KissMeData/352770/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	211300	130971105	498	498	498	498	961
3	20250204	211200	130971105	498	498	498	498	0
4	20250204	211100	130971105	498	498	498	498	0
5	20250204	211000	130971105	498	498	498	498	0
6	20250204	210900	130971105	498	498	498	498	0
7	20250204	210800	130971105	498	498	498	498	0
8	20250204	210700	130971105	498	498	498	498	0
9	20250204	210600	130971105	498	498	498	498	0
10	20250204	210500	130971105	498	498	498	498	0
11	20250204	210400	130971105	498	498	498	498	0
12	20250204	210300	130971105	498	498	498	498	0
13	20250204	210200	130971105	498	498	498	498	0
14	20250204	210100	130971105	498	498	498	498	0
15	20250204	210000	130971105	498	498	498	498	0
16	20250204	205900	130971105	498	498	498	498	0
17	20250204	205800	130971105	498	498	498	498	0
18	20250204	205700	130971105	498	498	498	498	0
19	20250204	205600	130971105	498	498	498	498	0
20	20250204	205500	130971105	498	498	498	498	0
21	20250204	205400	130971105	498	498	498	498	0
22	20250204	205300	130971105	498	498	498	498	0
23	20250204	205200	130971105	498	498	498	498	0
24	20250204	205100	130971105	498	498	498	498	0
25	20250204	205000	130971105	498	498	498	498	0
26	20250204	204900	130971105	498	498	498	498	0
27	20250204	204800	130971105	498	498	498	498	0
28	20250204	204700	130971105	498	498	498	498	0
29	20250204	204600	130971105	498	498	498	498	0
30	20250204	204500	130971105	498	498	498	498	0
31	20250204	204400	130971105	498	498	498	498	0
32	20250204	204300	130971105	498	498	498	498	961
33	20250204	204200	130971105	498	498	498	498	0
34	20250204	204100	130971105	498	498	498	498	0
35	20250204	204000	130971105	498	498	498	498	0
36	20250204	203900	130971105	498	498	498	498	0
37	20250204	203800	130971105	498	498	498	498	0
38	20250204	203700	130971105	498	498	498	498	0
39	20250204	203600	130971105	498	498	498	498	0
40	20250204	203500	130971105	498	498	498	498	0
41	20250204	203400	130971105	498	498	498	498	0
42	20250204	203300	130971105	498	498	498	498	0
43	20250204	203200	130971105	498	498	498	498	0
44	20250204	203100	130971105	498	498	498	498	0
45	20250204	203000	130971105	498	498	498	498	0
46	20250204	202900	130971105	498	498	498	498	0
47	20250204	202800	130971105	498	498	498	498	0
48	20250204	202700	130971105	498	498	498	498	0
49	20250204	202600	130971105	498	498	498	498	0
50	20250204	202500	130971105	498	498	498	498	0
51	20250204	202400	130971105	498	498	498	498	0
52	20250204	202300	130971105	498	498	498	498	0
53	20250204	202200	130971105	498	498	498	498	0
54	20250204	202100	130971105	498	498	498	498	0
55	20250204	202000	130971105	498	498	498	498	0
56	20250204	201900	130971105	498	498	498	498	0
57	20250204	201800	130971105	498	498	498	498	0
58	20250204	201700	130971105	498	498	498	498	0
59	20250204	201600	130971105	498	498	498	498	0
60	20250204	201500	130971105	498	498	498	498	0
61	20250204	201400	130971105	498	498	498	498	0
62	20250204	201300	130971105	498	498	498	498	961
63	20250204	201200	130971105	498	498	498	498	0
64	20250204	201100	130971105	498	498	498	498	0
65	20250204	201000	130971105	498	498	498	498	0
66	20250204	200900	130971105	498	498	498	498	0
67	20250204	200800	130971105	498	498	498	498	0
68	20250204	200700	130971105	498	498	498	498	0
69	20250204	200600	130971105	498	498	498	498	0
70	20250204	200500	130971105	498	498	498	498	0
71	20250204	200400	130971105	498	498	498	498	0
72	20250204	200300	130971105	498	498	498	498	0
73	20250204	200200	130971105	498	498	498	498	0
74	20250204	200100	130971105	498	498	498	498	0
75	20250204	200000	130971105	498	498	498	498	0
76	20250204	195900	130971105	498	498	498	498	0
77	20250204	195800	130971105	498	498	498	498	0
78	20250204	195700	130971105	498	498	498	498	0
79	20250204	195600	130971105	498	498	498	498	0
80	20250204	195500	130971105	498	498	498	498	0
81	20250204	195400	130971105	498	498	498	498	0
82	20250204	195300	130971105	498	498	498	498	0
83	20250204	195200	130971105	498	498	498	498	0
84	20250204	195100	130971105	498	498	498	498	0
85	20250204	195000	130971105	498	498	498	498	0
86	20250204	194900	130971105	498	498	498	498	0
87	20250204	194800	130971105	498	498	498	498	0
88	20250204	194700	130971105	498	498	498	498	0
89	20250204	194600	130971105	498	498	498	498	0
90	20250204	194500	130971105	498	498	498	498	0
91	20250204	194400	130971105	498	498	498	498	0
92	20250204	194300	130971105	498	498	498	498	961
93	20250204	194200	130971105	498	498	498	498	0
94	20250204	194100	130971105	498	498	498	498	0
