KissMeData/092220/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	195900	259787385	797	797	797	797	2931
3	20250204	195800	259787385	797	797	797	797	0
4	20250204	195700	259787385	797	797	797	797	0
5	20250204	195600	259787385	797	797	797	797	0
6	20250204	195500	259787385	797	797	797	797	0
7	20250204	195400	259787385	797	797	797	797	0
8	20250204	195300	259787385	797	797	797	797	0
9	20250204	195200	259787385	797	797	797	797	0
10	20250204	195100	259787385	797	797	797	797	0
11	20250204	195000	259787385	797	797	797	797	0
12	20250204	194900	259787385	797	797	797	797	0
13	20250204	194800	259787385	797	797	797	797	0
14	20250204	194700	259787385	797	797	797	797	0
15	20250204	194600	259787385	797	797	797	797	0
16	20250204	194500	259787385	797	797	797	797	0
17	20250204	194400	259787385	797	797	797	797	0
18	20250204	194300	259787385	797	797	797	797	0
19	20250204	194200	259787385	797	797	797	797	0
20	20250204	194100	259787385	797	797	797	797	0
21	20250204	194000	259787385	797	797	797	797	0
22	20250204	193900	259787385	797	797	797	797	0
23	20250204	193800	259787385	797	797	797	797	0
24	20250204	193700	259787385	797	797	797	797	0
25	20250204	193600	259787385	797	797	797	797	0
26	20250204	193500	259787385	797	797	797	797	0
27	20250204	193400	259787385	797	797	797	797	0
28	20250204	193300	259787385	797	797	797	797	0
29	20250204	193200	259787385	797	797	797	797	0
30	20250204	193100	259787385	797	797	797	797	0
31	20250204	193000	259787385	797	797	797	797	0
32	20250204	192900	259787385	797	797	797	797	2931
33	20250204	192800	259787385	797	797	797	797	0
34	20250204	192700	259787385	797	797	797	797	0
35	20250204	192600	259787385	797	797	797	797	0
36	20250204	192500	259787385	797	797	797	797	0
37	20250204	192400	259787385	797	797	797	797	0
38	20250204	192300	259787385	797	797	797	797	0
39	20250204	192200	259787385	797	797	797	797	0
40	20250204	192100	259787385	797	797	797	797	0
41	20250204	192000	259787385	797	797	797	797	0
42	20250204	191900	259787385	797	797	797	797	0
43	20250204	191800	259787385	797	797	797	797	0
44	20250204	191700	259787385	797	797	797	797	0
45	20250204	191600	259787385	797	797	797	797	0
46	20250204	191500	259787385	797	797	797	797	0
47	20250204	191400	259787385	797	797	797	797	0
48	20250204	191300	259787385	797	797	797	797	0
49	20250204	191200	259787385	797	797	797	797	0
50	20250204	191100	259787385	797	797	797	797	0
51	20250204	191000	259787385	797	797	797	797	0
52	20250204	190900	259787385	797	797	797	797	0
53	20250204	190800	259787385	797	797	797	797	0
54	20250204	190700	259787385	797	797	797	797	0
55	20250204	190600	259787385	797	797	797	797	0
56	20250204	190500	259787385	797	797	797	797	0
57	20250204	190400	259787385	797	797	797	797	0
58	20250204	190300	259787385	797	797	797	797	0
59	20250204	190200	259787385	797	797	797	797	0
60	20250204	190100	259787385	797	797	797	797	0
61	20250204	190000	259787385	797	797	797	797	0
62	20250204	185900	259787385	797	797	797	797	2931
63	20250204	185800	259787385	797	797	797	797	0
64	20250204	185700	259787385	797	797	797	797	0
65	20250204	185600	259787385	797	797	797	797	0
66	20250204	185500	259787385	797	797	797	797	0
67	20250204	185400	259787385	797	797	797	797	0
68	20250204	185300	259787385	797	797	797	797	0
69	20250204	185200	259787385	797	797	797	797	0
70	20250204	185100	259787385	797	797	797	797	0
71	20250204	185000	259787385	797	797	797	797	0
72	20250204	184900	259787385	797	797	797	797	0
73	20250204	184800	259787385	797	797	797	797	0
74	20250204	184700	259787385	797	797	797	797	0
75	20250204	184600	259787385	797	797	797	797	0
76	20250204	184500	259787385	797	797	797	797	0
77	20250204	184400	259787385	797	797	797	797	0
78	20250204	184300	259787385	797	797	797	797	0
79	20250204	184200	259787385	797	797	797	797	0
80	20250204	184100	259787385	797	797	797	797	0
81	20250204	184000	259787385	797	797	797	797	0
82	20250204	183900	259787385	797	797	797	797	0
83	20250204	183800	259787385	797	797	797	797	0
84	20250204	183700	259787385	797	797	797	797	0
85	20250204	183600	259787385	797	797	797	797	0
