KissMeData/184230/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	202800	128057950	499	499	499	499	671
3	20250204	202700	128057950	499	499	499	499	0
4	20250204	202600	128057950	499	499	499	499	0
5	20250204	202500	128057950	499	499	499	499	0
6	20250204	202400	128057950	499	499	499	499	0
7	20250204	202300	128057950	499	499	499	499	0
8	20250204	202200	128057950	499	499	499	499	0
9	20250204	202100	128057950	499	499	499	499	0
10	20250204	202000	128057950	499	499	499	499	0
11	20250204	201900	128057950	499	499	499	499	0
12	20250204	201800	128057950	499	499	499	499	0
13	20250204	201700	128057950	499	499	499	499	0
14	20250204	201600	128057950	499	499	499	499	0
15	20250204	201500	128057950	499	499	499	499	0
16	20250204	201400	128057950	499	499	499	499	0
17	20250204	201300	128057950	499	499	499	499	0
18	20250204	201200	128057950	499	499	499	499	0
19	20250204	201100	128057950	499	499	499	499	0
20	20250204	201000	128057950	499	499	499	499	0
21	20250204	200900	128057950	499	499	499	499	0
22	20250204	200800	128057950	499	499	499	499	0
23	20250204	200700	128057950	499	499	499	499	0
24	20250204	200600	128057950	499	499	499	499	0
25	20250204	200500	128057950	499	499	499	499	0
26	20250204	200400	128057950	499	499	499	499	0
27	20250204	200300	128057950	499	499	499	499	0
28	20250204	200200	128057950	499	499	499	499	0
29	20250204	200100	128057950	499	499	499	499	0
30	20250204	200000	128057950	499	499	499	499	0
31	20250204	195900	128057950	499	499	499	499	0
32	20250204	195800	128057950	499	499	499	499	671
33	20250204	195700	128057950	499	499	499	499	0
34	20250204	195600	128057950	499	499	499	499	0
35	20250204	195500	128057950	499	499	499	499	0
36	20250204	195400	128057950	499	499	499	499	0
37	20250204	195300	128057950	499	499	499	499	0
38	20250204	195200	128057950	499	499	499	499	0
39	20250204	195100	128057950	499	499	499	499	0
40	20250204	195000	128057950	499	499	499	499	0
41	20250204	194900	128057950	499	499	499	499	0
42	20250204	194800	128057950	499	499	499	499	0
43	20250204	194700	128057950	499	499	499	499	0
44	20250204	194600	128057950	499	499	499	499	0
45	20250204	194500	128057950	499	499	499	499	0
46	20250204	194400	128057950	499	499	499	499	0
47	20250204	194300	128057950	499	499	499	499	0
48	20250204	194200	128057950	499	499	499	499	0
49	20250204	194100	128057950	499	499	499	499	0
50	20250204	194000	128057950	499	499	499	499	0
51	20250204	193900	128057950	499	499	499	499	0
52	20250204	193800	128057950	499	499	499	499	0
53	20250204	193700	128057950	499	499	499	499	0
54	20250204	193600	128057950	499	499	499	499	0
55	20250204	193500	128057950	499	499	499	499	0
56	20250204	193400	128057950	499	499	499	499	0
57	20250204	193300	128057950	499	499	499	499	0
58	20250204	193200	128057950	499	499	499	499	0
59	20250204	193100	128057950	499	499	499	499	0
60	20250204	193000	128057950	499	499	499	499	0
61	20250204	192900	128057950	499	499	499	499	0
62	20250204	192800	128057950	499	499	499	499	671
63	20250204	192700	128057950	499	499	499	499	0
64	20250204	192600	128057950	499	499	499	499	0
65	20250204	192500	128057950	499	499	499	499	0
66	20250204	192400	128057950	499	499	499	499	0
67	20250204	192300	128057950	499	499	499	499	0
68	20250204	192200	128057950	499	499	499	499	0
69	20250204	192100	128057950	499	499	499	499	0
70	20250204	192000	128057950	499	499	499	499	0
71	20250204	191900	128057950	499	499	499	499	0
72	20250204	191800	128057950	499	499	499	499	0
73	20250204	191700	128057950	499	499	499	499	0
74	20250204	191600	128057950	499	499	499	499	0
75	20250204	191500	128057950	499	499	499	499	0
76	20250204	191400	128057950	499	499	499	499	0
77	20250204	191300	128057950	499	499	499	499	0
78	20250204	191200	128057950	499	499	499	499	0
79	20250204	191100	128057950	499	499	499	499	0
80	20250204	191000	128057950	499	499	499	499	0
81	20250204	190900	128057950	499	499	499	499	0
82	20250204	190800	128057950	499	499	499	499	0
83	20250204	190700	128057950	499	499	499	499	0
84	20250204	190600	128057950	499	499	499	499	0
85	20250204	190500	128057950	499	499	499	499	0
86	20250204	190400	128057950	499	499	499	499	0
87	20250204	190300	128057950	499	499	499	499	0