95	20250204	194000	130971105	498	498	498	498	0
96	20250204	193900	130971105	498	498	498	498	0
97	20250204	193800	130971105	498	498	498	498	0
98	20250204	193700	130971105	498	498	498	498	0
99	20250204	193600	130971105	498	498	498	498	0
100	20250204	193500	130971105	498	498	498	498	0
101	20250204	193400	130971105	498	498	498	498	0
102	20250204	193300	130971105	498	498	498	498	0
103	20250204	193200	130971105	498	498	498	498	0
104	20250204	193100	130971105	498	498	498	498	0
105	20250204	193000	130971105	498	498	498	498	0
106	20250204	192900	130971105	498	498	498	498	0
107	20250204	192800	130971105	498	498	498	498	0
108	20250204	192700	130971105	498	498	498	498	0
109	20250204	192600	130971105	498	498	498	498	0
110	20250204	192500	130971105	498	498	498	498	0
111	20250204	192400	130971105	498	498	498	498	0
112	20250204	192300	130971105	498	498	498	498	0
113	20250204	192200	130971105	498	498	498	498	0
114	20250204	192100	130971105	498	498	498	498	0
115	20250204	192000	130971105	498	498	498	498	0
116	20250204	191900	130971105	498	498	498	498	0
117	20250204	191800	130971105	498	498	498	498	0
118	20250204	191700	130971105	498	498	498	498	0
119	20250204	191600	130971105	498	498	498	498	0
120	20250204	191500	130971105	498	498	498	498	0
121	20250204	191400	130971105	498	498	498	498	0
122	20250204	191300	130971105	498	498	498	498	961
123	20250204	191200	130971105	498	498	498	498	0
124	20250204	191100	130971105	498	498	498	498	0
125	20250204	191000	130971105	498	498	498	498	0
126	20250204	190900	130971105	498	498	498	498	0
127	20250204	190800	130971105	498	498	498	498	0
128	20250204	190700	130971105	498	498	498	498	0
129	20250204	190600	130971105	498	498	498	498	0
130	20250204	190500	130971105	498	498	498	498	0
131	20250204	190400	130971105	498	498	498	498	0
132	20250204	190300	130971105	498	498	498	498	0
133	20250204	190200	130971105	498	498	498	498	0
134	20250204	190100	130971105	498	498	498	498	0
135	20250204	190000	130971105	498	498	498	498	0
136	20250204	185900	130971105	498	498	498	498	0
137	20250204	185800	130971105	498	498	498	498	0
138	20250204	185700	130971105	498	498	498	498	0
139	20250204	185600	130971105	498	498	498	498	0
140	20250204	185500	130971105	498	498	498	498	0
141	20250204	185400	130971105	498	498	498	498	0
142	20250204	185300	130971105	498	498	498	498	0
143	20250204	185200	130971105	498	498	498	498	0
144	20250204	185100	130971105	498	498	498	498	0
145	20250204	185000	130971105	498	498	498	498	0
146	20250204	184900	130971105	498	498	498	498	0
147	20250204	184800	130971105	498	498	498	498	0
148	20250204	184700	130971105	498	498	498	498	0
149	20250204	184600	130971105	498	498	498	498	0
150	20250204	184500	130971105	498	498	498	498	0
151	20250204	184400	130971105	498	498	498	498	0
152	20250204	184300	130971105	498	498	498	498	961
153	20250204	184200	130971105	498	498	498	498	0
154	20250204	184100	130971105	498	498	498	498	0
155	20250204	184000	130971105	498	498	498	498	0
156	20250204	183900	130971105	498	498	498	498	0
157	20250204	183800	130971105	498	498	498	498	0
158	20250204	183700	130971105	498	498	498	498	0
159	20250204	183600	130971105	498	498	498	498	0
160	20250204	183500	130971105	498	498	498	498	0
161	20250204	183400	130971105	498	498	498	498	0
162	20250204	183300	130971105	498	498	498	498	0
163	20250204	183200	130971105	498	498	498	498	0
164	20250204	183100	130971105	498	498	498	498	0
165	20250204	183000	130971105	498	498	498	498	0
166	20250204	182900	130971105	498	498	498	498	0
167	20250204	182800	130971105	498	498	498	498	0
168	20250204	182700	130971105	498	498	498	498	0
169	20250204	182600	130971105	498	498	498	498	0
170	20250204	182500	130971105	498	498	498	498	0
171	20250204	182400	130971105	498	498	498	498	0
172	20250204	182300	130971105	498	498	498	498	0
173	20250204	182200	130971105	498	498	498	498	0
174	20250204	182100	130971105	498	498	498	498	0
175	20250204	182000	130971105	498	498	498	498	0
176	20250204	181900	130971105	498	498	498	498	0
177	20250204	181800	130971105	498	498	498	498	0
178	20250204	181700	130971105	498	498	498	498	0
179	20250204	181600	130971105	498	498	498	498	0
180	20250204	181500	130971105	498	498	498	498	0
181	20250204	181400	130971105	498	498	498	498	0
182	20250204	181300	130971105	498	498	498	498	961
183	20250204	181200	130971105	498	498	498	498	0
184	20250204	181100	130971105	498	498	498	498	0
185	20250204	181000	130971105	498	498	498	498	0
186	20250204	180900	130971105	498	498	498	498	0
