KissMeData/145270/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	202100	199004294	991	991	991	991	2129
3	20250204	202000	199004294	991	991	991	991	0
4	20250204	201900	199004294	991	991	991	991	0
5	20250204	201800	199004294	991	991	991	991	0
6	20250204	201700	199004294	991	991	991	991	0
7	20250204	201600	199004294	991	991	991	991	0
8	20250204	201500	199004294	991	991	991	991	0
9	20250204	201400	199004294	991	991	991	991	0
10	20250204	201300	199004294	991	991	991	991	0
11	20250204	201200	199004294	991	991	991	991	0
12	20250204	201100	199004294	991	991	991	991	0
13	20250204	201000	199004294	991	991	991	991	0
14	20250204	200900	199004294	991	991	991	991	0
15	20250204	200800	199004294	991	991	991	991	0
16	20250204	200700	199004294	991	991	991	991	0
17	20250204	200600	199004294	991	991	991	991	0
18	20250204	200500	199004294	991	991	991	991	0
19	20250204	200400	199004294	991	991	991	991	0
20	20250204	200300	199004294	991	991	991	991	0
21	20250204	200200	199004294	991	991	991	991	0
22	20250204	200100	199004294	991	991	991	991	0
23	20250204	200000	199004294	991	991	991	991	0
24	20250204	195900	199004294	991	991	991	991	0
25	20250204	195800	199004294	991	991	991	991	0
26	20250204	195700	199004294	991	991	991	991	0
27	20250204	195600	199004294	991	991	991	991	0
28	20250204	195500	199004294	991	991	991	991	0
29	20250204	195400	199004294	991	991	991	991	0
30	20250204	195300	199004294	991	991	991	991	0
31	20250204	195200	199004294	991	991	991	991	0
32	20250204	195100	199004294	991	991	991	991	2129
33	20250204	195000	199004294	991	991	991	991	0
34	20250204	194900	199004294	991	991	991	991	0
35	20250204	194800	199004294	991	991	991	991	0
36	20250204	194700	199004294	991	991	991	991	0
37	20250204	194600	199004294	991	991	991	991	0
38	20250204	194500	199004294	991	991	991	991	0
39	20250204	194400	199004294	991	991	991	991	0
40	20250204	194300	199004294	991	991	991	991	0
41	20250204	194200	199004294	991	991	991	991	0
42	20250204	194100	199004294	991	991	991	991	0
43	20250204	194000	199004294	991	991	991	991	0
44	20250204	193900	199004294	991	991	991	991	0
45	20250204	193800	199004294	991	991	991	991	0
46	20250204	193700	199004294	991	991	991	991	0
47	20250204	193600	199004294	991	991	991	991	0
48	20250204	193500	199004294	991	991	991	991	0
49	20250204	193400	199004294	991	991	991	991	0
50	20250204	193300	199004294	991	991	991	991	0
51	20250204	193200	199004294	991	991	991	991	0
52	20250204	193100	199004294	991	991	991	991	0
53	20250204	193000	199004294	991	991	991	991	0
54	20250204	192900	199004294	991	991	991	991	0
55	20250204	192800	199004294	991	991	991	991	0
56	20250204	192700	199004294	991	991	991	991	0
57	20250204	192600	199004294	991	991	991	991	0
58	20250204	192500	199004294	991	991	991	991	0
59	20250204	192400	199004294	991	991	991	991	0
60	20250204	192300	199004294	991	991	991	991	0
61	20250204	192200	199004294	991	991	991	991	0
62	20250204	192100	199004294	991	991	991	991	2129
63	20250204	192000	199004294	991	991	991	991	0
64	20250204	191900	199004294	991	991	991	991	0
65	20250204	191800	199004294	991	991	991	991	0
66	20250204	191700	199004294	991	991	991	991	0
67	20250204	191600	199004294	991	991	991	991	0
68	20250204	191500	199004294	991	991	991	991	0
69	20250204	191400	199004294	991	991	991	991	0
70	20250204	191300	199004294	991	991	991	991	0
71	20250204	191200	199004294	991	991	991	991	0
72	20250204	191100	199004294	991	991	991	991	0
73	20250204	191000	199004294	991	991	991	991	0
74	20250204	190900	199004294	991	991	991	991	0
75	20250204	190800	199004294	991	991	991	991	0
76	20250204	190700	199004294	991	991	991	991	0
77	20250204	190600	199004294	991	991	991	991	0
78	20250204	190500	199004294	991	991	991	991	0
79	20250204	190400	199004294	991	991	991	991	0
80	20250204	190300	199004294	991	991	991	991	0
81	20250204	190200	199004294	991	991	991	991	0
82	20250204	190100	199004294	991	991	991	991	0
83	20250204	190000	199004294	991	991	991	991	0
84	20250204	185900	199004294	991	991	991	991	0
85	20250204	185800	199004294	991	991	991	991	0
86	20250204	185700	199004294	991	991	991	991	0
87	20250204	185600	199004294	991	991	991	991	0
