KissMeData/294570/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	205900	1079444210	15860	15860	15860	15860	450
3	20250204	205800	1079444210	15860	15860	15860	15860	0
4	20250204	205700	1079444210	15860	15860	15860	15860	0
5	20250204	205600	1079444210	15860	15860	15860	15860	0
6	20250204	205500	1079444210	15860	15860	15860	15860	0
7	20250204	205400	1079444210	15860	15860	15860	15860	0
8	20250204	205300	1079444210	15860	15860	15860	15860	0
9	20250204	205200	1079444210	15860	15860	15860	15860	0
10	20250204	205100	1079444210	15860	15860	15860	15860	0
11	20250204	205000	1079444210	15860	15860	15860	15860	0
12	20250204	204900	1079444210	15860	15860	15860	15860	0
13	20250204	204800	1079444210	15860	15860	15860	15860	0
14	20250204	204700	1079444210	15860	15860	15860	15860	0
15	20250204	204600	1079444210	15860	15860	15860	15860	0
16	20250204	204500	1079444210	15860	15860	15860	15860	0
17	20250204	204400	1079444210	15860	15860	15860	15860	0
18	20250204	204300	1079444210	15860	15860	15860	15860	0
19	20250204	204200	1079444210	15860	15860	15860	15860	0
20	20250204	204100	1079444210	15860	15860	15860	15860	0
21	20250204	204000	1079444210	15860	15860	15860	15860	0
22	20250204	203900	1079444210	15860	15860	15860	15860	0
23	20250204	203800	1079444210	15860	15860	15860	15860	0
24	20250204	203700	1079444210	15860	15860	15860	15860	0
25	20250204	203600	1079444210	15860	15860	15860	15860	0
26	20250204	203500	1079444210	15860	15860	15860	15860	0
27	20250204	203400	1079444210	15860	15860	15860	15860	0
28	20250204	203300	1079444210	15860	15860	15860	15860	0
29	20250204	203200	1079444210	15860	15860	15860	15860	0
30	20250204	203100	1079444210	15860	15860	15860	15860	0
31	20250204	203000	1079444210	15860	15860	15860	15860	0
32	20250204	202900	1079444210	15860	15860	15860	15860	450
33	20250204	202800	1079444210	15860	15860	15860	15860	0
34	20250204	202700	1079444210	15860	15860	15860	15860	0
35	20250204	202600	1079444210	15860	15860	15860	15860	0
36	20250204	202500	1079444210	15860	15860	15860	15860	0
37	20250204	202400	1079444210	15860	15860	15860	15860	0
38	20250204	202300	1079444210	15860	15860	15860	15860	0
39	20250204	202200	1079444210	15860	15860	15860	15860	0
40	20250204	202100	1079444210	15860	15860	15860	15860	0
41	20250204	202000	1079444210	15860	15860	15860	15860	0
42	20250204	201900	1079444210	15860	15860	15860	15860	0
43	20250204	201800	1079444210	15860	15860	15860	15860	0
44	20250204	201700	1079444210	15860	15860	15860	15860	0
45	20250204	201600	1079444210	15860	15860	15860	15860	0
46	20250204	201500	1079444210	15860	15860	15860	15860	0
47	20250204	201400	1079444210	15860	15860	15860	15860	0
48	20250204	201300	1079444210	15860	15860	15860	15860	0
49	20250204	201200	1079444210	15860	15860	15860	15860	0
50	20250204	201100	1079444210	15860	15860	15860	15860	0
51	20250204	201000	1079444210	15860	15860	15860	15860	0
52	20250204	200900	1079444210	15860	15860	15860	15860	0
53	20250204	200800	1079444210	15860	15860	15860	15860	0
54	20250204	200700	1079444210	15860	15860	15860	15860	0
55	20250204	200600	1079444210	15860	15860	15860	15860	0
56	20250204	200500	1079444210	15860	15860	15860	15860	0
57	20250204	200400	1079444210	15860	15860	15860	15860	0
58	20250204	200300	1079444210	15860	15860	15860	15860	0
59	20250204	200200	1079444210	15860	15860	15860	15860	0
60	20250204	200100	1079444210	15860	15860	15860	15860	0
61	20250204	200000	1079444210	15860	15860	15860	15860	0
62	20250204	195900	1079444210	15860	15860	15860	15860	450
63	20250204	195800	1079444210	15860	15860	15860	15860	0
64	20250204	195700	1079444210	15860	15860	15860	15860	0
65	20250204	195600	1079444210	15860	15860	15860	15860	0
66	20250204	195500	1079444210	15860	15860	15860	15860	0
67	20250204	195400	1079444210	15860	15860	15860	15860	0
68	20250204	195300	1079444210	15860	15860	15860	15860	0
69	20250204	195200	1079444210	15860	15860	15860	15860	0
70	20250204	195100	1079444210	15860	15860	15860	15860	0
71	20250204	195000	1079444210	15860	15860	15860	15860	0
72	20250204	194900	1079444210	15860	15860	15860	15860	0
73	20250204	194800	1079444210	15860	15860	15860	15860	0
74	20250204	194700	1079444210	15860	15860	15860	15860	0
75	20250204	194600	1079444210	15860	15860	15860	15860	0
76	20250204	194500	1079444210	15860	15860	15860	15860	0
77	20250204	194400	1079444210	15860	15860	15860	15860	0
78	20250204	194300	1079444210	15860	15860	15860	15860	0
79	20250204	194200	1079444210	15860	15860	15860	15860	0
80	20250204	194100	1079444210	15860	15860	15860	15860	0
81	20250204	194000	1079444210	15860	15860	15860	15860	0
82	20250204	193900	1079444210	15860	15860	15860	15860	0
83	20250204	193800	1079444210	15860	15860	15860	15860	0
84	20250204	193700	1079444210	15860	15860	15860	15860	0
85	20250204	193600	1079444210	15860	15860	15860	15860	0
86	20250204	193500	1079444210	15860	15860	15860	15860	0
87	20250204	193400	1079444210	15860	15860	15860	15860	0
88	20250204	193300	1079444210	15860	15860	15860	15860	0
89	20250204	193200	1079444210	15860	15860	15860	15860	0
90	20250204	193100	1079444210	15860	15860	15860	15860	0
91	20250204	193000	1079444210	15860	15860	15860	15860	0
