KissMeData/074610/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	195200	328058456	961	961	961	961	891
3	20250205	195100	328058456	961	961	961	961	0
4	20250205	195000	328058456	961	961	961	961	0
5	20250205	194900	328058456	961	961	961	961	0
6	20250205	194800	328058456	961	961	961	961	0
7	20250205	194700	328058456	961	961	961	961	0
8	20250205	194600	328058456	961	961	961	961	0
9	20250205	194500	328058456	961	961	961	961	0
10	20250205	194400	328058456	961	961	961	961	0
11	20250205	194300	328058456	961	961	961	961	0
12	20250205	194200	328058456	961	961	961	961	0
13	20250205	194100	328058456	961	961	961	961	0
14	20250205	194000	328058456	961	961	961	961	0
15	20250205	193900	328058456	961	961	961	961	0
16	20250205	193800	328058456	961	961	961	961	0
17	20250205	193700	328058456	961	961	961	961	0
18	20250205	193600	328058456	961	961	961	961	0
19	20250205	193500	328058456	961	961	961	961	0
20	20250205	193400	328058456	961	961	961	961	0
21	20250205	193300	328058456	961	961	961	961	0
22	20250205	193200	328058456	961	961	961	961	0
23	20250205	193100	328058456	961	961	961	961	0
24	20250205	193000	328058456	961	961	961	961	0
25	20250205	192900	328058456	961	961	961	961	0
26	20250205	192800	328058456	961	961	961	961	0
27	20250205	192700	328058456	961	961	961	961	0
28	20250205	192600	328058456	961	961	961	961	0
29	20250205	192500	328058456	961	961	961	961	0
30	20250205	192400	328058456	961	961	961	961	0
31	20250205	192300	328058456	961	961	961	961	0
32	20250205	192200	328058456	961	961	961	961	891
33	20250205	192100	328058456	961	961	961	961	0
34	20250205	192000	328058456	961	961	961	961	0
35	20250205	191900	328058456	961	961	961	961	0
36	20250205	191800	328058456	961	961	961	961	0
37	20250205	191700	328058456	961	961	961	961	0
38	20250205	191600	328058456	961	961	961	961	0
39	20250205	191500	328058456	961	961	961	961	0
40	20250205	191400	328058456	961	961	961	961	0
41	20250205	191300	328058456	961	961	961	961	0
42	20250205	191200	328058456	961	961	961	961	0
43	20250205	191100	328058456	961	961	961	961	0
44	20250205	191000	328058456	961	961	961	961	0
45	20250205	190900	328058456	961	961	961	961	0
46	20250205	190800	328058456	961	961	961	961	0
47	20250205	190700	328058456	961	961	961	961	0
48	20250205	190600	328058456	961	961	961	961	0
49	20250205	190500	328058456	961	961	961	961	0
50	20250205	190400	328058456	961	961	961	961	0
51	20250205	190300	328058456	961	961	961	961	0
52	20250205	190200	328058456	961	961	961	961	0
53	20250205	190100	328058456	961	961	961	961	0
54	20250205	190000	328058456	961	961	961	961	0
55	20250205	185900	328058456	961	961	961	961	0
56	20250205	185800	328058456	961	961	961	961	0
57	20250205	185700	328058456	961	961	961	961	0
58	20250205	185600	328058456	961	961	961	961	0
59	20250205	185500	328058456	961	961	961	961	0
60	20250205	185400	328058456	961	961	961	961	0
61	20250205	185300	328058456	961	961	961	961	0
62	20250205	185200	328058456	961	961	961	961	891
63	20250205	185100	328058456	961	961	961	961	0
64	20250205	185000	328058456	961	961	961	961	0
65	20250205	184900	328058456	961	961	961	961	0
66	20250205	184800	328058456	961	961	961	961	0
67	20250205	184700	328058456	961	961	961	961	0
68	20250205	184600	328058456	961	961	961	961	0
69	20250205	184500	328058456	961	961	961	961	0
70	20250205	184400	328058456	961	961	961	961	0
71	20250205	184300	328058456	961	961	961	961	0
72	20250205	184200	328058456	961	961	961	961	0
73	20250205	184100	328058456	961	961	961	961	0
74	20250205	184000	328058456	961	961	961	961	0
75	20250205	183900	328058456	961	961	961	961	0
76	20250205	183800	328058456	961	961	961	961	0
77	20250205	183700	328058456	961	961	961	961	0
78	20250205	183600	328058456	961	961	961	961	0
79	20250205	183500	328058456	961	961	961	961	0
80	20250205	183400	328058456	961	961	961	961	0
81	20250205	183300	328058456	961	961	961	961	0
82	20250205	183200	328058456	961	961	961	961	0
83	20250205	183100	328058456	961	961	961	961	0
84	20250205	183000	328058456	961	961	961	961	0