86	20250204	183500	259787385	797	797	797	797	0
87	20250204	183400	259787385	797	797	797	797	0
88	20250204	183300	259787385	797	797	797	797	0
89	20250204	183200	259787385	797	797	797	797	0
90	20250204	183100	259787385	797	797	797	797	0
91	20250204	183000	259787385	797	797	797	797	0
92	20250204	182900	259787385	797	797	797	797	2931
93	20250204	182800	259787385	797	797	797	797	0
94	20250204	182700	259787385	797	797	797	797	0
95	20250204	182600	259787385	797	797	797	797	0
96	20250204	182500	259787385	797	797	797	797	0
97	20250204	182400	259787385	797	797	797	797	0
98	20250204	182300	259787385	797	797	797	797	0
99	20250204	182200	259787385	797	797	797	797	0
100	20250204	182100	259787385	797	797	797	797	0
101	20250204	182000	259787385	797	797	797	797	0
102	20250204	181900	259787385	797	797	797	797	0
103	20250204	181800	259787385	797	797	797	797	0
104	20250204	181700	259787385	797	797	797	797	0
105	20250204	181600	259787385	797	797	797	797	0
106	20250204	181500	259787385	797	797	797	797	0
107	20250204	181400	259787385	797	797	797	797	0
108	20250204	181300	259787385	797	797	797	797	0
109	20250204	181200	259787385	797	797	797	797	0
110	20250204	181100	259787385	797	797	797	797	0
111	20250204	181000	259787385	797	797	797	797	0
112	20250204	180900	259787385	797	797	797	797	0
113	20250204	180800	259787385	797	797	797	797	0
114	20250204	180700	259787385	797	797	797	797	0
115	20250204	180600	259787385	797	797	797	797	0
116	20250204	180500	259787385	797	797	797	797	0
117	20250204	180400	259787385	797	797	797	797	0
118	20250204	180300	259787385	797	797	797	797	0
119	20250204	180200	259787385	797	797	797	797	0
120	20250204	180100	259787385	797	797	797	797	0
121	20250204	180000	259787385	797	797	797	797	0
122	20250204	175900	259787385	797	797	797	797	2931
123	20250204	175800	259787385	797	797	797	797	0
124	20250204	175700	259787385	797	797	797	797	0
125	20250204	175600	259787385	797	797	797	797	0
126	20250204	175500	259787385	797	797	797	797	0
127	20250204	175400	259787385	797	797	797	797	0
128	20250204	175300	259787385	797	797	797	797	0
129	20250204	175200	259787385	797	797	797	797	0
130	20250204	175100	259787385	797	797	797	797	0
131	20250204	175000	259787385	797	797	797	797	0
132	20250204	174900	259787385	797	797	797	797	0
133	20250204	174800	259787385	797	797	797	797	0
134	20250204	174700	259787385	797	797	797	797	0
135	20250204	174600	259787385	797	797	797	797	0
136	20250204	174500	259787385	797	797	797	797	0
137	20250204	174400	259787385	797	797	797	797	0
138	20250204	174300	259787385	797	797	797	797	0
139	20250204	174200	259787385	797	797	797	797	0
140	20250204	174100	259787385	797	797	797	797	0
141	20250204	174000	259787385	797	797	797	797	0
142	20250204	173900	259787385	797	797	797	797	0
143	20250204	173800	259787385	797	797	797	797	0
144	20250204	173700	259787385	797	797	797	797	0
145	20250204	173600	259787385	797	797	797	797	0
146	20250204	173500	259787385	797	797	797	797	0
147	20250204	173400	259787385	797	797	797	797	0
148	20250204	173300	259787385	797	797	797	797	0
149	20250204	173200	259787385	797	797	797	797	0
150	20250204	173100	259787385	797	797	797	797	0
151	20250204	173000	259787385	797	797	797	797	0
152	20250204	172900	259787385	797	797	797	797	2931
153	20250204	172800	259787385	797	797	797	797	0
154	20250204	172700	259787385	797	797	797	797	0
155	20250204	172600	259787385	797	797	797	797	0
156	20250204	172500	259787385	797	797	797	797	0
157	20250204	172400	259787385	797	797	797	797	0
158	20250204	172300	259787385	797	797	797	797	0
159	20250204	172200	259787385	797	797	797	797	0
160	20250204	172100	259787385	797	797	797	797	0
161	20250204	172000	259787385	797	797	797	797	0
162	20250204	171900	259787385	797	797	797	797	0
163	20250204	171800	259787385	797	797	797	797	0
164	20250204	171700	259787385	797	797	797	797	0
165	20250204	171600	259787385	797	797	797	797	0
166	20250204	171500	259787385	797	797	797	797	0
167	20250204	171400	259787385	797	797	797	797	0
168	20250204	171300	259787385	797	797	797	797	0