88	20250204	190200	128057950	499	499	499	499	0
89	20250204	190100	128057950	499	499	499	499	0
90	20250204	190000	128057950	499	499	499	499	0
91	20250204	185900	128057950	499	499	499	499	0
92	20250204	185800	128057950	499	499	499	499	671
93	20250204	185700	128057950	499	499	499	499	0
94	20250204	185600	128057950	499	499	499	499	0
95	20250204	185500	128057950	499	499	499	499	0
96	20250204	185400	128057950	499	499	499	499	0
97	20250204	185300	128057950	499	499	499	499	0
98	20250204	185200	128057950	499	499	499	499	0
99	20250204	185100	128057950	499	499	499	499	0
100	20250204	185000	128057950	499	499	499	499	0
101	20250204	184900	128057950	499	499	499	499	0
102	20250204	184800	128057950	499	499	499	499	0
103	20250204	184700	128057950	499	499	499	499	0
104	20250204	184600	128057950	499	499	499	499	0
105	20250204	184500	128057950	499	499	499	499	0
106	20250204	184400	128057950	499	499	499	499	0
107	20250204	184300	128057950	499	499	499	499	0
108	20250204	184200	128057950	499	499	499	499	0
109	20250204	184100	128057950	499	499	499	499	0
110	20250204	184000	128057950	499	499	499	499	0
111	20250204	183900	128057950	499	499	499	499	0
112	20250204	183800	128057950	499	499	499	499	0
113	20250204	183700	128057950	499	499	499	499	0
114	20250204	183600	128057950	499	499	499	499	0
115	20250204	183500	128057950	499	499	499	499	0
116	20250204	183400	128057950	499	499	499	499	0
117	20250204	183300	128057950	499	499	499	499	0
118	20250204	183200	128057950	499	499	499	499	0
119	20250204	183100	128057950	499	499	499	499	0
120	20250204	183000	128057950	499	499	499	499	0
121	20250204	182900	128057950	499	499	499	499	0
122	20250204	182800	128057950	499	499	499	499	671
123	20250204	182700	128057950	499	499	499	499	0
124	20250204	182600	128057950	499	499	499	499	0
125	20250204	182500	128057950	499	499	499	499	0
126	20250204	182400	128057950	499	499	499	499	0
127	20250204	182300	128057950	499	499	499	499	0
128	20250204	182200	128057950	499	499	499	499	0
129	20250204	182100	128057950	499	499	499	499	0
130	20250204	182000	128057950	499	499	499	499	0
131	20250204	181900	128057950	499	499	499	499	0
132	20250204	181800	128057950	499	499	499	499	0
133	20250204	181700	128057950	499	499	499	499	0
134	20250204	181600	128057950	499	499	499	499	0
135	20250204	181500	128057950	499	499	499	499	0
136	20250204	181400	128057950	499	499	499	499	0
137	20250204	181300	128057950	499	499	499	499	0
138	20250204	181200	128057950	499	499	499	499	0
139	20250204	181100	128057950	499	499	499	499	0
140	20250204	181000	128057950	499	499	499	499	0
141	20250204	180900	128057950	499	499	499	499	0
142	20250204	180800	128057950	499	499	499	499	0
143	20250204	180700	128057950	499	499	499	499	0
144	20250204	180600	128057950	499	499	499	499	0
145	20250204	180500	128057950	499	499	499	499	0
146	20250204	180400	128057950	499	499	499	499	0
147	20250204	180300	128057950	499	499	499	499	0
148	20250204	180200	128057950	499	499	499	499	0
149	20250204	180100	128057950	499	499	499	499	0
150	20250204	180000	128057950	499	499	499	499	0
151	20250204	175900	128057950	499	499	499	499	0
152	20250204	175800	128057950	499	499	499	499	671
153	20250204	175700	128057950	499	499	499	499	0
154	20250204	175600	128057950	499	499	499	499	0
155	20250204	175500	128057950	499	499	499	499	0
156	20250204	175400	128057950	499	499	499	499	0
157	20250204	175300	128057950	499	499	499	499	0
158	20250204	175200	128057950	499	499	499	499	0
159	20250204	175100	128057950	499	499	499	499	0
160	20250204	175000	128057950	499	499	499	499	0
161	20250204	174900	128057950	499	499	499	499	0
162	20250204	174800	128057950	499	499	499	499	0
163	20250204	174700	128057950	499	499	499	499	0
164	20250204	174600	128057950	499	499	499	499	0
165	20250204	174500	128057950	499	499	499	499	0
166	20250204	174400	128057950	499	499	499	499	0
167	20250204	174300	128057950	499	499	499	499	0
168	20250204	174200	128057950	499	499	499	499	0
169	20250204	174100	128057950	499	499	499	499	0
170	20250204	174000	128057950	499	499	499	499	0
171	20250204	173900	128057950	499	499	499	499	0
172	20250204	173800	128057950	499	499	499	499	0
173	20250204	173700	128057950	499	499	499	499	0
