KissMeData/005320/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	184500	110436570	498	498	498	498	4937
3	20250204	184400	110436570	498	498	498	498	0
4	20250204	184300	110436570	498	498	498	498	0
5	20250204	184200	110436570	498	498	498	498	0
6	20250204	184100	110436570	498	498	498	498	0
7	20250204	184000	110436570	498	498	498	498	0
8	20250204	183900	110436570	498	498	498	498	0
9	20250204	183800	110436570	498	498	498	498	0
10	20250204	183700	110436570	498	498	498	498	0
11	20250204	183600	110436570	498	498	498	498	0
12	20250204	183500	110436570	498	498	498	498	0
13	20250204	183400	110436570	498	498	498	498	0
14	20250204	183300	110436570	498	498	498	498	0
15	20250204	183200	110436570	498	498	498	498	0
16	20250204	183100	110436570	498	498	498	498	0
17	20250204	183000	110436570	498	498	498	498	0
18	20250204	182900	110436570	498	498	498	498	0
19	20250204	182800	110436570	498	498	498	498	0
20	20250204	182700	110436570	498	498	498	498	0
21	20250204	182600	110436570	498	498	498	498	0
22	20250204	182500	110436570	498	498	498	498	0
23	20250204	182400	110436570	498	498	498	498	0
24	20250204	182300	110436570	498	498	498	498	0
25	20250204	182200	110436570	498	498	498	498	0
26	20250204	182100	110436570	498	498	498	498	0
27	20250204	182000	110436570	498	498	498	498	0
28	20250204	181900	110436570	498	498	498	498	0
29	20250204	181800	110436570	498	498	498	498	0
30	20250204	181700	110436570	498	498	498	498	0
31	20250204	181600	110436570	498	498	498	498	0
32	20250204	181500	110436570	498	498	498	498	4937
33	20250204	181400	110436570	498	498	498	498	0
34	20250204	181300	110436570	498	498	498	498	0
35	20250204	181200	110436570	498	498	498	498	0
36	20250204	181100	110436570	498	498	498	498	0
37	20250204	181000	110436570	498	498	498	498	0
38	20250204	180900	110436570	498	498	498	498	0
39	20250204	180800	110436570	498	498	498	498	0
40	20250204	180700	110436570	498	498	498	498	0
41	20250204	180600	110436570	498	498	498	498	0
42	20250204	180500	110436570	498	498	498	498	0
43	20250204	180400	110436570	498	498	498	498	0
44	20250204	180300	110436570	498	498	498	498	0
45	20250204	180200	110436570	498	498	498	498	0
46	20250204	180100	110436570	498	498	498	498	0
47	20250204	180000	110436570	498	498	498	498	0
48	20250204	175900	110436570	498	498	498	498	0
49	20250204	175800	110436570	498	498	498	498	0
50	20250204	175700	110436570	498	498	498	498	0
51	20250204	175600	110436570	498	498	498	498	0
52	20250204	175500	110436570	498	498	498	498	0
53	20250204	175400	110436570	498	498	498	498	0
54	20250204	175300	110436570	498	498	498	498	0
55	20250204	175200	110436570	498	498	498	498	0
56	20250204	175100	110436570	498	498	498	498	0
57	20250204	175000	110436570	498	498	498	498	0
58	20250204	174900	110436570	498	498	498	498	0
59	20250204	174800	110436570	498	498	498	498	0
60	20250204	174700	110436570	498	498	498	498	0
61	20250204	174600	110436570	498	498	498	498	0
62	20250204	174500	110436570	498	498	498	498	4937
63	20250204	174400	110436570	498	498	498	498	0
64	20250204	174300	110436570	498	498	498	498	0
65	20250204	174200	110436570	498	498	498	498	0
66	20250204	174100	110436570	498	498	498	498	0
67	20250204	174000	110436570	498	498	498	498	0
68	20250204	173900	110436570	498	498	498	498	0
69	20250204	173800	110436570	498	498	498	498	0
70	20250204	173700	110436570	498	498	498	498	0
71	20250204	173600	110436570	498	498	498	498	0
72	20250204	173500	110436570	498	498	498	498	0
73	20250204	173400	110436570	498	498	498	498	0
74	20250204	173300	110436570	498	498	498	498	0