187	20250204	180800	130971105	498	498	498	498	0
188	20250204	180700	130971105	498	498	498	498	0
189	20250204	180600	130971105	498	498	498	498	0
190	20250204	180500	130971105	498	498	498	498	0
191	20250204	180400	130971105	498	498	498	498	0
192	20250204	180300	130971105	498	498	498	498	0
193	20250204	180200	130971105	498	498	498	498	0
194	20250204	180100	130971105	498	498	498	498	0
195	20250204	180000	130971105	498	498	498	498	0
196	20250204	175900	130971105	498	498	498	498	0
197	20250204	175800	130971105	498	498	498	498	0
198	20250204	175700	130971105	498	498	498	498	0
199	20250204	175600	130971105	498	498	498	498	0
200	20250204	175500	130971105	498	498	498	498	0
201	20250204	175400	130971105	498	498	498	498	0
202	20250204	175300	130971105	498	498	498	498	0
203	20250204	175200	130971105	498	498	498	498	0
204	20250204	175100	130971105	498	498	498	498	0
205	20250204	175000	130971105	498	498	498	498	0
206	20250204	174900	130971105	498	498	498	498	0
207	20250204	174800	130971105	498	498	498	498	0
208	20250204	174700	130971105	498	498	498	498	0
209	20250204	174600	130971105	498	498	498	498	0
210	20250204	174500	130971105	498	498	498	498	0
211	20250204	174400	130971105	498	498	498	498	0
212	20250204	174300	130971105	498	498	498	498	961
213	20250204	174200	130971105	498	498	498	498	0
214	20250204	174100	130971105	498	498	498	498	0
215	20250204	174000	130971105	498	498	498	498	0
216	20250204	173900	130971105	498	498	498	498	0
217	20250204	173800	130971105	498	498	498	498	0
218	20250204	173700	130971105	498	498	498	498	0
219	20250204	173600	130971105	498	498	498	498	0
220	20250204	173500	130971105	498	498	498	498	0
221	20250204	173400	130971105	498	498	498	498	0
222	20250204	173300	130971105	498	498	498	498	0
223	20250204	173200	130971105	498	498	498	498	0
224	20250204	173100	130971105	498	498	498	498	0
225	20250204	173000	130971105	498	498	498	498	0
226	20250204	172900	130971105	498	498	498	498	0
227	20250204	172800	130971105	498	498	498	498	0
228	20250204	172700	130971105	498	498	498	498	0
229	20250204	172600	130971105	498	498	498	498	0
230	20250204	172500	130971105	498	498	498	498	0
231	20250204	172400	130971105	498	498	498	498	0
232	20250204	172300	130971105	498	498	498	498	0
233	20250204	172200	130971105	498	498	498	498	0
234	20250204	172100	130971105	498	498	498	498	0
235	20250204	172000	130971105	498	498	498	498	0
236	20250204	171900	130971105	498	498	498	498	0
237	20250204	171800	130971105	498	498	498	498	0
238	20250204	171700	130971105	498	498	498	498	0
239	20250204	171600	130971105	498	498	498	498	0
240	20250204	171500	130971105	498	498	498	498	0
241	20250204	171400	130971105	498	498	498	498	0
242	20250204	171300	130971105	498	498	498	498	961
243	20250204	171200	130971105	498	498	498	498	0
244	20250204	171100	130971105	498	498	498	498	0
245	20250204	171000	130971105	498	498	498	498	0
246	20250204	170900	130971105	498	498	498	498	0
247	20250204	170800	130971105	498	498	498	498	0
248	20250204	170700	130971105	498	498	498	498	0
249	20250204	170600	130971105	498	498	498	498	0
250	20250204	170500	130971105	498	498	498	498	0
251	20250204	170400	130971105	498	498	498	498	0
252	20250204	170300	130971105	498	498	498	498	0
253	20250204	170200	130971105	498	498	498	498	0
254	20250204	170100	130971105	498	498	498	498	0
255	20250204	170000	130971105	498	498	498	498	0
256	20250204	165900	130971105	498	498	498	498	0
257	20250204	165800	130971105	498	498	498	498	0
258	20250204	165700	130971105	498	498	498	498	0
259	20250204	165600	130971105	498	498	498	498	0
260	20250204	165500	130971105	498	498	498	498	0
261	20250204	165400	130971105	498	498	498	498	0
262	20250204	165300	130971105	498	498	498	498	0
263	20250204	165200	130971105	498	498	498	498	0
264	20250204	165100	130971105	498	498	498	498	0
265	20250204	165000	130971105	498	498	498	498	0
266	20250204	164900	130971105	498	498	498	498	0
267	20250204	164800	130971105	498	498	498	498	0
268	20250204	164700	130971105	498	498	498	498	0
269	20250204	164600	130971105	498	498	498	498	0
270	20250204	164500	130971105	498	498	498	498	0
271	20250204	164400	130971105	498	498	498	498	0
272	20250204	164300	130971105	498	498	498	498	961
273	20250204	164200	130971105	498	498	498	498	0
274	20250204	164100	130971105	498	498	498	498	0
275	20250204	164000	130971105	498	498	498	498	0
276	20250204	163900	130971105	498	498	498	498	0
277	20250204	163800	130971105	498	498	498	498	0
278	20250204	163700	130971105	498	498	498	498	0