85	20250205	182900	328058456	961	961	961	961	0
86	20250205	182800	328058456	961	961	961	961	0
87	20250205	182700	328058456	961	961	961	961	0
88	20250205	182600	328058456	961	961	961	961	0
89	20250205	182500	328058456	961	961	961	961	0
90	20250205	182400	328058456	961	961	961	961	0
91	20250205	182300	328058456	961	961	961	961	0
92	20250205	182200	328058456	961	961	961	961	891
93	20250205	182100	328058456	961	961	961	961	0
94	20250205	182000	328058456	961	961	961	961	0
95	20250205	181900	328058456	961	961	961	961	0
96	20250205	181800	328058456	961	961	961	961	0
97	20250205	181700	328058456	961	961	961	961	0
98	20250205	181600	328058456	961	961	961	961	0
99	20250205	181500	328058456	961	961	961	961	0
100	20250205	181400	328058456	961	961	961	961	0
101	20250205	181300	328058456	961	961	961	961	0
102	20250205	181200	328058456	961	961	961	961	0
103	20250205	181100	328058456	961	961	961	961	0
104	20250205	181000	328058456	961	961	961	961	0
105	20250205	180900	328058456	961	961	961	961	0
106	20250205	180800	328058456	961	961	961	961	0
107	20250205	180700	328058456	961	961	961	961	0
108	20250205	180600	328058456	961	961	961	961	0
109	20250205	180500	328058456	961	961	961	961	0
110	20250205	180400	328058456	961	961	961	961	0
111	20250205	180300	328058456	961	961	961	961	0
112	20250205	180200	328058456	961	961	961	961	0
113	20250205	180100	328058456	961	961	961	961	0
114	20250205	180000	328058456	961	961	961	961	0
115	20250205	175900	328058456	961	961	961	961	0
116	20250205	175800	328058456	961	961	961	961	0
117	20250205	175700	328058456	961	961	961	961	0
118	20250205	175600	328058456	961	961	961	961	0
119	20250205	175500	328058456	961	961	961	961	0
120	20250205	175400	328058456	961	961	961	961	0
121	20250205	175300	328058456	961	961	961	961	0
122	20250205	175200	328058456	961	961	961	961	891
123	20250205	175100	328058456	961	961	961	961	0
124	20250205	175000	328058456	961	961	961	961	0
125	20250205	174900	328058456	961	961	961	961	0
126	20250205	174800	328058456	961	961	961	961	0
127	20250205	174700	328058456	961	961	961	961	0
128	20250205	174600	328058456	961	961	961	961	0
129	20250205	174500	328058456	961	961	961	961	0
130	20250205	174400	328058456	961	961	961	961	0
131	20250205	174300	328058456	961	961	961	961	0
132	20250205	174200	328058456	961	961	961	961	0
133	20250205	174100	328058456	961	961	961	961	0
134	20250205	174000	328058456	961	961	961	961	0
135	20250205	173900	328058456	961	961	961	961	0
136	20250205	173800	328058456	961	961	961	961	0
137	20250205	173700	328058456	961	961	961	961	0
138	20250205	173600	328058456	961	961	961	961	0
139	20250205	173500	328058456	961	961	961	961	0
140	20250205	173400	328058456	961	961	961	961	0
141	20250205	173300	328058456	961	961	961	961	0
142	20250205	173200	328058456	961	961	961	961	0
143	20250205	173100	328058456	961	961	961	961	0
144	20250205	173000	328058456	961	961	961	961	0
145	20250205	172900	328058456	961	961	961	961	0
146	20250205	172800	328058456	961	961	961	961	0
147	20250205	172700	328058456	961	961	961	961	0
148	20250205	172600	328058456	961	961	961	961	0
149	20250205	172500	328058456	961	961	961	961	0
150	20250205	172400	328058456	961	961	961	961	0
151	20250205	172300	328058456	961	961	961	961	0
152	20250205	172200	328058456	961	961	961	961	891
153	20250205	172100	328058456	961	961	961	961	0
154	20250205	172000	328058456	961	961	961	961	0
155	20250205	171900	328058456	961	961	961	961	0
156	20250205	171800	328058456	961	961	961	961	0
157	20250205	171700	328058456	961	961	961	961	0
158	20250205	171600	328058456	961	961	961	961	0
159	20250205	171500	328058456	961	961	961	961	0
160	20250205	171400	328058456	961	961	961	961	0
161	20250205	171300	328058456	961	961	961	961	0
162	20250205	171200	328058456	961	961	961	961	0
163	20250205	171100	328058456	961	961	961	961	0
164	20250205	171000	328058456	961	961	961	961	0
165	20250205	170900	328058456	961	961	961	961	0
166	20250205	170800	328058456	961	961	961	961	0
167	20250205	170700	328058456	961	961	961	961	0