75	20250204	173200	110436570	498	498	498	498	0
76	20250204	173100	110436570	498	498	498	498	0
77	20250204	173000	110436570	498	498	498	498	0
78	20250204	172900	110436570	498	498	498	498	0
79	20250204	172800	110436570	498	498	498	498	0
80	20250204	172700	110436570	498	498	498	498	0
81	20250204	172600	110436570	498	498	498	498	0
82	20250204	172500	110436570	498	498	498	498	0
83	20250204	172400	110436570	498	498	498	498	0
84	20250204	172300	110436570	498	498	498	498	0
85	20250204	172200	110436570	498	498	498	498	0
86	20250204	172100	110436570	498	498	498	498	0
87	20250204	172000	110436570	498	498	498	498	0
88	20250204	171900	110436570	498	498	498	498	0
89	20250204	171800	110436570	498	498	498	498	0
90	20250204	171700	110436570	498	498	498	498	0
91	20250204	171600	110436570	498	498	498	498	0
92	20250204	171500	110436570	498	498	498	498	4937
93	20250204	171400	110436570	498	498	498	498	0
94	20250204	171300	110436570	498	498	498	498	0
95	20250204	171200	110436570	498	498	498	498	0
96	20250204	171100	110436570	498	498	498	498	0
97	20250204	171000	110436570	498	498	498	498	0
98	20250204	170900	110436570	498	498	498	498	0
99	20250204	170800	110436570	498	498	498	498	0
100	20250204	170700	110436570	498	498	498	498	0
101	20250204	170600	110436570	498	498	498	498	0
102	20250204	170500	110436570	498	498	498	498	0
103	20250204	170400	110436570	498	498	498	498	0
104	20250204	170300	110436570	498	498	498	498	0
105	20250204	170200	110436570	498	498	498	498	0
106	20250204	170100	110436570	498	498	498	498	0
107	20250204	170000	110436570	498	498	498	498	0
108	20250204	165900	110436570	498	498	498	498	0
109	20250204	165800	110436570	498	498	498	498	0
110	20250204	165700	110436570	498	498	498	498	0
111	20250204	165600	110436570	498	498	498	498	0
112	20250204	165500	110436570	498	498	498	498	0
113	20250204	165400	110436570	498	498	498	498	0
114	20250204	165300	110436570	498	498	498	498	0
115	20250204	165200	110436570	498	498	498	498	0
116	20250204	165100	110436570	498	498	498	498	0
117	20250204	165000	110436570	498	498	498	498	0
118	20250204	164900	110436570	498	498	498	498	0
119	20250204	164800	110436570	498	498	498	498	0
120	20250204	164700	110436570	498	498	498	498	0
121	20250204	164600	110436570	498	498	498	498	0
122	20250204	164500	110436570	498	498	498	498	4937
123	20250204	164400	110436570	498	498	498	498	0
124	20250204	164300	110436570	498	498	498	498	0
125	20250204	164200	110436570	498	498	498	498	0
126	20250204	164100	110436570	498	498	498	498	0
127	20250204	164000	110436570	498	498	498	498	0
128	20250204	163900	110436570	498	498	498	498	0
129	20250204	163800	110436570	498	498	498	498	0
130	20250204	163700	110436570	498	498	498	498	0
131	20250204	163600	110436570	498	498	498	498	0
132	20250204	163500	110436570	498	498	498	498	0
133	20250204	163400	110436570	498	498	498	498	0
134	20250204	163300	110436570	498	498	498	498	0
135	20250204	163200	110436570	498	498	498	498	0
136	20250204	163100	110436570	498	498	498	498	0
137	20250204	163000	110436570	498	498	498	498	0
138	20250204	162900	110436570	498	498	498	498	0
139	20250204	162800	110436570	498	498	498	498	0
140	20250204	162700	110436570	498	498	498	498	0
141	20250204	162600	110436570	498	498	498	498	0
142	20250204	162500	110436570	498	498	498	498	0
143	20250204	162400	110436570	498	498	498	498	0
144	20250204	162300	110436570	498	498	498	498	0
145	20250204	162200	110436570	498	498	498	498	0
146	20250204	162100	110436570	498	498	498	498	0
147	20250204	162000	110436570	498	498	498	498	0
148	20250204	161900	110436570	498	498	498	498	0