92	20250204	192900	1079444210	15860	15860	15860	15860	450
93	20250204	192800	1079444210	15860	15860	15860	15860	0
94	20250204	192700	1079444210	15860	15860	15860	15860	0
95	20250204	192600	1079444210	15860	15860	15860	15860	0
96	20250204	192500	1079444210	15860	15860	15860	15860	0
97	20250204	192400	1079444210	15860	15860	15860	15860	0
98	20250204	192300	1079444210	15860	15860	15860	15860	0
99	20250204	192200	1079444210	15860	15860	15860	15860	0
100	20250204	192100	1079444210	15860	15860	15860	15860	0
101	20250204	192000	1079444210	15860	15860	15860	15860	0
102	20250204	191900	1079444210	15860	15860	15860	15860	0
103	20250204	191800	1079444210	15860	15860	15860	15860	0
104	20250204	191700	1079444210	15860	15860	15860	15860	0
105	20250204	191600	1079444210	15860	15860	15860	15860	0
106	20250204	191500	1079444210	15860	15860	15860	15860	0
107	20250204	191400	1079444210	15860	15860	15860	15860	0
108	20250204	191300	1079444210	15860	15860	15860	15860	0
109	20250204	191200	1079444210	15860	15860	15860	15860	0
110	20250204	191100	1079444210	15860	15860	15860	15860	0
111	20250204	191000	1079444210	15860	15860	15860	15860	0
112	20250204	190900	1079444210	15860	15860	15860	15860	0
113	20250204	190800	1079444210	15860	15860	15860	15860	0
114	20250204	190700	1079444210	15860	15860	15860	15860	0
115	20250204	190600	1079444210	15860	15860	15860	15860	0
116	20250204	190500	1079444210	15860	15860	15860	15860	0
117	20250204	190400	1079444210	15860	15860	15860	15860	0
118	20250204	190300	1079444210	15860	15860	15860	15860	0
119	20250204	190200	1079444210	15860	15860	15860	15860	0
120	20250204	190100	1079444210	15860	15860	15860	15860	0
121	20250204	190000	1079444210	15860	15860	15860	15860	0
122	20250204	185900	1079444210	15860	15860	15860	15860	450
123	20250204	185800	1079444210	15860	15860	15860	15860	0
124	20250204	185700	1079444210	15860	15860	15860	15860	0
125	20250204	185600	1079444210	15860	15860	15860	15860	0
126	20250204	185500	1079444210	15860	15860	15860	15860	0
127	20250204	185400	1079444210	15860	15860	15860	15860	0
128	20250204	185300	1079444210	15860	15860	15860	15860	0
129	20250204	185200	1079444210	15860	15860	15860	15860	0
130	20250204	185100	1079444210	15860	15860	15860	15860	0
131	20250204	185000	1079444210	15860	15860	15860	15860	0
132	20250204	184900	1079444210	15860	15860	15860	15860	0
133	20250204	184800	1079444210	15860	15860	15860	15860	0
134	20250204	184700	1079444210	15860	15860	15860	15860	0
135	20250204	184600	1079444210	15860	15860	15860	15860	0
136	20250204	184500	1079444210	15860	15860	15860	15860	0
137	20250204	184400	1079444210	15860	15860	15860	15860	0
138	20250204	184300	1079444210	15860	15860	15860	15860	0
139	20250204	184200	1079444210	15860	15860	15860	15860	0
140	20250204	184100	1079444210	15860	15860	15860	15860	0
141	20250204	184000	1079444210	15860	15860	15860	15860	0
142	20250204	183900	1079444210	15860	15860	15860	15860	0
143	20250204	183800	1079444210	15860	15860	15860	15860	0
144	20250204	183700	1079444210	15860	15860	15860	15860	0
145	20250204	183600	1079444210	15860	15860	15860	15860	0
146	20250204	183500	1079444210	15860	15860	15860	15860	0
147	20250204	183400	1079444210	15860	15860	15860	15860	0
148	20250204	183300	1079444210	15860	15860	15860	15860	0
149	20250204	183200	1079444210	15860	15860	15860	15860	0
150	20250204	183100	1079444210	15860	15860	15860	15860	0
151	20250204	183000	1079444210	15860	15860	15860	15860	0
152	20250204	182900	1079444210	15860	15860	15860	15860	450
153	20250204	182800	1079444210	15860	15860	15860	15860	0
154	20250204	182700	1079444210	15860	15860	15860	15860	0
155	20250204	182600	1079444210	15860	15860	15860	15860	0
156	20250204	182500	1079444210	15860	15860	15860	15860	0
157	20250204	182400	1079444210	15860	15860	15860	15860	0
158	20250204	182300	1079444210	15860	15860	15860	15860	0
159	20250204	182200	1079444210	15860	15860	15860	15860	0
160	20250204	182100	1079444210	15860	15860	15860	15860	0
161	20250204	182000	1079444210	15860	15860	15860	15860	0
162	20250204	181900	1079444210	15860	15860	15860	15860	0
163	20250204	181800	1079444210	15860	15860	15860	15860	0
164	20250204	181700	1079444210	15860	15860	15860	15860	0
165	20250204	181600	1079444210	15860	15860	15860	15860	0
166	20250204	181500	1079444210	15860	15860	15860	15860	0
167	20250204	181400	1079444210	15860	15860	15860	15860	0
168	20250204	181300	1079444210	15860	15860	15860	15860	0
169	20250204	181200	1079444210	15860	15860	15860	15860	0
170	20250204	181100	1079444210	15860	15860	15860	15860	0
171	20250204	181000	1079444210	15860	15860	15860	15860	0
172	20250204	180900	1079444210	15860	15860	15860	15860	0
173	20250204	180800	1079444210	15860	15860	15860	15860	0
174	20250204	180700	1079444210	15860	15860	15860	15860	0
175	20250204	180600	1079444210	15860	15860	15860	15860	0
176	20250204	180500	1079444210	15860	15860	15860	15860	0
177	20250204	180400	1079444210	15860	15860	15860	15860	0
178	20250204	180300	1079444210	15860	15860	15860	15860	0
179	20250204	180200	1079444210	15860	15860	15860	15860	0
180	20250204	180100	1079444210	15860	15860	15860	15860	0
