20250204	133400	430499697	977	976	977	976	275
383	20250204	133300	430231165	977	977	977	977	274
384	20250204	133200	429963467	977	977	977	977	343
385	20250204	133100	429628356	977	977	977	977	274
386	20250204	133000	429360658	977	977	977	977	274
387	20250204	132900	429092960	977	977	977	977	292
388	20250204	132800	428807676	977	977	977	977	274
389	20250204	132700	428539978	977	977	977	977	374
390	20250204	132600	428174580	977	977	977	977	274
391	20250204	132500	427906882	976	976	976	976	6471
392	20250204	132400	421591186	976	978	978	975	6256
393	20250204	132300	415481874	980	980	980	980	274
394	20250204	132200	415213354	980	980	980	980	274
395	20250204	132100	414944834	980	980	980	980	274
396	20250204	132000	414676314	980	980	980	980	274
397	20250204	131900	414407794	980	980	980	980	274
398	20250204	131800	414139274	980	980	980	980	374
399	20250204	131700	413772754	980	979	980	979	274
400	20250204	131600	413504262	979	979	979	979	274
401	20250204	131500	413236016	979	978	979	978	574
402	20250204	131400	412674370	979	981	982	979	4006
403	20250204	131300	408746803	980	980	980	980	0
404	20250204	131200	408746803	980	980	980	980	0
405	20250204	131100	408746803	980	980	980	980	0
406	20250204	131000	408746803	980	982	982	980	4018
407	20250204	130900	404804131	981	981	981	981	0
408	20250204	130800	404804131	981	981	981	981	0
409	20250204	130700	404804131	981	981	981	981	3
410	20250204	130600	404801188	984	983	984	983	1274
411	20250204	130500	403548656	983	984	984	983	374
412	20250204	130400	403180740	984	983	984	983	1273
413	20250204	130300	401929108	983	983	983	983	274
414	20250204	130200	401659766	983	984	984	983	279
415	20250204	130100	401385235	984	984	984	983	3424
416	20250204	130000	398018265	985	985	985	985	494
417	20250204	125900	397531675	985	985	985	985	10908
418	20250204	125800	386787295	985	984	985	984	600
419	20250204	125700	386196621	984	984	984	984	298
420	20250204	125600	385903389	984	984	984	984	711
421	20250204	125500	385203765	985	985	985	985	699
422	20250204	125400	384515250	985	984	985	984	2507
423	20250204	125300	382048089	985	985	985	985	494
424	20250204	125200	381561499	985	984	985	984	2946
425	20250204	125100	378662361	983	982	983	982	906
426	20250204	125000	377772668	982	982	982	982	617
427	20250204	124900	377166774	983	983	983	983	274
428	20250204	124800	376897432	983	983	983	983	493
429	20250204	124700	376412813	983	983	983	983	494
430	20250204	124600	375927211	983	983	983	983	274
431	20250204	124500	375657869	983	983	983	983	807
432	20250204	124400	374864588	983	983	983	983	274
433	20250204	124300	374595246	983	983	983	983	494
434	20250204	124200	374109644	983	983	983	983	493
435	20250204	124100	373625025	983	983	983	983	274
436	20250204	124000	373355683	983	983	983	983	495
437	20250204	123900	372869098	981	983	983	981	415
438	20250204	123800	372461435	983	983	983	981	504
439	20250204	123700	371966023	983	983	983	983	494
440	20250204	123600	371480421	983	983	983	983	274
441	20250204	123500	371211079	983	983	983	983	522
442	20250204	123400	370697953	983	983	983	983	494
443	20250204	123300	370212351	983	982	983	982	279
444	20250204	123200	369938099	983	983	983	983	493
445	20250204	123100	369453480	983	983	983	983	384
446	20250204	123000	369076008	982	982	982	982	460
447	20250204	122900	368624288	982	981	982	981	509
448	20250204	122800	368124455	982	982	982	982	279
449	20250204	122700	367850477	982	981	982	981	605
450	20250204	122600	367256377	982	982	982	982	493
