KissMeData/417010/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	212500	387610470	6640	6640	6640	6640	848
3	20250204	212400	387610470	6640	6640	6640	6640	0
4	20250204	212300	387610470	6640	6640	6640	6640	0
5	20250204	212200	387610470	6640	6640	6640	6640	0
6	20250204	212100	387610470	6640	6640	6640	6640	0
7	20250204	212000	387610470	6640	6640	6640	6640	0
8	20250204	211900	387610470	6640	6640	6640	6640	0
9	20250204	211800	387610470	6640	6640	6640	6640	0
10	20250204	211700	387610470	6640	6640	6640	6640	0
11	20250204	211600	387610470	6640	6640	6640	6640	0
12	20250204	211500	387610470	6640	6640	6640	6640	0
13	20250204	211400	387610470	6640	6640	6640	6640	0
14	20250204	211300	387610470	6640	6640	6640	6640	0
15	20250204	211200	387610470	6640	6640	6640	6640	0
16	20250204	211100	387610470	6640	6640	6640	6640	0
17	20250204	211000	387610470	6640	6640	6640	6640	0
18	20250204	210900	387610470	6640	6640	6640	6640	0
19	20250204	210800	387610470	6640	6640	6640	6640	0
20	20250204	210700	387610470	6640	6640	6640	6640	0
21	20250204	210600	387610470	6640	6640	6640	6640	0
22	20250204	210500	387610470	6640	6640	6640	6640	0
23	20250204	210400	387610470	6640	6640	6640	6640	0
24	20250204	210300	387610470	6640	6640	6640	6640	0
25	20250204	210200	387610470	6640	6640	6640	6640	0
26	20250204	210100	387610470	6640	6640	6640	6640	0
27	20250204	210000	387610470	6640	6640	6640	6640	0
28	20250204	205900	387610470	6640	6640	6640	6640	0
29	20250204	205800	387610470	6640	6640	6640	6640	0
30	20250204	205700	387610470	6640	6640	6640	6640	0
31	20250204	205600	387610470	6640	6640	6640	6640	0
32	20250204	205500	387610470	6640	6640	6640	6640	848
33	20250204	205400	387610470	6640	6640	6640	6640	0
34	20250204	205300	387610470	6640	6640	6640	6640	0
35	20250204	205200	387610470	6640	6640	6640	6640	0
36	20250204	205100	387610470	6640	6640	6640	6640	0
37	20250204	205000	387610470	6640	6640	6640	6640	0
38	20250204	204900	387610470	6640	6640	6640	6640	0
39	20250204	204800	387610470	6640	6640	6640	6640	0
40	20250204	204700	387610470	6640	6640	6640	6640	0
41	20250204	204600	387610470	6640	6640	6640	6640	0
42	20250204	204500	387610470	6640	6640	6640	6640	0
43	20250204	204400	387610470	6640	6640	6640	6640	0
44	20250204	204300	387610470	6640	6640	6640	6640	0
45	20250204	204200	387610470	6640	6640	6640	6640	0
46	20250204	204100	387610470	6640	6640	6640	6640	0
47	20250204	204000	387610470	6640	6640	6640	6640	0
48	20250204	203900	387610470	6640	6640	6640	6640	0
49	20250204	203800	387610470	6640	6640	6640	6640	0
50	20250204	203700	387610470	6640	6640	6640	6640	0
51	20250204	203600	387610470	6640	6640	6640	6640	0
52	20250204	203500	387610470	6640	6640	6640	6640	0
53	20250204	203400	387610470	6640	6640	6640	6640	0
54	20250204	203300	387610470	6640	6640	6640	6640	0
55	20250204	203200	387610470	6640	6640	6640	6640	0
56	20250204	203100	387610470	6640	6640	6640	6640	0
57	20250204	203000	387610470	6640	6640	6640	6640	0
58	20250204	202900	387610470	6640	6640	6640	6640	0
59	20250204	202800	387610470	6640	6640	6640	6640	0
60	20250204	202700	387610470	6640	6640	6640	6640	0
61	20250204	202600	387610470	6640	6640	6640	6640	0
62	20250204	202500	387610470	6640	6640	6640	6640	848
63	20250204	202400	387610470	6640	6640	6640	6640	0
64	20250204	202300	387610470	6640	6640	6640	6640	0
65	20250204	202200	387610470	6640	6640	6640	6640	0
66	20250204	202100	387610470	6640	6640	6640	6640	0
67	20250204	202000	387610470	6640	6640	6640	6640	0
68	20250204	201900	387610470	6640	6640	6640	6640	0
69	20250204	201800	387610470	6640	6640	6640	6640	0
70	20250204	201700	387610470	6640	6640	6640	6640	0
71	20250204	201600	387610470	6640	6640	6640	6640	0
72	20250204	201500	387610470	6640	6640	6640	6640	0
73	20250204	201400	387610470	6640	6640	6640	6640	0
74	20250204	201300	387610470	6640	6640	6640	6640	0
75	20250204	201200	387610470	6640	6640	6640	6640	0
76	20250204	201100	387610470	6640	6640	6640	6640	0
77	20250204	201000	387610470	6640	6640	6640	6640	0
78	20250204	200900	387610470	6640	6640	6640	6640	0
79	20250204	200800	387610470	6640	6640	6640	6640	0
80	20250204	200700	387610470	6640	6640	6640	6640	0
81	20250204	200600	387610470	6640	6640	6640	6640	0
82	20250204	200500	387610470	6640	6640	6640	6640	0
83	20250204	200400	387610470	6640	6640	6640	6640	0
84	20250204	200300	387610470	6640	6640	6640	6640	0
85	20250204	200200	387610470	6640	6640	6640	6640	0
86	20250204	200100	387610470	6640	6640	6640	6640	0
87	20250204	200000	387610470	6640	6640	6640	6640	0
88	20250204	195900	387610470	6640	6640	6640	6640	0
89	20250204	195800	387610470	6640	6640	6640	6640	0
90	20250204	195700	387610470	6640	6640	6640	6640	0
91	20250204	195600	387610470	6640	6640	6640	6640	0
92	20250204	195500	387610470	6640	6640	6640	6640	848
93	20250204	195400	387610470	6640	6640	6640	6640	0
94	20250204	195300	387610470	6640	6640	6640	6640	0
95	20250204	195200	387610470	6640	6640	6640	6640	0