169	20250204	171200	259787385	797	797	797	797	0
170	20250204	171100	259787385	797	797	797	797	0
171	20250204	171000	259787385	797	797	797	797	0
172	20250204	170900	259787385	797	797	797	797	0
173	20250204	170800	259787385	797	797	797	797	0
174	20250204	170700	259787385	797	797	797	797	0
175	20250204	170600	259787385	797	797	797	797	0
176	20250204	170500	259787385	797	797	797	797	0
177	20250204	170400	259787385	797	797	797	797	0
178	20250204	170300	259787385	797	797	797	797	0
179	20250204	170200	259787385	797	797	797	797	0
180	20250204	170100	259787385	797	797	797	797	0
181	20250204	170000	259787385	797	797	797	797	0
182	20250204	165900	259787385	797	797	797	797	2931
183	20250204	165800	259787385	797	797	797	797	0
184	20250204	165700	259787385	797	797	797	797	0
185	20250204	165600	259787385	797	797	797	797	0
186	20250204	165500	259787385	797	797	797	797	0
187	20250204	165400	259787385	797	797	797	797	0
188	20250204	165300	259787385	797	797	797	797	0
189	20250204	165200	259787385	797	797	797	797	0
190	20250204	165100	259787385	797	797	797	797	0
191	20250204	165000	259787385	797	797	797	797	0
192	20250204	164900	259787385	797	797	797	797	0
193	20250204	164800	259787385	797	797	797	797	0
194	20250204	164700	259787385	797	797	797	797	0
195	20250204	164600	259787385	797	797	797	797	0
196	20250204	164500	259787385	797	797	797	797	0
197	20250204	164400	259787385	797	797	797	797	0
198	20250204	164300	259787385	797	797	797	797	0
199	20250204	164200	259787385	797	797	797	797	0
200	20250204	164100	259787385	797	797	797	797	0
201	20250204	164000	259787385	797	797	797	797	0
202	20250204	163900	259787385	797	797	797	797	0
203	20250204	163800	259787385	797	797	797	797	0
204	20250204	163700	259787385	797	797	797	797	0
205	20250204	163600	259787385	797	797	797	797	0
206	20250204	163500	259787385	797	797	797	797	0
207	20250204	163400	259787385	797	797	797	797	0
208	20250204	163300	259787385	797	797	797	797	0
209	20250204	163200	259787385	797	797	797	797	0
210	20250204	163100	259787385	797	797	797	797	0
211	20250204	163000	259787385	797	797	797	797	0
212	20250204	162900	259787385	797	797	797	797	2931
213	20250204	162800	259787385	797	797	797	797	0
214	20250204	162700	259787385	797	797	797	797	0
215	20250204	162600	259787385	797	797	797	797	0
216	20250204	162500	259787385	797	797	797	797	0
217	20250204	162400	259787385	797	797	797	797	0
218	20250204	162300	259787385	797	797	797	797	0
219	20250204	162200	259787385	797	797	797	797	0
220	20250204	162100	259787385	797	797	797	797	0
221	20250204	162000	259787385	797	797	797	797	0
222	20250204	161900	259787385	797	797	797	797	0
223	20250204	161800	259787385	797	797	797	797	0
224	20250204	161700	259787385	797	797	797	797	0
225	20250204	161600	259787385	797	797	797	797	0
226	20250204	161500	259787385	797	797	797	797	0
227	20250204	161400	259787385	797	797	797	797	0
228	20250204	161300	259787385	797	797	797	797	0
229	20250204	161200	259787385	797	797	797	797	0
230	20250204	161100	259787385	797	797	797	797	0
231	20250204	161000	259787385	797	797	797	797	0
232	20250204	160900	259787385	797	797	797	797	0
233	20250204	160800	259787385	797	797	797	797	0
234	20250204	160700	259787385	797	797	797	797	0
235	20250204	160600	259787385	797	797	797	797	0
236	20250204	160500	259787385	797	797	797	797	0
237	20250204	160400	259787385	797	797	797	797	0
238	20250204	160300	259787385	797	797	797	797	0
239	20250204	160200	259787385	797	797	797	797	0
240	20250204	160100	259787385	797	797	797	797	0
241	20250204	160000	259787385	797	797	797	797	0
242	20250204	155900	259787385	797	797	797	797	2931
243	20250204	155800	259787385	797	797	797	797	0
244	20250204	155700	259787385	797	797	797	797	0
245	20250204	155600	259787385	797	797	797	797	0
246	20250204	155500	259787385	797	797	797	797	0
247	20250204	155400	259787385	797	797	797	797	0
248	20250204	155300	259787385	797	797	797	797	0
249	20250204	155200	259787385	797	797	797	797	0
250	20250204	155100	259787385	797	797	797	797	0
251	20250204	155000	259787385	797	797	797	797	0
