KissMeData/204840/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	204100	97070195	965	965	965	965	2117
3	20250205	204000	97070195	965	965	965	965	0
4	20250205	203900	97070195	965	965	965	965	0
5	20250205	203800	97070195	965	965	965	965	0
6	20250205	203700	97070195	965	965	965	965	0
7	20250205	203600	97070195	965	965	965	965	0
8	20250205	203500	97070195	965	965	965	965	0
9	20250205	203400	97070195	965	965	965	965	0
10	20250205	203300	97070195	965	965	965	965	0
11	20250205	203200	97070195	965	965	965	965	0
12	20250205	203100	97070195	965	965	965	965	0
13	20250205	203000	97070195	965	965	965	965	0
14	20250205	202900	97070195	965	965	965	965	0
15	20250205	202800	97070195	965	965	965	965	0
16	20250205	202700	97070195	965	965	965	965	0
17	20250205	202600	97070195	965	965	965	965	0
18	20250205	202500	97070195	965	965	965	965	0
19	20250205	202400	97070195	965	965	965	965	0
20	20250205	202300	97070195	965	965	965	965	0
21	20250205	202200	97070195	965	965	965	965	0
22	20250205	202100	97070195	965	965	965	965	0
23	20250205	202000	97070195	965	965	965	965	0
24	20250205	201900	97070195	965	965	965	965	0
25	20250205	201800	97070195	965	965	965	965	0
26	20250205	201700	97070195	965	965	965	965	0
27	20250205	201600	97070195	965	965	965	965	0
28	20250205	201500	97070195	965	965	965	965	0
29	20250205	201400	97070195	965	965	965	965	0
30	20250205	201300	97070195	965	965	965	965	0
31	20250205	201200	97070195	965	965	965	965	0
32	20250205	201100	97070195	965	965	965	965	2117
33	20250205	201000	97070195	965	965	965	965	0
34	20250205	200900	97070195	965	965	965	965	0
35	20250205	200800	97070195	965	965	965	965	0
36	20250205	200700	97070195	965	965	965	965	0
37	20250205	200600	97070195	965	965	965	965	0
38	20250205	200500	97070195	965	965	965	965	0
39	20250205	200400	97070195	965	965	965	965	0
40	20250205	200300	97070195	965	965	965	965	0
41	20250205	200200	97070195	965	965	965	965	0
42	20250205	200100	97070195	965	965	965	965	0
43	20250205	200000	97070195	965	965	965	965	0
44	20250205	195900	97070195	965	965	965	965	0
45	20250205	195800	97070195	965	965	965	965	0
46	20250205	195700	97070195	965	965	965	965	0
47	20250205	195600	97070195	965	965	965	965	0
48	20250205	195500	97070195	965	965	965	965	0
49	20250205	195400	97070195	965	965	965	965	0
50	20250205	195300	97070195	965	965	965	965	0
51	20250205	195200	97070195	965	965	965	965	0
52	20250205	195100	97070195	965	965	965	965	0
53	20250205	195000	97070195	965	965	965	965	0
54	20250205	194900	97070195	965	965	965	965	0
55	20250205	194800	97070195	965	965	965	965	0
56	20250205	194700	97070195	965	965	965	965	0
57	20250205	194600	97070195	965	965	965	965	0
58	20250205	194500	97070195	965	965	965	965	0
59	20250205	194400	97070195	965	965	965	965	0
60	20250205	194300	97070195	965	965	965	965	0
61	20250205	194200	97070195	965	965	965	965	0
62	20250205	194100	97070195	965	965	965	965	2117
63	20250205	194000	97070195	965	965	965	965	0
64	20250205	193900	97070195	965	965	965	965	0
65	20250205	193800	97070195	965	965	965	965	0
66	20250205	193700	97070195	965	965	965	965	0
67	20250205	193600	97070195	965	965	965	965	0
68	20250205	193500	97070195	965	965	965	965	0
69	20250205	193400	97070195	965	965	965	965	0
70	20250205	193300	97070195	965	965	965	965	0
71	20250205	193200	97070195	965	965	965	965	0
72	20250205	193100	97070195	965	965	965	965	0
73	20250205	193000	97070195	965	965	965	965	0
74	20250205	192900	97070195	965	965	965	965	0
75	20250205	192800	97070195	965	965	965	965	0
76	20250205	192700	97070195	965	965	965	965	0
77	20250205	192600	97070195	965	965	965	965	0
78	20250205	192500	97070195	965	965	965	965	0
79	20250205	192400	97070195	965	965	965	965	0
80	20250205	192300	97070195	965	965	965	965	0
81	20250205	192200	97070195	965	965	965	965	0
82	20250205	192100	97070195	965	965	965	965	0
83	20250205	192000	97070195	965	965	965	965	0
84	20250205	191900	97070195	965	965	965	965	0
85	20250205	191800	97070195	965	965	965	965	0
86	20250205	191700	97070195	965	965	965	965	0
87	20250205	191600	97070195	965	965	965	965	0
88	20250205	191500	97070195	965	965	965	965	0
89	20250205	191400	97070195	965	965	965	965	0