96	20250204	195100	387610470	6640	6640	6640	6640	0
97	20250204	195000	387610470	6640	6640	6640	6640	0
98	20250204	194900	387610470	6640	6640	6640	6640	0
99	20250204	194800	387610470	6640	6640	6640	6640	0
100	20250204	194700	387610470	6640	6640	6640	6640	0
101	20250204	194600	387610470	6640	6640	6640	6640	0
102	20250204	194500	387610470	6640	6640	6640	6640	0
103	20250204	194400	387610470	6640	6640	6640	6640	0
104	20250204	194300	387610470	6640	6640	6640	6640	0
105	20250204	194200	387610470	6640	6640	6640	6640	0
106	20250204	194100	387610470	6640	6640	6640	6640	0
107	20250204	194000	387610470	6640	6640	6640	6640	0
108	20250204	193900	387610470	6640	6640	6640	6640	0
109	20250204	193800	387610470	6640	6640	6640	6640	0
110	20250204	193700	387610470	6640	6640	6640	6640	0
111	20250204	193600	387610470	6640	6640	6640	6640	0
112	20250204	193500	387610470	6640	6640	6640	6640	0
113	20250204	193400	387610470	6640	6640	6640	6640	0
114	20250204	193300	387610470	6640	6640	6640	6640	0
115	20250204	193200	387610470	6640	6640	6640	6640	0
116	20250204	193100	387610470	6640	6640	6640	6640	0
117	20250204	193000	387610470	6640	6640	6640	6640	0
118	20250204	192900	387610470	6640	6640	6640	6640	0
119	20250204	192800	387610470	6640	6640	6640	6640	0
120	20250204	192700	387610470	6640	6640	6640	6640	0
121	20250204	192600	387610470	6640	6640	6640	6640	0
122	20250204	192500	387610470	6640	6640	6640	6640	848
123	20250204	192400	387610470	6640	6640	6640	6640	0
124	20250204	192300	387610470	6640	6640	6640	6640	0
125	20250204	192200	387610470	6640	6640	6640	6640	0
126	20250204	192100	387610470	6640	6640	6640	6640	0
127	20250204	192000	387610470	6640	6640	6640	6640	0
128	20250204	191900	387610470	6640	6640	6640	6640	0
129	20250204	191800	387610470	6640	6640	6640	6640	0
130	20250204	191700	387610470	6640	6640	6640	6640	0
131	20250204	191600	387610470	6640	6640	6640	6640	0
132	20250204	191500	387610470	6640	6640	6640	6640	0
133	20250204	191400	387610470	6640	6640	6640	6640	0
134	20250204	191300	387610470	6640	6640	6640	6640	0
135	20250204	191200	387610470	6640	6640	6640	6640	0
136	20250204	191100	387610470	6640	6640	6640	6640	0
137	20250204	191000	387610470	6640	6640	6640	6640	0
138	20250204	190900	387610470	6640	6640	6640	6640	0
139	20250204	190800	387610470	6640	6640	6640	6640	0
140	20250204	190700	387610470	6640	6640	6640	6640	0
141	20250204	190600	387610470	6640	6640	6640	6640	0
142	20250204	190500	387610470	6640	6640	6640	6640	0
143	20250204	190400	387610470	6640	6640	6640	6640	0
144	20250204	190300	387610470	6640	6640	6640	6640	0
145	20250204	190200	387610470	6640	6640	6640	6640	0
146	20250204	190100	387610470	6640	6640	6640	6640	0
147	20250204	190000	387610470	6640	6640	6640	6640	0
148	20250204	185900	387610470	6640	6640	6640	6640	0
149	20250204	185800	387610470	6640	6640	6640	6640	0
150	20250204	185700	387610470	6640	6640	6640	6640	0
151	20250204	185600	387610470	6640	6640	6640	6640	0
152	20250204	185500	387610470	6640	6640	6640	6640	848
153	20250204	185400	387610470	6640	6640	6640	6640	0
154	20250204	185300	387610470	6640	6640	6640	6640	0
155	20250204	185200	387610470	6640	6640	6640	6640	0
156	20250204	185100	387610470	6640	6640	6640	6640	0
157	20250204	185000	387610470	6640	6640	6640	6640	0
158	20250204	184900	387610470	6640	6640	6640	6640	0
159	20250204	184800	387610470	6640	6640	6640	6640	0
160	20250204	184700	387610470	6640	6640	6640	6640	0
161	20250204	184600	387610470	6640	6640	6640	6640	0
162	20250204	184500	387610470	6640	6640	6640	6640	0
163	20250204	184400	387610470	6640	6640	6640	6640	0
164	20250204	184300	387610470	6640	6640	6640	6640	0
165	20250204	184200	387610470	6640	6640	6640	6640	0
166	20250204	184100	387610470	6640	6640	6640	6640	0
167	20250204	184000	387610470	6640	6640	6640	6640	0
168	20250204	183900	387610470	6640	6640	6640	6640	0
169	20250204	183800	387610470	6640	6640	6640	6640	0
170	20250204	183700	387610470	6640	6640	6640	6640	0
171	20250204	183600	387610470	6640	6640	6640	6640	0
172	20250204	183500	387610470	6640	6640	6640	6640	0
173	20250204	183400	387610470	6640	6640	6640	6640	0
174	20250204	183300	387610470	6640	6640	6640	6640	0
175	20250204	183200	387610470	6640	6640	6640	6640	0
176	20250204	183100	387610470	6640	6640	6640	6640	0
177	20250204	183000	387610470	6640	6640	6640	6640	0
178	20250204	182900	387610470	6640	6640	6640	6640	0
179	20250204	182800	387610470	6640	6640	6640	6640	0
180	20250204	182700	387610470	6640	6640	6640	6640	0
181	20250204	182600	387610470	6640	6640	6640	6640	0
182	20250204	182500	387610470	6640	6640	6640	6640	848
183	20250204	182400	387610470	6640	6640	6640	6640	0
184	20250204	182300	387610470	6640	6640	6640	6640	0
185	20250204	182200	387610470	6640	6640	6640	6640	0
186	20250204	182100	387610470	6640	6640	6640	6640	0
187	20250204	182000	387610470	6640	6640	6640	6640	0
188	20250204	181900	387610470	6640	6640	6640	6640	0
189	20250204	181800	387610470	6640	6640	6640	6640	0