88	20250204	185500	199004294	991	991	991	991	0
89	20250204	185400	199004294	991	991	991	991	0
90	20250204	185300	199004294	991	991	991	991	0
91	20250204	185200	199004294	991	991	991	991	0
92	20250204	185100	199004294	991	991	991	991	2129
93	20250204	185000	199004294	991	991	991	991	0
94	20250204	184900	199004294	991	991	991	991	0
95	20250204	184800	199004294	991	991	991	991	0
96	20250204	184700	199004294	991	991	991	991	0
97	20250204	184600	199004294	991	991	991	991	0
98	20250204	184500	199004294	991	991	991	991	0
99	20250204	184400	199004294	991	991	991	991	0
100	20250204	184300	199004294	991	991	991	991	0
101	20250204	184200	199004294	991	991	991	991	0
102	20250204	184100	199004294	991	991	991	991	0
103	20250204	184000	199004294	991	991	991	991	0
104	20250204	183900	199004294	991	991	991	991	0
105	20250204	183800	199004294	991	991	991	991	0
106	20250204	183700	199004294	991	991	991	991	0
107	20250204	183600	199004294	991	991	991	991	0
108	20250204	183500	199004294	991	991	991	991	0
109	20250204	183400	199004294	991	991	991	991	0
110	20250204	183300	199004294	991	991	991	991	0
111	20250204	183200	199004294	991	991	991	991	0
112	20250204	183100	199004294	991	991	991	991	0
113	20250204	183000	199004294	991	991	991	991	0
114	20250204	182900	199004294	991	991	991	991	0
115	20250204	182800	199004294	991	991	991	991	0
116	20250204	182700	199004294	991	991	991	991	0
117	20250204	182600	199004294	991	991	991	991	0
118	20250204	182500	199004294	991	991	991	991	0
119	20250204	182400	199004294	991	991	991	991	0
120	20250204	182300	199004294	991	991	991	991	0
121	20250204	182200	199004294	991	991	991	991	0
122	20250204	182100	199004294	991	991	991	991	2129
123	20250204	182000	199004294	991	991	991	991	0
124	20250204	181900	199004294	991	991	991	991	0
125	20250204	181800	199004294	991	991	991	991	0
126	20250204	181700	199004294	991	991	991	991	0
127	20250204	181600	199004294	991	991	991	991	0
128	20250204	181500	199004294	991	991	991	991	0
129	20250204	181400	199004294	991	991	991	991	0
130	20250204	181300	199004294	991	991	991	991	0
131	20250204	181200	199004294	991	991	991	991	0
132	20250204	181100	199004294	991	991	991	991	0
133	20250204	181000	199004294	991	991	991	991	0
134	20250204	180900	199004294	991	991	991	991	0
135	20250204	180800	199004294	991	991	991	991	0
136	20250204	180700	199004294	991	991	991	991	0
137	20250204	180600	199004294	991	991	991	991	0
138	20250204	180500	199004294	991	991	991	991	0
139	20250204	180400	199004294	991	991	991	991	0
140	20250204	180300	199004294	991	991	991	991	0
141	20250204	180200	199004294	991	991	991	991	0
142	20250204	180100	199004294	991	991	991	991	0
143	20250204	180000	199004294	991	991	991	991	0
144	20250204	175900	199004294	991	991	991	991	0
145	20250204	175800	199004294	991	991	991	991	0
146	20250204	175700	199004294	991	991	991	991	0
147	20250204	175600	199004294	991	991	991	991	0
148	20250204	175500	199004294	991	991	991	991	0
149	20250204	175400	199004294	991	991	991	991	0
150	20250204	175300	199004294	991	991	991	991	0
151	20250204	175200	199004294	991	991	991	991	0
152	20250204	175100	199004294	991	991	991	991	2129
153	20250204	175000	199004294	991	991	991	991	0
154	20250204	174900	199004294	991	991	991	991	0
155	20250204	174800	199004294	991	991	991	991	0
156	20250204	174700	199004294	991	991	991	991	0
157	20250204	174600	199004294	991	991	991	991	0
158	20250204	174500	199004294	991	991	991	991	0
159	20250204	174400	199004294	991	991	991	991	0
160	20250204	174300	199004294	991	991	991	991	0
161	20250204	174200	199004294	991	991	991	991	0
162	20250204	174100	199004294	991	991	991	991	0
163	20250204	174000	199004294	991	991	991	991	0
164	20250204	173900	199004294	991	991	991	991	0
165	20250204	173800	199004294	991	991	991	991	0
166	20250204	173700	199004294	991	991	991	991	0
167	20250204	173600	199004294	991	991	991	991	0
168	20250204	173500	199004294	991	991	991	991	0
169	20250204	173400	199004294	991	991	991	991	0
170	20250204	173300	199004294	991	991	991	991	0
171	20250204	173200	199004294	991	991	991	991	0
172	20250204	173100	199004294	991	991	991	991	0
173	20250204	173000	199004294	991	991	991	991	0