168	20250205	170600	328058456	961	961	961	961	0
169	20250205	170500	328058456	961	961	961	961	0
170	20250205	170400	328058456	961	961	961	961	0
171	20250205	170300	328058456	961	961	961	961	0
172	20250205	170200	328058456	961	961	961	961	0
173	20250205	170100	328058456	961	961	961	961	0
174	20250205	170000	328058456	961	961	961	961	0
175	20250205	165900	328058456	961	961	961	961	0
176	20250205	165800	328058456	961	961	961	961	0
177	20250205	165700	328058456	961	961	961	961	0
178	20250205	165600	328058456	961	961	961	961	0
179	20250205	165500	328058456	961	961	961	961	0
180	20250205	165400	328058456	961	961	961	961	0
181	20250205	165300	328058456	961	961	961	961	0
182	20250205	165200	328058456	961	961	961	961	891
183	20250205	165100	328058456	961	961	961	961	0
184	20250205	165000	328058456	961	961	961	961	0
185	20250205	164900	328058456	961	961	961	961	0
186	20250205	164800	328058456	961	961	961	961	0
187	20250205	164700	328058456	961	961	961	961	0
188	20250205	164600	328058456	961	961	961	961	0
189	20250205	164500	328058456	961	961	961	961	0
190	20250205	164400	328058456	961	961	961	961	0
191	20250205	164300	328058456	961	961	961	961	0
192	20250205	164200	328058456	961	961	961	961	0
193	20250205	164100	328058456	961	961	961	961	0
194	20250205	164000	328058456	961	961	961	961	0
195	20250205	163900	328058456	961	961	961	961	0
196	20250205	163800	328058456	961	961	961	961	0
197	20250205	163700	328058456	961	961	961	961	0
198	20250205	163600	328058456	961	961	961	961	0
199	20250205	163500	328058456	961	961	961	961	0
200	20250205	163400	328058456	961	961	961	961	0
201	20250205	163300	328058456	961	961	961	961	0
202	20250205	163200	328058456	961	961	961	961	0
203	20250205	163100	328058456	961	961	961	961	0
204	20250205	163000	328058456	961	961	961	961	0
205	20250205	162900	328058456	961	961	961	961	0
206	20250205	162800	328058456	961	961	961	961	0
207	20250205	162700	328058456	961	961	961	961	0
208	20250205	162600	328058456	961	961	961	961	0
209	20250205	162500	328058456	961	961	961	961	0
210	20250205	162400	328058456	961	961	961	961	0
211	20250205	162300	328058456	961	961	961	961	0
212	20250205	162200	328058456	961	961	961	961	891
213	20250205	162100	328058456	961	961	961	961	0
214	20250205	162000	328058456	961	961	961	961	0
215	20250205	161900	328058456	961	961	961	961	0
216	20250205	161800	328058456	961	961	961	961	0
217	20250205	161700	328058456	961	961	961	961	0
218	20250205	161600	328058456	961	961	961	961	0
219	20250205	161500	328058456	961	961	961	961	0
220	20250205	161400	328058456	961	961	961	961	0
221	20250205	161300	328058456	961	961	961	961	0
222	20250205	161200	328058456	961	961	961	961	0
223	20250205	161100	328058456	961	961	961	961	0
224	20250205	161000	328058456	961	961	961	961	0
225	20250205	160900	328058456	961	961	961	961	0
226	20250205	160800	328058456	961	961	961	961	0
227	20250205	160700	328058456	961	961	961	961	0
228	20250205	160600	328058456	961	961	961	961	0
229	20250205	160500	328058456	961	961	961	961	0
230	20250205	160400	328058456	961	961	961	961	0
231	20250205	160300	328058456	961	961	961	961	0
232	20250205	160200	328058456	961	961	961	961	0
233	20250205	160100	328058456	961	961	961	961	0
234	20250205	160000	328058456	961	961	961	961	0
235	20250205	155900	328058456	961	961	961	961	0
236	20250205	155800	328058456	961	961	961	961	0
237	20250205	155700	328058456	961	961	961	961	0
238	20250205	155600	328058456	961	961	961	961	0
239	20250205	155500	328058456	961	961	961	961	0
240	20250205	155400	328058456	961	961	961	961	0
241	20250205	155300	328058456	961	961	961	961	0
242	20250205	155200	328058456	961	961	961	961	891
243	20250205	155100	328058456	961	961	961	961	0
244	20250205	155000	328058456	961	961	961	961	0
245	20250205	154900	328058456	961	961	961	961	0
246	20250205	154800	328058456	961	961	961	961	0
247	20250205	154700	328058456	961	961	961	961	0
248	20250205	154600	328058456	961	961	961	961	0
249	20250205	154500	328058456	961	961	961	961	0
250	20250205	154400	328058456	961	961	961	961	0