181	20250204	180000	1079444210	15860	15860	15860	15860	0
182	20250204	175900	1079444210	15860	15860	15860	15860	450
183	20250204	175800	1079444210	15860	15860	15860	15860	0
184	20250204	175700	1079444210	15860	15860	15860	15860	0
185	20250204	175600	1079444210	15860	15860	15860	15860	0
186	20250204	175500	1079444210	15860	15860	15860	15860	0
187	20250204	175400	1079444210	15860	15860	15860	15860	0
188	20250204	175300	1079444210	15860	15860	15860	15860	0
189	20250204	175200	1079444210	15860	15860	15860	15860	0
190	20250204	175100	1079444210	15860	15860	15860	15860	0
191	20250204	175000	1079444210	15860	15860	15860	15860	0
192	20250204	174900	1079444210	15860	15860	15860	15860	0
193	20250204	174800	1079444210	15860	15860	15860	15860	0
194	20250204	174700	1079444210	15860	15860	15860	15860	0
195	20250204	174600	1079444210	15860	15860	15860	15860	0
196	20250204	174500	1079444210	15860	15860	15860	15860	0
197	20250204	174400	1079444210	15860	15860	15860	15860	0
198	20250204	174300	1079444210	15860	15860	15860	15860	0
199	20250204	174200	1079444210	15860	15860	15860	15860	0
200	20250204	174100	1079444210	15860	15860	15860	15860	0
201	20250204	174000	1079444210	15860	15860	15860	15860	0
202	20250204	173900	1079444210	15860	15860	15860	15860	0
203	20250204	173800	1079444210	15860	15860	15860	15860	0
204	20250204	173700	1079444210	15860	15860	15860	15860	0
205	20250204	173600	1079444210	15860	15860	15860	15860	0
206	20250204	173500	1079444210	15860	15860	15860	15860	0
207	20250204	173400	1079444210	15860	15860	15860	15860	0
208	20250204	173300	1079444210	15860	15860	15860	15860	0
209	20250204	173200	1079444210	15860	15860	15860	15860	0
210	20250204	173100	1079444210	15860	15860	15860	15860	0
211	20250204	173000	1079444210	15860	15860	15860	15860	0
212	20250204	172900	1079444210	15860	15860	15860	15860	450
213	20250204	172800	1079444210	15860	15860	15860	15860	0
214	20250204	172700	1079444210	15860	15860	15860	15860	0
215	20250204	172600	1079444210	15860	15860	15860	15860	0
216	20250204	172500	1079444210	15860	15860	15860	15860	0
217	20250204	172400	1079444210	15860	15860	15860	15860	0
218	20250204	172300	1079444210	15860	15860	15860	15860	0
219	20250204	172200	1079444210	15860	15860	15860	15860	0
220	20250204	172100	1079444210	15860	15860	15860	15860	0
221	20250204	172000	1079444210	15860	15860	15860	15860	0
222	20250204	171900	1079444210	15860	15860	15860	15860	0
223	20250204	171800	1079444210	15860	15860	15860	15860	0
224	20250204	171700	1079444210	15860	15860	15860	15860	0
225	20250204	171600	1079444210	15860	15860	15860	15860	0
226	20250204	171500	1079444210	15860	15860	15860	15860	0
227	20250204	171400	1079444210	15860	15860	15860	15860	0
228	20250204	171300	1079444210	15860	15860	15860	15860	0
229	20250204	171200	1079444210	15860	15860	15860	15860	0
230	20250204	171100	1079444210	15860	15860	15860	15860	0
231	20250204	171000	1079444210	15860	15860	15860	15860	0
232	20250204	170900	1079444210	15860	15860	15860	15860	0
233	20250204	170800	1079444210	15860	15860	15860	15860	0
234	20250204	170700	1079444210	15860	15860	15860	15860	0
235	20250204	170600	1079444210	15860	15860	15860	15860	0
236	20250204	170500	1079444210	15860	15860	15860	15860	0
237	20250204	170400	1079444210	15860	15860	15860	15860	0
238	20250204	170300	1079444210	15860	15860	15860	15860	0
239	20250204	170200	1079444210	15860	15860	15860	15860	0
240	20250204	170100	1079444210	15860	15860	15860	15860	0
241	20250204	170000	1079444210	15860	15860	15860	15860	0
242	20250204	165900	1079444210	15860	15860	15860	15860	450
243	20250204	165800	1079444210	15860	15860	15860	15860	0
244	20250204	165700	1079444210	15860	15860	15860	15860	0
245	20250204	165600	1079444210	15860	15860	15860	15860	0
246	20250204	165500	1079444210	15860	15860	15860	15860	0
247	20250204	165400	1079444210	15860	15860	15860	15860	0
248	20250204	165300	1079444210	15860	15860	15860	15860	0
249	20250204	165200	1079444210	15860	15860	15860	15860	0
250	20250204	165100	1079444210	15860	15860	15860	15860	0
251	20250204	165000	1079444210	15860	15860	15860	15860	0
252	20250204	164900	1079444210	15860	15860	15860	15860	0
253	20250204	164800	1079444210	15860	15860	15860	15860	0
254	20250204	164700	1079444210	15860	15860	15860	15860	0
255	20250204	164600	1079444210	15860	15860	15860	15860	0
256	20250204	164500	1079444210	15860	15860	15860	15860	0
257	20250204	164400	1079444210	15860	15860	15860	15860	0
258	20250204	164300	1079444210	15860	15860	15860	15860	0
259	20250204	164200	1079444210	15860	15860	15860	15860	0
260	20250204	164100	1079444210	15860	15860	15860	15860	0
261	20250204	164000	1079444210	15860	15860	15860	15860	0
262	20250204	163900	1079444210	15860	15860	15860	15860	0
263	20250204	163800	1079444210	15860	15860	15860	15860	0
264	20250204	163700	1079444210	15860	15860	15860	15860	0
265	20250204	163600	1079444210	15860	15860	15860	15860	0
266	20250204	163500	1079444210	15860	15860	15860	15860	0
267	20250204	163400	1079444210	15860	15860	15860	15860	0
268	20250204	163300	1079444210	15860	15860	15860	15860	0
269	20250204	163200	1079444210	15860	15860	15860	15860	0