190	20250204	181700	387610470	6640	6640	6640	6640	0
191	20250204	181600	387610470	6640	6640	6640	6640	0
192	20250204	181500	387610470	6640	6640	6640	6640	0
193	20250204	181400	387610470	6640	6640	6640	6640	0
194	20250204	181300	387610470	6640	6640	6640	6640	0
195	20250204	181200	387610470	6640	6640	6640	6640	0
196	20250204	181100	387610470	6640	6640	6640	6640	0
197	20250204	181000	387610470	6640	6640	6640	6640	0
198	20250204	180900	387610470	6640	6640	6640	6640	0
199	20250204	180800	387610470	6640	6640	6640	6640	0
200	20250204	180700	387610470	6640	6640	6640	6640	0
201	20250204	180600	387610470	6640	6640	6640	6640	0
202	20250204	180500	387610470	6640	6640	6640	6640	0
203	20250204	180400	387610470	6640	6640	6640	6640	0
204	20250204	180300	387610470	6640	6640	6640	6640	0
205	20250204	180200	387610470	6640	6640	6640	6640	0
206	20250204	180100	387610470	6640	6640	6640	6640	0
207	20250204	180000	387610470	6640	6640	6640	6640	0
208	20250204	175900	387610470	6640	6640	6640	6640	0
209	20250204	175800	387610470	6640	6640	6640	6640	0
210	20250204	175700	387610470	6640	6640	6640	6640	0
211	20250204	175600	387610470	6640	6640	6640	6640	0
212	20250204	175500	387610470	6640	6640	6640	6640	848
213	20250204	175400	387610470	6640	6640	6640	6640	0
214	20250204	175300	387610470	6640	6640	6640	6640	0
215	20250204	175200	387610470	6640	6640	6640	6640	0
216	20250204	175100	387610470	6640	6640	6640	6640	0
217	20250204	175000	387610470	6640	6640	6640	6640	0
218	20250204	174900	387610470	6640	6640	6640	6640	0
219	20250204	174800	387610470	6640	6640	6640	6640	0
220	20250204	174700	387610470	6640	6640	6640	6640	0
221	20250204	174600	387610470	6640	6640	6640	6640	0
222	20250204	174500	387610470	6640	6640	6640	6640	0
223	20250204	174400	387610470	6640	6640	6640	6640	0
224	20250204	174300	387610470	6640	6640	6640	6640	0
225	20250204	174200	387610470	6640	6640	6640	6640	0
226	20250204	174100	387610470	6640	6640	6640	6640	0
227	20250204	174000	387610470	6640	6640	6640	6640	0
228	20250204	173900	387610470	6640	6640	6640	6640	0
229	20250204	173800	387610470	6640	6640	6640	6640	0
230	20250204	173700	387610470	6640	6640	6640	6640	0
231	20250204	173600	387610470	6640	6640	6640	6640	0
232	20250204	173500	387610470	6640	6640	6640	6640	0
233	20250204	173400	387610470	6640	6640	6640	6640	0
234	20250204	173300	387610470	6640	6640	6640	6640	0
235	20250204	173200	387610470	6640	6640	6640	6640	0
236	20250204	173100	387610470	6640	6640	6640	6640	0
237	20250204	173000	387610470	6640	6640	6640	6640	0
238	20250204	172900	387610470	6640	6640	6640	6640	0
239	20250204	172800	387610470	6640	6640	6640	6640	0
240	20250204	172700	387610470	6640	6640	6640	6640	0
241	20250204	172600	387610470	6640	6640	6640	6640	0
242	20250204	172500	387610470	6640	6640	6640	6640	848
243	20250204	172400	387610470	6640	6640	6640	6640	0
244	20250204	172300	387610470	6640	6640	6640	6640	0
245	20250204	172200	387610470	6640	6640	6640	6640	0
246	20250204	172100	387610470	6640	6640	6640	6640	0
247	20250204	172000	387610470	6640	6640	6640	6640	0
248	20250204	171900	387610470	6640	6640	6640	6640	0
249	20250204	171800	387610470	6640	6640	6640	6640	0
250	20250204	171700	387610470	6640	6640	6640	6640	0
251	20250204	171600	387610470	6640	6640	6640	6640	0
252	20250204	171500	387610470	6640	6640	6640	6640	0
253	20250204	171400	387610470	6640	6640	6640	6640	0
254	20250204	171300	387610470	6640	6640	6640	6640	0
255	20250204	171200	387610470	6640	6640	6640	6640	0
256	20250204	171100	387610470	6640	6640	6640	6640	0
257	20250204	171000	387610470	6640	6640	6640	6640	0
258	20250204	170900	387610470	6640	6640	6640	6640	0
259	20250204	170800	387610470	6640	6640	6640	6640	0
260	20250204	170700	387610470	6640	6640	6640	6640	0
261	20250204	170600	387610470	6640	6640	6640	6640	0
262	20250204	170500	387610470	6640	6640	6640	6640	0
263	20250204	170400	387610470	6640	6640	6640	6640	0
264	20250204	170300	387610470	6640	6640	6640	6640	0
265	20250204	170200	387610470	6640	6640	6640	6640	0
266	20250204	170100	387610470	6640	6640	6640	6640	0
267	20250204	170000	387610470	6640	6640	6640	6640	0
268	20250204	165900	387610470	6640	6640	6640	6640	0
269	20250204	165800	387610470	6640	6640	6640	6640	0
270	20250204	165700	387610470	6640	6640	6640	6640	0
271	20250204	165600	387610470	6640	6640	6640	6640	0
272	20250204	165500	387610470	6640	6640	6640	6640	848
273	20250204	165400	387610470	6640	6640	6640	6640	0
274	20250204	165300	387610470	6640	6640	6640	6640	0
275	20250204	165200	387610470	6640	6640	6640	6640	0
276	20250204	165100	387610470	6640	6640	6640	6640	0
277	20250204	165000	387610470	6640	6640	6640	6640	0
278	20250204	164900	387610470	6640	6640	6640	6640	0
279	20250204	164800	387610470	6640	6640	6640	6640	0
280	20250204	164700	387610470	6640	6640	6640	6640	0
281	20250204	164600	387610470	6640	6640	6640	6640	0
282	20250204	164500	387610470	6640	6640	6640	6640	0
283	20250204	164400	387610470	6640	6640	6640	6640	0