251	20250205	154300	328058456	961	961	961	961	0
252	20250205	154200	328058456	961	961	961	961	0
253	20250205	154100	328058456	961	961	961	961	0
254	20250205	154000	328058456	961	961	961	961	0
255	20250205	153900	328058456	961	961	961	961	0
256	20250205	153800	328058456	961	961	961	961	0
257	20250205	153700	328058456	961	961	961	961	0
258	20250205	153600	328058456	961	961	961	961	0
259	20250205	153500	328058456	961	961	961	961	0
260	20250205	153400	328058456	961	961	961	961	0
261	20250205	153300	328058456	961	961	961	961	0
262	20250205	153200	328058456	961	961	961	961	0
263	20250205	153100	328058456	961	961	961	961	0
264	20250205	153000	328058456	961	961	961	961	891
265	20250205	152900	327202205	960	960	960	960	0
266	20250205	152800	327202205	960	960	960	960	0
267	20250205	152700	327202205	960	960	960	960	0
268	20250205	152600	327202205	960	960	960	960	0
269	20250205	152500	327202205	960	960	960	960	0
270	20250205	152400	327202205	960	960	960	960	0
271	20250205	152300	327202205	960	960	960	960	0
272	20250205	152200	327202205	960	960	960	960	0
273	20250205	152100	327202205	960	960	960	960	0
274	20250205	152000	327202205	960	960	960	960	0
275	20250205	151900	327202205	960	965	965	960	2802
276	20250205	151800	324510352	965	965	965	965	1
277	20250205	151700	324509387	961	965	965	961	4
278	20250205	151600	324505535	960	962	962	960	3744
279	20250205	151500	320906997	965	962	965	962	1855
280	20250205	151400	319122111	965	965	965	965	28
281	20250205	151300	319095091	965	963	965	962	1024
282	20250205	151200	318109968	963	963	963	963	0
283	20250205	151100	318109968	963	963	965	963	535
284	20250205	151000	317594759	965	965	965	965	1
285	20250205	150900	317593794	965	965	965	965	8
286	20250205	150800	317586074	965	965	965	965	0
287	20250205	150700	317586074	965	965	965	965	905
288	20250205	150600	316712749	966	966	966	966	0
289	20250205	150500	316712749	966	964	966	963	314
290	20250205	150400	316410054	964	964	964	964	2
291	20250205	150300	316408126	962	966	966	962	2777
292	20250205	150200	313731372	964	964	964	964	0
293	20250205	150100	313731372	964	964	964	964	56
294	20250205	150000	313677388	964	966	966	964	5
295	20250205	145900	313672564	964	965	966	964	695
296	20250205	145800	313001275	965	965	965	965	13
297	20250205	145700	312988730	964	966	966	964	501
298	20250205	145600	312504772	966	967	969	966	23
299	20250205	145500	312482530	969	969	969	969	0
300	20250205	145400	312482530	969	969	969	969	0
301	20250205	145300	312482530	969	969	969	969	0
302	20250205	145200	312482530	969	969	969	969	6
303	20250205	145100	312476716	969	969	969	969	17
304	20250205	145000	312460243	969	969	969	969	0
305	20250205	144900	312460243	969	969	969	969	20
306	20250205	144800	312440863	969	969	969	969	0
307	20250205	144700	312440863	969	969	969	969	2
308	20250205	144600	312438925	969	969	969	966	35
309	20250205	144500	312405100	968	968	968	968	386
310	20250205	144400	312031452	968	968	968	968	0
311	20250205	144300	312031452	968	968	968	968	0
312	20250205	144200	312031452	968	968	968	968	0
313	20250205	144100	312031452	968	962	968	961	1138
314	20250205	144000	310936196	966	966	966	966	0
315	20250205	143900	310936196	966	967	968	962	6090
316	20250205	143800	305068051	967	967	969	967	146
317	20250205	143700	304926673	967	967	967	967	0
318	20250205	143600	304926673	967	967	967	967	0
319	20250205	143500	304926673	967	967	967	967	5
320	20250205	143400	304921838	967	968	968	966	806
321	20250205	143300	304142864	968	968	968	968	71
322	20250205	143200	304074136	968	968	968	968	31
323	20250205	143100	304044128	970	970	970	970	0
324	20250205	143000	304044128	970	970	970	970	27
325	20250205	142900	304017938	971	971	971	971	1
326	20250205	142800	304016967	971	971	971	971	12
327	20250205	142700	304005315	970	971	971	970	58
328	20250205	142600	303949004	970	971	971	970	443
329	20250205	142500	303518951	971	971	971	971	0
330	20250205	142400	303518951	971	971	971	971	10
331	20250205	142300	303509241	971	971	971	971	22