90	20250205	191300	97070195	965	965	965	965	0
91	20250205	191200	97070195	965	965	965	965	0
92	20250205	191100	97070195	965	965	965	965	2117
93	20250205	191000	97070195	965	965	965	965	0
94	20250205	190900	97070195	965	965	965	965	0
95	20250205	190800	97070195	965	965	965	965	0
96	20250205	190700	97070195	965	965	965	965	0
97	20250205	190600	97070195	965	965	965	965	0
98	20250205	190500	97070195	965	965	965	965	0
99	20250205	190400	97070195	965	965	965	965	0
100	20250205	190300	97070195	965	965	965	965	0
101	20250205	190200	97070195	965	965	965	965	0
102	20250205	190100	97070195	965	965	965	965	0
103	20250205	190000	97070195	965	965	965	965	0
104	20250205	185900	97070195	965	965	965	965	0
105	20250205	185800	97070195	965	965	965	965	0
106	20250205	185700	97070195	965	965	965	965	0
107	20250205	185600	97070195	965	965	965	965	0
108	20250205	185500	97070195	965	965	965	965	0
109	20250205	185400	97070195	965	965	965	965	0
110	20250205	185300	97070195	965	965	965	965	0
111	20250205	185200	97070195	965	965	965	965	0
112	20250205	185100	97070195	965	965	965	965	0
113	20250205	185000	97070195	965	965	965	965	0
114	20250205	184900	97070195	965	965	965	965	0
115	20250205	184800	97070195	965	965	965	965	0
116	20250205	184700	97070195	965	965	965	965	0
117	20250205	184600	97070195	965	965	965	965	0
118	20250205	184500	97070195	965	965	965	965	0
119	20250205	184400	97070195	965	965	965	965	0
120	20250205	184300	97070195	965	965	965	965	0
121	20250205	184200	97070195	965	965	965	965	0
122	20250205	184100	97070195	965	965	965	965	2117
123	20250205	184000	97070195	965	965	965	965	0
124	20250205	183900	97070195	965	965	965	965	0
125	20250205	183800	97070195	965	965	965	965	0
126	20250205	183700	97070195	965	965	965	965	0
127	20250205	183600	97070195	965	965	965	965	0
128	20250205	183500	97070195	965	965	965	965	0
129	20250205	183400	97070195	965	965	965	965	0
130	20250205	183300	97070195	965	965	965	965	0
131	20250205	183200	97070195	965	965	965	965	0
132	20250205	183100	97070195	965	965	965	965	0
133	20250205	183000	97070195	965	965	965	965	0
134	20250205	182900	97070195	965	965	965	965	0
135	20250205	182800	97070195	965	965	965	965	0
136	20250205	182700	97070195	965	965	965	965	0
137	20250205	182600	97070195	965	965	965	965	0
138	20250205	182500	97070195	965	965	965	965	0
139	20250205	182400	97070195	965	965	965	965	0
140	20250205	182300	97070195	965	965	965	965	0
141	20250205	182200	97070195	965	965	965	965	0
142	20250205	182100	97070195	965	965	965	965	0
143	20250205	182000	97070195	965	965	965	965	0
144	20250205	181900	97070195	965	965	965	965	0
145	20250205	181800	97070195	965	965	965	965	0
146	20250205	181700	97070195	965	965	965	965	0
147	20250205	181600	97070195	965	965	965	965	0
148	20250205	181500	97070195	965	965	965	965	0
149	20250205	181400	97070195	965	965	965	965	0
150	20250205	181300	97070195	965	965	965	965	0
151	20250205	181200	97070195	965	965	965	965	0
152	20250205	181100	97070195	965	965	965	965	2117
153	20250205	181000	97070195	965	965	965	965	0
154	20250205	180900	97070195	965	965	965	965	0
155	20250205	180800	97070195	965	965	965	965	0
156	20250205	180700	97070195	965	965	965	965	0
157	20250205	180600	97070195	965	965	965	965	0
158	20250205	180500	97070195	965	965	965	965	0
159	20250205	180400	97070195	965	965	965	965	0
160	20250205	180300	97070195	965	965	965	965	0
161	20250205	180200	97070195	965	965	965	965	0
162	20250205	180100	97070195	965	965	965	965	0
163	20250205	180000	97070195	965	965	965	965	0
164	20250205	175900	97070195	965	965	965	965	0
165	20250205	175800	97070195	965	965	965	965	0
166	20250205	175700	97070195	965	965	965	965	0
167	20250205	175600	97070195	965	965	965	965	0
168	20250205	175500	97070195	965	965	965	965	0
169	20250205	175400	97070195	965	965	965	965	0
170	20250205	175300	97070195	965	965	965	965	0
171	20250205	175200	97070195	965	965	965	965	0
172	20250205	175100	97070195	965	965	965	965	0
173	20250205	175000	97070195	965	965	965	965	0
174	20250205	174900	97070195	965	965	965	965	0
175	20250205	174800	97070195	965	965	965	965	0
176	20250205	174700	97070195	965	965	965	965	0
177	20250205	174600	97070195	965	965	965	965	0