284	20250204	164300	387610470	6640	6640	6640	6640	0
285	20250204	164200	387610470	6640	6640	6640	6640	0
286	20250204	164100	387610470	6640	6640	6640	6640	0
287	20250204	164000	387610470	6640	6640	6640	6640	0
288	20250204	163900	387610470	6640	6640	6640	6640	0
289	20250204	163800	387610470	6640	6640	6640	6640	0
290	20250204	163700	387610470	6640	6640	6640	6640	0
291	20250204	163600	387610470	6640	6640	6640	6640	0
292	20250204	163500	387610470	6640	6640	6640	6640	0
293	20250204	163400	387610470	6640	6640	6640	6640	0
294	20250204	163300	387610470	6640	6640	6640	6640	0
295	20250204	163200	387610470	6640	6640	6640	6640	0
296	20250204	163100	387610470	6640	6640	6640	6640	0
297	20250204	163000	387610470	6640	6640	6640	6640	0
298	20250204	162900	387610470	6640	6640	6640	6640	0
299	20250204	162800	387610470	6640	6640	6640	6640	0
300	20250204	162700	387610470	6640	6640	6640	6640	0
301	20250204	162600	387610470	6640	6640	6640	6640	0
302	20250204	162500	387610470	6640	6640	6640	6640	848
303	20250204	162400	387610470	6640	6640	6640	6640	0
304	20250204	162300	387610470	6640	6640	6640	6640	0
305	20250204	162200	387610470	6640	6640	6640	6640	0
306	20250204	162100	387610470	6640	6640	6640	6640	0
307	20250204	162000	387610470	6640	6640	6640	6640	0
308	20250204	161900	387610470	6640	6640	6640	6640	0
309	20250204	161800	387610470	6640	6640	6640	6640	0
310	20250204	161700	387610470	6640	6640	6640	6640	0
311	20250204	161600	387610470	6640	6640	6640	6640	0
312	20250204	161500	387610470	6640	6640	6640	6640	0
313	20250204	161400	387610470	6640	6640	6640	6640	0
314	20250204	161300	387610470	6640	6640	6640	6640	0
315	20250204	161200	387610470	6640	6640	6640	6640	0
316	20250204	161100	387610470	6640	6640	6640	6640	0
317	20250204	161000	387610470	6640	6640	6640	6640	0
318	20250204	160900	387610470	6640	6640	6640	6640	0
319	20250204	160800	387610470	6640	6640	6640	6640	0
320	20250204	160700	387610470	6640	6640	6640	6640	0
321	20250204	160600	387610470	6640	6640	6640	6640	0
322	20250204	160500	387610470	6640	6640	6640	6640	0
323	20250204	160400	387610470	6640	6640	6640	6640	0
324	20250204	160300	387610470	6640	6640	6640	6640	0
325	20250204	160200	387610470	6640	6640	6640	6640	0
326	20250204	160100	387610470	6640	6640	6640	6640	0
327	20250204	160000	387610470	6640	6640	6640	6640	0
328	20250204	155900	387610470	6640	6640	6640	6640	0
329	20250204	155800	387610470	6640	6640	6640	6640	0
330	20250204	155700	387610470	6640	6640	6640	6640	0
331	20250204	155600	387610470	6640	6640	6640	6640	0
332	20250204	155500	387610470	6640	6640	6640	6640	848
333	20250204	155400	387610470	6640	6640	6640	6640	0
334	20250204	155300	387610470	6640	6640	6640	6640	0
335	20250204	155200	387610470	6640	6640	6640	6640	0
336	20250204	155100	387610470	6640	6640	6640	6640	0
337	20250204	155000	387610470	6640	6640	6640	6640	0
338	20250204	154900	387610470	6640	6640	6640	6640	0
339	20250204	154800	387610470	6640	6640	6640	6640	0
340	20250204	154700	387610470	6640	6640	6640	6640	0
341	20250204	154600	387610470	6640	6640	6640	6640	0
342	20250204	154500	387610470	6640	6640	6640	6640	0
343	20250204	154400	387610470	6640	6640	6640	6640	0
344	20250204	154300	387610470	6640	6640	6640	6640	0
345	20250204	154200	387610470	6640	6640	6640	6640	0
346	20250204	154100	387610470	6640	6640	6640	6640	0
347	20250204	154000	387610470	6640	6640	6640	6640	0
348	20250204	153900	387610470	6640	6640	6640	6640	0
349	20250204	153800	387610470	6640	6640	6640	6640	0
350	20250204	153700	387610470	6640	6640	6640	6640	0
351	20250204	153600	387610470	6640	6640	6640	6640	0
352	20250204	153500	387610470	6640	6640	6640	6640	0
353	20250204	153400	387610470	6640	6640	6640	6640	0
354	20250204	153300	387610470	6640	6640	6640	6640	0
355	20250204	153200	387610470	6640	6640	6640	6640	0
356	20250204	153100	387610470	6640	6640	6640	6640	0
357	20250204	153000	387610470	6640	6640	6640	6640	848
358	20250204	152900	381979750	6640	6640	6640	6640	0
359	20250204	152800	381979750	6640	6640	6640	6640	0
360	20250204	152700	381979750	6640	6640	6640	6640	0
361	20250204	152600	381979750	6640	6640	6640	6640	0
362	20250204	152500	381979750	6640	6640	6640	6640	0
363	20250204	152400	381979750	6640	6640	6640	6640	0
364	20250204	152300	381979750	6640	6640	6640	6640	0
365	20250204	152200	381979750	6640	6640	6640	6640	0
366	20250204	152100	381979750	6640	6640	6640	6640	0
367	20250204	152000	381979750	6640	6640	6640	6640	0
368	20250204	151900	381979750	6640	6630	6660	6620	401
369	20250204	151800	379311390	6630	6660	6660	6620	601
370	20250204	151700	375326450	6650	6660	6660	6640	268
371	20250204	151600	373542090	6660	6660	6660	6630	123
372	20250204	151500	372723840	6660	6620	6660	6620	60
373	20250204	151400	372325290	6610	6670	6670	6610	176
374	20250204	151300	371160260	6670	6650	6670	6630	362
375	20250204	151200	368758620	6670	6670	6670	6650	34
376	20250204	151100	368531860	6640	6670	6670	6640	220