149	20250204	161800	110436570	498	498	498	498	0
150	20250204	161700	110436570	498	498	498	498	0
151	20250204	161600	110436570	498	498	498	498	0
152	20250204	161500	110436570	498	498	498	498	4937
153	20250204	161400	110436570	498	498	498	498	0
154	20250204	161300	110436570	498	498	498	498	0
155	20250204	161200	110436570	498	498	498	498	0
156	20250204	161100	110436570	498	498	498	498	0
157	20250204	161000	110436570	498	498	498	498	0
158	20250204	160900	110436570	498	498	498	498	0
159	20250204	160800	110436570	498	498	498	498	0
160	20250204	160700	110436570	498	498	498	498	0
161	20250204	160600	110436570	498	498	498	498	0
162	20250204	160500	110436570	498	498	498	498	0
163	20250204	160400	110436570	498	498	498	498	0
164	20250204	160300	110436570	498	498	498	498	0
165	20250204	160200	110436570	498	498	498	498	0
166	20250204	160100	110436570	498	498	498	498	0
167	20250204	160000	110436570	498	498	498	498	0
168	20250204	155900	110436570	498	498	498	498	0
169	20250204	155800	110436570	498	498	498	498	0
170	20250204	155700	110436570	498	498	498	498	0
171	20250204	155600	110436570	498	498	498	498	0
172	20250204	155500	110436570	498	498	498	498	0
173	20250204	155400	110436570	498	498	498	498	0
174	20250204	155300	110436570	498	498	498	498	0
175	20250204	155200	110436570	498	498	498	498	0
176	20250204	155100	110436570	498	498	498	498	0
177	20250204	155000	110436570	498	498	498	498	0
178	20250204	154900	110436570	498	498	498	498	0
179	20250204	154800	110436570	498	498	498	498	0
180	20250204	154700	110436570	498	498	498	498	0
181	20250204	154600	110436570	498	498	498	498	0
182	20250204	154500	110436570	498	498	498	498	4937
183	20250204	154400	110436570	498	498	498	498	0
184	20250204	154300	110436570	498	498	498	498	0
185	20250204	154200	110436570	498	498	498	498	0
186	20250204	154100	110436570	498	498	498	498	0
187	20250204	154000	110436570	498	498	498	498	0
188	20250204	153900	110436570	498	498	498	498	0
189	20250204	153800	110436570	498	498	498	498	0
190	20250204	153700	110436570	498	498	498	498	0
191	20250204	153600	110436570	498	498	498	498	0
192	20250204	153500	110436570	498	498	498	498	0
193	20250204	153400	110436570	498	498	498	498	0
194	20250204	153300	110436570	498	498	498	498	0
195	20250204	153200	110436570	498	498	498	498	0
196	20250204	153100	110436570	498	498	498	498	0
197	20250204	153000	110436570	498	498	498	498	4937
198	20250204	152900	107977944	500	500	500	500	0
199	20250204	152800	107977944	500	500	500	500	0
200	20250204	152700	107977944	500	500	500	500	0
201	20250204	152600	107977944	500	500	500	500	0
202	20250204	152500	107977944	500	500	500	500	0
203	20250204	152400	107977944	500	500	500	500	0
204	20250204	152300	107977944	500	500	500	500	0
205	20250204	152200	107977944	500	500	500	500	0
206	20250204	152100	107977944	500	500	500	500	0
207	20250204	152000	107977944	500	500	500	500	0
208	20250204	151900	107977944	500	500	500	500	10
209	20250204	151800	107972944	499	499	499	499	129
210	20250204	151700	107908573	499	499	499	499	0
211	20250204	151600	107908573	499	499	499	499	0
212	20250204	151500	107908573	499	499	499	499	4
213	20250204	151400	107906577	499	499	499	499	4
214	20250204	151300	107904581	499	500	500	499	78
215	20250204	151200	107865615	499	499	499	499	2
216	20250204	151100	107864617	499	500	500	499	3
217	20250204	151000	107863119	499	499	500	499	12
218	20250204	150900	107857130	500	500	500	500	14
219	20250204	150800	107850130	499	499	499	499	0
220	20250204	150700	107850130	499	499	499	499	0
221	20250204	150600	107850130	499	499	499	499	100