252	20250204	154900	259787385	797	797	797	797	0
253	20250204	154800	259787385	797	797	797	797	0
254	20250204	154700	259787385	797	797	797	797	0
255	20250204	154600	259787385	797	797	797	797	0
256	20250204	154500	259787385	797	797	797	797	0
257	20250204	154400	259787385	797	797	797	797	0
258	20250204	154300	259787385	797	797	797	797	0
259	20250204	154200	259787385	797	797	797	797	0
260	20250204	154100	259787385	797	797	797	797	0
261	20250204	154000	259787385	797	797	797	797	0
262	20250204	153900	259787385	797	797	797	797	0
263	20250204	153800	259787385	797	797	797	797	0
264	20250204	153700	259787385	797	797	797	797	0
265	20250204	153600	259787385	797	797	797	797	0
266	20250204	153500	259787385	797	797	797	797	0
267	20250204	153400	259787385	797	797	797	797	0
268	20250204	153300	259787385	797	797	797	797	0
269	20250204	153200	259787385	797	797	797	797	0
270	20250204	153100	259787385	797	797	797	797	0
271	20250204	153000	259787385	797	797	797	797	2931
272	20250204	152900	257451378	797	797	797	797	0
273	20250204	152800	257451378	797	797	797	797	0
274	20250204	152700	257451378	797	797	797	797	0
275	20250204	152600	257451378	797	797	797	797	0
276	20250204	152500	257451378	797	797	797	797	0
277	20250204	152400	257451378	797	797	797	797	0
278	20250204	152300	257451378	797	797	797	797	0
279	20250204	152200	257451378	797	797	797	797	0
280	20250204	152100	257451378	797	797	797	797	0
281	20250204	152000	257451378	797	797	797	797	0
282	20250204	151900	257451378	797	797	797	797	5104
283	20250204	151800	253383490	799	799	799	799	0
284	20250204	151700	253383490	799	799	799	799	0
285	20250204	151600	253383490	799	793	799	791	2901
286	20250204	151500	251086230	792	793	793	792	6154
287	20250204	151400	246211052	793	794	794	793	9900
288	20250204	151300	238359347	798	798	798	794	5364
289	20250204	151200	234094129	798	798	798	798	384
290	20250204	151100	233787697	798	801	801	798	61
291	20250204	151000	233738905	798	798	798	798	0
292	20250204	150900	233738905	798	797	798	797	2010
293	20250204	150800	232134973	798	802	802	798	2138
294	20250204	150700	230428449	802	797	802	797	10000
295	20250204	150600	222417479	797	797	797	797	0
296	20250204	150500	222417479	797	797	797	797	159
297	20250204	150400	222290756	797	797	797	797	12
298	20250204	150300	222281192	797	797	797	797	16
299	20250204	150200	222268440	797	797	797	797	0
300	20250204	150100	222268440	797	797	797	797	1
301	20250204	150000	222267643	796	796	796	796	0
302	20250204	145900	222267643	796	796	796	796	200
303	20250204	145800	222108443	799	799	799	799	0
304	20250204	145700	222108443	799	799	799	799	0
305	20250204	145600	222108443	799	799	799	799	0
306	20250204	145500	222108443	799	799	799	799	108
307	20250204	145400	222022151	799	799	799	799	1
308	20250204	145300	222021352	795	795	795	795	5500
309	20250204	145200	217648852	795	798	798	795	10000
310	20250204	145100	209694175	798	797	798	797	377
311	20250204	145000	209393506	799	799	799	799	10
312	20250204	144900	209385516	796	796	796	796	302
313	20250204	144800	209145124	796	796	796	796	200
314	20250204	144700	208985924	796	799	799	796	557
315	20250204	144600	208542349	798	798	798	798	334
316	20250204	144500	208275817	794	795	795	794	3570
317	20250204	144400	205438261	795	796	796	795	4500
318	20250204	144300	201858718	795	800	800	795	5100
319	20250204	144200	197795092	802	802	802	802	11
320	20250204	144100	197786270	801	801	801	801	0
321	20250204	144000	197786270	801	801	801	801	0
322	20250204	143900	197786270	801	801	801	801	0
323	20250204	143800	197786270	801	801	801	801	0
324	20250204	143700	197786270	801	801	801	801	10
325	20250204	143600	197778260	801	801	801	801	0
326	20250204	143500	197778260	801	801	801	801	0
327	20250204	143400	197778260	801	801	801	801	0
328	20250204	143300	197778260	801	801	801	801	50
329	20250204	143200	197738210	802	802	802	802	0
330	20250204	143100	197738210	802	802	802	802	0
331	20250204	143000	197738210	802	802	802	802	73
332	20250204	142900	197679664	802	802	802	802	23
333	20250204	142800	197661218	798	798	798	798	0