377	20250204	151000	367070550	6670	6640	6670	6640	46
378	20250204	150900	366764030	6670	6670	6670	6670	82
379	20250204	150800	366217090	6670	6660	6670	6660	27
380	20250204	150700	366037170	6650	6640	6650	6640	35
381	20250204	150600	365804610	6640	6630	6640	6630	172
382	20250204	150500	364664050	6630	6640	6640	6630	62
383	20250204	150400	364252820	6640	6660	6660	6640	502
384	20250204	150300	360918820	6660	6660	6660	6660	17
385	20250204	150200	360805600	6670	6650	6670	6650	1319
386	20250204	150100	352033930	6670	6670	6670	6670	39
387	20250204	150000	351773800	6670	6660	6670	6650	290
388	20250204	145900	349844780	6650	6660	6660	6650	18
389	20250204	145800	349724910	6660	6660	6660	6660	17
390	20250204	145700	349611690	6660	6660	6660	6660	46
391	20250204	145600	349305330	6660	6650	6660	6650	35
392	20250204	145500	349072410	6670	6670	6670	6670	17
393	20250204	145400	348959020	6670	6660	6670	6660	54
394	20250204	145300	348599220	6660	6660	6660	6660	17
395	20250204	145200	348486000	6660	6660	6660	6660	0
396	20250204	145100	348486000	6660	6660	6660	6660	19
397	20250204	145000	348359460	6660	6660	6660	6660	2
398	20250204	144900	348346140	6660	6660	6660	6660	6
399	20250204	144800	348306180	6650	6640	6650	6640	360
400	20250204	144700	345915180	6650	6650	6650	6650	10
401	20250204	144600	345848680	6650	6650	6650	6650	0
402	20250204	144500	345848680	6650	6650	6650	6650	88
403	20250204	144400	345263480	6650	6650	6650	6650	0
404	20250204	144300	345263480	6650	6650	6650	6650	12
405	20250204	144200	345183680	6650	6650	6650	6650	11
406	20250204	144100	345110530	6660	6650	6660	6650	33
407	20250204	144000	344890770	6660	6640	6660	6640	51
408	20250204	143900	344552110	6660	6660	6660	6660	100
409	20250204	143800	343886110	6660	6660	6660	6660	20
410	20250204	143700	343752910	6670	6670	6670	6670	0
411	20250204	143600	343752910	6670	6670	6670	6670	0
412	20250204	143500	343752910	6670	6670	6670	6670	20
413	20250204	143400	343619510	6630	6630	6630	6630	10
414	20250204	143300	343553210	6670	6670	6670	6670	3
415	20250204	143200	343533200	6670	6640	6670	6640	1021
416	20250204	143100	336743580	6640	6630	6650	6630	65
417	20250204	143000	336312000	6630	6630	6630	6630	52
418	20250204	142900	335967240	6630	6640	6640	6630	121
419	20250204	142800	335164800	6640	6650	6650	6590	2052
420	20250204	142700	321606090	6630	6650	6650	6630	21
421	20250204	142600	321466700	6640	6640	6640	6640	27
422	20250204	142500	321287420	6640	6640	6640	6640	20
423	20250204	142400	321154620	6630	6630	6630	6630	0
424	20250204	142300	321154620	6630	6640	6640	6630	13
425	20250204	142200	321068340	6630	6640	6660	6630	168
426	20250204	142100	319953340	6640	6640	6670	6640	45
427	20250204	142000	319654390	6670	6670	6670	6630	107
428	20250204	141900	318944300	6670	6670	6670	6670	19
429	20250204	141800	318817570	6640	6640	6640	6640	32
430	20250204	141700	318605090	6670	6670	6670	6670	2
431	20250204	141600	318591750	6670	6630	6670	6630	321
432	20250204	141500	316462680	6640	6650	6650	6640	157
433	20250204	141400	315420130	6680	6680	6680	6680	1
434	20250204	141300	315413450	6650	6680	6680	6650	509
435	20250204	141200	312026060	6660	6660	6660	6660	0
436	20250204	141100	312026060	6660	6660	6660	6660	0
437	20250204	141000	312026060	6660	6670	6690	6660	25
438	20250204	140900	311858920	6670	6660	6670	6650	2170
439	20250204	140800	297424700	6660	6670	6670	6660	207
440	20250204	140700	296044210	6680	6680	6680	6680	0
441	20250204	140600	296044210	6680	6680	6680	6680	30
442	20250204	140500	295843810	6680	6690	6690	6680	440
443	20250204	140400	292901510	6690	6690	6690	6690	16
444	20250204	140300	292794470	6710	6710	6710	6710	79
445	20250204	140200	292264380	6690	6690	6690	6690	0
446	20250204	140100	292264380	6690	6690	6690	6690	22
447	20250204	140000	292117200	6710	6710	6710	6710	19
448	20250204	135900	291989710	6710	6710	6710	6710	10
449	20250204	135800	291922610	6710	6710	6710	6710	0
450	20250204	135700	291922610	6710	6710	6710	6710	20
451	20250204	135600	291788410	6690	6690	6690	6690	0
452	20250204	135500	291788410	6690	6690	6690	6690	0
453	20250204	135400	291788410	6690	6720	6720	6690	820
454	20250204	135300	286301990	6700	6700	6700	6700	0
455	20250204	135200	286301990	6700	6730	6730	6700	132
456	20250204	135100	285417030	6730	6730	6730	6730	21
457	20250204	135000	285275700	6700	6700	6700	6700	0
458	20250204	134900	285275700	6700	6700	6700	6690	897
459	20250204	134800	279265810	6690	6690	6690	6690	26
460	20250204	134700	279091870	6700	6700	6700	6700	19
461	20250204	134600	278964570	6700	6700	6700	6700	369
462	20250204	134500	276492270	6700	6700	6700	6700	2
463	20250204	134400	276478870	6700	6700	6700	6700	908
464	20250204	134300	270395270	6700	6730	6730	6690	404
465	20250204	134200	267686730	6730	6730	6730	6730	0
466	20250204	134100	267686730	6730	6730	6730	6730	19
467	20250204	134000	267558860	6730	6730	6730	6730	24
468	20250204	133900	267397340	6730	6730	6730	6730	0