174	20250204	172900	199004294	991	991	991	991	0
175	20250204	172800	199004294	991	991	991	991	0
176	20250204	172700	199004294	991	991	991	991	0
177	20250204	172600	199004294	991	991	991	991	0
178	20250204	172500	199004294	991	991	991	991	0
179	20250204	172400	199004294	991	991	991	991	0
180	20250204	172300	199004294	991	991	991	991	0
181	20250204	172200	199004294	991	991	991	991	0
182	20250204	172100	199004294	991	991	991	991	2129
183	20250204	172000	199004294	991	991	991	991	0
184	20250204	171900	199004294	991	991	991	991	0
185	20250204	171800	199004294	991	991	991	991	0
186	20250204	171700	199004294	991	991	991	991	0
187	20250204	171600	199004294	991	991	991	991	0
188	20250204	171500	199004294	991	991	991	991	0
189	20250204	171400	199004294	991	991	991	991	0
190	20250204	171300	199004294	991	991	991	991	0
191	20250204	171200	199004294	991	991	991	991	0
192	20250204	171100	199004294	991	991	991	991	0
193	20250204	171000	199004294	991	991	991	991	0
194	20250204	170900	199004294	991	991	991	991	0
195	20250204	170800	199004294	991	991	991	991	0
196	20250204	170700	199004294	991	991	991	991	0
197	20250204	170600	199004294	991	991	991	991	0
198	20250204	170500	199004294	991	991	991	991	0
199	20250204	170400	199004294	991	991	991	991	0
200	20250204	170300	199004294	991	991	991	991	0
201	20250204	170200	199004294	991	991	991	991	0
202	20250204	170100	199004294	991	991	991	991	0
203	20250204	170000	199004294	991	991	991	991	0
204	20250204	165900	199004294	991	991	991	991	0
205	20250204	165800	199004294	991	991	991	991	0
206	20250204	165700	199004294	991	991	991	991	0
207	20250204	165600	199004294	991	991	991	991	0
208	20250204	165500	199004294	991	991	991	991	0
209	20250204	165400	199004294	991	991	991	991	0
210	20250204	165300	199004294	991	991	991	991	0
211	20250204	165200	199004294	991	991	991	991	0
212	20250204	165100	199004294	991	991	991	991	2129
213	20250204	165000	199004294	991	991	991	991	0
214	20250204	164900	199004294	991	991	991	991	0
215	20250204	164800	199004294	991	991	991	991	0
216	20250204	164700	199004294	991	991	991	991	0
217	20250204	164600	199004294	991	991	991	991	0
218	20250204	164500	199004294	991	991	991	991	0
219	20250204	164400	199004294	991	991	991	991	0
220	20250204	164300	199004294	991	991	991	991	0
221	20250204	164200	199004294	991	991	991	991	0
222	20250204	164100	199004294	991	991	991	991	0
223	20250204	164000	199004294	991	991	991	991	0
224	20250204	163900	199004294	991	991	991	991	0
225	20250204	163800	199004294	991	991	991	991	0
226	20250204	163700	199004294	991	991	991	991	0
227	20250204	163600	199004294	991	991	991	991	0
228	20250204	163500	199004294	991	991	991	991	0
229	20250204	163400	199004294	991	991	991	991	0
230	20250204	163300	199004294	991	991	991	991	0
231	20250204	163200	199004294	991	991	991	991	0
232	20250204	163100	199004294	991	991	991	991	0
233	20250204	163000	199004294	991	991	991	991	0
234	20250204	162900	199004294	991	991	991	991	0
235	20250204	162800	199004294	991	991	991	991	0
236	20250204	162700	199004294	991	991	991	991	0
237	20250204	162600	199004294	991	991	991	991	0
238	20250204	162500	199004294	991	991	991	991	0
239	20250204	162400	199004294	991	991	991	991	0
240	20250204	162300	199004294	991	991	991	991	0
241	20250204	162200	199004294	991	991	991	991	0
242	20250204	162100	199004294	991	991	991	991	2129
243	20250204	162000	199004294	991	991	991	991	0
244	20250204	161900	199004294	991	991	991	991	0
245	20250204	161800	199004294	991	991	991	991	0
246	20250204	161700	199004294	991	991	991	991	0
247	20250204	161600	199004294	991	991	991	991	0
248	20250204	161500	199004294	991	991	991	991	0
249	20250204	161400	199004294	991	991	991	991	0
250	20250204	161300	199004294	991	991	991	991	0
251	20250204	161200	199004294	991	991	991	991	0
252	20250204	161100	199004294	991	991	991	991	0
253	20250204	161000	199004294	991	991	991	991	0
254	20250204	160900	199004294	991	991	991	991	0
255	20250204	160800	199004294	991	991	991	991	0
256	20250204	160700	199004294	991	991	991	991	0
257	20250204	160600	199004294	991	991	991	991	0
258	20250204	160500	199004294	991	991	991	991	0