334	20250204	142700	197661218	798	798	798	798	3553
335	20250204	142600	194825924	797	798	798	797	1583
336	20250204	142500	193562831	798	798	798	798	0
337	20250204	142400	193562831	798	800	800	798	26
338	20250204	142300	193542065	800	800	800	800	0
339	20250204	142200	193542065	800	802	802	800	63
340	20250204	142100	193491543	802	802	802	802	0
341	20250204	142000	193491543	802	802	802	802	0
342	20250204	141900	193491543	802	802	802	802	0
343	20250204	141800	193491543	802	802	802	802	1
344	20250204	141700	193490741	797	800	800	797	3111
345	20250204	141600	191009084	802	802	802	802	30
346	20250204	141500	190985024	802	802	802	802	0
347	20250204	141400	190985024	802	802	802	802	10
348	20250204	141300	190977004	802	801	802	801	201
349	20250204	141200	190816002	799	799	799	799	79
350	20250204	141100	190752881	799	799	799	799	199
351	20250204	141000	190593880	800	800	800	800	1540
352	20250204	140900	189361880	800	800	800	800	0
353	20250204	140800	189361880	800	801	804	800	30780
354	20250204	140700	164734425	805	805	805	805	2
355	20250204	140600	164732815	802	805	805	802	5507
356	20250204	140500	160316198	803	804	804	803	4073
357	20250204	140400	157045568	804	804	804	804	973
358	20250204	140300	156263276	805	805	805	805	0
359	20250204	140200	156263276	805	805	805	805	0
360	20250204	140100	156263276	805	805	805	805	1
361	20250204	140000	156262471	804	804	804	804	0
362	20250204	135900	156262471	804	804	804	804	0
363	20250204	135800	156262471	804	804	804	804	0
364	20250204	135700	156262471	804	804	804	804	0
365	20250204	135600	156262471	804	804	804	804	0
366	20250204	135500	156262471	804	804	804	804	0
367	20250204	135400	156262471	804	805	805	804	999
368	20250204	135300	155459142	806	806	806	806	1
369	20250204	135200	155458336	807	805	807	805	2501
370	20250204	135100	153445029	807	805	807	805	42
371	20250204	135000	153411217	805	805	805	805	0
372	20250204	134900	153411217	805	805	805	805	201
373	20250204	134800	153249412	804	804	804	804	0
374	20250204	134700	153249412	804	804	804	804	20
375	20250204	134600	153233332	805	805	805	805	1
376	20250204	134500	153232527	804	804	804	804	0
377	20250204	134400	153232527	804	804	804	804	0
378	20250204	134300	153232527	804	804	804	804	100
379	20250204	134200	153152127	804	805	805	804	1001
380	20250204	134100	152347322	805	806	806	805	756
381	20250204	134000	151738280	806	806	806	806	0
382	20250204	133900	151738280	806	806	806	806	3283
383	20250204	133800	149092182	806	806	806	806	800
384	20250204	133700	148447382	806	806	806	806	200
385	20250204	133600	148286182	805	805	805	805	0
386	20250204	133500	148286182	805	805	805	805	0
387	20250204	133400	148286182	805	805	805	805	0
388	20250204	133300	148286182	805	806	806	805	412
389	20250204	133200	147954120	806	806	806	806	598
390	20250204	133100	147472132	806	806	806	806	0
391	20250204	133000	147472132	806	806	806	806	0
392	20250204	132900	147472132	806	805	806	805	18
393	20250204	132800	147457634	805	806	806	805	37
394	20250204	132700	147427824	806	806	806	806	1
395	20250204	132600	147427018	805	805	805	805	0
396	20250204	132500	147427018	805	805	805	805	0
397	20250204	132400	147427018	805	805	805	805	0
398	20250204	132300	147427018	805	805	805	805	0
399	20250204	132200	147427018	805	805	805	805	29
400	20250204	132100	147403673	807	807	807	807	3
401	20250204	132000	147401252	805	805	805	805	0
402	20250204	131900	147401252	805	805	805	805	0
403	20250204	131800	147401252	805	805	805	805	1
404	20250204	131700	147400447	807	807	807	807	200
405	20250204	131600	147239047	807	807	807	807	43
406	20250204	131500	147204346	808	808	808	808	0
407	20250204	131400	147204346	808	808	808	808	0
408	20250204	131300	147204346	808	808	808	808	0
409	20250204	131200	147204346	808	808	808	808	1
410	20250204	131100	147203538	804	804	804	804	0
411	20250204	131000	147203538	804	804	804	804	0
412	20250204	130900	147203538	804	804	804	804	0
413	20250204	130800	147203538	804	804	804	804	0
414	20250204	130700	147203538	804	804	804	804	0
415	20250204	130600	147203538	804	804	804	804	2113