469	20250204	133800	267397340	6730	6740	6740	6730	122
470	20250204	133700	266576060	6730	6730	6730	6730	166
471	20250204	133600	265458880	6730	6730	6730	6730	0
472	20250204	133500	265458880	6730	6730	6730	6730	18
473	20250204	133400	265337740	6700	6720	6720	6700	309
474	20250204	133300	263261380	6720	6720	6720	6720	0
475	20250204	133200	263261380	6720	6720	6720	6720	0
476	20250204	133100	263261380	6720	6690	6720	6690	221
477	20250204	133000	261782260	6700	6710	6710	6690	1145
478	20250204	132900	254109690	6740	6740	6740	6740	3
479	20250204	132800	254089470	6740	6750	6750	6740	69
480	20250204	132700	253623910	6750	6750	6750	6750	40
481	20250204	132600	253353910	6750	6750	6750	6750	100
482	20250204	132500	252678910	6750	6710	6750	6710	120
483	20250204	132400	251872910	6700	6700	6700	6700	0
484	20250204	132300	251872910	6700	6720	6720	6700	259
485	20250204	132200	250134460	6750	6750	6750	6750	21
486	20250204	132100	249992710	6750	6750	6750	6750	0
487	20250204	132000	249992710	6750	6750	6750	6750	0
488	20250204	131900	249992710	6750	6750	6750	6750	21
489	20250204	131800	249850960	6720	6720	6720	6720	0
490	20250204	131700	249850960	6720	6720	6720	6720	32
491	20250204	131600	249635920	6740	6740	6740	6740	167
492	20250204	131500	248510340	6740	6740	6740	6740	0
493	20250204	131400	248510340	6740	6740	6740	6740	1
494	20250204	131300	248503600	6740	6740	6740	6740	0
495	20250204	131200	248503600	6740	6740	6740	6740	153
496	20250204	131100	247472380	6740	6740	6740	6740	1
497	20250204	131000	247465640	6740	6740	6740	6740	0
498	20250204	130900	247465640	6740	6710	6740	6710	218
499	20250204	130800	246002320	6700	6750	6750	6700	1014
500	20250204	130700	239203790	6750	6740	6750	6740	30
501	20250204	130600	239001450	6750	6750	6750	6750	20
502	20250204	130500	238866450	6750	6750	6750	6750	0
503	20250204	130400	238866450	6750	6750	6750	6750	0
504	20250204	130300	238866450	6750	6750	6750	6750	73
505	20250204	130200	238373700	6750	6750	6750	6750	30
506	20250204	130100	238171200	6750	6750	6750	6750	3
507	20250204	130000	238150950	6750	6740	6750	6740	44
508	20250204	125900	237854070	6740	6740	6740	6740	20
509	20250204	125800	237719270	6750	6750	6750	6750	0
510	20250204	125700	237719270	6750	6750	6750	6750	0
511	20250204	125600	237719270	6750	6750	6750	6750	18
512	20250204	125500	237597770	6700	6700	6700	6700	0
513	20250204	125400	237597770	6700	6700	6700	6700	0
514	20250204	125300	237597770	6700	6760	6760	6700	2820
515	20250204	125200	218687910	6750	6750	6750	6750	3
516	20250204	125100	218667660	6760	6760	6760	6760	0
517	20250204	125000	218667660	6760	6730	6760	6730	30
518	20250204	124900	218465160	6760	6760	6760	6760	1
519	20250204	124800	218458400	6770	6770	6770	6770	0
520	20250204	124700	218458400	6770	6770	6770	6770	22
521	20250204	124600	218309460	6770	6770	6770	6770	0
522	20250204	124500	218309460	6770	6770	6770	6770	0
523	20250204	124400	218309460	6770	6770	6770	6770	38
524	20250204	124300	218052200	6720	6750	6750	6720	1182
525	20250204	124200	210101370	6770	6770	6770	6770	0
526	20250204	124100	210101370	6770	6770	6770	6770	22
527	20250204	124000	209952430	6750	6750	6750	6750	1
528	20250204	123900	209945680	6770	6770	6770	6770	0
529	20250204	123800	209945680	6770	6770	6770	6770	0
530	20250204	123700	209945680	6770	6770	6770	6770	21
531	20250204	123600	209803510	6770	6770	6770	6770	0
532	20250204	123500	209803510	6770	6770	6770	6770	29
533	20250204	123400	209607180	6770	6770	6770	6770	22
534	20250204	123300	209458240	6770	6770	6770	6770	0
535	20250204	123200	209458240	6770	6770	6770	6770	0
536	20250204	123100	209458240	6770	6770	6770	6770	19
537	20250204	123000	209329610	6760	6760	6760	6760	22
538	20250204	122900	209180890	6760	6760	6760	6760	0
539	20250204	122800	209180890	6760	6760	6760	6760	20
540	20250204	122700	209045690	6770	6770	6770	6770	0
541	20250204	122600	209045690	6770	6760	6770	6760	400
542	20250204	122500	206337710	6770	6770	6770	6770	30
543	20250204	122400	206134610	6740	6740	6740	6740	2797
544	20250204	122300	187282830	6750	6750	6750	6750	203
545	20250204	122200	185912580	6770	6770	6770	6770	0
546	20250204	122100	185912580	6770	6770	6770	6770	22
547	20250204	122000	185763640	6770	6770	6770	6770	0
548	20250204	121900	185763640	6770	6770	6770	6770	16
549	20250204	121800	185655320	6770	6770	6770	6770	18
550	20250204	121700	185533460	6770	6770	6770	6770	200
551	20250204	121600	184179460	6770	6770	6770	6770	114
552	20250204	121500	183407680	6770	6770	6770	6770	21
553	20250204	121400	183265510	6770	6770	6770	6770	0
554	20250204	121300	183265510	6770	6750	6770	6750	45
555	20250204	121200	182960960	6770	6770	6770	6770	19
556	20250204	121100	182832330	6770	6770	6770	6770	0
557	20250204	121000	182832330	6770	6770	6770	6770	0
558	20250204	120900	182832330	6770	6770	6770	6770	26
559	20250204	120800	182656310	6770	6770	6770	6770	60
560	20250204	120700	182250110	6770	6770	6770	6770	2
561	20250204	120600	182236570	6770	6770	6770	6770	18