270	20250204	163100	1079444210	15860	15860	15860	15860	0
271	20250204	163000	1079444210	15860	15860	15860	15860	0
272	20250204	162900	1079444210	15860	15860	15860	15860	450
273	20250204	162800	1079444210	15860	15860	15860	15860	0
274	20250204	162700	1079444210	15860	15860	15860	15860	0
275	20250204	162600	1079444210	15860	15860	15860	15860	0
276	20250204	162500	1079444210	15860	15860	15860	15860	0
277	20250204	162400	1079444210	15860	15860	15860	15860	0
278	20250204	162300	1079444210	15860	15860	15860	15860	0
279	20250204	162200	1079444210	15860	15860	15860	15860	0
280	20250204	162100	1079444210	15860	15860	15860	15860	0
281	20250204	162000	1079444210	15860	15860	15860	15860	0
282	20250204	161900	1079444210	15860	15860	15860	15860	0
283	20250204	161800	1079444210	15860	15860	15860	15860	0
284	20250204	161700	1079444210	15860	15860	15860	15860	0
285	20250204	161600	1079444210	15860	15860	15860	15860	0
286	20250204	161500	1079444210	15860	15860	15860	15860	0
287	20250204	161400	1079444210	15860	15860	15860	15860	0
288	20250204	161300	1079444210	15860	15860	15860	15860	0
289	20250204	161200	1079444210	15860	15860	15860	15860	0
290	20250204	161100	1079444210	15860	15860	15860	15860	0
291	20250204	161000	1079444210	15860	15860	15860	15860	0
292	20250204	160900	1079444210	15860	15860	15860	15860	0
293	20250204	160800	1079444210	15860	15860	15860	15860	0
294	20250204	160700	1079444210	15860	15860	15860	15860	0
295	20250204	160600	1079444210	15860	15860	15860	15860	0
296	20250204	160500	1079444210	15860	15860	15860	15860	0
297	20250204	160400	1079444210	15860	15860	15860	15860	0
298	20250204	160300	1079444210	15860	15860	15860	15860	0
299	20250204	160200	1079444210	15860	15860	15860	15860	0
300	20250204	160100	1079444210	15860	15860	15860	15860	0
301	20250204	160000	1079444210	15860	15860	15860	15860	0
302	20250204	155900	1079444210	15860	15860	15860	15860	450
303	20250204	155800	1079444210	15860	15860	15860	15860	0
304	20250204	155700	1079444210	15860	15860	15860	15860	0
305	20250204	155600	1079444210	15860	15860	15860	15860	0
306	20250204	155500	1079444210	15860	15860	15860	15860	0
307	20250204	155400	1079444210	15860	15860	15860	15860	0
308	20250204	155300	1079444210	15860	15860	15860	15860	0
309	20250204	155200	1079444210	15860	15860	15860	15860	0
310	20250204	155100	1079444210	15860	15860	15860	15860	0
311	20250204	155000	1079444210	15860	15860	15860	15860	0
312	20250204	154900	1079444210	15860	15860	15860	15860	0
313	20250204	154800	1079444210	15860	15860	15860	15860	0
314	20250204	154700	1079444210	15860	15860	15860	15860	0
315	20250204	154600	1079444210	15860	15860	15860	15860	0
316	20250204	154500	1079444210	15860	15860	15860	15860	0
317	20250204	154400	1079444210	15860	15860	15860	15860	0
318	20250204	154300	1079444210	15860	15860	15860	15860	0
319	20250204	154200	1079444210	15860	15860	15860	15860	0
320	20250204	154100	1079444210	15860	15860	15860	15860	0
321	20250204	154000	1079444210	15860	15860	15860	15860	0
322	20250204	153900	1079444210	15860	15860	15860	15860	0
323	20250204	153800	1079444210	15860	15860	15860	15860	0
324	20250204	153700	1079444210	15860	15860	15860	15860	0
325	20250204	153600	1079444210	15860	15860	15860	15860	0
326	20250204	153500	1079444210	15860	15860	15860	15860	0
327	20250204	153400	1079444210	15860	15860	15860	15860	0
328	20250204	153300	1079444210	15860	15860	15860	15860	0
329	20250204	153200	1079444210	15860	15860	15860	15860	0
330	20250204	153100	1079444210	15860	15860	15860	15860	0
331	20250204	153000	1079444210	15860	15860	15860	15860	450
332	20250204	152900	1072307210	15850	15850	15850	15850	0
333	20250204	152800	1072307210	15850	15850	15850	15850	0
334	20250204	152700	1072307210	15850	15850	15850	15850	0
335	20250204	152600	1072307210	15850	15850	15850	15850	0
336	20250204	152500	1072307210	15850	15850	15850	15850	0
337	20250204	152400	1072307210	15850	15850	15850	15850	0
338	20250204	152300	1072307210	15850	15850	15850	15850	0
339	20250204	152200	1072307210	15850	15850	15850	15850	0
340	20250204	152100	1072307210	15850	15850	15850	15850	0
341	20250204	152000	1072307210	15850	15850	15850	15850	0
342	20250204	151900	1072307210	15850	15850	15850	15850	0
343	20250204	151800	1072307210	15850	15850	15850	15850	0
344	20250204	151700	1072307210	15850	15850	15850	15850	0
345	20250204	151600	1072307210	15850	15850	15850	15850	0
346	20250204	151500	1072307210	15850	15760	15850	15680	67
347	20250204	151400	1071250150	15760	15760	15760	15760	0
348	20250204	151300	1071250150	15760	15760	15760	15760	1
349	20250204	151200	1071234390	15850	15850	15850	15850	0
350	20250204	151100	1071234390	15850	15850	15850	15850	0
351	20250204	151000	1071234390	15850	15850	15850	15850	0
352	20250204	150900	1071234390	15850	15850	15850	15850	0
353	20250204	150800	1071234390	15850	15840	15850	15840	6
354	20250204	150700	1071139340	15850	15850	15850	15850	0
355	20250204	150600	1071139340	15850	15850	15850	15850	0
356	20250204	150500	1071139340	15850	15850	15850	15850	0
357	20250204	150400	1071139340	15850	15850	15850	15850	0
358	20250204	150300	1071139340	15850	15850	15850	15850	0