416	20250204	130500	145504686	804	804	804	804	1000
417	20250204	130400	144700686	804	804	804	804	0
418	20250204	130300	144700686	804	804	804	804	0
419	20250204	130200	144700686	804	804	804	804	1
420	20250204	130100	144699882	808	808	808	808	0
421	20250204	130000	144699882	808	808	808	808	0
422	20250204	125900	144699882	808	808	808	808	0
423	20250204	125800	144699882	808	808	808	808	1
424	20250204	125700	144699074	804	804	804	804	27
425	20250204	125600	144677366	804	804	804	804	20
426	20250204	125500	144661286	808	808	808	808	0
427	20250204	125400	144661286	808	808	808	808	0
428	20250204	125300	144661286	808	808	808	808	0
429	20250204	125200	144661286	808	804	808	804	5605
430	20250204	125100	140148363	805	805	805	805	1
431	20250204	125000	140147558	805	805	805	805	1253
432	20250204	124900	139138893	805	805	805	805	0
433	20250204	124800	139138893	805	805	805	805	0
434	20250204	124700	139138893	805	805	805	805	600
435	20250204	124600	138655893	805	805	805	805	0
436	20250204	124500	138655893	805	805	805	804	400
437	20250204	124400	138333903	805	804	805	804	400
438	20250204	124300	138012103	803	803	803	803	43
439	20250204	124200	137977574	803	803	803	803	30
440	20250204	124100	137953484	803	803	803	803	0
441	20250204	124000	137953484	803	803	803	803	407
442	20250204	123900	137626663	803	803	803	803	50
443	20250204	123800	137586513	805	805	805	805	0
444	20250204	123700	137586513	805	805	805	805	0
445	20250204	123600	137586513	805	805	805	805	0
446	20250204	123500	137586513	805	805	805	805	0
447	20250204	123400	137586513	805	805	805	805	0
448	20250204	123300	137586513	805	805	805	805	10
449	20250204	123200	137578463	805	803	805	802	682
450	20250204	123100	137031401	802	804	804	802	500
451	20250204	123000	136629948	805	805	805	805	0
452	20250204	122900	136629948	805	805	805	805	20
453	20250204	122800	136613848	805	805	805	805	10
454	20250204	122700	136605798	803	805	805	803	2550
455	20250204	122600	134556835	805	805	805	805	29
456	20250204	122500	134533490	805	805	805	805	10
457	20250204	122400	134525440	805	805	805	805	0
458	20250204	122300	134525440	805	805	805	805	0
459	20250204	122200	134525440	805	805	805	805	0
460	20250204	122100	134525440	805	805	805	805	2
461	20250204	122000	134523830	805	805	805	805	22
462	20250204	121900	134506120	805	805	805	805	1
463	20250204	121800	134505315	804	804	804	804	822
464	20250204	121700	133844427	804	804	804	804	3
465	20250204	121600	133842015	804	804	804	804	0
466	20250204	121500	133842015	804	804	804	804	0
467	20250204	121400	133842015	804	804	804	804	1
468	20250204	121300	133841211	804	803	804	803	3
469	20250204	121200	133838801	803	803	803	803	0
470	20250204	121100	133838801	803	803	803	803	0
471	20250204	121000	133838801	803	803	803	803	0
472	20250204	120900	133838801	803	803	803	803	0
473	20250204	120800	133838801	803	804	804	803	683
474	20250204	120700	133290119	804	804	804	804	93
475	20250204	120600	133215347	804	804	804	804	0
476	20250204	120500	133215347	804	804	804	804	54
477	20250204	120400	133171931	804	804	804	804	500
478	20250204	120300	132769931	803	803	803	803	2
479	20250204	120200	132768325	802	802	802	802	0
480	20250204	120100	132768325	802	802	802	802	429
481	20250204	120000	132424267	802	802	802	802	98
482	20250204	115900	132345671	803	803	803	803	202
483	20250204	115800	132183465	803	803	803	803	50
484	20250204	115700	132143315	803	803	803	803	157
485	20250204	115600	132017244	804	804	804	804	170
486	20250204	115500	131880564	804	804	804	804	1
487	20250204	115400	131879760	804	804	804	804	0
488	20250204	115300	131879760	804	804	804	804	0
489	20250204	115200	131879760	804	804	804	804	0
490	20250204	115100	131879760	804	804	804	804	50
491	20250204	115000	131839560	805	805	805	805	0
492	20250204	114900	131839560	805	805	805	805	3
493	20250204	114800	131837145	805	805	805	805	420
494	20250204	114700	131499045	805	805	805	805	405
495	20250204	114600	131173020	805	805	805	805	100
496	20250204	114500	131092520	803	803	803	803	3
497	20250204	114400	131090111	803	803	803	803	0