562	20250204	120500	182114710	6770	6770	6770	6770	0
563	20250204	120400	182114710	6770	6770	6770	6770	0
564	20250204	120300	182114710	6770	6770	6770	6770	0
565	20250204	120200	182114710	6770	6740	6770	6740	54
566	20250204	120100	181750090	6760	6760	6760	6760	0
567	20250204	120000	181750090	6760	6740	6760	6730	347
568	20250204	115900	179413260	6760	6740	6760	6740	254
569	20250204	115800	177700940	6770	6770	6770	6770	2
570	20250204	115700	177687400	6770	6770	6770	6770	0
571	20250204	115600	177687400	6770	6770	6770	6770	21
572	20250204	115500	177545230	6770	6770	6770	6770	0
573	20250204	115400	177545230	6770	6770	6770	6770	0
574	20250204	115300	177545230	6770	6770	6770	6770	19
575	20250204	115200	177416600	6730	6750	6750	6730	50
576	20250204	115100	177079490	6750	6750	6750	6750	6
577	20250204	115000	177038990	6770	6770	6770	6770	20
578	20250204	114900	176903590	6770	6770	6770	6770	0
579	20250204	114800	176903590	6770	6770	6770	6770	0
580	20250204	114700	176903590	6770	6770	6770	6770	0
581	20250204	114600	176903590	6770	6770	6770	6770	20
582	20250204	114500	176768190	6770	6770	6770	6770	0
583	20250204	114400	176768190	6770	6770	6770	6770	0
584	20250204	114300	176768190	6770	6730	6770	6730	23
585	20250204	114200	176612520	6770	6770	6770	6770	0
586	20250204	114100	176612520	6770	6770	6770	6770	0
587	20250204	114000	176612520	6770	6770	6770	6770	18
588	20250204	113900	176490660	6770	6770	6770	6770	0
589	20250204	113800	176490660	6770	6770	6770	6770	0
590	20250204	113700	176490660	6770	6770	6770	6770	20
591	20250204	113600	176355260	6770	6770	6770	6760	91
592	20250204	113500	175739890	6770	6770	6770	6770	0
593	20250204	113400	175739890	6770	6770	6770	6770	20
594	20250204	113300	175604490	6770	6720	6770	6720	8
595	20250204	113200	175550680	6770	6770	6770	6770	0
596	20250204	113100	175550680	6770	6770	6770	6720	232
597	20250204	113000	173990490	6780	6750	6780	6750	31
598	20250204	112900	173781200	6750	6750	6750	6750	5
599	20250204	112800	173747450	6750	6750	6750	6750	0
600	20250204	112700	173747450	6750	6720	6750	6720	1068
601	20250204	112600	166569920	6760	6780	6780	6730	327
602	20250204	112500	164369130	6770	6770	6770	6770	291
603	20250204	112400	162399060	6770	6770	6770	6770	21
604	20250204	112300	162256890	6770	6770	6770	6770	5
605	20250204	112200	162223040	6770	6770	6770	6770	46
606	20250204	112100	161911620	6730	6780	6780	6730	870
607	20250204	112000	156055210	6780	6780	6780	6780	0
608	20250204	111900	156055210	6780	6780	6780	6780	200
609	20250204	111800	154699210	6780	6780	6780	6780	171
610	20250204	111700	153539830	6780	6780	6780	6780	0
611	20250204	111600	153539830	6780	6780	6780	6780	10
612	20250204	111500	153472030	6780	6780	6780	6780	24
613	20250204	111400	153309310	6780	6780	6780	6780	0
614	20250204	111300	153309310	6780	6780	6780	6780	1
615	20250204	111200	153302530	6770	6770	6770	6770	2
616	20250204	111100	153288990	6770	6730	6770	6730	240
617	20250204	111000	151672990	6770	6770	6770	6770	0
618	20250204	110900	151672990	6770	6770	6770	6770	0
619	20250204	110800	151672990	6770	6770	6770	6770	20
620	20250204	110700	151537590	6720	6720	6720	6720	100
621	20250204	110600	150865590	6770	6770	6770	6770	13
622	20250204	110500	150777580	6780	6770	6780	6770	25
623	20250204	110400	150608130	6780	6760	6780	6760	290
624	20250204	110300	148644570	6760	6760	6760	6760	0
625	20250204	110200	148644570	6760	6760	6760	6760	20
626	20250204	110100	148509370	6760	6760	6760	6760	2
627	20250204	110000	148495850	6760	6710	6760	6700	1591
628	20250204	105900	137809470	6700	6770	6770	6700	2020
629	20250204	105800	124262960	6770	6770	6770	6770	1
630	20250204	105700	124256190	6770	6770	6770	6770	0
631	20250204	105600	124256190	6770	6770	6770	6770	20
632	20250204	105500	124120790	6770	6770	6770	6770	21
633	20250204	105400	123978620	6770	6770	6770	6770	0
634	20250204	105300	123978620	6770	6770	6770	6770	0
635	20250204	105200	123978620	6770	6770	6770	6770	21
636	20250204	105100	123836450	6770	6770	6770	6770	0
637	20250204	105000	123836450	6770	6770	6770	6770	112
638	20250204	104900	123078210	6770	6770	6770	6770	19
639	20250204	104800	122949580	6720	6740	6740	6720	1000
640	20250204	104700	116222140	6740	6740	6740	6740	333
641	20250204	104600	113977720	6750	6770	6770	6750	218
642	20250204	104500	112505820	6770	6770	6770	6770	1
643	20250204	104400	112499050	6750	6750	6750	6750	0
644	20250204	104300	112499050	6750	6790	6790	6740	1166
645	20250204	104200	104632280	6780	6780	6780	6780	0
646	20250204	104100	104632280	6780	6770	6780	6770	579
647	20250204	104000	100708670	6780	6780	6780	6780	23
648	20250204	103900	100552730	6770	6770	6770	6770	0
649	20250204	103800	100552730	6770	6780	6780	6770	87
650	20250204	103700	99963520	6780	6780	6780	6780	13
651	20250204	103600	99875380	6780	6780	6780	6780	43
652	20250204	103500	99583840	6780	6780	6780	6780	0
653	20250204	103400	99583840	6780	6780	6780	6780	32