332	20250205	142200	303487879	971	971	971	971	0
333	20250205	142100	303487879	971	971	971	971	0
334	20250205	142000	303487879	971	970	971	970	13
335	20250205	141900	303475266	971	971	971	971	1
336	20250205	141800	303474295	971	970	971	970	93
337	20250205	141700	303384083	970	969	970	969	601
338	20250205	141600	302801130	969	969	969	969	1
339	20250205	141500	302800161	969	969	969	969	733
340	20250205	141400	302089884	969	969	969	969	0
341	20250205	141300	302089884	969	969	969	969	0
342	20250205	141200	302089884	969	969	969	969	100
343	20250205	141100	301992984	969	969	969	969	0
344	20250205	141000	301992984	969	969	969	969	0
345	20250205	140900	301992984	969	969	969	969	162
346	20250205	140800	301836006	966	966	966	966	53
347	20250205	140700	301784808	964	969	969	964	634
348	20250205	140600	301170630	969	969	969	969	4
349	20250205	140500	301166754	965	965	965	965	50
350	20250205	140400	301118504	969	969	969	969	0
351	20250205	140300	301118504	969	969	969	969	0
352	20250205	140200	301118504	969	969	969	969	0
353	20250205	140100	301118504	969	969	969	969	102
354	20250205	140000	301019666	964	969	969	964	540
355	20250205	135900	300498856	964	964	964	964	0
356	20250205	135800	300498856	964	964	964	964	697
357	20250205	135700	299826948	964	965	965	964	1059
358	20250205	135600	298806056	964	964	964	964	0
359	20250205	135500	298806056	964	964	964	964	0
360	20250205	135400	298806056	964	964	964	964	35
361	20250205	135300	298772316	964	964	964	964	0
362	20250205	135200	298772316	964	964	964	964	0
363	20250205	135100	298772316	964	968	968	964	3228
364	20250205	135000	295653314	969	969	969	969	266
365	20250205	134900	295395560	969	970	970	969	154
366	20250205	134800	295246280	970	970	970	970	95
367	20250205	134700	295154130	970	970	970	970	10
368	20250205	134600	295144430	970	969	970	969	258
369	20250205	134500	294894320	970	970	970	970	21
370	20250205	134400	294873950	970	970	970	970	0
371	20250205	134300	294873950	970	970	970	970	0
372	20250205	134200	294873950	970	970	970	970	0
373	20250205	134100	294873950	970	970	970	968	545
374	20250205	134000	294345334	967	967	967	967	0
375	20250205	133900	294345334	967	970	970	967	8
376	20250205	133800	294337577	966	970	970	966	1057
377	20250205	133700	293312515	970	970	970	970	2
378	20250205	133600	293310575	966	970	970	966	108
379	20250205	133500	293205839	969	970	970	969	2
380	20250205	133400	293203900	970	970	970	970	0
381	20250205	133300	293203900	970	970	970	970	2
382	20250205	133200	293201960	966	969	970	966	4180
383	20250205	133100	289151314	969	969	969	969	166
384	20250205	133000	288990460	969	969	969	966	36
385	20250205	132900	288955597	969	968	969	968	752
386	20250205	132800	288227127	968	968	968	965	52
387	20250205	132700	288176833	968	968	968	968	100
388	20250205	132600	288080033	968	968	968	968	3
389	20250205	132500	288077129	965	968	968	965	51
390	20250205	132400	288027905	965	968	968	965	3
391	20250205	132300	288025007	968	967	968	967	317
392	20250205	132200	287718435	967	967	967	967	0
393	20250205	132100	287718435	967	967	967	967	0
394	20250205	132000	287718435	967	966	967	965	80
395	20250205	131900	287641151	966	966	967	966	34
396	20250205	131800	287608304	967	967	967	966	86
397	20250205	131700	287525201	969	969	969	969	0
398	20250205	131600	287525201	969	969	969	969	0
399	20250205	131500	287525201	969	964	969	964	117
400	20250205	131400	287412358	964	969	969	964	47
401	20250205	131300	287366830	969	969	969	969	12
402	20250205	131200	287355202	969	969	969	969	0
403	20250205	131100	287355202	969	969	969	969	0
404	20250205	131000	287355202	969	969	969	969	0
405	20250205	130900	287355202	969	969	969	969	0
406	20250205	130800	287355202	969	969	969	969	88
407	20250205	130700	287269930	969	969	969	969	1
408	20250205	130600	287268961	964	965	965	964	1756
409	20250205	130500	285575963	963	963	963	963	0
410	20250205	130400	285575963	963	969	969	963	105
411	20250205	130300	285474248	969	969	969	969	634
412	20250205	130200	284859902	969	968	969	968	950
413	20250205	130100	283939802	963	966	966	963	5550