174	20250204	173600	128057950	499	499	499	499	0
175	20250204	173500	128057950	499	499	499	499	0
176	20250204	173400	128057950	499	499	499	499	0
177	20250204	173300	128057950	499	499	499	499	0
178	20250204	173200	128057950	499	499	499	499	0
179	20250204	173100	128057950	499	499	499	499	0
180	20250204	173000	128057950	499	499	499	499	0
181	20250204	172900	128057950	499	499	499	499	0
182	20250204	172800	128057950	499	499	499	499	671
183	20250204	172700	128057950	499	499	499	499	0
184	20250204	172600	128057950	499	499	499	499	0
185	20250204	172500	128057950	499	499	499	499	0
186	20250204	172400	128057950	499	499	499	499	0
187	20250204	172300	128057950	499	499	499	499	0
188	20250204	172200	128057950	499	499	499	499	0
189	20250204	172100	128057950	499	499	499	499	0
190	20250204	172000	128057950	499	499	499	499	0
191	20250204	171900	128057950	499	499	499	499	0
192	20250204	171800	128057950	499	499	499	499	0
193	20250204	171700	128057950	499	499	499	499	0
194	20250204	171600	128057950	499	499	499	499	0
195	20250204	171500	128057950	499	499	499	499	0
196	20250204	171400	128057950	499	499	499	499	0
197	20250204	171300	128057950	499	499	499	499	0
198	20250204	171200	128057950	499	499	499	499	0
199	20250204	171100	128057950	499	499	499	499	0
200	20250204	171000	128057950	499	499	499	499	0
201	20250204	170900	128057950	499	499	499	499	0
202	20250204	170800	128057950	499	499	499	499	0
203	20250204	170700	128057950	499	499	499	499	0
204	20250204	170600	128057950	499	499	499	499	0
205	20250204	170500	128057950	499	499	499	499	0
206	20250204	170400	128057950	499	499	499	499	0
207	20250204	170300	128057950	499	499	499	499	0
208	20250204	170200	128057950	499	499	499	499	0
209	20250204	170100	128057950	499	499	499	499	0
210	20250204	170000	128057950	499	499	499	499	0
211	20250204	165900	128057950	499	499	499	499	0
212	20250204	165800	128057950	499	499	499	499	671
213	20250204	165700	128057950	499	499	499	499	0
214	20250204	165600	128057950	499	499	499	499	0
215	20250204	165500	128057950	499	499	499	499	0
216	20250204	165400	128057950	499	499	499	499	0
217	20250204	165300	128057950	499	499	499	499	0
218	20250204	165200	128057950	499	499	499	499	0
219	20250204	165100	128057950	499	499	499	499	0
220	20250204	165000	128057950	499	499	499	499	0
221	20250204	164900	128057950	499	499	499	499	0
222	20250204	164800	128057950	499	499	499	499	0
223	20250204	164700	128057950	499	499	499	499	0
224	20250204	164600	128057950	499	499	499	499	0
225	20250204	164500	128057950	499	499	499	499	0
226	20250204	164400	128057950	499	499	499	499	0
227	20250204	164300	128057950	499	499	499	499	0
228	20250204	164200	128057950	499	499	499	499	0
229	20250204	164100	128057950	499	499	499	499	0
230	20250204	164000	128057950	499	499	499	499	0
231	20250204	163900	128057950	499	499	499	499	0
232	20250204	163800	128057950	499	499	499	499	0
233	20250204	163700	128057950	499	499	499	499	0
234	20250204	163600	128057950	499	499	499	499	0
235	20250204	163500	128057950	499	499	499	499	0
236	20250204	163400	128057950	499	499	499	499	0
237	20250204	163300	128057950	499	499	499	499	0
238	20250204	163200	128057950	499	499	499	499	0
239	20250204	163100	128057950	499	499	499	499	0
240	20250204	163000	128057950	499	499	499	499	0
241	20250204	162900	128057950	499	499	499	499	0
242	20250204	162800	128057950	499	499	499	499	671
243	20250204	162700	128057950	499	499	499	499	0
244	20250204	162600	128057950	499	499	499	499	0
245	20250204	162500	128057950	499	499	499	499	0
246	20250204	162400	128057950	499	499	499	499	0
247	20250204	162300	128057950	499	499	499	499	0
248	20250204	162200	128057950	499	499	499	499	0
249	20250204	162100	128057950	499	499	499	499	0
250	20250204	162000	128057950	499	499	499	499	0
251	20250204	161900	128057950	499	499	499	499	0
252	20250204	161800	128057950	499	499	499	499	0
253	20250204	161700	128057950	499	499	499	499	0
254	20250204	161600	128057950	499	499	499	499	0
255	20250204	161500	128057950	499	499	499	499	0
256	20250204	161400	128057950	499	499	499	499	0
257	20250204	161300	128057950	499	499	499	499	0
258	20250204	161200	128057950	499	499	499	499	0