451	20250204	122500	366772251	982	982	982	982	4
452	20250204	122400	366768323	980	982	982	980	1513
453	20250204	122300	365284594	982	982	982	981	426
454	20250204	122200	364866413	983	984	984	983	668
455	20250204	122100	364209495	984	984	984	984	660
456	20250204	122000	363560055	984	984	984	984	274
457	20250204	121900	363290439	984	984	984	984	524
458	20250204	121800	362774823	984	984	984	984	274
459	20250204	121700	362505207	984	983	984	983	593
460	20250204	121600	361921795	982	982	982	982	54
461	20250204	121500	361868767	982	982	982	982	651
462	20250204	121400	361229485	982	984	984	982	788
463	20250204	121300	360454683	984	984	984	984	494
464	20250204	121200	359968587	984	984	984	984	279
465	20250204	121100	359694051	984	981	984	981	480
466	20250204	121000	359222031	981	984	984	981	374
467	20250204	120900	358854315	984	984	984	984	494
468	20250204	120800	358368219	984	984	984	983	563
469	20250204	120700	357814297	984	983	984	983	274
470	20250204	120600	357544854	983	983	983	983	514
471	20250204	120500	357039592	984	983	984	983	1001
472	20250204	120400	356055608	984	984	984	984	274
473	20250204	120300	355785992	984	984	984	984	494
474	20250204	120200	355299896	984	984	984	984	274
475	20250204	120100	355030280	984	983	985	983	1066
476	20250204	120000	353981162	985	983	985	983	594
477	20250204	115900	353396272	985	985	985	985	275
478	20250204	115800	353125397	985	985	985	985	493
479	20250204	115700	352639792	985	985	985	983	3733
480	20250204	115600	348962807	985	985	985	985	1494
481	20250204	115500	347491217	985	985	985	985	493
482	20250204	115400	347005612	985	984	985	984	374
483	20250204	115300	346637398	984	985	985	983	699
484	20250204	115200	345949408	985	985	985	985	493
485	20250204	115100	345463803	985	985	985	985	1880
486	20250204	115000	343612003	985	985	985	985	494
487	20250204	114900	343125413	985	985	985	985	274
488	20250204	114800	342855523	985	985	985	984	1494
489	20250204	114700	341384933	985	985	985	985	1196
490	20250204	114600	340206873	985	985	985	985	1083
491	20250204	114500	339140118	985	985	985	985	494
492	20250204	114400	338653528	985	985	985	984	277
493	20250204	114300	338380684	984	984	984	982	1718
494	20250204	114200	336690368	985	985	985	985	493
495	20250204	114100	336204763	985	985	985	985	274
496	20250204	114000	335934873	985	985	985	985	693
497	20250204	113900	335252268	984	984	985	984	500
498	20250204	113800	334759880	984	984	984	984	1249
499	20250204	113700	333530864	984	985	985	984	563
500	20250204	113600	332976379	985	985	985	985	279
501	20250204	113500	332701564	985	985	985	985	494
502	20250204	113400	332214974	985	984	985	984	964
503	20250204	113300	331265653	982	982	982	982	211
504	20250204	113200	331058451	981	984	985	981	942
505	20250204	113100	330131035	985	984	985	984	493
506	20250204	113000	329645732	985	984	985	984	274
507	20250204	112900	329375843	984	984	985	984	494
508	20250204	112800	328889474	985	984	985	984	275
509	20250204	112700	328618601	984	984	984	984	493
510	20250204	112600	328133489	985	985	985	985	494
511	20250204	112500	327646899	985	985	985	985	274
512	20250204	112400	327377009	985	984	985	984	496
513	20250204	112300	326888461	984	985	985	980	239
514	20250204	112200	326653086	985	985	985	985	274
515	20250204	112100	326383196	984	983	984	983	494
516	20250204	112000	325897374	982	985	985	982	1137
517	20250204	111900	324779160	985	985	985	985	593
518	20250204	111800	324195055	985	984	985	984	498
519	20250204	111700	323704758	983	984	984	983	276