178	20250205	174500	97070195	965	965	965	965	0
179	20250205	174400	97070195	965	965	965	965	0
180	20250205	174300	97070195	965	965	965	965	0
181	20250205	174200	97070195	965	965	965	965	0
182	20250205	174100	97070195	965	965	965	965	2117
183	20250205	174000	97070195	965	965	965	965	0
184	20250205	173900	97070195	965	965	965	965	0
185	20250205	173800	97070195	965	965	965	965	0
186	20250205	173700	97070195	965	965	965	965	0
187	20250205	173600	97070195	965	965	965	965	0
188	20250205	173500	97070195	965	965	965	965	0
189	20250205	173400	97070195	965	965	965	965	0
190	20250205	173300	97070195	965	965	965	965	0
191	20250205	173200	97070195	965	965	965	965	0
192	20250205	173100	97070195	965	965	965	965	0
193	20250205	173000	97070195	965	965	965	965	0
194	20250205	172900	97070195	965	965	965	965	0
195	20250205	172800	97070195	965	965	965	965	0
196	20250205	172700	97070195	965	965	965	965	0
197	20250205	172600	97070195	965	965	965	965	0
198	20250205	172500	97070195	965	965	965	965	0
199	20250205	172400	97070195	965	965	965	965	0
200	20250205	172300	97070195	965	965	965	965	0
201	20250205	172200	97070195	965	965	965	965	0
202	20250205	172100	97070195	965	965	965	965	0
203	20250205	172000	97070195	965	965	965	965	0
204	20250205	171900	97070195	965	965	965	965	0
205	20250205	171800	97070195	965	965	965	965	0
206	20250205	171700	97070195	965	965	965	965	0
207	20250205	171600	97070195	965	965	965	965	0
208	20250205	171500	97070195	965	965	965	965	0
209	20250205	171400	97070195	965	965	965	965	0
210	20250205	171300	97070195	965	965	965	965	0
211	20250205	171200	97070195	965	965	965	965	0
212	20250205	171100	97070195	965	965	965	965	2117
213	20250205	171000	97070195	965	965	965	965	0
214	20250205	170900	97070195	965	965	965	965	0
215	20250205	170800	97070195	965	965	965	965	0
216	20250205	170700	97070195	965	965	965	965	0
217	20250205	170600	97070195	965	965	965	965	0
218	20250205	170500	97070195	965	965	965	965	0
219	20250205	170400	97070195	965	965	965	965	0
220	20250205	170300	97070195	965	965	965	965	0
221	20250205	170200	97070195	965	965	965	965	0
222	20250205	170100	97070195	965	965	965	965	0
223	20250205	170000	97070195	965	965	965	965	0
224	20250205	165900	97070195	965	965	965	965	0
225	20250205	165800	97070195	965	965	965	965	0
226	20250205	165700	97070195	965	965	965	965	0
227	20250205	165600	97070195	965	965	965	965	0
228	20250205	165500	97070195	965	965	965	965	0
229	20250205	165400	97070195	965	965	965	965	0
230	20250205	165300	97070195	965	965	965	965	0
231	20250205	165200	97070195	965	965	965	965	0
232	20250205	165100	97070195	965	965	965	965	0
233	20250205	165000	97070195	965	965	965	965	0
234	20250205	164900	97070195	965	965	965	965	0
235	20250205	164800	97070195	965	965	965	965	0
236	20250205	164700	97070195	965	965	965	965	0
237	20250205	164600	97070195	965	965	965	965	0
238	20250205	164500	97070195	965	965	965	965	0
239	20250205	164400	97070195	965	965	965	965	0
240	20250205	164300	97070195	965	965	965	965	0
241	20250205	164200	97070195	965	965	965	965	0
242	20250205	164100	97070195	965	965	965	965	2117
243	20250205	164000	97070195	965	965	965	965	0
244	20250205	163900	97070195	965	965	965	965	0
245	20250205	163800	97070195	965	965	965	965	0
246	20250205	163700	97070195	965	965	965	965	0
247	20250205	163600	97070195	965	965	965	965	0
248	20250205	163500	97070195	965	965	965	965	0
249	20250205	163400	97070195	965	965	965	965	0
250	20250205	163300	97070195	965	965	965	965	0
251	20250205	163200	97070195	965	965	965	965	0
252	20250205	163100	97070195	965	965	965	965	0
253	20250205	163000	97070195	965	965	965	965	0
254	20250205	162900	97070195	965	965	965	965	0
255	20250205	162800	97070195	965	965	965	965	0
256	20250205	162700	97070195	965	965	965	965	0
257	20250205	162600	97070195	965	965	965	965	0
258	20250205	162500	97070195	965	965	965	965	0
259	20250205	162400	97070195	965	965	965	965	0
260	20250205	162300	97070195	965	965	965	965	0
261	20250205	162200	97070195	965	965	965	965	0
262	20250205	162100	97070195	965	965	965	965	0
263	20250205	162000	97070195	965	965	965	965	0
264	20250205	161900	97070195	965	965	965	965	0
265	20250205	161800	97070195	965	965	965	965	0