259	20250204	161100	128057950	499	499	499	499	0
260	20250204	161000	128057950	499	499	499	499	0
261	20250204	160900	128057950	499	499	499	499	0
262	20250204	160800	128057950	499	499	499	499	0
263	20250204	160700	128057950	499	499	499	499	0
264	20250204	160600	128057950	499	499	499	499	0
265	20250204	160500	128057950	499	499	499	499	0
266	20250204	160400	128057950	499	499	499	499	0
267	20250204	160300	128057950	499	499	499	499	0
268	20250204	160200	128057950	499	499	499	499	0
269	20250204	160100	128057950	499	499	499	499	0
270	20250204	160000	128057950	499	499	499	499	0
271	20250204	155900	128057950	499	499	499	499	0
272	20250204	155800	128057950	499	499	499	499	671
273	20250204	155700	128057950	499	499	499	499	0
274	20250204	155600	128057950	499	499	499	499	0
275	20250204	155500	128057950	499	499	499	499	0
276	20250204	155400	128057950	499	499	499	499	0
277	20250204	155300	128057950	499	499	499	499	0
278	20250204	155200	128057950	499	499	499	499	0
279	20250204	155100	128057950	499	499	499	499	0
280	20250204	155000	128057950	499	499	499	499	0
281	20250204	154900	128057950	499	499	499	499	0
282	20250204	154800	128057950	499	499	499	499	0
283	20250204	154700	128057950	499	499	499	499	0
284	20250204	154600	128057950	499	499	499	499	0
285	20250204	154500	128057950	499	499	499	499	0
286	20250204	154400	128057950	499	499	499	499	0
287	20250204	154300	128057950	499	499	499	499	0
288	20250204	154200	128057950	499	499	499	499	0
289	20250204	154100	128057950	499	499	499	499	0
290	20250204	154000	128057950	499	499	499	499	0
291	20250204	153900	128057950	499	499	499	499	0
292	20250204	153800	128057950	499	499	499	499	0
293	20250204	153700	128057950	499	499	499	499	0
294	20250204	153600	128057950	499	499	499	499	0
295	20250204	153500	128057950	499	499	499	499	0
296	20250204	153400	128057950	499	499	499	499	0
297	20250204	153300	128057950	499	499	499	499	0
298	20250204	153200	128057950	499	499	499	499	0
299	20250204	153100	128057950	499	499	499	499	0
300	20250204	153000	128057950	499	499	499	499	671
301	20250204	152900	127723121	499	499	499	499	0
302	20250204	152800	127723121	499	499	499	499	0
303	20250204	152700	127723121	499	499	499	499	0
304	20250204	152600	127723121	499	499	499	499	0
305	20250204	152500	127723121	499	499	499	499	0
306	20250204	152400	127723121	499	499	499	499	0
307	20250204	152300	127723121	499	499	499	499	0
308	20250204	152200	127723121	499	499	499	499	0
309	20250204	152100	127723121	499	499	499	499	0
310	20250204	152000	127723121	499	499	499	499	0
311	20250204	151900	127723121	499	498	499	498	51656
312	20250204	151800	101946950	498	498	498	498	40
313	20250204	151700	101927030	498	498	498	498	0
314	20250204	151600	101927030	498	498	498	498	0
315	20250204	151500	101927030	498	493	498	493	442
316	20250204	151400	101708564	498	498	498	498	36
317	20250204	151300	101690636	493	499	499	493	809
318	20250204	151200	101287161	499	495	499	495	1202
319	20250204	151100	100691364	495	495	495	495	1
320	20250204	151000	100690869	492	492	492	492	0
321	20250204	150900	100690869	492	492	492	492	0
322	20250204	150800	100690869	492	492	492	492	0
323	20250204	150700	100690869	492	492	492	492	0
324	20250204	150600	100690869	492	492	492	492	0
325	20250204	150500	100690869	492	492	492	492	0
326	20250204	150400	100690869	492	492	492	492	0
327	20250204	150300	100690869	492	492	492	492	0
328	20250204	150200	100690869	492	492	492	492	0
329	20250204	150100	100690869	492	492	492	492	0
330	20250204	150000	100690869	492	495	495	492	101
331	20250204	145900	100641174	494	495	495	494	169
332	20250204	145800	100557687	491	491	491	491	0
333	20250204	145700	100557687	491	491	491	491	0
334	20250204	145600	100557687	491	491	491	491	0
335	20250204	145500	100557687	491	491	491	491	0
336	20250204	145400	100557687	491	491	491	491	0
337	20250204	145300	100557687	491	491	491	491	0
338	20250204	145200	100557687	491	491	491	491	100
339	20250204	145100	100508587	494	494	494	494	0
340	20250204	145000	100508587	494	493	494	491	5761
341	20250204	144900	97668441	495	495	495	495	1283
342	20250204	144800	97033356	495	495	495	495	0
343	20250204	144700	97033356	495	495	495	495	0