259	20250204	160400	199004294	991	991	991	991	0
260	20250204	160300	199004294	991	991	991	991	0
261	20250204	160200	199004294	991	991	991	991	0
262	20250204	160100	199004294	991	991	991	991	0
263	20250204	160000	199004294	991	991	991	991	0
264	20250204	155900	199004294	991	991	991	991	0
265	20250204	155800	199004294	991	991	991	991	0
266	20250204	155700	199004294	991	991	991	991	0
267	20250204	155600	199004294	991	991	991	991	0
268	20250204	155500	199004294	991	991	991	991	0
269	20250204	155400	199004294	991	991	991	991	0
270	20250204	155300	199004294	991	991	991	991	0
271	20250204	155200	199004294	991	991	991	991	0
272	20250204	155100	199004294	991	991	991	991	2129
273	20250204	155000	199004294	991	991	991	991	0
274	20250204	154900	199004294	991	991	991	991	0
275	20250204	154800	199004294	991	991	991	991	0
276	20250204	154700	199004294	991	991	991	991	0
277	20250204	154600	199004294	991	991	991	991	0
278	20250204	154500	199004294	991	991	991	991	0
279	20250204	154400	199004294	991	991	991	991	0
280	20250204	154300	199004294	991	991	991	991	0
281	20250204	154200	199004294	991	991	991	991	0
282	20250204	154100	199004294	991	991	991	991	0
283	20250204	154000	199004294	991	991	991	991	0
284	20250204	153900	199004294	991	991	991	991	0
285	20250204	153800	199004294	991	991	991	991	0
286	20250204	153700	199004294	991	991	991	991	0
287	20250204	153600	199004294	991	991	991	991	0
288	20250204	153500	199004294	991	991	991	991	0
289	20250204	153400	199004294	991	991	991	991	0
290	20250204	153300	199004294	991	991	991	991	0
291	20250204	153200	199004294	991	991	991	991	0
292	20250204	153100	199004294	991	991	991	991	0
293	20250204	153000	199004294	991	991	991	991	2129
294	20250204	152900	196894455	991	991	991	991	0
295	20250204	152800	196894455	991	991	991	991	0
296	20250204	152700	196894455	991	991	991	991	0
297	20250204	152600	196894455	991	991	991	991	0
298	20250204	152500	196894455	991	991	991	991	0
299	20250204	152400	196894455	991	991	991	991	0
300	20250204	152300	196894455	991	991	991	991	0
301	20250204	152200	196894455	991	991	991	991	0
302	20250204	152100	196894455	991	991	991	991	0
303	20250204	152000	196894455	991	991	991	991	0
304	20250204	151900	196894455	991	991	991	991	1
305	20250204	151800	196893464	991	991	991	991	100
306	20250204	151700	196794364	991	991	991	991	0
307	20250204	151600	196794364	991	991	991	991	0
308	20250204	151500	196794364	991	991	991	991	6
309	20250204	151400	196788418	992	992	992	992	0
310	20250204	151300	196788418	992	991	992	991	32
311	20250204	151200	196756681	992	992	992	992	0
312	20250204	151100	196756681	992	992	992	991	22
313	20250204	151000	196734864	992	990	992	990	49
314	20250204	150900	196686260	992	992	992	992	0
315	20250204	150800	196686260	992	992	992	992	0
316	20250204	150700	196686260	992	992	992	992	0
317	20250204	150600	196686260	992	992	992	992	0
318	20250204	150500	196686260	992	992	992	992	0
319	20250204	150400	196686260	992	992	992	992	0
320	20250204	150300	196686260	992	992	992	992	0
321	20250204	150200	196686260	992	992	992	992	0
322	20250204	150100	196686260	992	992	992	992	0
323	20250204	150000	196686260	992	992	992	992	0
324	20250204	145900	196686260	992	992	992	992	0
325	20250204	145800	196686260	992	992	992	992	0
326	20250204	145700	196686260	992	992	992	992	0
327	20250204	145600	196686260	992	992	992	992	0
328	20250204	145500	196686260	992	992	992	992	0
329	20250204	145400	196686260	992	992	992	992	3
330	20250204	145300	196683284	992	990	992	990	5
331	20250204	145200	196678328	992	992	992	992	0
332	20250204	145100	196678328	992	992	992	992	0
333	20250204	145000	196678328	992	990	992	990	7
334	20250204	144900	196671394	990	990	990	990	98
335	20250204	144800	196574374	991	991	991	991	24
336	20250204	144700	196550590	992	992	992	992	0
337	20250204	144600	196550590	992	992	992	992	3
338	20250204	144500	196547614	991	992	992	991	5
339	20250204	144400	196542656	992	992	992	992	0
340	20250204	144300	196542656	992	992	992	992	8
341	20250204	144200	196534720	992	991	992	991	21
342	20250204	144100	196513891	992	992	992	992	0
343	20250204	144000	196513891	992	992	992	992	0
344	20250204	143900	196513891	992	991	992	991	7