279	20250204	163600	130971105	498	498	498	498	0
280	20250204	163500	130971105	498	498	498	498	0
281	20250204	163400	130971105	498	498	498	498	0
282	20250204	163300	130971105	498	498	498	498	0
283	20250204	163200	130971105	498	498	498	498	0
284	20250204	163100	130971105	498	498	498	498	0
285	20250204	163000	130971105	498	498	498	498	0
286	20250204	162900	130971105	498	498	498	498	0
287	20250204	162800	130971105	498	498	498	498	0
288	20250204	162700	130971105	498	498	498	498	0
289	20250204	162600	130971105	498	498	498	498	0
290	20250204	162500	130971105	498	498	498	498	0
291	20250204	162400	130971105	498	498	498	498	0
292	20250204	162300	130971105	498	498	498	498	0
293	20250204	162200	130971105	498	498	498	498	0
294	20250204	162100	130971105	498	498	498	498	0
295	20250204	162000	130971105	498	498	498	498	0
296	20250204	161900	130971105	498	498	498	498	0
297	20250204	161800	130971105	498	498	498	498	0
298	20250204	161700	130971105	498	498	498	498	0
299	20250204	161600	130971105	498	498	498	498	0
300	20250204	161500	130971105	498	498	498	498	0
301	20250204	161400	130971105	498	498	498	498	0
302	20250204	161300	130971105	498	498	498	498	961
303	20250204	161200	130971105	498	498	498	498	0
304	20250204	161100	130971105	498	498	498	498	0
305	20250204	161000	130971105	498	498	498	498	0
306	20250204	160900	130971105	498	498	498	498	0
307	20250204	160800	130971105	498	498	498	498	0
308	20250204	160700	130971105	498	498	498	498	0
309	20250204	160600	130971105	498	498	498	498	0
310	20250204	160500	130971105	498	498	498	498	0
311	20250204	160400	130971105	498	498	498	498	0
312	20250204	160300	130971105	498	498	498	498	0
313	20250204	160200	130971105	498	498	498	498	0
314	20250204	160100	130971105	498	498	498	498	0
315	20250204	160000	130971105	498	498	498	498	0
316	20250204	155900	130971105	498	498	498	498	0
317	20250204	155800	130971105	498	498	498	498	0
318	20250204	155700	130971105	498	498	498	498	0
319	20250204	155600	130971105	498	498	498	498	0
320	20250204	155500	130971105	498	498	498	498	0
321	20250204	155400	130971105	498	498	498	498	0
322	20250204	155300	130971105	498	498	498	498	0
323	20250204	155200	130971105	498	498	498	498	0
324	20250204	155100	130971105	498	498	498	498	0
325	20250204	155000	130971105	498	498	498	498	0
326	20250204	154900	130971105	498	498	498	498	0
327	20250204	154800	130971105	498	498	498	498	0
328	20250204	154700	130971105	498	498	498	498	0
329	20250204	154600	130971105	498	498	498	498	0
330	20250204	154500	130971105	498	498	498	498	0
331	20250204	154400	130971105	498	498	498	498	0
332	20250204	154300	130971105	498	498	498	498	961
333	20250204	154200	130971105	498	498	498	498	0
334	20250204	154100	130971105	498	498	498	498	0
335	20250204	154000	130971105	498	498	498	498	0
336	20250204	153900	130971105	498	498	498	498	0
337	20250204	153800	130971105	498	498	498	498	0
338	20250204	153700	130971105	498	498	498	498	0
339	20250204	153600	130971105	498	498	498	498	0
340	20250204	153500	130971105	498	498	498	498	0
341	20250204	153400	130971105	498	498	498	498	0
342	20250204	153300	130971105	498	498	498	498	0
343	20250204	153200	130971105	498	498	498	498	0
344	20250204	153100	130971105	498	498	498	498	0
345	20250204	153000	130971105	498	498	498	498	961
346	20250204	152900	130492527	499	499	499	499	0
347	20250204	152800	130492527	499	499	499	499	0
348	20250204	152700	130492527	499	499	499	499	0
349	20250204	152600	130492527	499	499	499	499	0
350	20250204	152500	130492527	499	499	499	499	0
351	20250204	152400	130492527	499	499	499	499	0
352	20250204	152300	130492527	499	499	499	499	0
353	20250204	152200	130492527	499	499	499	499	0
354	20250204	152100	130492527	499	499	499	499	0
355	20250204	152000	130492527	499	499	499	499	0
356	20250204	151900	130492527	499	497	499	497	722
357	20250204	151800	130133188	497	498	498	497	723
358	20250204	151700	129773767	495	494	495	494	13727
359	20250204	151600	122978903	495	494	495	494	6312
360	20250204	151500	119857869	494	494	494	493	18
361	20250204	151400	119848986	494	493	494	493	2
362	20250204	151300	119847999	494	494	494	494	1
363	20250204	151200	119847505	493	493	494	492	18
364	20250204	151100	119838636	493	494	494	493	10
365	20250204	151000	119833701	493	493	494	493	58
366	20250204	150900	119805106	494	494	494	494	0
367	20250204	150800	119805106	494	494	495	494	8
368	20250204	150700	119801153	493	494	495	493	330
369	20250204	150600	119638229	494	494	494	494	21