344	20250204	144600	97033356	495	495	495	495	0
345	20250204	144500	97033356	495	495	495	495	0
346	20250204	144400	97033356	495	496	496	495	103
347	20250204	144300	96982368	498	498	498	498	0
348	20250204	144200	96982368	498	498	498	498	0
349	20250204	144100	96982368	498	498	498	498	0
350	20250204	144000	96982368	498	498	498	498	0
351	20250204	143900	96982368	498	498	498	498	0
352	20250204	143800	96982368	498	498	498	498	1408
353	20250204	143700	96281184	498	498	498	498	0
354	20250204	143600	96281184	498	498	498	498	0
355	20250204	143500	96281184	498	498	498	498	0
356	20250204	143400	96281184	498	498	498	498	0
357	20250204	143300	96281184	498	498	498	498	0
358	20250204	143200	96281184	498	498	498	498	0
359	20250204	143100	96281184	498	498	498	498	0
360	20250204	143000	96281184	498	498	498	498	0
361	20250204	142900	96281184	498	498	498	498	0
362	20250204	142800	96281184	498	498	498	498	0
363	20250204	142700	96281184	498	498	498	498	0
364	20250204	142600	96281184	498	498	498	498	0
365	20250204	142500	96281184	498	498	498	498	10676
366	20250204	142400	90964536	499	499	499	499	0
367	20250204	142300	90964536	499	499	499	499	1000
368	20250204	142200	90465536	499	499	499	499	11
369	20250204	142100	90460047	500	500	500	500	0
370	20250204	142000	90460047	500	500	501	499	6278
371	20250204	141900	87321917	502	506	506	502	4
372	20250204	141800	87319900	510	510	510	510	0
373	20250204	141700	87319900	510	499	510	499	71464
374	20250204	141600	50906980	499	499	499	499	0
375	20250204	141500	50906980	499	499	499	499	0
376	20250204	141400	50906980	499	499	499	499	6
377	20250204	141300	50903986	500	500	500	500	1
378	20250204	141200	50903486	500	500	500	500	0
379	20250204	141100	50903486	500	500	500	500	0
380	20250204	141000	50903486	500	500	500	500	0
381	20250204	140900	50903486	500	500	500	500	1
382	20250204	140800	50902986	499	499	499	499	0
383	20250204	140700	50902986	499	499	499	499	0
384	20250204	140600	50902986	499	499	499	499	0
385	20250204	140500	50902986	499	499	499	499	55
386	20250204	140400	50875541	498	498	498	498	0
387	20250204	140300	50875541	498	498	498	498	0
388	20250204	140200	50875541	498	498	498	498	0
389	20250204	140100	50875541	498	498	498	498	0
390	20250204	140000	50875541	498	498	498	498	0
391	20250204	135900	50875541	498	498	498	498	0
392	20250204	135800	50875541	498	498	498	498	0
393	20250204	135700	50875541	498	498	498	498	0
394	20250204	135600	50875541	498	497	498	497	103
395	20250204	135500	50824250	497	497	497	497	0
396	20250204	135400	50824250	497	497	497	497	0
397	20250204	135300	50824250	497	497	497	497	0
398	20250204	135200	50824250	497	497	497	497	0
399	20250204	135100	50824250	497	497	497	497	15
400	20250204	135000	50816795	497	497	497	497	53
401	20250204	134900	50790454	497	497	497	497	0
402	20250204	134800	50790454	497	495	497	495	182
403	20250204	134700	50700352	495	495	495	495	0
404	20250204	134600	50700352	495	495	495	495	0
405	20250204	134500	50700352	495	495	495	495	11
406	20250204	134400	50694907	498	498	498	498	0
407	20250204	134300	50694907	498	498	498	498	0
408	20250204	134200	50694907	498	498	498	498	0
409	20250204	134100	50694907	498	498	498	498	72
410	20250204	134000	50659051	498	498	498	498	0
411	20250204	133900	50659051	498	498	498	498	0
412	20250204	133800	50659051	498	498	498	498	20
413	20250204	133700	50649091	498	498	498	498	10
414	20250204	133600	50644111	498	498	498	498	0
415	20250204	133500	50644111	498	498	498	498	25
416	20250204	133400	50631661	498	498	498	498	0
417	20250204	133300	50631661	498	498	498	498	0
418	20250204	133200	50631661	498	498	498	498	110
419	20250204	133100	50576881	498	498	498	498	10
420	20250204	133000	50571901	498	498	498	498	0
421	20250204	132900	50571901	498	498	498	498	0
422	20250204	132800	50571901	498	498	498	498	1
423	20250204	132700	50571403	494	494	494	494	100
424	20250204	132600	50522003	498	498	498	498	0
425	20250204	132500	50522003	498	498	498	498	0
426	20250204	132400	50522003	498	498	498	498	0
427	20250204	132300	50522003	498	498	498	498	0
428	20250204	132200	50522003	498	498	498	498	1
429	20250204	132100	50521505	496	496	496	496	0
430	20250204	132000	50521505	496	496	496	496	0