345	20250204	143800	196506950	991	991	991	991	6
346	20250204	143700	196501004	991	991	991	991	2
347	20250204	143600	196499022	991	991	991	991	7
348	20250204	143500	196492085	991	991	991	991	0
349	20250204	143400	196492085	991	991	991	991	1
350	20250204	143300	196491094	990	990	990	990	2
351	20250204	143200	196489114	993	993	993	993	0
352	20250204	143100	196489114	993	992	993	992	5
353	20250204	143000	196484151	992	993	993	992	202
354	20250204	142900	196283667	993	993	993	993	0
355	20250204	142800	196283667	993	993	993	993	100
356	20250204	142700	196184367	993	993	993	993	0
357	20250204	142600	196184367	993	993	993	993	989
358	20250204	142500	195202290	994	994	994	994	1
359	20250204	142400	195201296	993	993	993	993	0
360	20250204	142300	195201296	993	993	993	993	20
361	20250204	142200	195181436	993	992	993	992	362
362	20250204	142100	194822270	994	994	994	994	0
363	20250204	142000	194822270	994	994	994	994	0
364	20250204	141900	194822270	994	994	994	994	0
365	20250204	141800	194822270	994	994	994	994	1
366	20250204	141700	194821276	993	993	993	993	6
367	20250204	141600	194815318	994	994	994	994	50
368	20250204	141500	194765618	995	995	995	995	27
369	20250204	141400	194738753	995	995	995	995	0
370	20250204	141300	194738753	995	992	995	992	53
371	20250204	141200	194686073	995	995	995	995	0
372	20250204	141100	194686073	995	992	995	992	40
373	20250204	141000	194646387	995	995	995	995	0
374	20250204	140900	194646387	995	995	995	995	0
375	20250204	140800	194646387	995	995	995	995	0
376	20250204	140700	194646387	995	995	995	995	0
377	20250204	140600	194646387	995	992	995	992	2850
378	20250204	140500	191819178	995	995	995	995	0
379	20250204	140400	191819178	995	995	995	995	0
380	20250204	140300	191819178	995	995	995	995	0
381	20250204	140200	191819178	995	995	995	995	0
382	20250204	140100	191819178	995	995	995	995	0
383	20250204	140000	191819178	995	995	995	995	0
384	20250204	135900	191819178	995	995	995	995	0
385	20250204	135800	191819178	995	995	995	995	0
386	20250204	135700	191819178	995	994	995	994	3
387	20250204	135600	191816195	995	995	995	995	0
388	20250204	135500	191816195	995	995	995	995	0
389	20250204	135400	191816195	995	995	995	995	0
390	20250204	135300	191816195	995	995	995	992	5368
391	20250204	135200	186487059	995	995	995	995	0
392	20250204	135100	186487059	995	995	995	995	0
393	20250204	135000	186487059	995	995	995	995	0
394	20250204	134900	186487059	995	995	995	995	14
395	20250204	134800	186473129	995	995	995	995	0
396	20250204	134700	186473129	995	995	995	995	0
397	20250204	134600	186473129	995	995	995	995	0
398	20250204	134500	186473129	995	995	995	995	0
399	20250204	134400	186473129	995	995	995	995	0
400	20250204	134300	186473129	995	995	995	995	0
401	20250204	134200	186473129	995	995	995	995	0
402	20250204	134100	186473129	995	995	995	995	0
403	20250204	134000	186473129	995	995	995	995	0
404	20250204	133900	186473129	995	995	995	995	1
405	20250204	133800	186472134	995	995	995	995	0
406	20250204	133700	186472134	995	995	995	995	5
407	20250204	133600	186467159	994	994	995	994	504
408	20250204	133500	185966179	995	994	995	994	34
409	20250204	133400	185932350	995	994	995	994	435
410	20250204	133300	185499925	994	994	995	994	237
411	20250204	133200	185264314	995	995	995	995	0
412	20250204	133100	185264314	995	995	995	995	0
413	20250204	133000	185264314	995	995	995	995	0
414	20250204	132900	185264314	995	994	995	994	2003
415	20250204	132800	183273329	995	995	995	995	1
416	20250204	132700	183272334	994	994	994	994	10050
417	20250204	132600	173282634	995	995	995	995	0
418	20250204	132500	173282634	995	994	995	994	5828
419	20250204	132400	167489139	994	994	994	994	0
420	20250204	132300	167489139	994	994	994	994	0
421	20250204	132200	167489139	994	994	994	994	1
422	20250204	132100	167488145	993	993	993	993	68
423	20250204	132000	167420621	993	993	993	993	3
424	20250204	131900	167417642	994	994	994	994	0
425	20250204	131800	167417642	994	994	994	994	16
426	20250204	131700	167401738	994	994	994	994	13
427	20250204	131600	167388816	994	994	994	994	16
428	20250204	131500	167372912	994	995	995	994	186