370	20250204	150500	119627855	489	489	489	487	341
371	20250204	150400	119461141	490	490	490	490	0
372	20250204	150300	119461141	490	490	490	490	0
373	20250204	150200	119461141	490	490	490	490	0
374	20250204	150100	119461141	490	490	490	490	0
375	20250204	150000	119461141	490	490	490	490	1
376	20250204	145900	119460651	493	493	493	493	0
377	20250204	145800	119460651	493	493	493	493	204
378	20250204	145700	119360079	495	495	495	495	73
379	20250204	145600	119323944	494	494	494	494	96
380	20250204	145500	119276520	495	495	495	494	2500
381	20250204	145400	118039270	495	495	495	494	1222
382	20250204	145300	117434499	494	494	494	494	25
383	20250204	145200	117422149	494	494	494	494	10
384	20250204	145100	117417209	495	495	495	495	0
385	20250204	145000	117417209	495	495	495	495	0
386	20250204	144900	117417209	495	495	495	495	0
387	20250204	144800	117417209	495	495	495	495	0
388	20250204	144700	117417209	495	495	498	491	89
389	20250204	144600	117372988	500	500	500	500	100
390	20250204	144500	117322988	500	500	500	500	2
391	20250204	144400	117321988	500	500	500	500	32
392	20250204	144300	117305988	500	500	500	500	0
393	20250204	144200	117305988	500	496	501	496	12246
394	20250204	144100	111182742	496	496	496	496	0
395	20250204	144000	111182742	496	496	496	496	0
396	20250204	143900	111182742	496	496	496	496	0
397	20250204	143800	111182742	496	496	496	496	0
398	20250204	143700	111182742	496	496	496	496	0
399	20250204	143600	111182742	496	496	496	496	0
400	20250204	143500	111182742	496	496	496	496	0
401	20250204	143400	111182742	496	496	496	496	0
402	20250204	143300	111182742	496	496	496	496	0
403	20250204	143200	111182742	496	496	496	496	0
404	20250204	143100	111182742	496	496	496	496	0
405	20250204	143000	111182742	496	496	497	496	123
406	20250204	142900	111121684	497	497	497	497	0
407	20250204	142800	111121684	497	497	497	497	0
408	20250204	142700	111121684	497	497	497	497	0
409	20250204	142600	111121684	497	497	497	497	0
410	20250204	142500	111121684	497	497	497	497	0
411	20250204	142400	111121684	497	497	497	497	0
412	20250204	142300	111121684	497	497	497	497	0
413	20250204	142200	111121684	497	497	497	497	0
414	20250204	142100	111121684	497	497	497	497	0
415	20250204	142000	111121684	497	497	497	497	0
416	20250204	141900	111121684	497	496	497	496	30
417	20250204	141800	111106785	497	497	497	497	0
418	20250204	141700	111106785	497	496	497	496	11
419	20250204	141600	111101328	493	496	497	493	28
420	20250204	141500	111087428	497	494	497	494	59
421	20250204	141400	111058220	497	497	497	497	0
422	20250204	141300	111058220	497	495	497	495	16
423	20250204	141200	111050293	496	496	496	496	0
424	20250204	141100	111050293	496	496	496	496	0
425	20250204	141000	111050293	496	496	496	496	1
426	20250204	140900	111049797	491	491	491	491	1662
427	20250204	140800	110233755	491	491	491	491	0
428	20250204	140700	110233755	491	491	491	491	0
429	20250204	140600	110233755	491	491	491	491	0
430	20250204	140500	110233755	491	491	491	491	200
431	20250204	140400	110135555	491	491	491	491	0
432	20250204	140300	110135555	491	491	491	491	4
433	20250204	140200	110133591	491	491	491	491	0
434	20250204	140100	110133591	491	491	491	491	1
435	20250204	140000	110133100	491	491	491	491	0
436	20250204	135900	110133100	491	491	491	491	0
437	20250204	135800	110133100	491	491	491	491	0
438	20250204	135700	110133100	491	491	491	491	0
439	20250204	135600	110133100	491	491	491	491	8
440	20250204	135500	110129172	491	491	491	491	0
441	20250204	135400	110129172	491	491	491	491	0
442	20250204	135300	110129172	491	491	491	491	0
443	20250204	135200	110129172	491	487	491	487	424
444	20250204	135100	109922528	491	491	491	491	0
445	20250204	135000	109922528	491	491	491	491	0
446	20250204	134900	109922528	491	486	491	486	708
447	20250204	134800	109578086	491	493	493	486	1082
448	20250204	134700	109049063	493	493	493	493	502
449	20250204	134600	108801577	493	493	493	493	2
450	20250204	134500	108800591	493	493	493	493	4
451	20250204	134400	108798619	498	498	498	498	0
452	20250204	134300	108798619	498	498	498	498	0
453	20250204	134200	108798619	498	498	498	498	0
454	20250204	134100	108798619	498	498	498	498	0
455	20250204	134000	108798619	498	498	498	498	0
456	20250204	133900	108798619	498	498	498	498	0
457	20250204	133800	108798619	498	498	498	498	0
458	20250204	133700	108798619	498	498	498	498	0
459	20250204	133600	108798619	498	498	498	498	0
460	20250204	133500	108798619	498	498	498	498	0