431	20250204	131900	50521505	496	496	496	496	0
432	20250204	131800	50521505	496	496	496	496	0
433	20250204	131700	50521505	496	496	496	496	100
434	20250204	131600	50471905	497	497	497	497	0
435	20250204	131500	50471905	497	497	497	497	0
436	20250204	131400	50471905	497	497	497	497	0
437	20250204	131300	50471905	497	497	497	497	0
438	20250204	131200	50471905	497	497	497	497	0
439	20250204	131100	50471905	497	497	497	497	0
440	20250204	131000	50471905	497	496	500	496	577
441	20250204	130900	50184546	493	493	493	493	0
442	20250204	130800	50184546	493	493	493	493	0
443	20250204	130700	50184546	493	493	493	493	596
444	20250204	130600	49890718	493	493	493	493	0
445	20250204	130500	49890718	493	493	493	493	0
446	20250204	130400	49890718	493	493	493	493	201
447	20250204	130300	49791625	500	498	500	498	201
448	20250204	130200	49691370	496	496	496	496	0
449	20250204	130100	49691370	496	496	496	496	0
450	20250204	130000	49691370	496	496	496	496	0
451	20250204	125900	49691370	496	496	496	496	0
452	20250204	125800	49691370	496	496	496	496	0
453	20250204	125700	49691370	496	496	496	496	2133
454	20250204	125600	48633402	492	492	492	492	1
455	20250204	125500	48632910	492	492	492	492	0
456	20250204	125400	48632910	492	492	492	492	0
457	20250204	125300	48632910	492	492	492	492	0
458	20250204	125200	48632910	492	492	492	492	0
459	20250204	125100	48632910	492	492	492	492	0
460	20250204	125000	48632910	492	492	492	492	0
461	20250204	124900	48632910	492	492	492	492	55
462	20250204	124800	48605850	493	493	493	493	0
463	20250204	124700	48605850	493	493	493	493	0
464	20250204	124600	48605850	493	493	493	493	2000
465	20250204	124500	47619850	498	498	498	498	0
466	20250204	124400	47619850	498	498	498	498	0
467	20250204	124300	47619850	498	498	498	498	0
468	20250204	124200	47619850	498	498	498	498	0
469	20250204	124100	47619850	498	498	498	498	0
470	20250204	124000	47619850	498	498	498	498	0
471	20250204	123900	47619850	498	498	498	498	0
472	20250204	123800	47619850	498	498	498	498	0
473	20250204	123700	47619850	498	498	498	498	0
474	20250204	123600	47619850	498	498	498	498	0
475	20250204	123500	47619850	498	498	498	498	0
476	20250204	123400	47619850	498	498	498	498	0
477	20250204	123300	47619850	498	498	498	498	0
478	20250204	123200	47619850	498	498	498	498	0
479	20250204	123100	47619850	498	498	498	498	0
480	20250204	123000	47619850	498	498	498	498	0
481	20250204	122900	47619850	498	498	498	498	0
482	20250204	122800	47619850	498	498	498	498	0
483	20250204	122700	47619850	498	498	498	498	0
484	20250204	122600	47619850	498	498	498	498	0
485	20250204	122500	47619850	498	498	498	498	0
486	20250204	122400	47619850	498	498	498	498	0
487	20250204	122300	47619850	498	498	498	498	0
488	20250204	122200	47619850	498	498	498	498	0
489	20250204	122100	47619850	498	498	498	498	0
490	20250204	122000	47619850	498	498	498	498	0
491	20250204	121900	47619850	498	498	498	498	0
492	20250204	121800	47619850	498	498	498	498	0
493	20250204	121700	47619850	498	498	498	498	0
494	20250204	121600	47619850	498	498	498	498	1
495	20250204	121500	47619352	494	495	495	494	20
496	20250204	121400	47609467	497	497	497	497	0
497	20250204	121300	47609467	497	497	497	497	0
498	20250204	121200	47609467	497	497	497	497	0
499	20250204	121100	47609467	497	497	497	497	0
500	20250204	121000	47609467	497	497	497	497	0
501	20250204	120900	47609467	497	497	497	497	0
502	20250204	120800	47609467	497	497	497	497	0
503	20250204	120700	47609467	497	497	497	497	0
504	20250204	120600	47609467	497	497	497	497	0
505	20250204	120500	47609467	497	497	497	497	0
506	20250204	120400	47609467	497	497	497	497	0
507	20250204	120300	47609467	497	497	497	497	1110
508	20250204	120200	47057797	497	497	497	497	0
509	20250204	120100	47057797	497	497	497	497	1
510	20250204	120000	47057300	493	493	493	493	0
511	20250204	115900	47057300	493	493	493	493	0
512	20250204	115800	47057300	493	493	493	493	0
513	20250204	115700	47057300	493	493	493	493	0
514	20250204	115600	47057300	493	493	493	493	0
515	20250204	115500	47057300	493	493	493	493	0
516	20250204	115400	47057300	493	493	493	493	0
517	20250204	115300	47057300	493	493	493	493	0
