KissMeData/380540/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	213000	324169087	966	966	966	966	1171
3	20250205	212900	324169087	966	966	966	966	0
4	20250205	212800	324169087	966	966	966	966	0
5	20250205	212700	324169087	966	966	966	966	0
6	20250205	212600	324169087	966	966	966	966	0
7	20250205	212500	324169087	966	966	966	966	0
8	20250205	212400	324169087	966	966	966	966	0
9	20250205	212300	324169087	966	966	966	966	0
10	20250205	212200	324169087	966	966	966	966	0
11	20250205	212100	324169087	966	966	966	966	0
12	20250205	212000	324169087	966	966	966	966	0
13	20250205	211900	324169087	966	966	966	966	0
14	20250205	211800	324169087	966	966	966	966	0
15	20250205	211700	324169087	966	966	966	966	0
16	20250205	211600	324169087	966	966	966	966	0
17	20250205	211500	324169087	966	966	966	966	0
18	20250205	211400	324169087	966	966	966	966	0
19	20250205	211300	324169087	966	966	966	966	0
20	20250205	211200	324169087	966	966	966	966	0
21	20250205	211100	324169087	966	966	966	966	0
22	20250205	211000	324169087	966	966	966	966	0
23	20250205	210900	324169087	966	966	966	966	0
24	20250205	210800	324169087	966	966	966	966	0
25	20250205	210700	324169087	966	966	966	966	0
26	20250205	210600	324169087	966	966	966	966	0
27	20250205	210500	324169087	966	966	966	966	0
28	20250205	210400	324169087	966	966	966	966	0
29	20250205	210300	324169087	966	966	966	966	0
30	20250205	210200	324169087	966	966	966	966	0
31	20250205	210100	324169087	966	966	966	966	0
32	20250205	210000	324169087	966	966	966	966	1171
33	20250205	205900	324169087	966	966	966	966	0
34	20250205	205800	324169087	966	966	966	966	0
35	20250205	205700	324169087	966	966	966	966	0
36	20250205	205600	324169087	966	966	966	966	0
37	20250205	205500	324169087	966	966	966	966	0
38	20250205	205400	324169087	966	966	966	966	0
39	20250205	205300	324169087	966	966	966	966	0
40	20250205	205200	324169087	966	966	966	966	0
41	20250205	205100	324169087	966	966	966	966	0
42	20250205	205000	324169087	966	966	966	966	0
43	20250205	204900	324169087	966	966	966	966	0
44	20250205	204800	324169087	966	966	966	966	0
45	20250205	204700	324169087	966	966	966	966	0
46	20250205	204600	324169087	966	966	966	966	0
47	20250205	204500	324169087	966	966	966	966	0
48	20250205	204400	324169087	966	966	966	966	0
49	20250205	204300	324169087	966	966	966	966	0
50	20250205	204200	324169087	966	966	966	966	0
51	20250205	204100	324169087	966	966	966	966	0
52	20250205	204000	324169087	966	966	966	966	0
53	20250205	203900	324169087	966	966	966	966	0
54	20250205	203800	324169087	966	966	966	966	0
55	20250205	203700	324169087	966	966	966	966	0
56	20250205	203600	324169087	966	966	966	966	0
57	20250205	203500	324169087	966	966	966	966	0
58	20250205	203400	324169087	966	966	966	966	0
59	20250205	203300	324169087	966	966	966	966	0
60	20250205	203200	324169087	966	966	966	966	0
61	20250205	203100	324169087	966	966	966	966	0
62	20250205	203000	324169087	966	966	966	966	1171
63	20250205	202900	324169087	966	966	966	966	0
64	20250205	202800	324169087	966	966	966	966	0
65	20250205	202700	324169087	966	966	966	966	0
66	20250205	202600	324169087	966	966	966	966	0
67	20250205	202500	324169087	966	966	966	966	0
68	20250205	202400	324169087	966	966	966	966	0
69	20250205	202300	324169087	966	966	966	966	0
70	20250205	202200	324169087	966	966	966	966	0
71	20250205	202100	324169087	966	966	966	966	0
72	20250205	202000	324169087	966	966	966	966	0
73	20250205	201900	324169087	966	966	966	966	0
74	20250205	201800	324169087	966	966	966	966	0
75	20250205	201700	324169087	966	966	966	966	0
76	20250205	201600	324169087	966	966	966	966	0
77	20250205	201500	324169087	966	966	966	966	0
78	20250205	201400	324169087	966	966	966	966	0
79	20250205	201300	324169087	966	966	966	966	0
80	20250205	201200	324169087	966	966	966	966	0
81	20250205	201100	324169087	966	966	966	966	0
82	20250205	201000	324169087	966	966	966	966	0
83	20250205	200900	324169087	966	966	966	966	0
84	20250205	200800	324169087	966	966	966	966	0
85	20250205	200700	324169087	966	966	966	966	0
86	20250205	200600	324169087	966	966	966	966	0
87	20250205	200500	324169087	966	966	966	966	0
88	20250205	200400	324169087	966	966	966	966	0
89	20250205	200300	324169087	966	966	966	966	0
90	20250205	200200	324169087	966	966	966	966	0
91	20250205	200100	324169087	966	966	966	966	0
92	20250205	200000	324169087	966	966	966	966	1171
93	20250205	195900	324169087	966	966	966	966	0
94	20250205	195800	324169087	966	966	966	966	0
95	20250205	195700	324169087	966	966	966	966	0
96	20250205	195600	324169087	966	966	966	966	0