266	20250205	161700	97070195	965	965	965	965	0
267	20250205	161600	97070195	965	965	965	965	0
268	20250205	161500	97070195	965	965	965	965	0
269	20250205	161400	97070195	965	965	965	965	0
270	20250205	161300	97070195	965	965	965	965	0
271	20250205	161200	97070195	965	965	965	965	0
272	20250205	161100	97070195	965	965	965	965	2117
273	20250205	161000	97070195	965	965	965	965	0
274	20250205	160900	97070195	965	965	965	965	0
275	20250205	160800	97070195	965	965	965	965	0
276	20250205	160700	97070195	965	965	965	965	0
277	20250205	160600	97070195	965	965	965	965	0
278	20250205	160500	97070195	965	965	965	965	0
279	20250205	160400	97070195	965	965	965	965	0
280	20250205	160300	97070195	965	965	965	965	0
281	20250205	160200	97070195	965	965	965	965	0
282	20250205	160100	97070195	965	965	965	965	0
283	20250205	160000	97070195	965	965	965	965	0
284	20250205	155900	97070195	965	965	965	965	0
285	20250205	155800	97070195	965	965	965	965	0
286	20250205	155700	97070195	965	965	965	965	0
287	20250205	155600	97070195	965	965	965	965	0
288	20250205	155500	97070195	965	965	965	965	0
289	20250205	155400	97070195	965	965	965	965	0
290	20250205	155300	97070195	965	965	965	965	0
291	20250205	155200	97070195	965	965	965	965	0
292	20250205	155100	97070195	965	965	965	965	0
293	20250205	155000	97070195	965	965	965	965	0
294	20250205	154900	97070195	965	965	965	965	0
295	20250205	154800	97070195	965	965	965	965	0
296	20250205	154700	97070195	965	965	965	965	0
297	20250205	154600	97070195	965	965	965	965	0
298	20250205	154500	97070195	965	965	965	965	0
299	20250205	154400	97070195	965	965	965	965	0
300	20250205	154300	97070195	965	965	965	965	0
301	20250205	154200	97070195	965	965	965	965	0
302	20250205	154100	97070195	965	965	965	965	2117
303	20250205	154000	97070195	965	965	965	965	0
304	20250205	153900	97070195	965	965	965	965	0
305	20250205	153800	97070195	965	965	965	965	0
306	20250205	153700	97070195	965	965	965	965	0
307	20250205	153600	97070195	965	965	965	965	0
308	20250205	153500	97070195	965	965	965	965	0
309	20250205	153400	97070195	965	965	965	965	0
310	20250205	153300	97070195	965	965	965	965	0
311	20250205	153200	97070195	965	965	965	965	0
312	20250205	153100	97070195	965	965	965	965	0
313	20250205	153000	97070195	965	965	965	965	2117
314	20250205	152900	95027290	964	964	964	964	0
315	20250205	152800	95027290	964	964	964	964	0
316	20250205	152700	95027290	964	964	964	964	0
317	20250205	152600	95027290	964	964	964	964	0
318	20250205	152500	95027290	964	964	964	964	0
319	20250205	152400	95027290	964	964	964	964	0
320	20250205	152300	95027290	964	964	964	964	0
321	20250205	152200	95027290	964	964	964	964	0
322	20250205	152100	95027290	964	964	964	964	0
323	20250205	152000	95027290	964	964	964	964	0
324	20250205	151900	95027290	964	964	964	964	0
325	20250205	151800	95027290	964	964	964	964	0
326	20250205	151700	95027290	964	964	964	964	0
327	20250205	151600	95027290	964	964	964	964	0
328	20250205	151500	95027290	964	964	964	964	0
329	20250205	151400	95027290	964	964	964	964	0
330	20250205	151300	95027290	964	964	964	964	0
331	20250205	151200	95027290	964	964	964	964	0
332	20250205	151100	95027290	964	964	964	964	2
333	20250205	151000	95025362	964	964	964	964	0
334	20250205	150900	95025362	964	964	964	964	0
335	20250205	150800	95025362	964	964	964	964	0
336	20250205	150700	95025362	964	964	964	964	0
337	20250205	150600	95025362	964	964	964	964	0
338	20250205	150500	95025362	964	964	964	964	0
339	20250205	150400	95025362	964	964	964	964	0
340	20250205	150300	95025362	964	964	964	964	0
341	20250205	150200	95025362	964	964	964	964	0
342	20250205	150100	95025362	964	964	964	964	0
343	20250205	150000	95025362	964	964	964	964	0
344	20250205	145900	95025362	964	964	964	964	0
345	20250205	145800	95025362	964	964	964	964	0
346	20250205	145700	95025362	964	964	964	964	0
347	20250205	145600	95025362	964	964	964	964	0
348	20250205	145500	95025362	964	964	964	964	1
349	20250205	145400	95024398	962	962	962	962	491
350	20250205	145300	94552056	961	961	961	961	86
351	20250205	145200	94469410	961	961	961	961	0
352	20250205	145100	94469410	961	960	961	960	101