461	20250204	133400	108798619	498	494	498	493	5190
462	20250204	133300	106239532	494	497	497	494	1260
463	20250204	133200	105615236	498	498	498	498	0
464	20250204	133100	105615236	498	498	498	498	0
465	20250204	133000	105615236	498	498	498	498	2
466	20250204	132900	105614240	499	499	499	499	0
467	20250204	132800	105614240	499	499	499	499	32
468	20250204	132700	105598272	499	500	500	499	18
469	20250204	132600	105589278	500	500	500	500	0
470	20250204	132500	105589278	500	500	500	500	0
471	20250204	132400	105589278	500	500	500	500	0
472	20250204	132300	105589278	500	500	500	500	0
473	20250204	132200	105589278	500	500	500	500	1
474	20250204	132100	105588778	500	500	500	500	0
475	20250204	132000	105588778	500	500	500	500	2
476	20250204	131900	105587778	500	500	500	500	0
477	20250204	131800	105587778	500	500	500	500	300
478	20250204	131700	105437778	499	500	500	499	1667
479	20250204	131600	104604445	499	500	500	499	343
480	20250204	131500	104432974	500	500	500	500	0
481	20250204	131400	104432974	500	500	500	500	0
482	20250204	131300	104432974	500	500	500	500	0
483	20250204	131200	104432974	500	500	500	500	0
484	20250204	131100	104432974	500	500	500	500	0
485	20250204	131000	104432974	500	500	500	500	0
486	20250204	130900	104432974	500	500	500	500	6
487	20250204	130800	104429974	500	500	500	500	6
488	20250204	130700	104426974	500	500	500	500	1
489	20250204	130600	104426474	501	501	501	501	2
490	20250204	130500	104425472	500	501	501	500	768
491	20250204	130400	104040779	501	501	501	501	0
492	20250204	130300	104040779	501	501	501	501	0
493	20250204	130200	104040779	501	501	501	501	0
494	20250204	130100	104040779	501	501	501	501	0
495	20250204	130000	104040779	501	501	501	501	10
496	20250204	125900	104035769	502	501	502	501	1488
497	20250204	125800	103290090	501	501	501	501	0
498	20250204	125700	103290090	501	501	501	501	0
499	20250204	125600	103290090	501	501	501	501	0
500	20250204	125500	103290090	501	501	501	501	20
501	20250204	125400	103280070	502	502	502	502	0
502	20250204	125300	103280070	502	502	502	502	50
503	20250204	125200	103254970	501	501	501	501	0
504	20250204	125100	103254970	501	501	501	501	0
505	20250204	125000	103254970	501	501	501	501	0
506	20250204	124900	103254970	501	501	501	501	0
507	20250204	124800	103254970	501	501	501	501	0
508	20250204	124700	103254970	501	501	501	501	0
509	20250204	124600	103254970	501	501	501	501	57
510	20250204	124500	103226413	501	501	501	501	9
511	20250204	124400	103221904	501	501	501	501	0
512	20250204	124300	103221904	501	501	501	501	443
513	20250204	124200	102999961	501	503	503	501	56
514	20250204	124100	102971805	503	503	503	503	150
515	20250204	124000	102896355	503	503	503	503	0
516	20250204	123900	102896355	503	503	503	503	0
517	20250204	123800	102896355	503	503	503	503	29
518	20250204	123700	102881768	501	501	501	501	0
519	20250204	123600	102881768	501	502	502	501	61
520	20250204	123500	102851206	502	502	502	502	36
521	20250204	123400	102833134	503	503	503	503	18
522	20250204	123300	102824080	504	502	505	502	705
523	20250204	123200	102469988	505	504	506	502	645
524	20250204	123100	102145309	505	501	505	501	1203
525	20250204	123000	101542397	501	500	501	500	1024
526	20250204	122900	101030376	500	500	500	500	193
527	20250204	122800	100933876	500	499	500	499	42
528	20250204	122700	100912917	498	498	498	498	1
529	20250204	122600	100912419	498	497	498	493	584
530	20250204	122500	100623342	499	499	499	499	0
531	20250204	122400	100623342	499	500	500	499	1459
532	20250204	122300	99894261	501	506	506	501	201
533	20250204	122200	99792560	506	506	506	506	0
534	20250204	122100	99792560	506	506	506	506	0
535	20250204	122000	99792560	506	506	506	506	0
536	20250204	121900	99792560	506	506	506	506	1
537	20250204	121800	99792054	505	505	505	505	0
538	20250204	121700	99792054	505	505	505	505	736
539	20250204	121600	99420374	500	508	508	500	18
540	20250204	121500	99411259	511	510	511	510	107
541	20250204	121400	99356681	510	504	510	504	1208
542	20250204	121300	98744873	502	494	502	494	1781
543	20250204	121200	97861385	494	494	495	494	559
544	20250204	121100	97584739	500	500	500	500	0
545	20250204	121000	97584739	500	500	500	500	326
546	20250204	120900	97421739	500	500	500	500	0
547	20250204	120800	97421739	500	502	503	500	1334
548	20250204	120700	96753298	502	506	506	502	2503
549	20250204	120600	95492780	502	502	502	502	716
550	20250204	120500	95133348	503	503	507	503	897
551	20250204	120400	94682105	509	502	509	502	168