97	20250205	195500	324169087	966	966	966	966	0
98	20250205	195400	324169087	966	966	966	966	0
99	20250205	195300	324169087	966	966	966	966	0
100	20250205	195200	324169087	966	966	966	966	0
101	20250205	195100	324169087	966	966	966	966	0
102	20250205	195000	324169087	966	966	966	966	0
103	20250205	194900	324169087	966	966	966	966	0
104	20250205	194800	324169087	966	966	966	966	0
105	20250205	194700	324169087	966	966	966	966	0
106	20250205	194600	324169087	966	966	966	966	0
107	20250205	194500	324169087	966	966	966	966	0
108	20250205	194400	324169087	966	966	966	966	0
109	20250205	194300	324169087	966	966	966	966	0
110	20250205	194200	324169087	966	966	966	966	0
111	20250205	194100	324169087	966	966	966	966	0
112	20250205	194000	324169087	966	966	966	966	0
113	20250205	193900	324169087	966	966	966	966	0
114	20250205	193800	324169087	966	966	966	966	0
115	20250205	193700	324169087	966	966	966	966	0
116	20250205	193600	324169087	966	966	966	966	0
117	20250205	193500	324169087	966	966	966	966	0
118	20250205	193400	324169087	966	966	966	966	0
119	20250205	193300	324169087	966	966	966	966	0
120	20250205	193200	324169087	966	966	966	966	0
121	20250205	193100	324169087	966	966	966	966	0
122	20250205	193000	324169087	966	966	966	966	1171
123	20250205	192900	324169087	966	966	966	966	0
124	20250205	192800	324169087	966	966	966	966	0
125	20250205	192700	324169087	966	966	966	966	0
126	20250205	192600	324169087	966	966	966	966	0
127	20250205	192500	324169087	966	966	966	966	0
128	20250205	192400	324169087	966	966	966	966	0
129	20250205	192300	324169087	966	966	966	966	0
130	20250205	192200	324169087	966	966	966	966	0
131	20250205	192100	324169087	966	966	966	966	0
132	20250205	192000	324169087	966	966	966	966	0
133	20250205	191900	324169087	966	966	966	966	0
134	20250205	191800	324169087	966	966	966	966	0
135	20250205	191700	324169087	966	966	966	966	0
136	20250205	191600	324169087	966	966	966	966	0
137	20250205	191500	324169087	966	966	966	966	0
138	20250205	191400	324169087	966	966	966	966	0
139	20250205	191300	324169087	966	966	966	966	0
140	20250205	191200	324169087	966	966	966	966	0
141	20250205	191100	324169087	966	966	966	966	0
142	20250205	191000	324169087	966	966	966	966	0
143	20250205	190900	324169087	966	966	966	966	0
144	20250205	190800	324169087	966	966	966	966	0
145	20250205	190700	324169087	966	966	966	966	0
146	20250205	190600	324169087	966	966	966	966	0
147	20250205	190500	324169087	966	966	966	966	0
148	20250205	190400	324169087	966	966	966	966	0
149	20250205	190300	324169087	966	966	966	966	0
150	20250205	190200	324169087	966	966	966	966	0
151	20250205	190100	324169087	966	966	966	966	0
152	20250205	190000	324169087	966	966	966	966	1171
153	20250205	185900	324169087	966	966	966	966	0
154	20250205	185800	324169087	966	966	966	966	0
155	20250205	185700	324169087	966	966	966	966	0
156	20250205	185600	324169087	966	966	966	966	0
157	20250205	185500	324169087	966	966	966	966	0
158	20250205	185400	324169087	966	966	966	966	0
159	20250205	185300	324169087	966	966	966	966	0
160	20250205	185200	324169087	966	966	966	966	0
161	20250205	185100	324169087	966	966	966	966	0
162	20250205	185000	324169087	966	966	966	966	0
163	20250205	184900	324169087	966	966	966	966	0
164	20250205	184800	324169087	966	966	966	966	0
165	20250205	184700	324169087	966	966	966	966	0
166	20250205	184600	324169087	966	966	966	966	0
167	20250205	184500	324169087	966	966	966	966	0
168	20250205	184400	324169087	966	966	966	966	0
169	20250205	184300	324169087	966	966	966	966	0
170	20250205	184200	324169087	966	966	966	966	0
171	20250205	184100	324169087	966	966	966	966	0
172	20250205	184000	324169087	966	966	966	966	0
173	20250205	183900	324169087	966	966	966	966	0
174	20250205	183800	324169087	966	966	966	966	0
175	20250205	183700	324169087	966	966	966	966	0
176	20250205	183600	324169087	966	966	966	966	0
177	20250205	183500	324169087	966	966	966	966	0
178	20250205	183400	324169087	966	966	966	966	0
179	20250205	183300	324169087	966	966	966	966	0
180	20250205	183200	324169087	966	966	966	966	0
181	20250205	183100	324169087	966	966	966	966	0
182	20250205	183000	324169087	966	966	966	966	1171
183	20250205	182900	324169087	966	966	966	966	0
184	20250205	182800	324169087	966	966	966	966	0
185	20250205	182700	324169087	966	966	966	966	0
186	20250205	182600	324169087	966	966	966	966	0
187	20250205	182500	324169087	966	966	966	966	0
188	20250205	182400	324169087	966	966	966	966	0
189	20250205	182300	324169087	966	966	966	966	0
190	20250205	182200	324169087	966	966	966	966	0