414	20250205	130000	278593250	964	966	966	964	5810
415	20250205	125900	272986619	965	965	965	965	0
416	20250205	125800	272986619	965	965	965	965	0
417	20250205	125700	272986619	965	965	965	965	0
418	20250205	125600	272986619	965	968	968	965	732
419	20250205	125500	272278142	970	970	970	970	12
420	20250205	125400	272266502	968	968	968	968	0
421	20250205	125300	272266502	968	970	970	968	16
422	20250205	125200	272250984	970	969	970	969	2250
423	20250205	125100	270070509	969	969	969	969	31
424	20250205	125000	270040470	969	969	969	969	1
425	20250205	124900	270039501	969	969	969	969	2
426	20250205	124800	270037563	969	969	969	969	0
427	20250205	124700	270037563	969	969	969	969	101
428	20250205	124600	269939694	969	968	969	968	225
429	20250205	124500	269721736	964	968	968	964	106
430	20250205	124400	269619152	964	964	964	964	0
431	20250205	124300	269619152	964	964	964	964	0
432	20250205	124200	269619152	964	968	968	964	570
433	20250205	124100	269068190	968	970	970	968	33
434	20250205	124000	269036244	964	965	965	964	82
435	20250205	123900	268957178	964	965	965	964	21164
436	20250205	123800	248535082	965	965	965	965	0
437	20250205	123700	248535082	965	965	970	965	646
438	20250205	123600	247911417	970	970	970	970	200
439	20250205	123500	247717417	965	966	966	965	1415
440	20250205	123400	246350605	966	966	966	966	0
441	20250205	123300	246350605	966	966	966	966	8
442	20250205	123200	246342877	966	970	970	966	122
443	20250205	123100	246224583	965	965	965	965	0
444	20250205	123000	246224583	965	965	965	965	0
445	20250205	122900	246224583	965	965	965	965	562
446	20250205	122800	245682253	965	965	965	965	1065
447	20250205	122700	244654528	965	965	965	965	0
448	20250205	122600	244654528	965	969	970	965	613
449	20250205	122500	244060636	969	970	970	969	876
450	20250205	122400	243210935	970	973	973	970	2131
451	20250205	122300	241143835	970	973	973	970	24
452	20250205	122200	241120525	973	973	973	973	0
453	20250205	122100	241120525	973	973	973	973	0
454	20250205	122000	241120525	973	971	973	970	755
455	20250205	121900	240387672	970	972	972	970	583
456	20250205	121800	239821841	977	977	977	977	0
457	20250205	121700	239821841	977	978	978	971	96
458	20250205	121600	239728221	971	978	978	971	16528
459	20250205	121500	223569676	978	978	979	978	636
460	20250205	121400	222947667	978	978	978	978	2107
461	20250205	121300	220887021	979	979	979	978	19
462	20250205	121200	220868424	978	978	979	978	1913
463	20250205	121100	218996899	978	978	978	978	0
464	20250205	121000	218996899	978	978	978	978	0
465	20250205	120900	218996899	978	974	978	972	177
466	20250205	120800	218824651	973	973	973	973	0
467	20250205	120700	218824651	973	977	978	973	2321
468	20250205	120600	216565007	976	976	976	976	0
469	20250205	120500	216565007	976	976	976	976	0
470	20250205	120400	216565007	976	976	976	976	0
471	20250205	120300	216565007	976	976	976	976	2
472	20250205	120200	216563055	977	978	978	977	104
473	20250205	120100	216461345	977	975	977	975	3
474	20250205	120000	216458416	974	974	974	974	0
475	20250205	115900	216458416	974	974	974	974	200
476	20250205	115800	216263616	978	978	978	978	102
477	20250205	115700	216163860	978	978	978	978	0
478	20250205	115600	216163860	978	976	978	976	600
479	20250205	115500	215577601	976	976	976	976	300
480	20250205	115400	215284801	974	974	976	974	454
481	20250205	115300	214842116	973	973	973	973	0
482	20250205	115200	214842116	973	973	973	973	0
483	20250205	115100	214842116	973	977	977	973	108
484	20250205	115000	214737024	973	973	977	973	1651
485	20250205	114900	213130377	973	978	978	973	578
486	20250205	114800	212567873	973	975	975	973	2918
487	20250205	114700	209724221	975	975	975	975	9
488	20250205	114600	209715446	979	979	979	979	0
489	20250205	114500	209715446	979	979	979	979	0
490	20250205	114400	209715446	979	979	979	979	0
491	20250205	114300	209715446	979	979	979	979	0
492	20250205	114200	209715446	979	974	979	974	44
493	20250205	114100	209672580	978	980	980	978	1157