552	20250204	120300	94597699	509	504	509	502	3162
553	20250204	120200	93004387	511	513	513	506	1895
554	20250204	120100	92036902	514	513	514	507	4214
555	20250204	120000	89887881	513	508	514	502	1977
556	20250204	115900	88884437	519	511	520	511	6538
557	20250204	115800	85517586	511	503	511	503	6812
558	20250204	115700	82066417	503	499	503	496	1163
559	20250204	115600	81486758	504	499	504	499	699
560	20250204	115500	81137281	505	500	505	500	2942
561	20250204	115400	79657098	496	496	496	496	0
562	20250204	115300	79657098	496	497	497	496	20
563	20250204	115200	79647168	497	496	500	496	16206
564	20250204	115100	71566506	497	496	497	496	111
565	20250204	115000	71511439	497	496	497	496	174
566	20250204	114900	71425126	494	494	494	494	0
567	20250204	114800	71425126	494	494	494	494	0
568	20250204	114700	71425126	494	494	494	494	0
569	20250204	114600	71425126	494	494	494	494	68
570	20250204	114500	71391534	494	494	494	494	18
571	20250204	114400	71382642	494	494	494	494	0
572	20250204	114300	71382642	494	494	494	494	0
573	20250204	114200	71382642	494	493	494	493	9
574	20250204	114100	71378197	494	494	494	494	5
575	20250204	114000	71375727	494	494	494	494	1
576	20250204	113900	71375233	494	494	494	494	0
577	20250204	113800	71375233	494	493	494	493	103
578	20250204	113700	71324451	494	494	494	494	7
579	20250204	113600	71320993	493	493	493	493	0
580	20250204	113500	71320993	493	493	493	493	62
581	20250204	113400	71290427	492	492	492	492	0
582	20250204	113300	71290427	492	492	492	492	0
583	20250204	113200	71290427	492	492	492	492	0
584	20250204	113100	71290427	492	492	492	492	500
585	20250204	113000	71044427	492	492	492	492	0
586	20250204	112900	71044427	492	492	492	492	0
587	20250204	112800	71044427	492	492	492	492	1211
588	20250204	112700	70448615	492	492	492	492	0
589	20250204	112600	70448615	492	492	492	492	0
590	20250204	112500	70448615	492	492	492	492	70
591	20250204	112400	70414175	492	492	492	492	0
592	20250204	112300	70414175	492	492	492	492	0
593	20250204	112200	70414175	492	492	492	492	0
594	20250204	112100	70414175	492	494	494	492	1051
595	20250204	112000	69895662	495	497	497	495	352
596	20250204	111900	69721214	495	487	495	487	418
597	20250204	111800	69515542	486	486	486	486	2
598	20250204	111700	69514570	480	494	494	480	4543
599	20250204	111600	67315369	495	495	495	495	0
600	20250204	111500	67315369	495	495	495	495	0
601	20250204	111400	67315369	495	497	497	495	411
602	20250204	111300	67111922	495	495	495	495	980
603	20250204	111200	66626822	497	494	497	494	861
604	20250204	111100	66200905	494	494	494	494	0
605	20250204	111000	66200905	494	494	494	494	0
606	20250204	110900	66200905	494	494	494	494	0
607	20250204	110800	66200905	494	491	495	491	7519
608	20250204	110700	62494761	490	490	490	490	0
609	20250204	110600	62494761	490	490	490	490	0
610	20250204	110500	62494761	490	490	490	490	0
611	20250204	110400	62494761	490	490	490	490	0
612	20250204	110300	62494761	490	491	491	490	3083
613	20250204	110200	60982591	490	490	490	490	800
614	20250204	110100	60590591	491	491	491	491	594
615	20250204	110000	60298937	493	493	493	493	0
616	20250204	105900	60298937	493	492	493	492	400
617	20250204	105800	60102098	492	491	492	491	207
618	20250204	105700	60000460	492	492	492	492	0
619	20250204	105600	60000460	492	492	492	492	10
620	20250204	105500	59995540	492	492	492	492	150
621	20250204	105400	59921740	492	491	492	491	609
622	20250204	105300	59622662	491	488	491	488	3531
623	20250204	105200	57896458	488	488	488	488	0
624	20250204	105100	57896458	488	488	488	488	0
625	20250204	105000	57896458	488	488	488	488	0
626	20250204	104900	57896458	488	488	488	488	0
627	20250204	104800	57896458	488	488	488	488	0
628	20250204	104700	57896458	488	487	488	487	101
629	20250204	104600	57847270	488	488	488	488	7
630	20250204	104500	57843854	488	488	488	488	78
631	20250204	104400	57805790	488	488	488	488	0
632	20250204	104300	57805790	488	486	488	486	51
633	20250204	104200	57780967	486	486	486	486	1999
634	20250204	104100	56809453	487	487	487	487	0
635	20250204	104000	56809453	487	487	487	486	5002
636	20250204	103900	54378476	488	488	488	488	80
637	20250204	103800	54339436	488	488	488	488	0
638	20250204	103700	54339436	488	488	488	488	0
639	20250204	103600	54339436	488	488	488	488	500
640	20250204	103500	54095436	488	488	488	488	10
641	20250204	103400	54090556	488	488	488	488	412
642	20250204	103300	53889500	488	488	488	488	0
643	20250204	103200	53889500	488	488	488	488	0