429	20250204	131400	167188026	994	994	994	994	60
430	20250204	131300	167128386	995	995	995	995	0
431	20250204	131200	167128386	995	995	995	995	0
432	20250204	131100	167128386	995	995	995	995	33
433	20250204	131000	167095551	994	994	994	994	26
434	20250204	130900	167069707	995	995	995	995	0
435	20250204	130800	167069707	995	993	995	993	7389
436	20250204	130700	159729013	993	993	993	993	0
437	20250204	130600	159729013	993	992	993	992	31
438	20250204	130500	159698256	992	991	993	991	85
439	20250204	130400	159613942	990	990	990	990	120
440	20250204	130300	159495142	992	992	992	992	0
441	20250204	130200	159495142	992	992	992	992	0
442	20250204	130100	159495142	992	992	992	992	2
443	20250204	130000	159493158	991	991	991	991	0
444	20250204	125900	159493158	991	991	991	991	1
445	20250204	125800	159492167	991	991	991	991	0
446	20250204	125700	159492167	991	991	991	991	27
447	20250204	125600	159465410	992	991	992	991	25
448	20250204	125500	159440616	990	990	990	990	2
449	20250204	125400	159438636	990	990	990	990	16
450	20250204	125300	159422796	992	990	992	990	88
451	20250204	125200	159335589	990	990	992	990	361
452	20250204	125100	158977865	992	992	992	992	0
453	20250204	125000	158977865	992	992	992	992	77
454	20250204	124900	158901481	991	991	992	991	134
455	20250204	124800	158768682	989	989	992	989	13
456	20250204	124700	158755805	991	991	991	991	0
457	20250204	124600	158755805	991	989	991	989	96
458	20250204	124500	158660717	990	989	990	989	2413
459	20250204	124400	156274259	988	988	988	988	0
460	20250204	124300	156274259	988	988	988	988	259
461	20250204	124200	156018367	988	988	988	988	0
462	20250204	124100	156018367	988	988	988	988	0
463	20250204	124000	156018367	988	988	988	988	0
464	20250204	123900	156018367	988	988	988	988	0
465	20250204	123800	156018367	988	987	988	986	224
466	20250204	123700	155797492	987	987	988	987	41
467	20250204	123600	155757024	988	988	988	988	0
468	20250204	123500	155757024	988	988	988	988	0
469	20250204	123400	155757024	988	988	988	988	0
470	20250204	123300	155757024	988	988	988	988	0
471	20250204	123200	155757024	988	988	988	988	0
472	20250204	123100	155757024	988	988	988	988	0
473	20250204	123000	155757024	988	988	988	988	0
474	20250204	122900	155757024	988	988	988	988	0
475	20250204	122800	155757024	988	987	988	987	1506
476	20250204	122700	154270453	988	988	988	988	20
477	20250204	122600	154250693	988	988	988	988	68
478	20250204	122500	154183509	988	988	988	988	65
479	20250204	122400	154119289	989	989	989	989	0
480	20250204	122300	154119289	989	989	989	989	0
481	20250204	122200	154119289	989	989	989	989	0
482	20250204	122100	154119289	989	989	989	989	0
483	20250204	122000	154119289	989	989	989	989	0
484	20250204	121900	154119289	989	989	989	989	0
485	20250204	121800	154119289	989	989	989	989	0
486	20250204	121700	154119289	989	989	989	989	0
487	20250204	121600	154119289	989	989	989	989	0
488	20250204	121500	154119289	989	989	989	989	0
489	20250204	121400	154119289	989	989	989	989	0
490	20250204	121300	154119289	989	989	989	989	0
491	20250204	121200	154119289	989	989	989	989	0
492	20250204	121100	154119289	989	989	989	989	0
493	20250204	121000	154119289	989	989	989	989	0
494	20250204	120900	154119289	989	989	989	989	0
495	20250204	120800	154119289	989	989	989	989	0
496	20250204	120700	154119289	989	989	989	989	0
497	20250204	120600	154119289	989	989	989	989	0
498	20250204	120500	154119289	989	989	989	989	1
499	20250204	120400	154118300	989	989	989	989	0
500	20250204	120300	154118300	989	989	989	989	0
501	20250204	120200	154118300	989	989	989	989	10
502	20250204	120100	154108410	987	987	989	987	1200
503	20250204	120000	152923848	989	988	989	988	2
504	20250204	115900	152921871	989	989	989	989	0
505	20250204	115800	152921871	989	989	989	989	0
506	20250204	115700	152921871	989	989	989	989	0
507	20250204	115600	152921871	989	989	989	989	0
508	20250204	115500	152921871	989	989	989	989	0
509	20250204	115400	152921871	989	989	989	989	0
510	20250204	115300	152921871	989	989	989	989	0
511	20250204	115200	152921871	989	989	989	989	0
512	20250204	115100	152921871	989	986	989	986	2734
513	20250204	115000	150223935	986	986	986	986	0