498	20250204	114300	131090111	803	803	803	803	1000
499	20250204	114200	130287111	803	803	803	803	300
500	20250204	114100	130046211	803	803	803	803	0
501	20250204	114000	130046211	803	803	803	803	45
502	20250204	113900	130010076	806	806	806	806	0
503	20250204	113800	130010076	806	806	806	806	0
504	20250204	113700	130010076	806	806	806	806	9848
505	20250204	113600	122072588	806	805	806	805	3187
506	20250204	113500	119506953	806	806	806	806	1
507	20250204	113400	119506147	806	806	806	806	0
508	20250204	113300	119506147	806	806	806	806	100
509	20250204	113200	119425547	806	806	806	806	109
510	20250204	113100	119337693	806	806	806	806	111
511	20250204	113000	119248227	806	806	806	806	30
512	20250204	112900	119224047	805	805	805	805	0
513	20250204	112800	119224047	805	805	805	805	0
514	20250204	112700	119224047	805	805	805	805	3197
515	20250204	112600	116650462	805	805	805	805	0
516	20250204	112500	116650462	805	805	805	805	0
517	20250204	112400	116650462	805	805	805	805	101
518	20250204	112300	116569157	807	807	807	807	0
519	20250204	112200	116569157	807	807	807	807	0
520	20250204	112100	116569157	807	807	807	807	3
521	20250204	112000	116566736	807	806	807	806	10
522	20250204	111900	116558675	805	805	805	805	17
523	20250204	111800	116544990	805	805	805	805	30
524	20250204	111700	116520840	805	805	805	805	4
525	20250204	111600	116517620	806	806	806	806	0
526	20250204	111500	116517620	806	806	806	806	20
527	20250204	111400	116501500	806	806	806	806	0
528	20250204	111300	116501500	806	806	806	806	12
529	20250204	111200	116491828	805	805	805	805	100
530	20250204	111100	116411328	805	802	805	802	66
531	20250204	111000	116358324	802	802	802	802	0
532	20250204	110900	116358324	802	802	802	802	0
533	20250204	110800	116358324	802	802	802	802	1501
534	20250204	110700	115154522	807	807	807	807	0
535	20250204	110600	115154522	807	807	807	807	1
536	20250204	110500	115153715	797	797	797	797	0
537	20250204	110400	115153715	797	806	808	797	5664
538	20250204	110300	110610477	805	806	806	805	1234
539	20250204	110200	109616107	806	806	806	806	237
540	20250204	110100	109425085	806	806	806	806	448
541	20250204	110000	109063997	806	806	806	806	0
542	20250204	105900	109063997	806	806	806	806	0
543	20250204	105800	109063997	806	806	806	806	1
544	20250204	105700	109063191	802	802	802	802	19
545	20250204	105600	109047953	802	802	802	802	0
546	20250204	105500	109047953	802	802	802	802	5
547	20250204	105400	109043943	802	802	802	802	0
548	20250204	105300	109043943	802	802	802	802	1000
549	20250204	105200	108241943	802	802	802	802	45
550	20250204	105100	108205853	802	802	802	802	0
551	20250204	105000	108205853	802	802	802	802	908
552	20250204	104900	107477637	803	802	803	802	131
553	20250204	104800	107372574	803	803	803	803	0
554	20250204	104700	107372574	803	803	803	803	1000
555	20250204	104600	106569574	803	804	804	803	643
556	20250204	104500	106053240	804	804	804	804	51
557	20250204	104400	106012236	804	805	805	804	2611
558	20250204	104300	103911741	805	805	805	805	3
559	20250204	104200	103909326	808	808	808	808	1
560	20250204	104100	103908518	805	808	808	805	11
561	20250204	104000	103899648	808	808	808	808	0
562	20250204	103900	103899648	808	808	808	808	1
563	20250204	103800	103898840	806	809	809	806	525
564	20250204	103700	103475675	809	809	809	809	633
565	20250204	103600	102963578	809	809	809	809	20
566	20250204	103500	102947398	804	804	804	804	0
567	20250204	103400	102947398	804	806	806	804	1132
568	20250204	103300	102036338	809	809	809	809	0
569	20250204	103200	102036338	809	809	809	809	0
570	20250204	103100	102036338	809	806	809	806	394
571	20250204	103000	101718609	809	809	809	809	7
572	20250204	102900	101712946	809	809	809	809	0
573	20250204	102800	101712946	809	809	809	809	0
574	20250204	102700	101712946	809	809	809	809	10
575	20250204	102600	101704856	809	809	809	809	10
576	20250204	102500	101696766	809	809	809	809	1
577	20250204	102400	101695957	806	807	807	806	423
578	20250204	102300	101354597	806	806	806	806	10
579	20250204	102200	101346537	806	806	806	806	200