518	20250204	115200	47057300	493	493	493	493	0
519	20250204	115100	47057300	493	493	493	493	10
520	20250204	115000	47052370	493	493	493	493	0
521	20250204	114900	47052370	493	493	493	493	0
522	20250204	114800	47052370	493	493	493	493	609
523	20250204	114700	46752133	493	493	493	493	0
524	20250204	114600	46752133	493	493	493	493	0
525	20250204	114500	46752133	493	493	493	493	0
526	20250204	114400	46752133	493	493	493	493	0
527	20250204	114300	46752133	493	493	493	493	0
528	20250204	114200	46752133	493	493	493	493	1
529	20250204	114100	46751640	494	494	494	494	0
530	20250204	114000	46751640	494	494	494	494	0
531	20250204	113900	46751640	494	494	494	494	400
532	20250204	113800	46554040	494	494	494	494	0
533	20250204	113700	46554040	494	494	494	494	0
534	20250204	113600	46554040	494	494	494	494	0
535	20250204	113500	46554040	494	494	494	494	0
536	20250204	113400	46554040	494	494	494	494	1
537	20250204	113300	46553546	495	495	495	495	0
538	20250204	113200	46553546	495	495	495	495	0
539	20250204	113100	46553546	495	495	495	495	0
540	20250204	113000	46553546	495	495	495	495	0
541	20250204	112900	46553546	495	495	495	495	100
542	20250204	112800	46504046	498	498	498	498	0
543	20250204	112700	46504046	498	498	498	498	100
544	20250204	112600	46454246	498	496	498	496	2523
545	20250204	112500	45202465	493	493	493	493	102
546	20250204	112400	45152179	497	493	497	493	131
547	20250204	112300	45087076	498	498	498	498	0
548	20250204	112200	45087076	498	498	498	498	0
549	20250204	112100	45087076	498	496	498	495	1052
550	20250204	112000	44566332	499	499	499	499	0
551	20250204	111900	44566332	499	499	499	499	0
552	20250204	111800	44566332	499	499	499	499	0
553	20250204	111700	44566332	499	499	499	499	0
554	20250204	111600	44566332	499	499	499	499	0
555	20250204	111500	44566332	499	499	499	499	0
556	20250204	111400	44566332	499	499	499	499	0
557	20250204	111300	44566332	499	499	499	499	0
558	20250204	111200	44566332	499	496	499	496	157
559	20250204	111100	44487992	502	502	502	502	1
560	20250204	111000	44487490	499	499	499	499	0
561	20250204	110900	44487490	499	499	499	499	0
562	20250204	110800	44487490	499	500	500	499	2010
563	20250204	110700	43484494	500	500	500	500	0
564	20250204	110600	43484494	500	500	500	500	1300
565	20250204	110500	42834494	504	504	504	504	0
566	20250204	110400	42834494	504	504	504	504	1
567	20250204	110300	42833990	501	501	501	501	0
568	20250204	110200	42833990	501	502	502	501	2397
569	20250204	110100	41630745	503	503	503	503	0
570	20250204	110000	41630745	503	503	503	503	2065
571	20250204	105900	40592050	503	503	503	503	300
572	20250204	105800	40441150	506	506	506	506	0
573	20250204	105700	40441150	506	506	506	506	0
574	20250204	105600	40441150	506	506	506	506	297
575	20250204	105500	40290868	507	503	507	503	2000
576	20250204	105400	39279176	501	501	501	501	300
577	20250204	105300	39128876	504	504	504	504	0
578	20250204	105200	39128876	504	503	504	503	203
579	20250204	105100	39026766	502	501	502	501	262
580	20250204	105000	38895442	501	501	501	501	0
581	20250204	104900	38895442	501	501	501	501	500
582	20250204	104800	38644942	501	501	501	501	2
583	20250204	104700	38643940	500	502	502	500	4
584	20250204	104600	38641936	500	499	500	499	2955
585	20250204	104500	37166801	500	500	500	500	10
586	20250204	104400	37161801	500	500	500	500	11
587	20250204	104300	37156301	500	497	500	497	11001
588	20250204	104200	31677318	498	498	498	498	0
589	20250204	104100	31677318	498	495	498	495	2135
590	20250204	104000	30616057	495	495	495	495	0
591	20250204	103900	30616057	495	495	495	495	5
592	20250204	103800	30613582	498	498	498	498	400
593	20250204	103700	30414382	495	499	499	495	2
594	20250204	103600	30413388	499	498	499	498	2077
595	20250204	103500	29379041	498	495	498	495	2737
596	20250204	103400	28021019	495	491	495	491	20582
597	20250204	103300	17893415	492	488	492	488	8200
598	20250204	103200	13875798	488	488	488	488	0
599	20250204	103100	13875798	488	488	488	488	0
600	20250204	103000	13875798	488	488	488	488	0
601	20250204	102900	13875798	488	488	488	488	0
602	20250204	102800	13875798	488	488	488	488	0
603	20250204	102700	13875798	488	488	488	488	0