359	20250204	150200	1071139340	15850	15850	15850	15850	12
360	20250204	150100	1070949140	15840	15840	15840	15840	23
361	20250204	150000	1070584820	15840	15830	15840	15830	3
362	20250204	145900	1070537310	15850	15850	15850	15850	0
363	20250204	145800	1070537310	15850	15850	15850	15850	0
364	20250204	145700	1070537310	15850	15850	15850	15850	0
365	20250204	145600	1070537310	15850	15850	15850	15850	0
366	20250204	145500	1070537310	15850	15850	15850	15850	8
367	20250204	145400	1070410510	15860	15860	15860	15860	0
368	20250204	145300	1070410510	15860	15860	15860	15860	2
369	20250204	145200	1070378790	15860	15850	15860	15850	47
370	20250204	145100	1069633720	15850	15850	15850	15850	10
371	20250204	145000	1069475220	15850	15840	15850	15840	97
372	20250204	144900	1067938720	15840	15840	15840	15840	5
373	20250204	144800	1067859520	15690	15840	15840	15690	170
374	20250204	144700	1065170170	15840	15840	15840	15840	110
375	20250204	144600	1063427770	15840	15840	15840	15840	106
376	20250204	144500	1061748730	15840	15850	15850	15840	12
377	20250204	144400	1061558550	15850	15850	15860	15850	725
378	20250204	144300	1050067000	15850	15850	15850	15850	0
379	20250204	144200	1050067000	15850	15850	15850	15840	227
380	20250204	144100	1046471030	15850	15650	15850	15650	104
381	20250204	144000	1044823980	15850	15850	15850	15850	200
382	20250204	143900	1041653980	15860	15860	15860	15860	0
383	20250204	143800	1041653980	15860	15840	15860	15840	81
384	20250204	143700	1040370520	15850	15850	15850	15850	110
385	20250204	143600	1038627020	15850	15850	15850	15850	0
386	20250204	143500	1038627020	15850	15850	15850	15850	0
387	20250204	143400	1038627020	15850	15850	15850	15850	100
388	20250204	143300	1037042020	15860	15860	15860	15860	18
389	20250204	143200	1036756540	15560	15700	15700	15560	30
390	20250204	143100	1036288230	15870	15860	15870	15850	71
391	20250204	143000	1035162020	15800	15880	15880	15800	33
392	20250204	142900	1034639580	15800	15700	15880	15700	116
393	20250204	142800	1032805950	15700	15770	15870	15700	840
394	20250204	142700	1019548540	15770	15770	15770	15770	12
395	20250204	142600	1019359300	15770	15720	15770	15720	45
396	20250204	142500	1018650870	15700	15670	15700	15670	1133
397	20250204	142400	1000877370	15680	15600	15690	15600	770
398	20250204	142300	988814330	15600	15560	15600	15560	661
399	20250204	142200	978508100	15550	15450	15550	15450	722
400	20250204	142100	967318650	15440	15430	15440	15430	147
401	20250204	142000	965050400	15410	15400	15410	15400	17
402	20250204	141900	964788510	15390	15410	15410	15390	131
403	20250204	141800	962771140	15410	15400	15410	15400	54
404	20250204	141700	961939300	15400	15390	15400	15390	116
405	20250204	141600	960153900	15400	15400	15400	15390	308
406	20250204	141500	955410710	15290	15290	15290	15290	20
407	20250204	141400	955104910	15400	15400	15410	15400	648
408	20250204	141300	945125230	15400	15400	15400	15400	0
409	20250204	141200	945125230	15400	15400	15400	15400	0
410	20250204	141100	945125230	15400	15400	15400	15400	0
411	20250204	141000	945125230	15400	15350	15400	15350	221
412	20250204	140900	941725630	15360	15360	15360	15360	81
413	20250204	140800	940481470	15420	15350	15420	15350	610
414	20250204	140700	931099760	15350	15350	15350	15350	0
415	20250204	140600	931099760	15350	15340	15350	15340	60
416	20250204	140500	930179260	15340	15340	15340	15340	0
417	20250204	140400	930179260	15340	15220	15340	15220	8967
418	20250204	140300	793518150	15220	15220	15220	15220	87
419	20250204	140200	792194010	15200	15200	15200	15200	0
420	20250204	140100	792194010	15200	15200	15200	15200	100
421	20250204	140000	790674010	15200	15190	15200	15190	559
422	20250204	135900	782178210	15190	15150	15190	15150	581
423	20250204	135800	773360060	15120	15120	15120	15120	0
424	20250204	135700	773360060	15120	15100	15120	15100	256
425	20250204	135600	769492130	15060	15070	15090	15060	745
426	20250204	135500	758266820	15070	15070	15070	15070	0
427	20250204	135400	758266820	15070	15020	15070	15020	985
428	20250204	135300	743447580	15020	15020	15020	15020	0
429	20250204	135200	743447580	15020	15020	15020	15020	0
430	20250204	135100	743447580	15020	14980	15020	14940	34696
431	20250204	135000	225032740	14990	15030	15030	14980	734
432	20250204	134900	214028330	15120	15120	15120	15120	2
433	20250204	134800	213998090	15020	15020	15020	15020	13
434	20250204	134700	213802830	15000	15000	15000	15000	335
435	20250204	134600	208777830	15000	15000	15000	15000	56
436	20250204	134500	207937830	15000	15010	15010	15000	180
437	20250204	134400	205237000	15120	15120	15120	15120	0
438	20250204	134300	205237000	15120	15120	15120	15120	0
439	20250204	134200	205237000	15120	15120	15120	15120	1
440	20250204	134100	205221880	15020	15020	15020	15020	81
441	20250204	134000	204005260	15120	15120	15120	15120	1
442	20250204	133900	203990140	15120	15120	15120	15120	0
443	20250204	133800	203990140	15120	15120	15120	15120	2
444	20250204	133700	203959900	15010	15010	15010	15010	0
445	20250204	133600	203959900	15010	15000	15010	15000	289
446	20250204	133500	199622020	15010	15010	15010	15010	101