580	20250204	102100	101185337	807	807	807	807	100
581	20250204	102000	101104637	806	806	806	806	1260
582	20250204	101900	100089077	806	806	806	806	0
583	20250204	101800	100089077	806	807	807	806	2687
584	20250204	101700	97921168	807	807	807	807	501
585	20250204	101600	97516861	808	808	808	808	909
586	20250204	101500	96782389	807	807	807	807	0
587	20250204	101400	96782389	807	807	807	807	50
588	20250204	101300	96742039	807	807	807	807	0
589	20250204	101200	96742039	807	807	807	807	247
590	20250204	101100	96542710	807	807	807	807	3
591	20250204	101000	96540289	808	808	808	808	20
592	20250204	100900	96524129	808	809	809	807	13861
593	20250204	100800	85324460	809	809	809	809	52
594	20250204	100700	85282392	809	809	809	809	531
595	20250204	100600	84852813	809	809	809	809	2
596	20250204	100500	84851195	809	808	809	808	1303
597	20250204	100400	83798237	808	807	808	807	481
598	20250204	100300	83410069	808	808	808	808	47
599	20250204	100200	83372093	808	808	808	808	0
600	20250204	100100	83372093	808	808	808	808	0
601	20250204	100000	83372093	808	808	808	808	3
602	20250204	095900	83369669	805	808	808	805	5500
603	20250204	095800	78932939	808	808	808	808	87
604	20250204	095700	78862643	809	809	809	809	7
605	20250204	095600	78856980	809	809	809	809	41
606	20250204	095500	78823811	809	809	809	809	967
607	20250204	095400	78041508	810	809	810	809	1051
608	20250204	095300	77191187	810	810	810	810	0
609	20250204	095200	77191187	810	810	810	810	29
610	20250204	095100	77167697	810	810	810	810	1611
611	20250204	095000	75862787	810	810	810	810	860
612	20250204	094900	75166187	810	810	810	810	183
613	20250204	094800	75017957	810	810	810	810	334
614	20250204	094700	74747417	809	809	809	809	521
615	20250204	094600	74325928	810	810	810	810	7
616	20250204	094500	74320258	811	811	811	811	887
617	20250204	094400	73600901	811	811	811	809	278
618	20250204	094300	73375583	811	811	811	811	2
619	20250204	094200	73373961	812	812	812	812	0
620	20250204	094100	73373961	812	812	812	812	24
621	20250204	094000	73354473	812	812	812	812	0
622	20250204	093900	73354473	812	812	812	812	2
623	20250204	093800	73352849	812	812	812	812	1
624	20250204	093700	73352037	812	809	812	808	64
625	20250204	093600	73300165	813	813	813	813	94
626	20250204	093500	73223743	813	813	813	808	86
627	20250204	093400	73154070	813	810	813	807	3418
628	20250204	093300	70380959	810	810	810	807	3472
629	20250204	093200	67578971	808	810	810	808	1503
630	20250204	093100	66364417	811	811	811	811	92
631	20250204	093000	66289805	809	809	809	809	0
632	20250204	092900	66289805	809	809	809	809	1600
633	20250204	092800	64995405	809	812	813	809	119
634	20250204	092700	64898725	813	813	814	812	1705
635	20250204	092600	63512366	813	810	814	810	7875
636	20250204	092500	57117862	811	807	811	807	7195
637	20250204	092400	51302014	807	806	807	806	878
638	20250204	092300	50594265	808	809	809	808	958
639	20250204	092200	49819343	809	809	809	809	4
640	20250204	092100	49816107	809	809	809	809	357
641	20250204	092000	49527294	810	807	810	806	180
642	20250204	091900	49381742	812	808	812	808	895
643	20250204	091800	48656722	810	810	810	810	100
644	20250204	091700	48575722	812	811	812	810	2886
645	20250204	091600	46235670	811	802	811	802	14536
646	20250204	091500	34520318	800	802	802	799	1023
647	20250204	091400	33702058	802	798	802	798	8901
648	20250204	091300	26589669	798	798	799	798	744
649	20250204	091200	25995757	798	796	798	790	2537
650	20250204	091100	23977006	798	798	798	798	28
651	20250204	091000	23954662	796	797	799	796	1709
652	20250204	090900	22589467	797	797	797	797	32
653	20250204	090800	22563963	797	797	797	797	4
654	20250204	090700	22560775	798	799	799	798	227
655	20250204	090600	22379415	800	800	800	800	21
656	20250204	090500	22362615	802	800	802	799	37
657	20250204	090400	22332981	802	799	802	799	5
658	20250204	090300	22328982	800	801	803	800	16593
659	20250204	090200	9054559	801	803	803	801	1305
660	20250204	090100	8009251	803	805	805	803	2353
661	20250204	090000	6115180	805	802	805	802	7546