222	20250204	150500	107800230	500	500	500	500	100
223	20250204	150400	107750230	500	500	500	500	0
224	20250204	150300	107750230	500	500	500	500	10
225	20250204	150200	107745230	500	500	500	500	3
226	20250204	150100	107743730	500	499	500	499	10504
227	20250204	150000	102502232	499	499	499	499	1
228	20250204	145900	102501733	498	498	498	498	0
229	20250204	145800	102501733	498	498	498	498	0
230	20250204	145700	102501733	498	498	498	498	0
231	20250204	145600	102501733	498	498	498	498	0
232	20250204	145500	102501733	498	498	498	498	0
233	20250204	145400	102501733	498	498	498	498	0
234	20250204	145300	102501733	498	498	498	498	80
235	20250204	145200	102461893	499	499	499	499	0
236	20250204	145100	102461893	499	499	499	499	0
237	20250204	145000	102461893	499	499	499	499	1
238	20250204	144900	102461394	500	500	500	500	0
239	20250204	144800	102461394	500	500	500	500	100
240	20250204	144700	102411394	499	499	499	499	0
241	20250204	144600	102411394	499	499	499	499	600
242	20250204	144500	102111994	499	499	499	499	100
243	20250204	144400	102062094	499	499	499	499	0
244	20250204	144300	102062094	499	499	499	499	0
245	20250204	144200	102062094	499	499	499	499	2
246	20250204	144100	102061096	500	500	500	500	0
247	20250204	144000	102061096	500	500	500	500	1
248	20250204	143900	102060596	499	500	500	499	21
249	20250204	143800	102050116	501	501	501	501	1
250	20250204	143700	102049615	499	499	499	499	0
251	20250204	143600	102049615	499	499	499	499	0
252	20250204	143500	102049615	499	499	499	499	0
253	20250204	143400	102049615	499	499	499	499	0
254	20250204	143300	102049615	499	499	499	499	0
255	20250204	143200	102049615	499	499	499	499	0
256	20250204	143100	102049615	499	499	499	499	0
257	20250204	143000	102049615	499	499	499	499	528
258	20250204	142900	101786143	500	500	500	500	0
259	20250204	142800	101786143	500	500	500	500	0
260	20250204	142700	101786143	500	499	500	499	792
261	20250204	142600	101390243	499	499	499	499	0
262	20250204	142500	101390243	499	499	499	499	496
263	20250204	142400	101142739	498	498	498	498	499
264	20250204	142300	100894237	498	498	498	498	10530
265	20250204	142200	95650297	499	499	499	499	4
266	20250204	142100	95648301	500	500	500	500	0
267	20250204	142000	95648301	500	500	500	500	1
268	20250204	141900	95647801	498	498	498	498	0
269	20250204	141800	95647801	498	499	499	498	11336
270	20250204	141700	89991637	499	499	499	499	1130
271	20250204	141600	89427767	499	499	499	499	0
272	20250204	141500	89427767	499	499	499	499	0
273	20250204	141400	89427767	499	499	499	499	300
274	20250204	141300	89278067	499	499	499	499	0
275	20250204	141200	89278067	499	499	499	499	0
276	20250204	141100	89278067	499	499	499	499	0
277	20250204	141000	89278067	499	499	499	499	1
278	20250204	140900	89277568	499	499	499	499	0
279	20250204	140800	89277568	499	499	499	499	0
280	20250204	140700	89277568	499	499	499	499	0
281	20250204	140600	89277568	499	499	499	499	0
282	20250204	140500	89277568	499	499	499	499	2
283	20250204	140400	89276570	500	500	500	500	1740
284	20250204	140300	88406570	500	500	500	500	0
285	20250204	140200	88406570	500	500	500	500	0
286	20250204	140100	88406570	500	500	500	500	0
287	20250204	140000	88406570	500	500	500	500	261
288	20250204	135900	88276070	501	501	501	501	0
289	20250204	135800	88276070	501	501	501	501	0
290	20250204	135700	88276070	501	501	501	501	0
291	20250204	135600	88276070	501	501	501	501	38
292	20250204	135500	88257032	501	501	501	501	0
293	20250204	135400	88257032	501	501	501	501	0