447	20250204	133400	198106010	15010	15040	15040	15000	1723
448	20250204	133300	172227670	15040	15110	15110	15040	200
449	20250204	133200	169219170	15110	15110	15110	15110	0
450	20250204	133100	169219170	15110	15110	15110	15110	0
451	20250204	133000	169219170	15110	15120	15120	15110	19
452	20250204	132900	168931980	15110	15110	15110	15110	0
453	20250204	132800	168931980	15110	15110	15110	15110	0
454	20250204	132700	168931980	15110	15110	15110	15110	10
455	20250204	132600	168780880	15130	15130	15130	15130	0
456	20250204	132500	168780880	15130	15150	15150	15130	20
457	20250204	132400	168478080	15190	15190	15190	15190	0
458	20250204	132300	168478080	15190	15100	15190	15100	5
459	20250204	132200	168402490	15150	15150	15150	15150	2
460	20250204	132100	168372190	15190	15190	15190	15190	0
461	20250204	132000	168372190	15190	15190	15190	15190	119
462	20250204	131900	166564580	15190	15090	15190	15090	84
463	20250204	131800	165292550	15090	15090	15090	15090	7
464	20250204	131700	165186920	15090	15090	15090	15090	140
465	20250204	131600	163074320	15080	15080	15080	15080	409
466	20250204	131500	156906600	15050	15050	15050	15050	0
467	20250204	131400	156906600	15050	15050	15050	15050	381
468	20250204	131300	151172550	15060	15060	15060	15060	251
469	20250204	131200	147392490	15050	15050	15050	15050	1
470	20250204	131100	147377440	15060	15060	15060	15060	31
471	20250204	131000	146910580	15050	15060	15060	15050	46
472	20250204	130900	146218150	15080	15080	15080	15080	0
473	20250204	130800	146218150	15080	15080	15080	15080	0
474	20250204	130700	146218150	15080	15080	15080	15080	0
475	20250204	130600	146218150	15080	15080	15080	15080	0
476	20250204	130500	146218150	15080	15080	15080	15080	0
477	20250204	130400	146218150	15080	15080	15080	15080	0
478	20250204	130300	146218150	15080	15080	15080	15080	0
479	20250204	130200	146218150	15080	15080	15080	15080	0
480	20250204	130100	146218150	15080	15080	15080	15080	0
481	20250204	130000	146218150	15080	15080	15080	15080	0
482	20250204	125900	146218150	15080	15080	15080	15080	1
483	20250204	125800	146203070	15040	15040	15040	15040	0
484	20250204	125700	146203070	15040	15040	15040	15040	0
485	20250204	125600	146203070	15040	15040	15040	15040	0
486	20250204	125500	146203070	15040	15040	15040	15040	0
487	20250204	125400	146203070	15040	15040	15040	15040	0
488	20250204	125300	146203070	15040	15040	15040	15040	0
489	20250204	125200	146203070	15040	15040	15040	15040	0
490	20250204	125100	146203070	15040	15040	15040	15040	0
491	20250204	125000	146203070	15040	15040	15040	15040	46
492	20250204	124900	145511230	15040	15040	15040	15040	400
493	20250204	124800	139495230	15040	15040	15040	15040	201
494	20250204	124700	136472190	15040	15040	15040	15040	0
495	20250204	124600	136472190	15040	15040	15040	15040	0
496	20250204	124500	136472190	15040	15050	15050	15040	153
497	20250204	124400	134170060	15050	15050	15050	15050	0
498	20250204	124300	134170060	15050	15060	15060	15050	9
499	20250204	124200	134034540	15080	15080	15080	15080	1
500	20250204	124100	134019460	15060	15070	15070	15060	3
501	20250204	124000	133974270	15070	15070	15070	15070	1
502	20250204	123900	133959200	15080	15070	15080	14990	1146
503	20250204	123800	116753710	15070	15140	15140	15070	1201
504	20250204	123700	98625140	15140	15140	15140	15140	0
505	20250204	123600	98625140	15140	15180	15180	15140	6
506	20250204	123500	98534180	15180	15170	15180	15170	20
507	20250204	123400	98230680	15170	15170	15170	15170	0
508	20250204	123300	98230680	15170	15170	15170	15170	0
509	20250204	123200	98230680	15170	15170	15170	15170	0
510	20250204	123100	98230680	15170	15170	15170	15170	0
511	20250204	123000	98230680	15170	15170	15170	15170	0
512	20250204	122900	98230680	15170	15170	15170	15170	0
513	20250204	122800	98230680	15170	15170	15170	15170	0
514	20250204	122700	98230680	15170	15170	15170	15170	0
515	20250204	122600	98230680	15170	15170	15170	15170	0
516	20250204	122500	98230680	15170	15170	15170	15170	20
517	20250204	122400	97927280	15150	15150	15150	15150	10
518	20250204	122300	97775780	15140	15180	15180	15140	8
519	20250204	122200	97654620	15180	15180	15180	15180	0
520	20250204	122100	97654620	15180	15180	15180	15180	0
521	20250204	122000	97654620	15180	15180	15180	15180	0
522	20250204	121900	97654620	15180	15180	15180	15180	0
523	20250204	121800	97654620	15180	15180	15180	15180	0
524	20250204	121700	97654620	15180	15180	15180	15180	0
525	20250204	121600	97654620	15180	15180	15180	15180	0
526	20250204	121500	97654620	15180	15180	15180	15180	10
527	20250204	121400	97502820	15180	15180	15180	15180	0
528	20250204	121300	97502820	15180	15180	15180	15180	0
529	20250204	121200	97502820	15180	15180	15180	15180	1
530	20250204	121100	97487640	15110	15110	15110	15110	0
531	20250204	121000	97487640	15110	15110	15110	15110	0
532	20250204	120900	97487640	15110	15110	15110	15110	0
533	20250204	120800	97487640	15110	15110	15110	15110	0
534	20250204	120700	97487640	15110	15180	15180	15110	520
535	20250204	120600	89624820	15180	15180	15180	15180	4
536	20250204	120500	89564100	15180	15180	15180	15180	0
537	20250204	120400	89564100	15180	15180	15180	15180	0