191	20250205	182100	324169087	966	966	966	966	0
192	20250205	182000	324169087	966	966	966	966	0
193	20250205	181900	324169087	966	966	966	966	0
194	20250205	181800	324169087	966	966	966	966	0
195	20250205	181700	324169087	966	966	966	966	0
196	20250205	181600	324169087	966	966	966	966	0
197	20250205	181500	324169087	966	966	966	966	0
198	20250205	181400	324169087	966	966	966	966	0
199	20250205	181300	324169087	966	966	966	966	0
200	20250205	181200	324169087	966	966	966	966	0
201	20250205	181100	324169087	966	966	966	966	0
202	20250205	181000	324169087	966	966	966	966	0
203	20250205	180900	324169087	966	966	966	966	0
204	20250205	180800	324169087	966	966	966	966	0
205	20250205	180700	324169087	966	966	966	966	0
206	20250205	180600	324169087	966	966	966	966	0
207	20250205	180500	324169087	966	966	966	966	0
208	20250205	180400	324169087	966	966	966	966	0
209	20250205	180300	324169087	966	966	966	966	0
210	20250205	180200	324169087	966	966	966	966	0
211	20250205	180100	324169087	966	966	966	966	0
212	20250205	180000	324169087	966	966	966	966	1171
213	20250205	175900	324169087	966	966	966	966	0
214	20250205	175800	324169087	966	966	966	966	0
215	20250205	175700	324169087	966	966	966	966	0
216	20250205	175600	324169087	966	966	966	966	0
217	20250205	175500	324169087	966	966	966	966	0
218	20250205	175400	324169087	966	966	966	966	0
219	20250205	175300	324169087	966	966	966	966	0
220	20250205	175200	324169087	966	966	966	966	0
221	20250205	175100	324169087	966	966	966	966	0
222	20250205	175000	324169087	966	966	966	966	0
223	20250205	174900	324169087	966	966	966	966	0
224	20250205	174800	324169087	966	966	966	966	0
225	20250205	174700	324169087	966	966	966	966	0
226	20250205	174600	324169087	966	966	966	966	0
227	20250205	174500	324169087	966	966	966	966	0
228	20250205	174400	324169087	966	966	966	966	0
229	20250205	174300	324169087	966	966	966	966	0
230	20250205	174200	324169087	966	966	966	966	0
231	20250205	174100	324169087	966	966	966	966	0
232	20250205	174000	324169087	966	966	966	966	0
233	20250205	173900	324169087	966	966	966	966	0
234	20250205	173800	324169087	966	966	966	966	0
235	20250205	173700	324169087	966	966	966	966	0
236	20250205	173600	324169087	966	966	966	966	0
237	20250205	173500	324169087	966	966	966	966	0
238	20250205	173400	324169087	966	966	966	966	0
239	20250205	173300	324169087	966	966	966	966	0
240	20250205	173200	324169087	966	966	966	966	0
241	20250205	173100	324169087	966	966	966	966	0
242	20250205	173000	324169087	966	966	966	966	1171
243	20250205	172900	324169087	966	966	966	966	0
244	20250205	172800	324169087	966	966	966	966	0
245	20250205	172700	324169087	966	966	966	966	0
246	20250205	172600	324169087	966	966	966	966	0
247	20250205	172500	324169087	966	966	966	966	0
248	20250205	172400	324169087	966	966	966	966	0
249	20250205	172300	324169087	966	966	966	966	0
250	20250205	172200	324169087	966	966	966	966	0
251	20250205	172100	324169087	966	966	966	966	0
252	20250205	172000	324169087	966	966	966	966	0
253	20250205	171900	324169087	966	966	966	966	0
254	20250205	171800	324169087	966	966	966	966	0
255	20250205	171700	324169087	966	966	966	966	0
256	20250205	171600	324169087	966	966	966	966	0
257	20250205	171500	324169087	966	966	966	966	0
258	20250205	171400	324169087	966	966	966	966	0
259	20250205	171300	324169087	966	966	966	966	0
260	20250205	171200	324169087	966	966	966	966	0
261	20250205	171100	324169087	966	966	966	966	0
262	20250205	171000	324169087	966	966	966	966	0
263	20250205	170900	324169087	966	966	966	966	0
264	20250205	170800	324169087	966	966	966	966	0
265	20250205	170700	324169087	966	966	966	966	0
266	20250205	170600	324169087	966	966	966	966	0
267	20250205	170500	324169087	966	966	966	966	0
268	20250205	170400	324169087	966	966	966	966	0
269	20250205	170300	324169087	966	966	966	966	0
270	20250205	170200	324169087	966	966	966	966	0
271	20250205	170100	324169087	966	966	966	966	0
272	20250205	170000	324169087	966	966	966	966	1171
273	20250205	165900	324169087	966	966	966	966	0
274	20250205	165800	324169087	966	966	966	966	0
275	20250205	165700	324169087	966	966	966	966	0
276	20250205	165600	324169087	966	966	966	966	0
277	20250205	165500	324169087	966	966	966	966	0
278	20250205	165400	324169087	966	966	966	966	0
279	20250205	165300	324169087	966	966	966	966	0
280	20250205	165200	324169087	966	966	966	966	0
281	20250205	165100	324169087	966	966	966	966	0
282	20250205	165000	324169087	966	966	966	966	0
283	20250205	164900	324169087	966	966	966	966	0
284	20250205	164800	324169087	966	966	966	966	0