520	20250204	111600	323433176	984	984	984	984	493
521	20250204	111500	322948064	983	985	985	983	317
522	20250204	111400	322635905	985	985	985	985	712
523	20250204	111300	321934585	985	985	985	985	493
524	20250204	111200	321448980	985	985	985	985	284
525	20250204	111100	321169240	985	984	985	984	640
526	20250204	111000	320539066	984	983	984	983	275
527	20250204	110900	320268467	983	983	983	983	274
528	20250204	110800	319999125	983	983	983	983	494
529	20250204	110700	319513523	983	985	985	983	1274
530	20250204	110600	318260500	984	984	985	984	361
531	20250204	110500	317905164	984	984	984	984	495
532	20250204	110400	317418084	984	984	984	984	431
533	20250204	110300	316993980	984	983	984	983	1020
534	20250204	110200	315991318	984	983	984	983	287
535	20250204	110100	315708922	981	980	981	980	598
536	20250204	110000	315122371	981	981	984	981	2220
537	20250204	105900	312943891	980	980	984	977	7776
538	20250204	105800	305321106	980	981	981	978	1494
539	20250204	105700	303858712	981	980	981	980	2367
540	20250204	105600	301538832	980	983	983	980	2274
541	20250204	105500	299309490	983	982	983	982	493
542	20250204	105400	298824938	982	983	984	982	3427
543	20250204	105300	295459109	983	983	984	983	543
544	20250204	105200	294925066	984	984	984	984	493
545	20250204	105100	294439954	984	983	984	983	69
546	20250204	105000	294372126	982	982	984	981	2565
547	20250204	104900	291854572	981	984	984	981	2339
548	20250204	104800	289558110	984	984	984	984	274
549	20250204	104700	289288494	984	984	984	984	494
550	20250204	104600	288802398	984	984	984	984	493
551	20250204	104500	288317286	984	984	984	984	274
552	20250204	104400	288047670	984	984	984	984	494
553	20250204	104300	287561574	984	984	984	984	274
554	20250204	104200	287291958	984	984	984	984	493
555	20250204	104100	286806846	984	984	984	984	503
556	20250204	104000	286311894	983	982	983	982	227
557	20250204	103900	286088787	983	983	983	983	516
558	20250204	103800	285581559	983	984	984	983	503
559	20250204	103700	285086795	984	984	984	984	274
560	20250204	103600	284817179	984	984	984	984	494
561	20250204	103500	284331083	984	984	984	984	274
562	20250204	103400	284061467	984	984	984	981	699
563	20250204	103300	283374204	984	984	984	984	494
564	20250204	103200	282888108	984	984	984	984	274
565	20250204	103100	282618492	984	985	985	984	504
566	20250204	103000	282122545	984	987	987	984	10001
567	20250204	102900	272280070	987	989	989	987	2526
568	20250204	102800	269786349	989	989	989	988	498
569	20250204	102700	269293830	988	987	989	987	6557
570	20250204	102600	262815473	986	985	986	984	9830
571	20250204	102500	253130565	985	985	985	985	508
572	20250204	102400	252630185	985	985	985	985	274
573	20250204	102300	252360295	985	986	986	985	1264
574	20250204	102200	251114211	986	986	986	986	501
575	20250204	102100	250620225	986	986	986	986	1249
576	20250204	102000	249388711	986	988	988	986	12506
577	20250204	101900	237054783	988	987	988	987	421
578	20250204	101800	236638935	988	988	988	988	493
579	20250204	101700	236151851	988	984	988	984	3727
580	20250204	101600	232469993	986	980	986	977	36964
581	20250204	101500	196154816	980	980	980	978	560
582	20250204	101400	195606150	980	980	980	980	494
583	20250204	101300	195122030	980	980	980	980	274
584	20250204	101200	194853510	980	980	980	980	513
585	20250204	101100	194350770	980	980	980	980	274
586	20250204	101000	194082250	979	980	980	979	504
587	20250204	100900	193588555	980	981	981	980	494