538	20250204	120300	89564100	15180	15180	15180	15180	0
539	20250204	120200	89564100	15180	15180	15180	15180	0
540	20250204	120100	89564100	15180	15180	15180	15180	30
541	20250204	120000	89108700	15190	15190	15190	15190	0
542	20250204	115900	89108700	15190	15190	15190	15190	0
543	20250204	115800	89108700	15190	15190	15190	15190	0
544	20250204	115700	89108700	15190	15190	15190	15190	0
545	20250204	115600	89108700	15190	15190	15190	15190	0
546	20250204	115500	89108700	15190	15190	15190	15190	0
547	20250204	115400	89108700	15190	15190	15190	15190	50
548	20250204	115300	88349200	15190	15190	15190	15190	0
549	20250204	115200	88349200	15190	15190	15190	15190	0
550	20250204	115100	88349200	15190	15190	15190	15190	0
551	20250204	115000	88349200	15190	15190	15190	15190	0
552	20250204	114900	88349200	15190	15190	15190	15190	0
553	20250204	114800	88349200	15190	15190	15190	15190	0
554	20250204	114700	88349200	15190	15190	15190	15190	5
555	20250204	114600	88273250	15190	15190	15190	15190	0
556	20250204	114500	88273250	15190	15190	15190	15190	0
557	20250204	114400	88273250	15190	15190	15190	15190	0
558	20250204	114300	88273250	15190	15190	15190	15190	0
559	20250204	114200	88273250	15190	15190	15190	15190	2
560	20250204	114100	88242870	15190	15190	15190	15190	0
561	20250204	114000	88242870	15190	15190	15190	15190	0
562	20250204	113900	88242870	15190	15190	15190	15190	0
563	20250204	113800	88242870	15190	15190	15190	15190	0
564	20250204	113700	88242870	15190	15190	15190	15190	0
565	20250204	113600	88242870	15190	15190	15190	15190	8
566	20250204	113500	88121350	15120	15120	15120	15120	0
567	20250204	113400	88121350	15120	15120	15120	15120	0
568	20250204	113300	88121350	15120	15120	15120	15120	0
569	20250204	113200	88121350	15120	15120	15120	15120	0
570	20250204	113100	88121350	15120	15150	15150	15120	300
571	20250204	113000	83581510	15150	15150	15150	15150	0
572	20250204	112900	83581510	15150	15150	15150	15150	0
573	20250204	112800	83581510	15150	15170	15170	15150	50
574	20250204	112700	82823500	15210	15210	15210	15210	0
575	20250204	112600	82823500	15210	15210	15210	15210	0
576	20250204	112500	82823500	15210	15210	15210	15210	215
577	20250204	112400	79553350	15210	15210	15210	15210	0
578	20250204	112300	79553350	15210	15210	15210	15210	1
579	20250204	112200	79538140	15200	15200	15200	15200	0
580	20250204	112100	79538140	15200	15200	15200	15200	6
581	20250204	112000	79446940	15170	15190	15190	15170	2
582	20250204	111900	79416580	15180	15180	15180	15180	50
583	20250204	111800	78657580	15190	15190	15190	15190	0
584	20250204	111700	78657580	15190	15190	15190	15190	0
585	20250204	111600	78657580	15190	15190	15190	15190	0
586	20250204	111500	78657580	15190	15190	15190	15190	0
587	20250204	111400	78657580	15190	15190	15190	15190	0
588	20250204	111300	78657580	15190	15190	15190	15190	0
589	20250204	111200	78657580	15190	15190	15190	15190	0
590	20250204	111100	78657580	15190	15190	15190	15190	0
591	20250204	111000	78657580	15190	15190	15190	15190	172
592	20250204	110900	76044900	15220	15220	15220	15220	8
593	20250204	110800	75923140	15190	15190	15190	15190	0
594	20250204	110700	75923140	15190	15190	15190	15190	0
595	20250204	110600	75923140	15190	15190	15190	15190	16
596	20250204	110500	75680100	15190	15190	15190	15190	0
597	20250204	110400	75680100	15190	15190	15190	15190	136
598	20250204	110300	73614260	15190	15190	15190	15190	0
599	20250204	110200	73614260	15190	15190	15190	15190	0
600	20250204	110100	73614260	15190	15190	15190	15190	0
601	20250204	110000	73614260	15190	15190	15190	15190	0
602	20250204	105900	73614260	15190	15190	15190	15190	11
603	20250204	105800	73447170	15190	15190	15190	15190	0
604	20250204	105700	73447170	15190	15190	15190	15190	1
605	20250204	105600	73431980	15190	15190	15190	15190	0
606	20250204	105500	73431980	15190	15190	15190	15190	1
607	20250204	105400	73416790	15200	15200	15200	15200	0
608	20250204	105300	73416790	15200	15200	15200	15200	10
609	20250204	105200	73264790	15200	15200	15200	15200	0
610	20250204	105100	73264790	15200	15200	15200	15200	21
611	20250204	105000	72945590	15200	15200	15200	15200	1
612	20250204	104900	72930390	15200	15200	15200	15200	0
613	20250204	104800	72930390	15200	15200	15200	15200	0
614	20250204	104700	72930390	15200	15200	15200	15200	0
615	20250204	104600	72930390	15200	15200	15200	15200	0
616	20250204	104500	72930390	15200	15220	15220	15200	8
617	20250204	104400	72808750	15220	15220	15220	15220	3
618	20250204	104300	72763090	15220	15220	15220	15220	1
619	20250204	104200	72747870	15220	15220	15220	15220	0
620	20250204	104100	72747870	15220	15220	15220	15220	0
621	20250204	104000	72747870	15220	15220	15220	15220	5
622	20250204	103900	72671770	15220	15220	15220	15220	11
623	20250204	103800	72504350	15200	15200	15200	15200	0
624	20250204	103700	72504350	15200	15200	15200	15200	0
625	20250204	103600	72504350	15200	15200	15200	15200	0
626	20250204	103500	72504350	15200	15200	15200	15200	0
627	20250204	103400	72504350	15200	15200	15200	15200	0
628	20250204	103300	72504350	15200	15200	15200	15200	0
629	20250204	103200	72504350	15200	15200	15200	15200	0