353	20250205	145000	94372449	961	961	961	961	0
354	20250205	144900	94372449	961	961	961	961	0
355	20250205	144800	94372449	961	961	961	961	0
356	20250205	144700	94372449	961	961	961	961	419
357	20250205	144600	93969790	961	961	961	961	241
358	20250205	144500	93738189	961	961	961	961	0
359	20250205	144400	93738189	961	961	961	961	0
360	20250205	144300	93738189	961	961	961	961	203
361	20250205	144200	93543106	961	961	961	961	0
362	20250205	144100	93543106	961	961	961	961	0
363	20250205	144000	93543106	961	961	961	961	10
364	20250205	143900	93533496	961	961	961	961	0
365	20250205	143800	93533496	961	961	961	961	0
366	20250205	143700	93533496	961	961	961	961	0
367	20250205	143600	93533496	961	961	961	961	0
368	20250205	143500	93533496	961	961	961	961	0
369	20250205	143400	93533496	961	961	961	961	7
370	20250205	143300	93526769	961	961	961	961	0
371	20250205	143200	93526769	961	961	961	961	0
372	20250205	143100	93526769	961	961	961	961	0
373	20250205	143000	93526769	961	961	961	961	1
374	20250205	142900	93525808	960	960	960	960	2330
375	20250205	142800	91289008	962	962	962	962	0
376	20250205	142700	91289008	962	962	962	962	0
377	20250205	142600	91289008	962	962	962	962	0
378	20250205	142500	91289008	962	962	962	962	1
379	20250205	142400	91288046	962	962	962	962	6
380	20250205	142300	91282274	962	962	962	962	0
381	20250205	142200	91282274	962	962	962	962	0
382	20250205	142100	91282274	962	962	962	962	0
383	20250205	142000	91282274	962	962	962	962	1
384	20250205	141900	91281312	960	962	962	960	101
385	20250205	141800	91184350	960	960	960	960	0
386	20250205	141700	91184350	960	962	962	960	299
387	20250205	141600	90897176	965	965	965	965	0
388	20250205	141500	90897176	965	965	965	965	0
389	20250205	141400	90897176	965	965	965	965	0
390	20250205	141300	90897176	965	965	965	965	0
391	20250205	141200	90897176	965	965	965	965	0
392	20250205	141100	90897176	965	965	965	965	0
393	20250205	141000	90897176	965	965	965	965	0
394	20250205	140900	90897176	965	965	965	965	0
395	20250205	140800	90897176	965	965	965	965	0
396	20250205	140700	90897176	965	965	965	965	0
397	20250205	140600	90897176	965	965	965	965	0
398	20250205	140500	90897176	965	965	965	965	0
399	20250205	140400	90897176	965	965	965	965	1
400	20250205	140300	90896211	962	962	962	962	0
401	20250205	140200	90896211	962	962	962	962	400
402	20250205	140100	90511411	967	967	967	967	12
403	20250205	140000	90499807	967	967	967	967	1
404	20250205	135900	90498840	962	962	962	962	0
405	20250205	135800	90498840	962	962	962	962	300
406	20250205	135700	90210240	967	967	967	967	0
407	20250205	135600	90210240	967	967	967	967	0
408	20250205	135500	90210240	967	967	967	967	0
409	20250205	135400	90210240	967	967	967	967	0
410	20250205	135300	90210240	967	967	967	967	20
411	20250205	135200	90190900	967	967	967	967	2
412	20250205	135100	90188966	967	967	967	967	0
413	20250205	135000	90188966	967	967	967	967	1
414	20250205	134900	90187999	967	967	967	967	0
415	20250205	134800	90187999	967	967	967	967	0
416	20250205	134700	90187999	967	967	967	967	0
417	20250205	134600	90187999	967	967	967	967	0
418	20250205	134500	90187999	967	967	967	967	0
419	20250205	134400	90187999	967	967	967	967	0
420	20250205	134300	90187999	967	967	967	967	0
421	20250205	134200	90187999	967	967	967	967	0
422	20250205	134100	90187999	967	967	967	967	0
423	20250205	134000	90187999	967	967	967	967	0
424	20250205	133900	90187999	967	967	967	967	0
425	20250205	133800	90187999	967	967	967	967	0
426	20250205	133700	90187999	967	967	967	967	0
427	20250205	133600	90187999	967	967	967	967	0
428	20250205	133500	90187999	967	967	967	967	0
429	20250205	133400	90187999	967	967	967	967	0
430	20250205	133300	90187999	967	967	967	967	0
431	20250205	133200	90187999	967	967	967	967	0
432	20250205	133100	90187999	967	967	967	967	3
433	20250205	133000	90185098	968	968	968	968	0
434	20250205	132900	90185098	968	968	968	968	0
435	20250205	132800	90185098	968	968	968	968	0
436	20250205	132700	90185098	968	968	968	968	0
437	20250205	132600	90185098	968	968	968	968	0
438	20250205	132500	90185098	968	968	968	968	1
439	20250205	132400	90184130	962	962	962	962	1
440	20250205	132300	90183168	962	962	962	962	123