294	20250204	135300	88257032	501	501	501	501	3
295	20250204	135200	88255529	501	501	501	501	0
296	20250204	135100	88255529	501	501	501	501	0
297	20250204	135000	88255529	501	500	501	500	527
298	20250204	134900	87992028	500	499	500	499	4024
299	20250204	134800	85980702	499	499	499	499	91
300	20250204	134700	85935293	499	499	499	499	0
301	20250204	134600	85935293	499	499	499	499	76
302	20250204	134500	85897369	500	500	500	500	0
303	20250204	134400	85897369	500	500	500	500	0
304	20250204	134300	85897369	500	500	500	500	0
305	20250204	134200	85897369	500	500	500	500	1
306	20250204	134100	85896869	499	499	499	499	0
307	20250204	134000	85896869	499	500	500	499	11
308	20250204	133900	85891379	498	498	498	498	0
309	20250204	133800	85891379	498	498	498	498	0
310	20250204	133700	85891379	498	498	498	498	0
311	20250204	133600	85891379	498	498	498	498	0
312	20250204	133500	85891379	498	498	498	498	552
313	20250204	133400	85616483	500	500	500	500	0
314	20250204	133300	85616483	500	500	500	500	0
315	20250204	133200	85616483	500	500	500	500	0
316	20250204	133100	85616483	500	500	500	500	1
317	20250204	133000	85615983	498	498	498	498	1
318	20250204	132900	85615485	498	499	499	498	5000
319	20250204	132800	83125263	500	500	500	500	0
320	20250204	132700	83125263	500	500	500	500	0
321	20250204	132600	83125263	500	500	500	500	0
322	20250204	132500	83125263	500	499	500	499	23
323	20250204	132400	83113765	500	499	500	499	449
324	20250204	132300	82889713	499	499	499	499	52
325	20250204	132200	82863765	499	499	499	498	563
326	20250204	132100	82583380	499	499	499	499	11
327	20250204	132000	82577891	499	499	499	499	93
328	20250204	131900	82531484	498	498	498	498	182
329	20250204	131800	82440848	498	498	498	498	89
330	20250204	131700	82396526	497	497	497	497	344
331	20250204	131600	82225558	497	497	497	497	30
332	20250204	131500	82210648	497	497	497	497	0
333	20250204	131400	82210648	497	496	497	495	5864
334	20250204	131300	79307688	497	497	497	497	0
335	20250204	131200	79307688	497	496	497	495	47
336	20250204	131100	79284382	497	496	497	496	885
337	20250204	131000	78845421	496	496	496	496	1
338	20250204	130900	78844925	495	496	496	495	552
339	20250204	130800	78571672	496	496	496	496	0
340	20250204	130700	78571672	496	496	496	496	2260
341	20250204	130600	77450712	497	497	497	497	0
342	20250204	130500	77450712	497	497	497	497	3
343	20250204	130400	77449221	497	497	497	497	0
344	20250204	130300	77449221	497	497	497	497	1
345	20250204	130200	77448724	495	495	495	495	0
346	20250204	130100	77448724	495	495	495	495	0
347	20250204	130000	77448724	495	497	497	495	19756
348	20250204	125900	67666659	497	497	497	497	0
349	20250204	125800	67666659	497	497	497	497	6
350	20250204	125700	67663677	497	497	497	497	3
351	20250204	125600	67662186	496	496	496	496	552
352	20250204	125500	67388394	497	497	497	497	0
353	20250204	125400	67388394	497	497	497	497	0
354	20250204	125300	67388394	497	497	497	497	884
355	20250204	125200	66949046	497	497	497	497	800
356	20250204	125100	66551446	496	496	496	496	0
357	20250204	125000	66551446	496	496	496	496	1
358	20250204	124900	66550950	497	497	497	497	0
359	20250204	124800	66550950	497	497	497	497	0
360	20250204	124700	66550950	497	497	497	497	0
361	20250204	124600	66550950	497	497	497	497	8551
362	20250204	124500	62301103	497	497	497	497	0
363	20250204	124400	62301103	497	497	497	497	0
364	20250204	124300	62301103	497	497	497	497	552
365	20250204	124200	62026759	497	497	497	497	0
366	20250204	124100	62026759	497	497	497	497	299
367	20250204	124000	61878156	501	501	501	501	1