514	20250204	114900	150223935	986	986	986	986	33
515	20250204	114800	150191397	986	986	986	986	0
516	20250204	114700	150191397	986	986	986	986	0
517	20250204	114600	150191397	986	986	986	986	34
518	20250204	114500	150157873	986	986	986	986	0
519	20250204	114400	150157873	986	986	986	986	0
520	20250204	114300	150157873	986	986	986	986	0
521	20250204	114200	150157873	986	986	986	986	0
522	20250204	114100	150157873	986	986	986	986	0
523	20250204	114000	150157873	986	986	986	986	0
524	20250204	113900	150157873	986	986	986	986	0
525	20250204	113800	150157873	986	986	986	986	0
526	20250204	113700	150157873	986	986	986	986	60
527	20250204	113600	150098713	988	988	988	988	0
528	20250204	113500	150098713	988	980	988	980	3678
529	20250204	113400	146490210	980	980	980	980	0
530	20250204	113300	146490210	980	980	980	980	30
531	20250204	113200	146460810	980	980	980	980	233
532	20250204	113100	146232470	979	979	979	979	0
533	20250204	113000	146232470	979	979	979	979	10
534	20250204	112900	146222680	980	980	980	980	0
535	20250204	112800	146222680	980	980	980	980	0
536	20250204	112700	146222680	980	980	980	980	0
537	20250204	112600	146222680	980	980	980	980	0
538	20250204	112500	146222680	980	980	980	980	0
539	20250204	112400	146222680	980	980	980	980	32
540	20250204	112300	146191320	980	980	980	980	5
541	20250204	112200	146186420	980	980	980	980	0
542	20250204	112100	146186420	980	980	980	980	122
543	20250204	112000	146066860	980	980	980	980	1
544	20250204	111900	146065880	980	980	980	980	0
545	20250204	111800	146065880	980	980	980	980	1000
546	20250204	111700	145085880	980	980	980	980	25
547	20250204	111600	145061380	980	980	980	980	0
548	20250204	111500	145061380	980	980	980	980	0
549	20250204	111400	145061380	980	980	980	980	0
550	20250204	111300	145061380	980	980	980	980	0
551	20250204	111200	145061380	980	980	980	980	0
552	20250204	111100	145061380	980	980	980	980	1
553	20250204	111000	145060400	980	980	980	980	0
554	20250204	110900	145060400	980	980	980	980	1
555	20250204	110800	145059420	979	979	979	979	3161
556	20250204	110700	141964801	980	980	980	980	0
557	20250204	110600	141964801	980	980	980	980	0
558	20250204	110500	141964801	980	980	980	980	0
559	20250204	110400	141964801	980	980	980	980	0
560	20250204	110300	141964801	980	979	980	979	7
561	20250204	110200	141957945	977	979	979	977	12
562	20250204	110100	141946217	978	978	978	978	0
563	20250204	110000	141946217	978	978	978	978	0
564	20250204	105900	141946217	978	978	978	978	0
565	20250204	105800	141946217	978	978	978	978	8
566	20250204	105700	141938393	976	977	977	976	2147
567	20250204	105600	139841093	980	979	980	979	3
568	20250204	105500	139838154	980	979	980	977	5026
569	20250204	105400	134925323	980	980	980	980	0
570	20250204	105300	134925323	980	980	980	980	201
571	20250204	105200	134728343	979	980	980	979	554
572	20250204	105100	134185964	981	981	981	981	2
573	20250204	105000	134184002	981	980	981	980	150
574	20250204	104900	134036985	980	980	980	980	3800
575	20250204	104800	130312985	980	980	980	980	4
576	20250204	104700	130309065	980	980	980	980	32
577	20250204	104600	130277705	980	980	980	980	0
578	20250204	104500	130277705	980	980	980	980	0
579	20250204	104400	130277705	980	980	980	980	0
580	20250204	104300	130277705	980	980	980	980	0
581	20250204	104200	130277705	980	980	980	980	0
582	20250204	104100	130277705	980	980	980	980	11
583	20250204	104000	130266925	981	981	981	981	0
584	20250204	103900	130266925	981	981	981	981	0
585	20250204	103800	130266925	981	981	981	981	14
586	20250204	103700	130253191	980	980	980	980	2
587	20250204	103600	130251231	981	979	981	979	23
588	20250204	103500	130228709	978	978	978	978	349
589	20250204	103400	129887387	978	978	978	978	0
590	20250204	103300	129887387	978	978	978	978	0
591	20250204	103200	129887387	978	978	978	978	1823
592	20250204	103100	128104493	978	978	978	978	3
593	20250204	103000	128101559	978	978	978	978	3
594	20250204	102900	128098625	978	977	978	977	2232
595	20250204	102800	125917951	977	977	977	977	1491
596	20250204	102700	124461244	977	977	977	977	3
597	20250204	102600	124458313	976	974	976	974	2878
598	20250204	102500	121653835	974	980	980	974	32112