441	20250205	132200	90064842	962	962	962	962	0
442	20250205	132100	90064842	962	962	962	962	0
443	20250205	132000	90064842	962	962	962	962	1000
444	20250205	131900	89102842	963	963	963	963	1
445	20250205	131800	89101879	962	962	962	962	527
446	20250205	131700	88594905	962	962	962	962	1000
447	20250205	131600	87632905	962	962	962	962	1000
448	20250205	131500	86670905	962	962	962	962	0
449	20250205	131400	86670905	962	961	962	961	1000
450	20250205	131300	85709405	962	962	962	962	0
451	20250205	131200	85709405	962	962	962	962	0
452	20250205	131100	85709405	962	962	962	962	0
453	20250205	131000	85709405	962	962	962	962	0
454	20250205	130900	85709405	962	958	962	958	1705
455	20250205	130800	84074479	959	959	959	959	0
456	20250205	130700	84074479	959	959	959	959	0
457	20250205	130600	84074479	959	958	959	958	1000
458	20250205	130500	83115979	959	959	959	959	0
459	20250205	130400	83115979	959	959	959	959	0
460	20250205	130300	83115979	959	959	959	959	0
461	20250205	130200	83115979	959	956	959	956	501
462	20250205	130100	82637020	958	958	958	958	0
463	20250205	130000	82637020	958	958	958	958	500
464	20250205	125900	82158020	958	958	958	958	0
465	20250205	125800	82158020	958	956	958	956	229
466	20250205	125700	81938736	958	958	958	958	0
467	20250205	125600	81938736	958	958	958	958	0
468	20250205	125500	81938736	958	958	958	958	10
469	20250205	125400	81929156	958	958	958	958	0
470	20250205	125300	81929156	958	958	958	958	0
471	20250205	125200	81929156	958	958	958	958	1
472	20250205	125100	81928198	958	958	958	958	0
473	20250205	125000	81928198	958	958	958	958	0
474	20250205	124900	81928198	958	958	958	958	7
475	20250205	124800	81921492	958	958	958	958	1
476	20250205	124700	81920534	953	953	953	953	2000
477	20250205	124600	80014534	953	953	953	953	186
478	20250205	124500	79837276	958	958	958	958	0
479	20250205	124400	79837276	958	958	958	958	2
480	20250205	124300	79835360	958	958	958	958	0
481	20250205	124200	79835360	958	958	958	958	0
482	20250205	124100	79835360	958	958	958	958	1574
483	20250205	124000	78327468	958	958	958	958	0
484	20250205	123900	78327468	958	958	958	958	0
485	20250205	123800	78327468	958	958	958	958	0
486	20250205	123700	78327468	958	958	958	958	1
487	20250205	123600	78326510	957	957	957	957	200
488	20250205	123500	78135110	957	953	957	945	7196
489	20250205	123400	71330986	959	959	959	959	0
490	20250205	123300	71330986	959	959	959	959	0
491	20250205	123200	71330986	959	959	959	959	94
492	20250205	123100	71240840	959	959	959	959	0
493	20250205	123000	71240840	959	959	959	959	60
494	20250205	122900	71183300	959	959	959	959	11
495	20250205	122800	71172751	958	958	958	958	2
496	20250205	122700	71170835	958	958	958	958	0
497	20250205	122600	71170835	958	958	958	958	0
498	20250205	122500	71170835	958	958	958	958	0
499	20250205	122400	71170835	958	957	958	957	4571
500	20250205	122300	66792231	957	959	959	957	9
501	20250205	122200	66783608	959	959	959	959	0
502	20250205	122100	66783608	959	959	959	959	0
503	20250205	122000	66783608	959	952	959	948	221
504	20250205	121900	66573726	960	960	960	960	0
505	20250205	121800	66573726	960	960	960	960	0
506	20250205	121700	66573726	960	960	960	960	0
507	20250205	121600	66573726	960	960	960	960	0
508	20250205	121500	66573726	960	960	960	960	0
509	20250205	121400	66573726	960	960	960	960	2000
510	20250205	121300	64653726	960	957	960	957	187
511	20250205	121200	64474728	958	958	958	957	2430
512	20250205	121100	62147234	958	951	958	950	6001
513	20250205	121000	56445902	959	959	959	959	40
514	20250205	120900	56407542	960	951	960	951	581
515	20250205	120800	55854525	952	962	962	952	235
516	20250205	120700	55629335	910	910	910	910	0
517	20250205	120600	55629335	910	966	966	910	30515
518	20250205	120500	26544953	966	966	966	966	0
519	20250205	120400	26544953	966	966	966	966	0
520	20250205	120300	26544953	966	966	966	966	0
521	20250205	120200	26544953	966	966	966	966	0
522	20250205	120100	26544953	966	966	966	966	475
523	20250205	120000	26086103	966	966	966	966	0
524	20250205	115900	26086103	966	966	966	966	25
525	20250205	115800	26061953	966	966	966	966	0
526	20250205	115700	26061953	966	966	966	966	0