630	20250204	103100	72504350	15200	15200	15200	15200	5
631	20250204	103000	72428350	15220	15140	15220	15140	399
632	20250204	102900	66385890	15130	15130	15130	15130	0
633	20250204	102800	66385890	15130	15130	15130	15130	0
634	20250204	102700	66385890	15130	15130	15130	15130	0
635	20250204	102600	66385890	15130	15130	15130	15130	0
636	20250204	102500	66385890	15130	15130	15130	15130	0
637	20250204	102400	66385890	15130	15130	15130	15130	0
638	20250204	102300	66385890	15130	15130	15130	15130	0
639	20250204	102200	66385890	15130	15130	15130	15130	0
640	20250204	102100	66385890	15130	15130	15130	15130	6
641	20250204	102000	66295110	15130	15220	15220	15130	1966
642	20250204	101900	36528280	15300	15300	15300	15300	0
643	20250204	101800	36528280	15300	15300	15300	15300	0
644	20250204	101700	36528280	15300	15300	15300	15300	0
645	20250204	101600	36528280	15300	15300	15300	15300	100
646	20250204	101500	34998280	15300	15300	15300	15300	0
647	20250204	101400	34998280	15300	15300	15300	15300	0
648	20250204	101300	34998280	15300	15300	15300	15300	0
649	20250204	101200	34998280	15300	15300	15300	15300	0
650	20250204	101100	34998280	15300	15300	15300	15300	10
651	20250204	101000	34845280	15300	15300	15300	15300	1
652	20250204	100900	34829980	15300	15300	15300	15300	50
653	20250204	100800	34064980	15300	15300	15300	15300	0
654	20250204	100700	34064980	15300	15300	15300	15300	26
655	20250204	100600	33667180	15360	15360	15360	15360	0
656	20250204	100500	33667180	15360	15360	15360	15360	0
657	20250204	100400	33667180	15360	15360	15360	15360	0
658	20250204	100300	33667180	15360	15360	15360	15360	0
659	20250204	100200	33667180	15360	15360	15360	15360	0
660	20250204	100100	33667180	15360	15360	15360	15360	0
661	20250204	100000	33667180	15360	15360	15360	15360	0
662	20250204	095900	33667180	15360	15360	15360	15360	0
663	20250204	095800	33667180	15360	15360	15360	15360	0
664	20250204	095700	33667180	15360	15360	15360	15360	0
665	20250204	095600	33667180	15360	15360	15360	15360	0
666	20250204	095500	33667180	15360	15360	15360	15360	0
667	20250204	095400	33667180	15360	15360	15360	15360	0
668	20250204	095300	33667180	15360	15360	15360	15360	0
669	20250204	095200	33667180	15360	15360	15360	15360	0
670	20250204	095100	33667180	15360	15360	15360	15360	0
671	20250204	095000	33667180	15360	15360	15360	15360	0
672	20250204	094900	33667180	15360	15360	15360	15360	0
673	20250204	094800	33667180	15360	15360	15360	15360	0
674	20250204	094700	33667180	15360	15360	15360	15360	30
675	20250204	094600	33206380	15370	15360	15370	15360	5
676	20250204	094500	33129540	15360	15360	15360	15360	0
677	20250204	094400	33129540	15360	15360	15360	15360	0
678	20250204	094300	33129540	15360	15360	15360	15360	2
679	20250204	094200	33098820	15300	15270	15300	15270	349
680	20250204	094100	27764800	15270	15250	15270	15250	162
681	20250204	094000	25291390	15250	15250	15250	15250	0
682	20250204	093900	25291390	15250	15250	15250	15250	0
683	20250204	093800	25291390	15250	15250	15250	15250	5
684	20250204	093700	25215140	15270	15270	15270	15270	0
685	20250204	093600	25215140	15270	15270	15270	15270	0
686	20250204	093500	25215140	15270	15270	15270	15270	0
687	20250204	093400	25215140	15270	15270	15270	15270	20
688	20250204	093300	24909740	15280	15280	15280	15280	1
689	20250204	093200	24894460	15140	15140	15140	15140	0
690	20250204	093100	24894460	15140	15140	15140	15140	0
691	20250204	093000	24894460	15140	15140	15140	15140	0
692	20250204	092900	24894460	15140	15160	15160	15140	131
693	20250204	092800	22909880	15140	15140	15140	15140	0
694	20250204	092700	22909880	15140	15140	15140	15140	0
695	20250204	092600	22909880	15140	15140	15140	15140	0
696	20250204	092500	22909880	15140	15140	15140	15140	0
697	20250204	092400	22909880	15140	15380	15380	15140	106
698	20250204	092300	21287330	15380	15380	15380	15380	0
699	20250204	092200	21287330	15380	15380	15380	15380	0
700	20250204	092100	21287330	15380	15380	15380	15380	0
701	20250204	092000	21287330	15380	15380	15380	15380	0
702	20250204	091900	21287330	15380	15390	15390	15380	47
703	20250204	091800	20564370	15390	15390	15390	15390	5
704	20250204	091700	20487420	15390	15390	15390	15390	11
705	20250204	091600	20318130	15340	15340	15340	15340	0
706	20250204	091500	20318130	15340	15340	15340	15340	0
707	20250204	091400	20318130	15340	15250	15340	15250	1075
708	20250204	091300	3924290	15250	15250	15250	15250	109
709	20250204	091200	2262040	15230	15230	15230	15230	1
710	20250204	091100	2246810	15240	15240	15240	15240	1
711	20250204	091000	2231570	15350	15230	15350	15230	17
712	20250204	090900	1970740	15350	15350	15350	15350	0
713	20250204	090800	1970740	15350	15350	15350	15350	0
714	20250204	090700	1970740	15350	15350	15350	15350	0
715	20250204	090600	1970740	15350	15350	15350	15350	1
716	20250204	090500	1955390	15400	15400	15400	15400	0
717	20250204	090400	1955390	15400	15400	15400	15400	48
718	20250204	090300	1216190	15400	15400	15400	15400	1
719	20250204	090200	1200790	15400	15400	15400	15400	25
720	20250204	090100	815790	15400	15400	15400	15400	0
721	20250204	090000	815790	15400	15090	15400	15090	54