494	20250205	114000	208540519	979	979	979	979	3
495	20250205	113900	208537582	980	980	980	979	15
496	20250205	113800	208522888	979	979	982	979	1092
497	20250205	113700	207452780	979	980	981	979	625
498	20250205	113600	206840269	980	982	982	980	152
499	20250205	113500	206691009	982	979	982	979	4285
500	20250205	113400	202492074	977	975	978	974	16811
501	20250205	113300	186074287	975	975	975	975	60
502	20250205	113200	186015787	975	975	975	975	40
503	20250205	113100	185976787	975	975	975	975	244
504	20250205	113000	185738887	975	975	975	975	44
505	20250205	112900	185695987	975	974	975	970	421
506	20250205	112800	185285967	974	975	975	974	36
507	20250205	112700	185250898	975	970	975	970	120
508	20250205	112600	185133948	975	975	975	975	12
509	20250205	112500	185122248	975	975	975	975	120
510	20250205	112400	185005248	970	970	970	970	0
511	20250205	112300	185005248	970	970	970	970	10
512	20250205	112200	184995548	975	972	975	972	9531
513	20250205	112100	175720905	969	972	972	969	51
514	20250205	112000	175671336	972	972	972	972	0
515	20250205	111900	175671336	972	971	972	971	23
516	20250205	111800	175649000	971	971	971	964	12965
517	20250205	111700	163116137	971	971	971	971	4
518	20250205	111600	163112253	971	972	972	971	27
519	20250205	111500	163086011	972	972	972	972	2501
520	20250205	111400	160655039	972	972	972	972	1
521	20250205	111300	160654067	972	972	972	972	108
522	20250205	111200	160549091	972	972	972	972	0
523	20250205	111100	160549091	972	972	972	972	89
524	20250205	111000	160462583	972	972	972	972	5
525	20250205	110900	160457723	972	971	972	971	50
526	20250205	110800	160409153	971	971	971	971	30
527	20250205	110700	160380023	971	968	971	968	11886
528	20250205	110600	148872701	968	968	968	968	50
529	20250205	110500	148824301	968	968	968	968	0
530	20250205	110400	148824301	968	966	968	966	26
531	20250205	110300	148799165	964	967	967	964	70
532	20250205	110200	148731507	967	967	967	967	990
533	20250205	110100	147774177	967	967	967	967	14
534	20250205	110000	147760639	968	968	968	968	7
535	20250205	105900	147753863	968	964	968	964	3113
536	20250205	105800	144747711	964	964	964	964	3
537	20250205	105700	144744819	961	961	961	961	1
538	20250205	105600	144743858	964	964	964	964	2
539	20250205	105500	144741930	960	960	960	960	0
540	20250205	105400	144741930	960	960	960	960	691
541	20250205	105300	144078570	964	964	964	964	0
542	20250205	105200	144078570	964	960	964	960	1168
543	20250205	105100	142956822	964	960	964	960	682
544	20250205	105000	142301550	960	963	963	960	47
545	20250205	104900	142256301	964	964	964	964	1
546	20250205	104800	142255337	964	964	964	964	0
547	20250205	104700	142255337	964	960	964	960	9
548	20250205	104600	142246689	960	960	960	960	0
549	20250205	104500	142246689	960	960	960	960	89
550	20250205	104400	142161249	960	961	961	960	1000
551	20250205	104300	141200695	961	961	961	961	0
552	20250205	104200	141200695	961	961	961	961	3
553	20250205	104100	141197812	965	965	965	965	30
554	20250205	104000	141168862	965	960	965	960	10
555	20250205	103900	141159237	965	965	965	960	58
556	20250205	103800	141103522	960	962	962	960	549
557	20250205	103700	140575458	960	960	960	960	106
558	20250205	103600	140473698	962	959	962	959	4
559	20250205	103500	140469856	959	959	962	959	200
560	20250205	103400	140278050	959	959	959	959	382
561	20250205	103300	139911712	959	962	962	959	9
562	20250205	103200	139903075	959	959	959	959	1017
563	20250205	103100	138927772	961	963	963	960	6894
564	20250205	103000	132305694	963	966	966	963	1201
565	20250205	102900	131147115	964	966	966	964	230
566	20250205	102800	130925135	966	966	966	966	10
567	20250205	102700	130915475	966	966	966	966	18
568	20250205	102600	130898087	965	965	965	965	114
569	20250205	102500	130788077	966	966	966	966	7
570	20250205	102400	130781315	966	965	966	965	398
571	20250205	102300	130397236	965	965	965	965	369
572	20250205	102200	130041151	965	965	965	965	500
573	20250205	102100	129558651	965	965	965	965	150
574	20250205	102000	129413901	967	967	967	967	4