527	20250205	115600	26061953	966	966	966	966	1
528	20250205	115500	26060987	966	966	966	966	0
529	20250205	115400	26060987	966	968	968	966	54
530	20250205	115300	26008763	968	968	968	968	0
531	20250205	115200	26008763	968	968	968	968	0
532	20250205	115100	26008763	968	968	968	968	0
533	20250205	115000	26008763	968	968	968	968	0
534	20250205	114900	26008763	968	968	968	968	0
535	20250205	114800	26008763	968	968	968	968	0
536	20250205	114700	26008763	968	968	968	968	0
537	20250205	114600	26008763	968	968	968	968	100
538	20250205	114500	25911963	963	963	963	963	0
539	20250205	114400	25911963	963	963	963	963	0
540	20250205	114300	25911963	963	963	963	963	3570
541	20250205	114200	22474053	963	963	963	963	4
542	20250205	114100	22470201	969	969	969	969	2
543	20250205	114000	22468263	970	970	970	970	0
544	20250205	113900	22468263	970	970	970	970	0
545	20250205	113800	22468263	970	970	970	970	0
546	20250205	113700	22468263	970	970	970	970	0
547	20250205	113600	22468263	970	970	970	970	1
548	20250205	113500	22467293	961	961	961	961	0
549	20250205	113400	22467293	961	961	961	961	400
550	20250205	113300	22082893	962	962	962	962	0
551	20250205	113200	22082893	962	962	962	962	0
552	20250205	113100	22082893	962	962	962	962	0
553	20250205	113000	22082893	962	962	962	962	5
554	20250205	112900	22078083	962	962	962	962	0
555	20250205	112800	22078083	962	962	962	962	0
556	20250205	112700	22078083	962	962	962	962	0
557	20250205	112600	22078083	962	962	962	962	0
558	20250205	112500	22078083	962	962	962	962	0
559	20250205	112400	22078083	962	962	962	962	2
560	20250205	112300	22076159	962	962	962	962	0
561	20250205	112200	22076159	962	962	962	962	0
562	20250205	112100	22076159	962	962	962	962	0
563	20250205	112000	22076159	962	962	962	962	140
564	20250205	111900	21941479	962	962	962	962	0
565	20250205	111800	21941479	962	962	962	962	517
566	20250205	111700	21444125	961	961	961	961	0
567	20250205	111600	21444125	961	961	961	961	0
568	20250205	111500	21444125	961	961	961	961	0
569	20250205	111400	21444125	961	963	963	961	616
570	20250205	111300	20851586	963	963	963	963	0
571	20250205	111200	20851586	963	963	963	963	159
572	20250205	111100	20698469	964	964	964	964	110
573	20250205	111000	20592429	966	966	966	966	0
574	20250205	110900	20592429	966	966	966	966	0
575	20250205	110800	20592429	966	965	966	965	1091
576	20250205	110700	19538614	967	967	967	967	0
577	20250205	110600	19538614	967	967	967	967	0
578	20250205	110500	19538614	967	967	967	967	0
579	20250205	110400	19538614	967	967	967	967	0
580	20250205	110300	19538614	967	967	967	967	0
581	20250205	110200	19538614	967	967	967	967	0
582	20250205	110100	19538614	967	967	967	967	5
583	20250205	110000	19533779	967	967	967	967	0
584	20250205	105900	19533779	967	967	967	967	1
585	20250205	105800	19532812	962	962	962	962	0
586	20250205	105700	19532812	962	962	962	962	0
587	20250205	105600	19532812	962	966	966	962	3000
588	20250205	105500	16641984	967	967	967	967	0
589	20250205	105400	16641984	967	967	967	967	2
590	20250205	105300	16640050	972	972	972	972	0
591	20250205	105200	16640050	972	972	972	972	0
592	20250205	105100	16640050	972	972	972	972	0
593	20250205	105000	16640050	972	972	972	972	0
594	20250205	104900	16640050	972	972	972	972	0
595	20250205	104800	16640050	972	972	972	972	0
596	20250205	104700	16640050	972	970	972	970	118
597	20250205	104600	16525482	972	972	972	972	0
598	20250205	104500	16525482	972	972	972	972	0
599	20250205	104400	16525482	972	972	972	972	0
600	20250205	104300	16525482	972	972	972	972	0
601	20250205	104200	16525482	972	972	972	972	0
602	20250205	104100	16525482	972	972	972	972	0
603	20250205	104000	16525482	972	972	972	972	0
604	20250205	103900	16525482	972	972	972	972	0
605	20250205	103800	16525482	972	972	972	972	0
606	20250205	103700	16525482	972	972	972	972	0
607	20250205	103600	16525482	972	972	972	972	0
608	20250205	103500	16525482	972	972	972	972	0
609	20250205	103400	16525482	972	972	972	972	0
610	20250205	103300	16525482	972	972	972	972	0
611	20250205	103200	16525482	972	972	972	972	0
612	20250205	103100	16525482	972	972	972	972	0
613	20250205	103000	16525482	972	972	972	972	0