285	20250205	164700	324169087	966	966	966	966	0
286	20250205	164600	324169087	966	966	966	966	0
287	20250205	164500	324169087	966	966	966	966	0
288	20250205	164400	324169087	966	966	966	966	0
289	20250205	164300	324169087	966	966	966	966	0
290	20250205	164200	324169087	966	966	966	966	0
291	20250205	164100	324169087	966	966	966	966	0
292	20250205	164000	324169087	966	966	966	966	0
293	20250205	163900	324169087	966	966	966	966	0
294	20250205	163800	324169087	966	966	966	966	0
295	20250205	163700	324169087	966	966	966	966	0
296	20250205	163600	324169087	966	966	966	966	0
297	20250205	163500	324169087	966	966	966	966	0
298	20250205	163400	324169087	966	966	966	966	0
299	20250205	163300	324169087	966	966	966	966	0
300	20250205	163200	324169087	966	966	966	966	0
301	20250205	163100	324169087	966	966	966	966	0
302	20250205	163000	324169087	966	966	966	966	1171
303	20250205	162900	324169087	966	966	966	966	0
304	20250205	162800	324169087	966	966	966	966	0
305	20250205	162700	324169087	966	966	966	966	0
306	20250205	162600	324169087	966	966	966	966	0
307	20250205	162500	324169087	966	966	966	966	0
308	20250205	162400	324169087	966	966	966	966	0
309	20250205	162300	324169087	966	966	966	966	0
310	20250205	162200	324169087	966	966	966	966	0
311	20250205	162100	324169087	966	966	966	966	0
312	20250205	162000	324169087	966	966	966	966	0
313	20250205	161900	324169087	966	966	966	966	0
314	20250205	161800	324169087	966	966	966	966	0
315	20250205	161700	324169087	966	966	966	966	0
316	20250205	161600	324169087	966	966	966	966	0
317	20250205	161500	324169087	966	966	966	966	0
318	20250205	161400	324169087	966	966	966	966	0
319	20250205	161300	324169087	966	966	966	966	0
320	20250205	161200	324169087	966	966	966	966	0
321	20250205	161100	324169087	966	966	966	966	0
322	20250205	161000	324169087	966	966	966	966	0
323	20250205	160900	324169087	966	966	966	966	0
324	20250205	160800	324169087	966	966	966	966	0
325	20250205	160700	324169087	966	966	966	966	0
326	20250205	160600	324169087	966	966	966	966	0
327	20250205	160500	324169087	966	966	966	966	0
328	20250205	160400	324169087	966	966	966	966	0
329	20250205	160300	324169087	966	966	966	966	0
330	20250205	160200	324169087	966	966	966	966	0
331	20250205	160100	324169087	966	966	966	966	0
332	20250205	160000	324169087	966	966	966	966	1171
333	20250205	155900	324169087	966	966	966	966	0
334	20250205	155800	324169087	966	966	966	966	0
335	20250205	155700	324169087	966	966	966	966	0
336	20250205	155600	324169087	966	966	966	966	0
337	20250205	155500	324169087	966	966	966	966	0
338	20250205	155400	324169087	966	966	966	966	0
339	20250205	155300	324169087	966	966	966	966	0
340	20250205	155200	324169087	966	966	966	966	0
341	20250205	155100	324169087	966	966	966	966	0
342	20250205	155000	324169087	966	966	966	966	0
343	20250205	154900	324169087	966	966	966	966	0
344	20250205	154800	324169087	966	966	966	966	0
345	20250205	154700	324169087	966	966	966	966	0
346	20250205	154600	324169087	966	966	966	966	0
347	20250205	154500	324169087	966	966	966	966	0
348	20250205	154400	324169087	966	966	966	966	0
349	20250205	154300	324169087	966	966	966	966	0
350	20250205	154200	324169087	966	966	966	966	0
351	20250205	154100	324169087	966	966	966	966	0
352	20250205	154000	324169087	966	966	966	966	0
353	20250205	153900	324169087	966	966	966	966	0
354	20250205	153800	324169087	966	966	966	966	0
355	20250205	153700	324169087	966	966	966	966	0
356	20250205	153600	324169087	966	966	966	966	0
357	20250205	153500	324169087	966	966	966	966	0
358	20250205	153400	324169087	966	966	966	966	0
359	20250205	153300	324169087	966	966	966	966	0
360	20250205	153200	324169087	966	966	966	966	0
361	20250205	153100	324169087	966	966	966	966	0
362	20250205	153000	324169087	966	966	966	966	2342
363	20250205	152900	323037901	966	966	966	966	0
364	20250205	152800	323037901	966	966	966	966	0
365	20250205	152700	323037901	966	966	966	966	0
366	20250205	152600	323037901	966	966	966	966	0
367	20250205	152500	323037901	966	966	966	966	0
368	20250205	152400	323037901	966	966	966	966	0
369	20250205	152300	323037901	966	966	966	966	0
370	20250205	152200	323037901	966	966	966	966	0
371	20250205	152100	323037901	966	966	966	966	0
372	20250205	152000	323037901	966	966	966	966	0
373	20250205	151900	323037901	966	966	966	957	286
374	20250205	151800	322763972	966	966	966	966	0
375	20250205	151700	322763972	966	966	966	966	0
376	20250205	151600	322763972	966	957	966	957	13
377	20250205	151500	322751442	966	965	966	965	101
378	20250205	151400	322653976	965	965	965	965	0