604	20250204	102600	13875798	488	488	488	488	0
605	20250204	102500	13875798	488	488	488	488	0
606	20250204	102400	13875798	488	488	488	488	0
607	20250204	102300	13875798	488	488	488	488	0
608	20250204	102200	13875798	488	488	488	488	0
609	20250204	102100	13875798	488	488	488	488	1
610	20250204	102000	13875310	486	486	486	486	0
611	20250204	101900	13875310	486	484	486	484	3420
612	20250204	101800	12214620	484	484	484	484	0
613	20250204	101700	12214620	484	484	484	484	704
614	20250204	101600	11873884	484	484	484	484	0
615	20250204	101500	11873884	484	484	484	484	0
616	20250204	101400	11873884	484	484	484	484	1010
617	20250204	101300	11385044	484	484	484	484	0
618	20250204	101200	11385044	484	484	484	484	1036
619	20250204	101100	10883620	483	483	483	483	0
620	20250204	101000	10883620	483	483	483	483	1
621	20250204	100900	10883137	486	486	486	486	0
622	20250204	100800	10883137	486	486	486	486	0
623	20250204	100700	10883137	486	486	486	486	0
624	20250204	100600	10883137	486	486	486	486	1
625	20250204	100500	10882651	483	483	483	483	820
626	20250204	100400	10486591	482	482	482	482	0
627	20250204	100300	10486591	482	486	486	482	494
628	20250204	100200	10248180	483	483	483	483	0
629	20250204	100100	10248180	483	483	483	483	211
630	20250204	100000	10146267	484	485	485	484	4789
631	20250204	095900	7826926	486	486	486	486	0
632	20250204	095800	7826926	486	486	486	486	0
633	20250204	095700	7826926	486	486	486	486	0
634	20250204	095600	7826926	486	486	486	486	370
635	20250204	095500	7647106	486	486	486	486	400
636	20250204	095400	7452706	486	486	486	486	500
637	20250204	095300	7209706	486	486	486	486	0
638	20250204	095200	7209706	486	486	486	486	0
639	20250204	095100	7209706	486	486	486	486	3000
640	20250204	095000	5751706	486	486	486	486	0
641	20250204	094900	5751706	486	487	487	486	2000
642	20250204	094800	4778842	487	487	487	487	300
643	20250204	094700	4632742	489	489	489	489	9
644	20250204	094600	4628341	489	489	489	489	0
645	20250204	094500	4628341	489	489	489	489	400
646	20250204	094400	4432741	489	489	489	489	21
647	20250204	094300	4422472	489	488	489	488	927
648	20250204	094200	3970069	488	488	488	488	0
649	20250204	094100	3970069	488	488	488	488	0
650	20250204	094000	3970069	488	488	488	488	1
651	20250204	093900	3969581	488	488	488	488	0
652	20250204	093800	3969581	488	488	488	488	0
653	20250204	093700	3969581	488	488	488	488	0
654	20250204	093600	3969581	488	488	488	488	0
655	20250204	093500	3969581	488	488	488	488	0
656	20250204	093400	3969581	488	488	488	488	0
657	20250204	093300	3969581	488	488	488	488	300
658	20250204	093200	3823181	488	488	488	488	500
659	20250204	093100	3579181	489	489	489	489	0
660	20250204	093000	3579181	489	489	489	489	0
661	20250204	092900	3579181	489	489	489	489	593
662	20250204	092800	3289204	490	490	490	490	0
663	20250204	092700	3289204	490	490	490	490	0
664	20250204	092600	3289204	490	490	490	490	0
665	20250204	092500	3289204	490	491	491	490	1140
666	20250204	092400	2730217	491	491	491	491	0
667	20250204	092300	2730217	491	491	491	491	0
668	20250204	092200	2730217	491	493	493	491	123
669	20250204	092100	2669804	494	494	494	494	0
670	20250204	092000	2669804	494	494	494	494	0
671	20250204	091900	2669804	494	494	494	494	0
672	20250204	091800	2669804	494	494	494	494	0
673	20250204	091700	2669804	494	494	494	494	0
674	20250204	091600	2669804	494	494	494	494	0
675	20250204	091500	2669804	494	494	494	494	0
676	20250204	091400	2669804	494	494	494	494	0
677	20250204	091300	2669804	494	490	494	490	1014
678	20250204	091200	2171404	487	487	487	487	0
679	20250204	091100	2171404	487	487	487	487	3
680	20250204	091000	2169943	487	487	487	487	369
681	20250204	090900	1990240	487	487	487	487	0
682	20250204	090800	1990240	487	487	487	487	300
683	20250204	090700	1844140	490	490	490	490	1000
684	20250204	090600	1354140	487	487	487	487	2000
685	20250204	090500	380140	491	491	491	491	0
686	20250204	090400	380140	491	491	491	491	500
687	20250204	090300	134640	495	495	495	495	0
688	20250204	090200	134640	495	495	495	495	0
689	20250204	090100	134640	495	495	495	495	0
690	20250204	090000	134640	495	495	495	495	272