368	20250204	123900	61877655	501	501	501	501	0
369	20250204	123800	61877655	501	501	501	501	0
370	20250204	123700	61877655	501	501	501	501	0
371	20250204	123600	61877655	501	501	501	501	0
372	20250204	123500	61877655	501	501	501	501	2
373	20250204	123400	61876653	496	496	496	496	5000
374	20250204	123300	59396653	501	501	501	501	0
375	20250204	123200	59396653	501	501	501	501	0
376	20250204	123100	59396653	501	501	501	501	1
377	20250204	123000	59396152	496	497	501	496	554
378	20250204	122900	59121071	497	497	497	497	0
379	20250204	122800	59121071	497	497	497	497	0
380	20250204	122700	59121071	497	497	497	497	0
381	20250204	122600	59121071	497	498	498	497	969
382	20250204	122500	58639473	501	501	501	501	0
383	20250204	122400	58639473	501	501	501	501	1
384	20250204	122300	58638972	497	499	499	497	5538
385	20250204	122200	55881960	502	502	502	502	1
386	20250204	122100	55881458	502	502	502	502	1
387	20250204	122000	55880956	502	502	502	502	1
388	20250204	121900	55880454	499	499	499	499	0
389	20250204	121800	55880454	499	499	499	499	0
390	20250204	121700	55880454	499	502	502	499	554
391	20250204	121600	55604002	502	502	502	502	1
392	20250204	121500	55603500	502	502	502	502	0
393	20250204	121400	55603500	502	502	502	502	0
394	20250204	121300	55603500	502	502	502	502	1
395	20250204	121200	55602998	499	499	499	499	0
396	20250204	121100	55602998	499	499	499	499	0
397	20250204	121000	55602998	499	499	499	499	1
398	20250204	120900	55602499	499	499	499	499	299
399	20250204	120800	55453298	503	503	503	503	1
400	20250204	120700	55452795	499	499	499	499	3000
401	20250204	120600	53955795	503	502	503	502	1800
402	20250204	120500	53052086	498	498	498	498	200
403	20250204	120400	52952486	498	498	498	498	552
404	20250204	120300	52677590	502	502	502	502	0
405	20250204	120200	52677590	502	502	502	502	0
406	20250204	120100	52677590	502	502	502	502	0
407	20250204	120000	52677590	502	502	502	502	1
408	20250204	115900	52677088	503	503	503	503	0
409	20250204	115800	52677088	503	503	503	503	0
410	20250204	115700	52677088	503	503	503	503	3
411	20250204	115600	52675579	503	502	503	502	1002
412	20250204	115500	52172573	502	502	502	502	0
413	20250204	115400	52172573	502	502	502	502	1
414	20250204	115300	52172071	498	498	498	498	0
415	20250204	115200	52172071	498	498	498	498	0
416	20250204	115100	52172071	498	498	498	498	552
417	20250204	115000	51897175	498	498	498	498	1001
418	20250204	114900	51398677	502	502	502	502	26
419	20250204	114800	51385625	502	502	502	502	0
420	20250204	114700	51385625	502	502	502	502	0
421	20250204	114600	51385625	502	502	502	502	1002
422	20250204	114500	50882621	502	500	502	497	2549
423	20250204	114400	49608239	500	499	500	499	135
424	20250204	114300	49540872	499	499	499	499	1600
425	20250204	114200	48742472	499	499	499	499	3651
426	20250204	114100	46920623	499	499	499	499	0
427	20250204	114000	46920623	499	499	499	499	1
428	20250204	113900	46920124	499	499	499	499	1
429	20250204	113800	46919625	495	495	495	495	552
430	20250204	113700	46646385	498	498	498	498	1000
431	20250204	113600	46148385	498	496	498	496	286
432	20250204	113500	46006299	497	497	497	497	2
433	20250204	113400	46005305	495	495	495	495	299
434	20250204	113300	45857300	497	497	497	497	772
435	20250204	113200	45473616	493	497	497	493	6528
436	20250204	113100	42248242	496	496	496	496	0
437	20250204	113000	42248242	496	496	496	496	1
438	20250204	112900	42247746	497	497	497	497	2
439	20250204	112800	42246752	496	496	496	496	365
440	20250204	112700	42065712	494	494	494	494	0