379	20250205	151300	322653976	965	965	965	965	1
380	20250205	151200	322653011	955	955	955	955	1
381	20250205	151100	322652056	970	970	970	970	0
382	20250205	151000	322652056	970	970	970	970	0
383	20250205	150900	322652056	970	963	970	950	7483
384	20250205	150800	315506506	970	970	970	970	1
385	20250205	150700	315505536	973	971	973	971	764
386	20250205	150600	314762950	971	971	971	971	0
387	20250205	150500	314762950	971	971	971	971	221
388	20250205	150400	314548359	973	973	973	973	0
389	20250205	150300	314548359	973	973	973	973	1
390	20250205	150200	314547386	972	970	972	970	276
391	20250205	150100	314279558	970	970	970	970	70
392	20250205	150000	314211658	970	970	970	970	0
393	20250205	145900	314211658	970	970	970	970	0
394	20250205	145800	314211658	970	970	970	970	20
395	20250205	145700	314192258	970	970	970	970	1
396	20250205	145600	314191288	969	966	969	966	510
397	20250205	145500	313698625	966	966	966	957	811
398	20250205	145400	312918710	966	966	966	966	0
399	20250205	145300	312918710	966	966	966	966	0
400	20250205	145200	312918710	966	964	966	964	752
401	20250205	145100	312192878	958	965	965	958	2
402	20250205	145000	312190955	955	961	961	955	11594
403	20250205	144900	301099821	965	965	965	965	185
404	20250205	144800	300921296	965	967	967	961	918
405	20250205	144700	300037370	967	967	967	967	100
406	20250205	144600	299940670	968	969	969	968	66
407	20250205	144500	299876732	969	969	969	969	0
408	20250205	144400	299876732	969	969	969	969	0
409	20250205	144300	299876732	969	969	969	969	3
410	20250205	144200	299873825	969	969	969	969	0
411	20250205	144100	299873825	969	969	969	969	0
412	20250205	144000	299873825	969	971	971	969	494
413	20250205	143900	299394647	971	971	971	971	1
414	20250205	143800	299393676	970	970	970	970	84
415	20250205	143700	299312196	970	970	970	970	520
416	20250205	143600	298807796	970	970	970	970	12
417	20250205	143500	298796156	970	968	970	968	8
418	20250205	143400	298788410	970	970	970	970	0
419	20250205	143300	298788410	970	970	970	970	0
420	20250205	143200	298788410	970	968	970	968	4
421	20250205	143100	298784536	971	971	971	968	23
422	20250205	143000	298762263	971	971	971	971	0
423	20250205	142900	298762263	971	971	971	971	0
424	20250205	142800	298762263	971	971	971	971	11
425	20250205	142700	298751582	971	971	971	971	0
426	20250205	142600	298751582	971	971	971	971	0
427	20250205	142500	298751582	971	971	971	971	0
428	20250205	142400	298751582	971	971	971	971	0
429	20250205	142300	298751582	971	971	971	971	0
430	20250205	142200	298751582	971	971	971	971	0
431	20250205	142100	298751582	971	971	971	971	34
432	20250205	142000	298718568	970	970	970	970	100
433	20250205	141900	298621568	973	973	973	973	0
434	20250205	141800	298621568	973	973	973	973	0
435	20250205	141700	298621568	973	973	973	973	1
436	20250205	141600	298620595	966	966	966	966	1
437	20250205	141500	298619629	973	973	973	973	0
438	20250205	141400	298619629	973	970	973	970	658
439	20250205	141300	297981366	970	970	970	970	0
440	20250205	141200	297981366	970	970	970	970	0
441	20250205	141100	297981366	970	970	970	970	0
442	20250205	141000	297981366	970	970	970	970	0
443	20250205	140900	297981366	970	970	970	970	435
444	20250205	140800	297559416	976	976	976	976	0
445	20250205	140700	297559416	976	976	976	976	0
446	20250205	140600	297559416	976	976	976	976	0
447	20250205	140500	297559416	976	976	976	970	1502
448	20250205	140400	296102464	970	970	970	970	1200
449	20250205	140300	294938464	976	976	976	976	0
450	20250205	140200	294938464	976	970	976	970	5006
451	20250205	140100	290082623	977	971	977	970	9551
452	20250205	140000	280815786	977	977	977	977	0
453	20250205	135900	280815786	977	977	977	977	0
454	20250205	135800	280815786	977	977	977	977	46
455	20250205	135700	280770844	978	978	978	978	0
456	20250205	135600	280770844	978	978	978	978	0
457	20250205	135500	280770844	978	978	978	978	0
458	20250205	135400	280770844	978	978	978	978	1
459	20250205	135300	280769866	970	970	970	970	171
460	20250205	135200	280603996	978	978	978	978	189
461	20250205	135100	280419154	978	978	978	978	0
462	20250205	135000	280419154	978	977	978	977	2001
463	20250205	134900	278464176	977	977	977	977	1
464	20250205	134800	278463199	970	972	972	970	183
465	20250205	134700	278285427	977	977	977	977	0
466	20250205	134600	278285427	977	977	977	977	0
467	20250205	134500	278285427	977	977	977	977	0
468	20250205	134400	278285427	977	977	977	977	0
469	20250205	134300	278285427	977	977	977	977	48
470	20250205	134200	278238531	972	972	972	972	0
471	20250205	134100	278238531	972	976	978	972	538