599	20250204	102400	90315918	981	981	981	981	0
600	20250204	102300	90315918	981	981	981	981	0
601	20250204	102200	90315918	981	981	981	981	0
602	20250204	102100	90315918	981	981	981	981	4
603	20250204	102000	90311994	981	981	981	981	0
604	20250204	101900	90311994	981	981	981	981	9
605	20250204	101800	90303165	981	981	981	981	22
606	20250204	101700	90281583	981	981	981	981	0
607	20250204	101600	90281583	981	980	981	980	9
608	20250204	101500	90272758	978	978	978	978	2262
609	20250204	101400	88060522	978	978	978	978	12
610	20250204	101300	88048786	977	978	978	977	52
611	20250204	101200	87997942	978	980	981	975	5003
612	20250204	101100	83113671	980	984	984	980	11
613	20250204	101000	83102872	984	980	984	975	8306
614	20250204	100900	74984777	980	978	984	978	2846
615	20250204	100800	72197213	978	977	978	977	29
616	20250204	100700	72168877	978	983	983	978	11973
617	20250204	100600	60436945	984	984	984	984	0
618	20250204	100500	60436945	984	984	984	984	2323
619	20250204	100400	58151113	984	984	984	984	500
620	20250204	100300	57659113	984	984	984	984	10
621	20250204	100200	57649273	984	987	988	984	3008
622	20250204	100100	54688259	989	989	989	989	0
623	20250204	100000	54688259	989	986	989	986	524
624	20250204	095900	54171559	987	987	987	987	100
625	20250204	095800	54072859	988	988	988	988	8
626	20250204	095700	54064955	988	988	988	988	0
627	20250204	095600	54064955	988	988	988	988	0
628	20250204	095500	54064955	988	988	988	988	7
629	20250204	095400	54058039	989	989	989	989	0
630	20250204	095300	54058039	989	988	989	988	18
631	20250204	095200	54040251	990	990	990	990	2022
632	20250204	095100	52038471	990	990	990	990	5
633	20250204	095000	52033521	991	990	991	990	63
634	20250204	094900	51971141	990	990	990	990	0
635	20250204	094800	51971141	990	990	990	990	0
636	20250204	094700	51971141	990	990	990	990	33
637	20250204	094600	51938471	989	990	990	989	29
638	20250204	094500	51909774	989	988	990	988	1024
639	20250204	094400	50897021	989	987	989	987	3
640	20250204	094300	50894057	986	987	989	986	3006
641	20250204	094200	47924553	986	985	986	985	753
642	20250204	094100	47182135	986	985	986	985	1121
643	20250204	094000	46076830	985	985	986	985	317
644	20250204	093900	45764459	985	983	986	983	1448
645	20250204	093800	44338147	983	982	985	982	60
646	20250204	093700	44279105	985	982	985	982	13
647	20250204	093600	44266323	983	983	983	983	26
648	20250204	093500	44240765	983	983	983	983	0
649	20250204	093400	44240765	983	983	983	982	10
650	20250204	093300	44230936	983	985	986	980	2156
651	20250204	093200	42117973	986	986	986	986	3
652	20250204	093100	42115015	987	987	987	987	2
653	20250204	093000	42113041	978	988	988	978	20312
654	20250204	092900	22208805	989	989	989	989	6
655	20250204	092800	22202871	988	988	988	986	2064
656	20250204	092700	20167722	989	989	989	989	9
657	20250204	092600	20158821	989	987	989	987	3
658	20250204	092500	20155857	987	986	989	985	814
659	20250204	092400	19354009	986	987	987	986	1000
660	20250204	092300	18367987	989	989	989	989	2
661	20250204	092200	18366009	989	989	989	989	6
662	20250204	092100	18360075	987	988	988	987	17
663	20250204	092000	18343290	992	992	992	992	0
664	20250204	091900	18343290	992	988	992	988	207
665	20250204	091800	18138770	988	988	988	988	474
666	20250204	091700	17670458	988	988	988	988	95
667	20250204	091600	17576598	989	989	989	989	3
668	20250204	091500	17573631	989	989	989	989	36
669	20250204	091400	17538027	992	992	992	992	4
670	20250204	091300	17534059	992	992	992	992	0
671	20250204	091200	17534059	992	990	992	990	862
672	20250204	091100	16680677	988	990	990	978	5843
673	20250204	091000	10947188	990	990	990	990	5
674	20250204	090900	10942238	989	992	993	989	1220
675	20250204	090800	9733166	992	989	995	989	1089
676	20250204	090700	8655758	989	996	996	989	1025
677	20250204	090600	7640974	995	995	996	994	105
678	20250204	090500	7536527	996	996	997	995	319
679	20250204	090400	7218582	997	997	997	996	58
680	20250204	090300	7160758	996	996	996	996	29
681	20250204	090200	7131874	994	995	998	981	1459
682	20250204	090100	5698024	994	998	1006	994	46
683	20250204	090000	5652202	999	999	999	989	5673