441	20250204	112600	42065712	494	494	494	494	0
442	20250204	112500	42065712	494	494	494	494	552
443	20250204	112400	41793024	494	494	494	494	0
444	20250204	112300	41793024	494	494	494	494	347
445	20250204	112200	41621606	496	496	496	496	1
446	20250204	112100	41621110	496	496	496	496	0
447	20250204	112000	41621110	496	496	496	496	1
448	20250204	111900	41620614	495	495	495	495	0
449	20250204	111800	41620614	495	495	495	495	0
450	20250204	111700	41620614	495	495	495	495	0
451	20250204	111600	41620614	495	495	495	495	0
452	20250204	111500	41620614	495	495	495	495	0
453	20250204	111400	41620614	495	495	495	495	247
454	20250204	111300	41498349	493	493	493	493	0
455	20250204	111200	41498349	493	493	493	493	552
456	20250204	111100	41226213	494	494	494	494	850
457	20250204	111000	40806313	493	493	493	493	1
458	20250204	110900	40805820	496	496	496	496	0
459	20250204	110800	40805820	496	496	496	496	0
460	20250204	110700	40805820	496	496	496	496	0
461	20250204	110600	40805820	496	496	496	496	1
462	20250204	110500	40805324	493	494	494	493	3000
463	20250204	110400	39326124	496	496	496	496	0
464	20250204	110300	39326124	496	496	496	496	0
465	20250204	110200	39326124	496	495	496	495	27784
466	20250204	110100	25572749	495	495	495	495	0
467	20250204	110000	25572749	495	495	495	494	632
468	20250204	105900	25259940	494	494	494	494	552
469	20250204	105800	24987252	495	495	495	495	3000
470	20250204	105700	23502252	495	495	495	495	0
471	20250204	105600	23502252	495	495	495	495	880
472	20250204	105500	23066652	493	493	493	493	100
473	20250204	105400	23017352	495	495	495	495	0
474	20250204	105300	23017352	495	495	495	495	0
475	20250204	105200	23017352	495	495	495	495	1
476	20250204	105100	23016857	493	493	493	493	0
477	20250204	105000	23016857	493	493	493	493	1
478	20250204	104900	23016364	496	496	496	496	0
479	20250204	104800	23016364	496	496	496	496	0
480	20250204	104700	23016364	496	496	496	496	0
481	20250204	104600	23016364	496	496	496	493	554
482	20250204	104500	22743058	494	494	494	494	0
483	20250204	104400	22743058	494	494	494	494	0
484	20250204	104300	22743058	494	494	494	494	0
485	20250204	104200	22743058	494	494	494	494	0
486	20250204	104100	22743058	494	494	494	494	104
487	20250204	104000	22691682	494	494	494	494	1
488	20250204	103900	22691188	494	494	494	494	0
489	20250204	103800	22691188	494	494	494	494	0
490	20250204	103700	22691188	494	494	494	494	5538
491	20250204	103600	19955416	494	494	494	494	0
492	20250204	103500	19955416	494	494	494	494	0
493	20250204	103400	19955416	494	494	494	494	0
494	20250204	103300	19955416	494	492	494	492	553
495	20250204	103200	19683338	494	494	494	494	59
496	20250204	103100	19654192	494	494	494	494	0
497	20250204	103000	19654192	494	494	494	494	1
498	20250204	102900	19653698	494	494	494	494	232
499	20250204	102800	19539090	494	494	494	494	0
500	20250204	102700	19539090	494	494	494	494	0
501	20250204	102600	19539090	494	494	494	494	0
502	20250204	102500	19539090	494	494	494	494	0
503	20250204	102400	19539090	494	494	494	494	0
504	20250204	102300	19539090	494	494	494	494	0
505	20250204	102200	19539090	494	494	494	494	222
506	20250204	102100	19429422	494	494	494	494	300
507	20250204	102000	19281222	494	496	496	494	557
508	20250204	101900	19006056	496	495	496	495	11
509	20250204	101800	19000610	494	494	494	494	757
510	20250204	101700	18626652	494	494	494	494	60
511	20250204	101600	18597012	494	494	494	494	0
512	20250204	101500	18597012	494	492	494	492	56
513	20250204	101400	18569350	494	494	494	494	0
514	20250204	101300	18569350	494	494	494	494	0