472	20250205	134000	277713914	976	976	976	976	10
473	20250205	133900	277704154	970	971	971	970	2114
474	20250205	133800	275653571	978	978	978	978	0
475	20250205	133700	275653571	978	978	978	978	0
476	20250205	133600	275653571	978	975	978	975	996
477	20250205	133500	274680922	970	970	970	970	3118
478	20250205	133400	271656462	970	970	970	970	3830
479	20250205	133300	267941362	970	970	970	970	2002
480	20250205	133200	265999422	976	976	976	976	0
481	20250205	133100	265999422	976	976	976	976	0
482	20250205	133000	265999422	976	976	976	976	0
483	20250205	132900	265999422	976	970	976	970	2453
484	20250205	132800	263617294	977	977	977	977	1
485	20250205	132700	263616317	970	976	977	970	10929
486	20250205	132600	253014838	972	969	972	969	1592
487	20250205	132500	251470150	966	966	966	966	782
488	20250205	132400	250714738	966	966	966	966	1
489	20250205	132300	250713772	963	966	966	963	231
490	20250205	132200	250491016	966	966	966	966	15
491	20250205	132100	250476526	966	966	966	966	1
492	20250205	132000	250475560	964	965	965	964	1451
493	20250205	131900	249076596	965	966	966	965	155
494	20250205	131800	248926867	967	970	970	967	4
495	20250205	131700	248922993	964	969	969	964	1011
496	20250205	131600	247948330	969	968	969	967	187
497	20250205	131500	247767133	968	964	969	964	524
498	20250205	131400	247261326	964	967	967	964	806
499	20250205	131300	246483922	967	967	967	967	200
500	20250205	131200	246290522	971	967	971	967	31
501	20250205	131100	246260471	973	973	973	973	0
502	20250205	131000	246260471	973	973	973	973	0
503	20250205	130900	246260471	973	967	973	966	1721
504	20250205	130800	244597878	973	973	973	973	0
505	20250205	130700	244597878	973	973	973	973	0
506	20250205	130600	244597878	973	973	973	973	0
507	20250205	130500	244597878	973	973	973	973	0
508	20250205	130400	244597878	973	973	973	973	0
509	20250205	130300	244597878	973	973	973	973	50
510	20250205	130200	244549228	973	973	973	973	0
511	20250205	130100	244549228	973	973	973	973	0
512	20250205	130000	244549228	973	973	973	973	1
513	20250205	125900	244548255	973	972	973	972	568
514	20250205	125800	243996105	972	972	972	972	0
515	20250205	125700	243996105	972	972	972	972	0
516	20250205	125600	243996105	972	972	972	972	34
517	20250205	125500	243963057	966	969	969	966	276
518	20250205	125400	243696433	966	966	966	966	0
519	20250205	125300	243696433	966	966	966	966	0
520	20250205	125200	243696433	966	966	966	966	0
521	20250205	125100	243696433	966	966	966	966	0
522	20250205	125000	243696433	966	966	966	966	0
523	20250205	124900	243696433	966	967	967	966	30
524	20250205	124800	243667433	972	972	972	972	0
525	20250205	124700	243667433	972	972	972	972	0
526	20250205	124600	243667433	972	972	972	972	0
527	20250205	124500	243667433	972	972	972	972	5
528	20250205	124400	243662573	972	967	972	967	1018
529	20250205	124300	242676159	968	969	969	968	13
530	20250205	124200	242663565	971	971	971	971	0
531	20250205	124100	242663565	971	971	971	971	0
532	20250205	124000	242663565	971	971	971	971	0
533	20250205	123900	242663565	971	971	971	971	0
534	20250205	123800	242663565	971	971	971	971	795
535	20250205	123700	241891620	972	971	972	971	71
536	20250205	123600	241822673	972	972	972	972	0
537	20250205	123500	241822673	972	972	972	972	9
538	20250205	123400	241813925	972	972	972	972	0
539	20250205	123300	241813925	972	972	972	972	0
540	20250205	123200	241813925	972	972	972	972	0
541	20250205	123100	241813925	972	971	972	971	96
542	20250205	123000	241720708	971	971	971	971	0
543	20250205	122900	241720708	971	971	971	971	0
544	20250205	122800	241720708	971	971	971	971	0
545	20250205	122700	241720708	971	971	971	971	0
546	20250205	122600	241720708	971	971	971	971	0
547	20250205	122500	241720708	971	971	971	971	25
548	20250205	122400	241696433	972	972	972	972	0
549	20250205	122300	241696433	972	972	972	972	0
550	20250205	122200	241696433	972	972	972	972	12
551	20250205	122100	241684769	972	968	972	968	338
552	20250205	122000	241357413	972	972	972	972	0
553	20250205	121900	241357413	972	972	972	972	320
554	20250205	121800	241046373	966	972	972	966	150
555	20250205	121700	240901170	972	972	972	972	0
556	20250205	121600	240901170	972	969	972	966	448
557	20250205	121500	240468341	972	972	972	972	28
558	20250205	121400	240441125	972	972	972	972	0
559	20250205	121300	240441125	972	972	972	972	0
560	20250205	121200	240441125	972	972	972	972	0
561	20250205	121100	240441125	972	972	972	972	0
562	20250205	121000	240441125	972	972	972	972	0
563	20250205	120900	240441125	972	966	972	966	52
564	20250205	120800	240390887	966	968	968	966	181