654	20250204	103300	99366880	6780	6780	6780	6780	50
655	20250204	103200	99027880	6780	6780	6780	6780	2
656	20250204	103100	99014320	6770	6770	6770	6770	30
657	20250204	103000	98811220	6780	6780	6780	6780	120
658	20250204	102900	97997620	6770	6780	6780	6770	3
659	20250204	102800	97977290	6770	6770	6770	6770	78
660	20250204	102700	97449230	6780	6780	6790	6780	202
661	20250204	102600	96078650	6780	6780	6780	6780	52
662	20250204	102500	95726090	6780	6780	6780	6780	200
663	20250204	102400	94370090	6780	6780	6780	6780	95
664	20250204	102300	93725990	6780	6780	6780	6780	21
665	20250204	102200	93583610	6770	6770	6770	6770	110
666	20250204	102100	92838910	6780	6790	6790	6780	99
667	20250204	102000	92167250	6780	6780	6780	6780	100
668	20250204	101900	91489250	6780	6790	6790	6780	505
669	20250204	101800	88065300	6790	6780	6790	6780	160
670	20250204	101700	86979900	6790	6790	6790	6790	19
671	20250204	101600	86850890	6790	6790	6790	6790	16
672	20250204	101500	86742250	6790	6780	6790	6780	258
673	20250204	101400	84990940	6790	6790	6790	6790	40
674	20250204	101300	84719340	6790	6790	6790	6790	0
675	20250204	101200	84719340	6790	6790	6790	6790	21
676	20250204	101100	84576750	6790	6790	6790	6790	26
677	20250204	101000	84400210	6790	6790	6790	6790	0
678	20250204	100900	84400210	6790	6790	6790	6790	1
679	20250204	100800	84393420	6790	6790	6790	6790	22
680	20250204	100700	84244040	6790	6790	6790	6790	20
681	20250204	100600	84108240	6790	6790	6790	6790	0
682	20250204	100500	84108240	6790	6790	6790	6790	19
683	20250204	100400	83979230	6790	6790	6790	6790	0
684	20250204	100300	83979230	6790	6790	6790	6790	39
685	20250204	100200	83714420	6790	6790	6790	6790	1
686	20250204	100100	83707630	6800	6800	6800	6800	19
687	20250204	100000	83578430	6790	6790	6790	6790	0
688	20250204	095900	83578430	6790	6790	6790	6790	22
689	20250204	095800	83429050	6800	6800	6800	6800	0
690	20250204	095700	83429050	6800	6800	6800	6800	23
691	20250204	095600	83272650	6800	6800	6800	6800	51
692	20250204	095500	82925850	6800	6800	6800	6800	99
693	20250204	095400	82252650	6790	6760	6790	6760	60
694	20250204	095300	81845280	6790	6790	6790	6790	0
695	20250204	095200	81845280	6790	6790	6790	6790	1
696	20250204	095100	81838490	6770	6770	6770	6770	13
697	20250204	095000	81750480	6770	6770	6770	6770	32
698	20250204	094900	81533840	6770	6770	6770	6770	119
699	20250204	094800	80728210	6770	6770	6770	6770	0
700	20250204	094700	80728210	6770	6770	6770	6770	94
701	20250204	094600	80091830	6780	6780	6780	6780	50
702	20250204	094500	79752830	6780	6780	6780	6780	0
703	20250204	094400	79752830	6780	6780	6790	6780	126
704	20250204	094300	78898300	6790	6770	6790	6770	67
705	20250204	094200	78444420	6780	6780	6780	6780	10
706	20250204	094100	78376620	6780	6770	6780	6770	122
707	20250204	094000	77549680	6780	6770	6780	6770	149
708	20250204	093900	76539840	6780	6780	6780	6780	329
709	20250204	093800	74309220	6800	6800	6800	6800	653
710	20250204	093700	69868820	6790	6760	6790	6760	573
711	20250204	093600	65984170	6770	6750	6770	6750	1519
712	20250204	093500	55728220	6750	6750	6750	6750	1
713	20250204	093400	55721470	6700	6790	6790	6700	1173
714	20250204	093300	47847580	6730	6730	6730	6730	1
715	20250204	093200	47840850	6800	6720	6800	6720	89
716	20250204	093100	47242530	6810	6740	6810	6740	1021
717	20250204	093000	40311590	6710	6740	6740	6710	119
718	20250204	092900	39511030	6740	6740	6740	6740	5
719	20250204	092800	39477330	6740	6740	6740	6740	6
720	20250204	092700	39436890	6740	6740	6740	6740	0
721	20250204	092600	39436890	6740	6740	6740	6740	0
722	20250204	092500	39436890	6740	6740	6740	6740	229
723	20250204	092400	37893430	6710	6720	6720	6710	22
724	20250204	092300	37745650	6740	6740	6740	6740	0
725	20250204	092200	37745650	6740	6730	6740	6730	160
726	20250204	092100	36668630	6740	6740	6740	6740	2
727	20250204	092000	36655150	6740	6710	6740	6710	80
728	20250204	091900	36117200	6740	6740	6740	6740	0
729	20250204	091800	36117200	6740	6740	6740	6740	0
730	20250204	091700	36117200	6740	6740	6740	6740	89
731	20250204	091600	35517340	6740	6740	6740	6740	100
732	20250204	091500	34843340	6740	6740	6740	6740	0
733	20250204	091400	34843340	6740	6740	6740	6740	233
734	20250204	091300	33272920	6740	6740	6740	6740	96
735	20250204	091200	32625880	6740	6710	6740	6710	875
736	20250204	091100	26744920	6680	6680	6680	6680	0
737	20250204	091000	26744920	6680	6710	6710	6670	380
738	20250204	090900	24204850	6710	6700	6710	6700	2
739	20250204	090800	24191440	6690	6720	6720	6690	13
740	20250204	090700	24104440	6730	6730	6730	6730	0
741	20250204	090600	24104440	6730	6730	6740	6710	631
742	20250204	090500	19869460	6730	6710	6730	6710	680
743	20250204	090400	15302010	6690	6650	6690	6650	152
744	20250204	090300	14289130	6650	6670	6680	6640	197
745	20250204	090200	12977300	6670	6670	6670	6670	1600
746	20250204	090100	2305300	6740	6740	6740	6740	1
747	20250204	090000	2298560	6750	6620	6750	6620	347