515	20250204	101200	18569350	494	494	494	494	0
516	20250204	101100	18569350	494	494	494	494	969
517	20250204	101000	18090664	494	492	494	492	97
518	20250204	100900	18042748	494	494	494	494	0
519	20250204	100800	18042748	494	494	494	494	243
520	20250204	100700	17922706	494	492	494	492	554
521	20250204	100600	17650136	493	493	493	493	0
522	20250204	100500	17650136	493	493	493	493	0
523	20250204	100400	17650136	493	493	493	493	50
524	20250204	100300	17625486	495	495	495	495	0
525	20250204	100200	17625486	495	495	495	495	1606
526	20250204	100100	16830516	495	495	495	495	446
527	20250204	100000	16609746	495	495	495	495	1
528	20250204	095900	16609251	492	492	492	492	100
529	20250204	095800	16560051	492	492	492	492	0
530	20250204	095700	16560051	492	495	495	492	101
531	20250204	095600	16510356	491	495	495	491	2
532	20250204	095500	16509370	495	495	495	495	25
533	20250204	095400	16496995	491	491	491	491	553
534	20250204	095300	16225472	495	495	495	495	10
535	20250204	095200	16220522	495	495	495	495	0
536	20250204	095100	16220522	495	495	495	495	9
537	20250204	095000	16216067	495	491	495	491	2
538	20250204	094900	16215081	491	492	492	491	400
539	20250204	094800	16018680	498	492	498	492	144
540	20250204	094700	15947128	491	491	491	491	0
541	20250204	094600	15947128	491	489	491	489	1057
542	20250204	094500	15429531	489	489	489	489	0
543	20250204	094400	15429531	489	489	489	489	0
544	20250204	094300	15429531	489	489	489	489	0
545	20250204	094200	15429531	489	485	489	485	2449
546	20250204	094100	14237170	485	485	485	485	553
547	20250204	094000	13968965	489	489	489	489	1
548	20250204	093900	13968476	485	491	491	485	2502
549	20250204	093800	12751683	487	487	487	487	0
550	20250204	093700	12751683	487	493	493	487	372
551	20250204	093600	12570182	498	498	498	498	0
552	20250204	093500	12570182	498	498	498	498	0
553	20250204	093400	12570182	498	494	498	494	347
554	20250204	093300	12398664	499	490	499	490	627
555	20250204	093200	12088830	490	488	490	488	165
556	20250204	093100	12008242	488	488	488	488	630
557	20250204	093000	11700802	488	484	488	484	3
558	20250204	092900	11699346	484	484	484	484	2000
559	20250204	092800	10731346	483	485	485	483	553
560	20250204	092700	10463739	489	489	489	489	0
561	20250204	092600	10463739	489	489	489	489	0
562	20250204	092500	10463739	489	489	489	489	43
563	20250204	092400	10442712	489	489	489	484	747
564	20250204	092300	10079892	490	490	490	490	5
565	20250204	092200	10077442	490	490	490	490	1
566	20250204	092100	10076952	488	488	488	488	506
567	20250204	092000	9830024	490	493	493	490	1081
568	20250204	091900	9299632	491	491	491	491	30
569	20250204	091800	9284902	493	493	493	493	64
570	20250204	091700	9253350	493	493	493	493	0
571	20250204	091600	9253350	493	492	493	492	500
572	20250204	091500	9006882	492	493	493	492	86
573	20250204	091400	8964508	489	489	489	489	2
574	20250204	091300	8963530	489	489	489	489	1140
575	20250204	091200	8406070	489	489	489	489	1
576	20250204	091100	8405581	494	494	494	494	5
577	20250204	091000	8403111	491	495	495	489	7484
578	20250204	090900	4730443	495	494	495	494	8
579	20250204	090800	4726485	494	494	494	494	508
580	20250204	090700	4475533	495	494	495	494	102
581	20250204	090600	4425142	494	495	495	494	15
582	20250204	090500	4417722	495	496	497	491	1789
583	20250204	090400	3533011	495	494	496	493	2671
584	20250204	090300	2213509	495	492	495	492	162
585	20250204	090200	2133441	493	494	495	493	3
586	20250204	090100	2131959	496	496	496	496	267
587	20250204	090000	1999527	495	489	495	489	4082