565	20250205	120700	240215971	972	972	972	972	51
566	20250205	120600	240166399	974	974	974	974	0
567	20250205	120500	240166399	974	973	974	973	116
568	20250205	120400	240053530	973	973	973	973	100
569	20250205	120300	239956230	973	969	973	969	3
570	20250205	120200	239953319	969	967	969	966	80
571	20250205	120100	239876023	966	966	966	966	37
572	20250205	120000	239840281	973	973	973	973	1
573	20250205	115900	239839308	966	967	967	966	926
574	20250205	115800	238944169	967	967	967	967	17
575	20250205	115700	238927730	974	974	974	974	0
576	20250205	115600	238927730	974	974	974	974	0
577	20250205	115500	238927730	974	974	974	974	0
578	20250205	115400	238927730	974	974	974	974	0
579	20250205	115300	238927730	974	973	974	973	500
580	20250205	115200	238441067	974	974	974	974	0
581	20250205	115100	238441067	974	974	974	974	0
582	20250205	115000	238441067	974	974	974	974	0
583	20250205	114900	238441067	974	974	974	974	6
584	20250205	114800	238435223	974	974	974	965	239
585	20250205	114700	238204552	974	972	974	963	3571
586	20250205	114600	234749553	972	975	975	972	3222
587	20250205	114500	231615835	975	975	983	973	1276
588	20250205	114400	230368996	974	998	998	973	57312
589	20250205	114300	173703661	992	997	999	986	14403
590	20250205	114200	159433997	990	978	1007	975	57055
591	20250205	114100	102694764	978	976	978	976	3123
592	20250205	114000	99643301	974	974	974	974	233
593	20250205	113900	99416359	974	974	974	974	0
594	20250205	113800	99416359	974	974	974	974	0
595	20250205	113700	99416359	974	974	974	974	5
596	20250205	113600	99411489	974	976	976	974	3
597	20250205	113500	99408563	975	975	975	975	1
598	20250205	113400	99407588	976	976	976	975	4106
599	20250205	113300	95404231	976	974	976	971	1286
600	20250205	113200	94154157	974	972	974	970	5548
601	20250205	113100	88764262	971	967	971	967	6342
602	20250205	113000	82618560	967	967	967	967	0
603	20250205	112900	82618560	967	967	967	967	0
604	20250205	112800	82618560	967	965	967	965	2258
605	20250205	112700	80439372	965	965	965	965	12
606	20250205	112600	80427792	965	963	965	963	529
607	20250205	112500	79918361	960	960	960	960	644
608	20250205	112400	79300121	960	960	960	960	0
609	20250205	112300	79300121	960	960	960	960	0
610	20250205	112200	79300121	960	960	960	960	0
611	20250205	112100	79300121	960	960	960	960	0
612	20250205	112000	79300121	960	960	960	960	2
613	20250205	111900	79298201	960	960	960	960	60
614	20250205	111800	79240601	960	963	963	960	61
615	20250205	111700	79181965	963	963	963	963	101
616	20250205	111600	79084702	965	965	965	965	0
617	20250205	111500	79084702	965	965	965	965	0
618	20250205	111400	79084702	965	965	965	965	0
619	20250205	111300	79084702	965	965	965	965	2
620	20250205	111200	79082772	960	960	960	960	4020
621	20250205	111100	75223572	960	960	960	960	0
622	20250205	111000	75223572	960	960	960	960	500
623	20250205	110900	74743572	960	958	960	955	5511
624	20250205	110800	69477871	960	960	960	960	0
625	20250205	110700	69477871	960	960	960	960	0
626	20250205	110600	69477871	960	960	960	960	0
627	20250205	110500	69477871	960	957	960	957	86
628	20250205	110400	69395560	957	957	957	956	451
629	20250205	110300	68964153	956	956	956	956	176
630	20250205	110200	68795897	957	957	957	957	870
631	20250205	110100	67963307	958	957	958	957	355
632	20250205	110000	67623372	957	958	958	957	81
633	20250205	105900	67545810	958	958	958	958	0
634	20250205	105800	67545810	958	958	958	958	17
635	20250205	105700	67529524	960	960	960	960	8
636	20250205	105600	67521844	962	962	962	962	500
637	20250205	105500	67040844	962	962	963	960	237
638	20250205	105400	66813288	963	963	963	963	5640
639	20250205	105300	61381968	965	965	965	965	3
640	20250205	105200	61379073	963	965	965	963	4
641	20250205	105100	61375217	962	962	962	962	138
642	20250205	105000	61242461	962	962	962	962	0
643	20250205	104900	61242461	962	962	962	962	0
644	20250205	104800	61242461	962	962	962	962	0
645	20250205	104700	61242461	962	962	962	962	0
646	20250205	104600	61242461	962	962	962	962	1
647	20250205	104500	61241499	962	956	962	956	93
648	20250205	104400	61152585	962	965	965	962	1003
649	20250205	104300	60184699	965	965	965	965	0
650	20250205	104200	60184699	965	965	965	965	0
651	20250205	104100	60184699	965	963	965	963	215
652	20250205	104000	59977230	963	965	965	963	9
653	20250205	103900	59968559	965	966	966	965	5215
654	20250205	103800	54936064	964	964	964	964	15
655	20250205	103700	54921604	966	966	966	966	1
656	20250205	103600	54920638	962	962	962	962	0
657	20250205	103500	54920638	962	963	963	962	322
658	20250205	103400	54610554	966	966	966	966	0