614	20250205	102900	16525482	972	972	972	972	0
615	20250205	102800	16525482	972	972	972	972	0
616	20250205	102700	16525482	972	972	972	972	0
617	20250205	102600	16525482	972	972	972	972	1
618	20250205	102500	16524510	963	963	963	963	0
619	20250205	102400	16524510	963	963	963	963	0
620	20250205	102300	16524510	963	963	963	963	907
621	20250205	102200	15651069	963	963	963	963	0
622	20250205	102100	15651069	963	967	967	963	196
623	20250205	102000	15462317	960	962	962	960	2200
624	20250205	101900	13349892	967	965	967	961	4744
625	20250205	101800	8787021	966	968	968	966	2219
626	20250205	101700	6639815	968	968	968	968	174
627	20250205	101600	6471383	968	968	968	968	4
628	20250205	101500	6467511	968	968	968	968	0
629	20250205	101400	6467511	968	968	968	968	0
630	20250205	101300	6467511	968	968	968	968	0
631	20250205	101200	6467511	968	968	968	968	255
632	20250205	101100	6220671	969	969	969	969	3440
633	20250205	101000	2887311	970	970	970	970	0
634	20250205	100900	2887311	970	976	976	970	47
635	20250205	100800	2841679	976	976	976	976	5
636	20250205	100700	2836799	976	976	976	976	0
637	20250205	100600	2836799	976	976	976	976	5
638	20250205	100500	2831919	976	976	976	976	0
639	20250205	100400	2831919	976	976	976	976	0
640	20250205	100300	2831919	976	976	976	976	1
641	20250205	100200	2830943	976	976	976	976	0
642	20250205	100100	2830943	976	976	976	976	1
643	20250205	100000	2829967	970	970	970	970	0
644	20250205	095900	2829967	970	970	970	970	1
645	20250205	095800	2828997	970	970	970	970	0
646	20250205	095700	2828997	970	970	970	970	0
647	20250205	095600	2828997	970	970	970	970	0
648	20250205	095500	2828997	970	970	970	970	0
649	20250205	095400	2828997	970	970	970	970	0
650	20250205	095300	2828997	970	970	970	970	51
651	20250205	095200	2779527	976	976	976	976	0
652	20250205	095100	2779527	976	976	976	976	0
653	20250205	095000	2779527	976	976	976	976	0
654	20250205	094900	2779527	976	976	976	976	0
655	20250205	094800	2779527	976	976	976	976	0
656	20250205	094700	2779527	976	976	976	976	0
657	20250205	094600	2779527	976	976	976	976	947
658	20250205	094500	1855255	976	976	976	976	20
659	20250205	094400	1835735	976	976	976	976	3
660	20250205	094300	1832807	976	976	976	976	0
661	20250205	094200	1832807	976	976	976	976	18
662	20250205	094100	1815239	977	977	977	977	0
663	20250205	094000	1815239	977	977	977	977	0
664	20250205	093900	1815239	977	977	977	977	0
665	20250205	093800	1815239	977	977	977	977	0
666	20250205	093700	1815239	977	977	977	977	0
667	20250205	093600	1815239	977	977	977	977	0
668	20250205	093500	1815239	977	977	977	977	0
669	20250205	093400	1815239	977	977	977	977	0
670	20250205	093300	1815239	977	977	977	977	0
671	20250205	093200	1815239	977	977	977	977	0
672	20250205	093100	1815239	977	977	977	977	0
673	20250205	093000	1815239	977	977	977	977	10
674	20250205	092900	1805469	977	977	977	977	0
675	20250205	092800	1805469	977	977	977	977	0
676	20250205	092700	1805469	977	977	977	977	100
677	20250205	092600	1707769	977	977	977	977	0
678	20250205	092500	1707769	977	977	977	977	0
679	20250205	092400	1707769	977	977	977	977	0
680	20250205	092300	1707769	977	977	977	977	1230
681	20250205	092200	506059	977	977	977	977	0
682	20250205	092100	506059	977	976	977	976	68
683	20250205	092000	439687	976	976	976	976	11
684	20250205	091900	428951	966	966	966	966	200
685	20250205	091800	235751	965	965	965	965	0
686	20250205	091700	235751	965	965	965	965	0
687	20250205	091600	235751	965	965	965	965	130
688	20250205	091500	110301	965	965	965	965	0
689	20250205	091400	110301	965	965	965	965	0
690	20250205	091300	110301	965	965	965	965	1
691	20250205	091200	109336	977	977	977	977	7
692	20250205	091100	102497	978	978	978	978	0
693	20250205	091000	102497	978	978	978	978	0
694	20250205	090900	102497	978	978	978	978	5
695	20250205	090800	97607	978	975	978	975	99
696	20250205	090700	979	979	979	979	979	0
697	20250205	090600	979	979	979	979	979	0
698	20250205	090500	979	979	979	979	979	0
699	20250205	090400	979	979	979	979	979	0
700	20250205	090300	979	979	979	979	979	0
701	20250205	090200	979	979	979	979	979	0
702	20250205	090100	979	979	979	979	979	0
703	20250205	090000	979	979	979	979	979	1