588	20250204	100800	193104161	981	981	981	981	274
589	20250204	100700	192835367	981	979	981	979	9378
590	20250204	100600	183651572	978	979	979	977	2635
591	20250204	100500	181074086	978	978	978	978	2541
592	20250204	100400	178588988	978	978	978	978	995
593	20250204	100300	177615878	979	978	979	978	274
594	20250204	100200	177347633	978	978	980	978	499
595	20250204	100100	176859328	978	980	980	978	3449
596	20250204	100000	173485493	978	980	980	978	3827
597	20250204	095900	169739115	980	983	983	980	3553
598	20250204	095800	166253326	983	983	983	983	266
599	20250204	095700	165991848	981	983	983	981	8759
600	20250204	095600	157384262	984	984	984	984	1221
601	20250204	095500	156182798	984	982	984	982	6505
602	20250204	095400	149791382	982	981	982	981	3784
603	20250204	095300	146079059	980	979	980	979	6738
604	20250204	095200	139478151	979	979	979	979	0
605	20250204	095100	139478151	979	978	979	978	1760
606	20250204	095000	137756652	978	978	978	978	311
607	20250204	094900	137452494	978	978	978	978	0
608	20250204	094800	137452494	978	978	978	978	219
609	20250204	094700	137238312	978	978	978	978	900
610	20250204	094600	136358112	978	979	979	978	430
611	20250204	094500	135937363	979	979	979	979	11
612	20250204	094400	135926594	977	978	978	977	7021
613	20250204	094300	129061871	980	981	981	980	299
614	20250204	094200	128768841	980	980	982	980	3075
615	20250204	094100	125752404	980	980	980	980	1155
616	20250204	094000	124620504	980	982	982	980	229
617	20250204	093900	124395646	982	982	982	981	6340
618	20250204	093800	118173989	982	978	982	978	534
619	20250204	093700	117649931	984	984	985	984	240
620	20250204	093600	117413753	980	985	985	980	2879
621	20250204	093500	114589671	985	985	985	984	569
622	20250204	093400	114029773	985	981	985	981	1508
623	20250204	093300	112548396	980	980	980	978	1032
624	20250204	093200	111537158	980	976	984	976	41308
625	20250204	093100	71085874	976	976	976	976	523
626	20250204	093000	70575426	973	973	977	970	110
627	20250204	092900	70468664	973	974	974	973	5569
628	20250204	092800	65049551	980	976	980	976	1000
629	20250204	092700	64069578	976	973	976	973	13417
630	20250204	092600	50988049	974	970	974	970	1001
631	20250204	092500	50013471	971	967	971	965	8412
632	20250204	092400	41866750	967	963	967	963	1855
633	20250204	092300	40077534	963	963	963	963	1
634	20250204	092200	40076571	962	957	962	954	225
635	20250204	092100	39860139	957	957	963	954	1820
636	20250204	092000	38121988	959	963	965	957	4393
637	20250204	091900	33905367	961	964	964	961	2401
638	20250204	091800	31597349	960	963	963	960	3191
639	20250204	091700	28532813	960	960	960	960	11
640	20250204	091600	28522253	964	960	964	960	5644
641	20250204	091500	23103081	963	963	963	963	52
642	20250204	091400	23053005	964	964	964	964	4105
643	20250204	091300	19095785	962	953	962	953	5638
644	20250204	091200	13682915	958	957	959	957	1079
645	20250204	091100	12649920	957	951	957	951	229
646	20250204	091000	12430779	956	954	956	954	2972
647	20250204	090900	9595209	954	954	954	954	0
648	20250204	090800	9595209	954	954	954	954	340
649	20250204	090700	9270849	955	955	955	955	20
650	20250204	090600	9251749	955	954	955	954	1538
651	20250204	090500	7784270	953	952	953	952	831
652	20250204	090400	6993156	952	952	952	952	1000
653	20250204	090300	6041156	951	948	952	948	1252
654	20250204	090200	4853662	952	947	952	947	2585
655	20250204	090100	2401465	947	942	947	942	451
656	20250204	090000	1976603	946	940	946	940	338