659	20250205	103300	54610554	966	966	966	966	0
660	20250205	103200	54610554	966	966	966	966	2
661	20250205	103100	54608622	966	966	966	966	0
662	20250205	103000	54608622	966	966	966	966	0
663	20250205	102900	54608622	966	966	966	966	0
664	20250205	102800	54608622	966	966	966	966	0
665	20250205	102700	54608622	966	966	966	966	1
666	20250205	102600	54607656	966	966	966	966	0
667	20250205	102500	54607656	966	965	966	965	50
668	20250205	102400	54559405	965	965	965	965	32
669	20250205	102300	54528525	966	966	966	966	0
670	20250205	102200	54528525	966	966	966	966	2
671	20250205	102100	54526593	967	967	967	967	1
672	20250205	102000	54525626	968	968	968	968	2
673	20250205	101900	54523690	967	967	967	967	190
674	20250205	101800	54339960	967	967	967	967	0
675	20250205	101700	54339960	967	962	967	962	552
676	20250205	101600	53808676	968	968	968	968	0
677	20250205	101500	53808676	968	968	968	968	0
678	20250205	101400	53808676	968	961	968	961	2796
679	20250205	101300	51107457	964	961	964	961	4293
680	20250205	101200	46981788	964	964	964	964	0
681	20250205	101100	46981788	964	964	965	964	11
682	20250205	101000	46971181	955	955	955	955	0
683	20250205	100900	46971181	955	958	958	955	2459
684	20250205	100800	44619273	967	967	967	967	10
685	20250205	100700	44609603	967	967	967	967	6
686	20250205	100600	44603801	957	967	967	957	241
687	20250205	100500	44372904	957	958	958	957	600
688	20250205	100400	43798678	969	969	969	969	0
689	20250205	100300	43798678	969	969	969	969	1
690	20250205	100200	43797709	969	969	969	969	0
691	20250205	100100	43797709	969	959	969	959	184
692	20250205	100000	43620287	959	956	959	954	1001
693	20250205	095900	42664499	956	958	958	956	4421
694	20250205	095800	38434008	963	963	963	963	0
695	20250205	095700	38434008	963	962	964	959	10947
696	20250205	095600	27922163	966	966	966	966	1
697	20250205	095500	27921197	962	962	962	962	24
698	20250205	095400	27898109	966	966	966	966	1
699	20250205	095300	27897143	961	961	961	961	0
700	20250205	095200	27897143	961	961	961	961	141
701	20250205	095100	27761642	961	962	962	961	1242
702	20250205	095000	26567779	962	965	965	962	236
703	20250205	094900	26340687	967	970	970	967	112
704	20250205	094800	26232062	970	970	970	970	30
705	20250205	094700	26202962	970	970	970	970	5
706	20250205	094600	26198112	970	970	970	970	1
707	20250205	094500	26197142	971	971	971	971	10
708	20250205	094400	26187432	971	971	971	971	1030
709	20250205	094300	25187302	971	971	971	971	0
710	20250205	094200	25187302	971	969	971	969	4
711	20250205	094100	25183420	968	968	968	968	502
712	20250205	094000	24697484	962	962	962	962	56
713	20250205	093900	24643612	969	969	969	969	0
714	20250205	093800	24643612	969	969	969	969	4
715	20250205	093700	24639736	969	962	969	962	162
716	20250205	093600	24483801	962	963	963	962	303
717	20250205	093500	24192253	965	965	965	965	0
718	20250205	093400	24192253	965	965	965	965	100
719	20250205	093300	24095753	971	971	971	971	0
720	20250205	093200	24095753	971	971	971	971	6
721	20250205	093100	24089927	971	971	971	971	100
722	20250205	093000	23992827	971	971	971	971	200
723	20250205	092900	23798627	971	971	971	971	8
724	20250205	092800	23790859	971	971	971	971	0
725	20250205	092700	23790859	971	971	971	971	0
726	20250205	092600	23790859	971	971	971	971	52
727	20250205	092500	23740367	971	971	971	971	0
728	20250205	092400	23740367	971	971	971	971	2
729	20250205	092300	23738425	962	968	968	962	100
730	20250205	092200	23642157	971	971	972	971	123
731	20250205	092100	23522721	971	972	972	971	14
732	20250205	092000	23509126	960	970	970	960	150
733	20250205	091900	23364963	973	973	973	973	0
734	20250205	091800	23364963	973	973	973	973	0
735	20250205	091700	23364963	973	980	980	973	41
736	20250205	091600	23324790	973	980	980	973	303
737	20250205	091500	23027871	980	981	981	976	8
738	20250205	091400	23020039	981	978	981	960	1178
739	20250205	091300	21878288	982	982	982	982	0
740	20250205	091200	21878288	982	982	982	982	10
741	20250205	091100	21868468	983	983	983	983	20
742	20250205	091000	21848808	983	983	983	983	391
743	20250205	090900	21464455	983	982	983	982	356
744	20250205	090800	21114522	983	983	983	983	200
745	20250205	090700	20917922	984	973	984	973	13077
746	20250205	090600	8106124	973	969	974	969	4131
747	20250205	090500	4096827	970	970	970	970	0
748	20250205	090400	4096827	970	958	970	956	263
749	20250205	090300	3845149	975	963	976	956	2850
750	20250205	090200	1101130	963	979	979	963	306
751	20250205	090100	806356	979	980	980	962	33
752	20250205	090000	774056	961	985	985	961	788