575	20250205	101900	129410033	966	968	968	966	1005
576	20250205	101800	128437203	968	968	968	968	5
577	20250205	101700	128432363	968	968	968	968	0
578	20250205	101600	128432363	968	963	968	963	7746
579	20250205	101500	120954134	965	963	965	963	525
580	20250205	101400	120447519	965	964	965	963	1095
581	20250205	101300	119391856	965	965	965	965	86
582	20250205	101200	119308866	965	965	965	964	270
583	20250205	101100	119048332	965	966	966	965	627
584	20250205	101000	118443209	966	964	966	964	1914
585	20250205	100900	116596610	965	963	965	963	54
586	20250205	100800	116544543	964	963	964	963	190
587	20250205	100700	116361468	965	965	965	962	212
588	20250205	100600	116156915	962	966	966	962	14
589	20250205	100500	116143431	966	966	966	966	102
590	20250205	100400	116044899	966	965	966	962	534
591	20250205	100300	115529679	967	965	967	960	269
592	20250205	100200	115270036	965	965	965	960	45
593	20250205	100100	115226631	965	965	965	960	32
594	20250205	100000	115195806	964	964	964	960	150
595	20250205	095900	115051234	960	962	965	960	128
596	20250205	095800	114928218	965	961	965	961	24
597	20250205	095700	114905138	960	960	961	960	545
598	20250205	095600	114381928	961	963	963	961	1920
599	20250205	095500	112534249	964	966	966	964	166
600	20250205	095400	112374097	966	964	966	962	418
601	20250205	095300	111970405	964	962	965	962	127
602	20250205	095200	111847928	965	963	966	963	1374
603	20250205	095100	110521204	962	965	965	962	111
604	20250205	095000	110414392	962	962	962	962	9
605	20250205	094900	110405734	962	962	963	962	153
606	20250205	094800	110258547	962	962	962	962	118
607	20250205	094700	110145031	963	961	963	961	834
608	20250205	094600	109343351	963	963	963	962	20
609	20250205	094500	109324101	966	963	966	963	51
610	20250205	094400	109274985	961	963	968	961	3129
611	20250205	094300	106262944	968	962	968	962	116
612	20250205	094200	106151226	968	968	968	968	1061
613	20250205	094100	105124178	968	962	968	962	13
614	20250205	094000	105111654	968	962	968	962	111
615	20250205	093900	105004866	962	962	962	962	1
616	20250205	093800	105003904	968	968	968	962	258
617	20250205	093700	104755690	968	963	969	962	1690
618	20250205	093600	103128238	968	962	968	962	3253
619	20250205	093500	99988792	964	965	965	964	1960
620	20250205	093400	98098995	969	961	969	961	459
621	20250205	093300	97656928	965	961	965	961	379
622	20250205	093200	97291765	963	965	965	963	487
623	20250205	093100	96822463	966	967	969	966	4364
624	20250205	093000	92606527	966	966	966	966	206
625	20250205	092900	92407531	966	968	973	966	1907
626	20250205	092800	90564909	970	970	970	970	200
627	20250205	092700	90370909	973	969	973	969	169
628	20250205	092600	90206548	974	969	974	969	6851
629	20250205	092500	83533854	974	969	974	969	6
630	20250205	092400	83528018	972	973	975	972	2876
631	20250205	092300	80728721	975	975	977	975	1753
632	20250205	092200	79019544	973	968	973	967	8815
633	20250205	092100	70469012	966	966	968	966	570
634	20250205	092000	69918350	965	965	965	965	6
635	20250205	091900	69912560	965	965	965	965	210
636	20250205	091800	69709910	965	964	967	963	3343
637	20250205	091700	66482642	963	961	963	961	4679
638	20250205	091600	61980259	962	956	962	956	3628
639	20250205	091500	58499168	957	957	957	957	3096
640	20250205	091400	55536296	957	957	957	957	126
641	20250205	091300	55415714	958	958	958	957	764
642	20250205	091200	54683822	957	956	957	956	142
643	20250205	091100	54548065	962	956	962	956	1706
644	20250205	091000	52912135	959	956	959	956	1456
645	20250205	090900	51516846	957	957	962	957	35
646	20250205	090800	51483298	957	958	962	957	425
647	20250205	090700	51076148	958	964	964	958	250
648	20250205	090600	50835748	964	957	964	957	2423
649	20250205	090500	48500148	957	943	965	943	37655
650	20250205	090400	12720511	949	943	949	943	18
651	20250205	090300	12703507	949	940	949	940	165
652	20250205	090200	12547435	949	938	950	938	1260
653	20250205	090100	11352225	949	937	949	937	2826
654	20250205	090000	8684969	937	930	941	930	9328