644	20250204	103100	53889500	488	488	488	488	0
645	20250204	103000	53889500	488	488	488	488	0
646	20250204	102900	53889500	488	488	488	488	0
647	20250204	102800	53889500	488	488	488	488	0
648	20250204	102700	53889500	488	488	488	488	0
649	20250204	102600	53889500	488	488	488	488	21
650	20250204	102500	53879252	492	492	492	492	0
651	20250204	102400	53879252	492	492	492	492	0
652	20250204	102300	53879252	492	492	492	492	0
653	20250204	102200	53879252	492	492	492	492	0
654	20250204	102100	53879252	492	493	493	492	885
655	20250204	102000	53443047	494	494	494	494	0
656	20250204	101900	53443047	494	494	494	494	0
657	20250204	101800	53443047	494	494	494	494	0
658	20250204	101700	53443047	494	494	494	494	0
659	20250204	101600	53443047	494	493	494	493	100
660	20250204	101500	53393727	493	489	493	489	2100
661	20250204	101400	52362881	494	494	494	494	0
662	20250204	101300	52362881	494	494	494	494	114
663	20250204	101200	52306565	494	494	494	494	3
664	20250204	101100	52305083	495	491	495	491	156
665	20250204	101000	52228318	495	494	495	494	55
666	20250204	100900	52201146	495	495	495	495	0
667	20250204	100800	52201146	495	491	495	489	63
668	20250204	100700	52169995	495	491	495	491	682
669	20250204	100600	51834633	491	489	491	489	25492
670	20250204	100500	39368885	485	489	489	485	1903
671	20250204	100400	38445806	489	489	489	489	0
672	20250204	100300	38445806	489	489	489	489	0
673	20250204	100200	38445806	489	489	489	489	185
674	20250204	100100	38355341	486	486	486	486	0
675	20250204	100000	38355341	486	486	486	486	340
676	20250204	095900	38190101	490	490	490	490	0
677	20250204	095800	38190101	490	490	490	490	340
678	20250204	095700	38023501	490	490	490	490	0
679	20250204	095600	38023501	490	490	490	490	1226
680	20250204	095500	37422761	490	487	490	487	320
681	20250204	095400	37266891	487	483	487	483	3686
682	20250204	095300	35482729	483	482	483	482	2337
683	20250204	095200	34355958	482	482	482	482	0
684	20250204	095100	34355958	482	482	482	482	0
685	20250204	095000	34355958	482	482	482	482	0
686	20250204	094900	34355958	482	482	482	482	0
687	20250204	094800	34355958	482	482	482	482	0
688	20250204	094700	34355958	482	482	482	482	180
689	20250204	094600	34269198	482	482	482	482	150
690	20250204	094500	34196898	482	482	482	482	0
691	20250204	094400	34196898	482	482	482	482	167
692	20250204	094300	34116404	482	482	482	482	32
693	20250204	094200	34100980	481	481	481	481	0
694	20250204	094100	34100980	481	481	481	481	0
695	20250204	094000	34100980	481	481	481	481	0
696	20250204	093900	34100980	481	481	481	481	0
697	20250204	093800	34100980	481	482	482	481	2501
698	20250204	093700	32897998	481	482	482	481	865
699	20250204	093600	32481932	481	481	481	481	0
700	20250204	093500	32481932	481	481	481	481	0
701	20250204	093400	32481932	481	481	481	481	0
702	20250204	093300	32481932	481	481	481	481	531
703	20250204	093200	32226521	484	484	484	484	0
704	20250204	093100	32226521	484	484	484	484	111
705	20250204	093000	32172797	484	484	484	484	1000
706	20250204	092900	31688797	484	484	484	484	300
707	20250204	092800	31543597	484	484	484	484	300
708	20250204	092700	31398397	484	484	484	484	237
709	20250204	092600	31283689	484	484	484	484	50
710	20250204	092500	31259489	484	484	484	484	12
711	20250204	092400	31253681	481	481	481	481	0
712	20250204	092300	31253681	481	481	481	481	0
713	20250204	092200	31253681	481	484	484	481	401
714	20250204	092100	31060797	484	484	484	484	300
715	20250204	092000	30915597	485	485	485	484	986
716	20250204	091900	30437687	480	480	480	480	0
717	20250204	091800	30437687	480	485	485	480	621
718	20250204	091700	30136532	485	485	485	485	3
719	20250204	091600	30135077	487	487	487	487	10
720	20250204	091500	30130207	487	488	488	487	101
721	20250204	091400	30080920	489	489	489	489	7
722	20250204	091300	30077497	490	490	490	490	200
723	20250204	091200	29979497	491	491	491	491	0
724	20250204	091100	29979497	491	491	491	491	0
725	20250204	091000	29979497	491	491	491	491	1
726	20250204	090900	29979006	491	491	491	491	117
727	20250204	090800	29921559	493	493	493	493	1
728	20250204	090700	29921066	496	498	498	496	302
729	20250204	090600	29770672	499	475	499	475	59350
730	20250204	090500	1579374	475	475	475	475	989
731	20250204	090400	1109599	475	475	475	475	768
732	20250204	090300	744799	475	475	475	475	0
733	20250204	090200	744799	475	475	475	474	1370
734	20250204	090100	94050	475	475	475	475	0
735	20250204	090000	94050	475	475	475	475	198