KissMeData/354200/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	211400	262388232	1662	1662	1662	1662	871
3	20250204	211300	262388232	1662	1662	1662	1662	0
4	20250204	211200	262388232	1662	1662	1662	1662	0
5	20250204	211100	262388232	1662	1662	1662	1662	0
6	20250204	211000	262388232	1662	1662	1662	1662	0
7	20250204	210900	262388232	1662	1662	1662	1662	0
8	20250204	210800	262388232	1662	1662	1662	1662	0
9	20250204	210700	262388232	1662	1662	1662	1662	0
10	20250204	210600	262388232	1662	1662	1662	1662	0
11	20250204	210500	262388232	1662	1662	1662	1662	0
12	20250204	210400	262388232	1662	1662	1662	1662	0
13	20250204	210300	262388232	1662	1662	1662	1662	0
14	20250204	210200	262388232	1662	1662	1662	1662	0
15	20250204	210100	262388232	1662	1662	1662	1662	0
16	20250204	210000	262388232	1662	1662	1662	1662	0
17	20250204	205900	262388232	1662	1662	1662	1662	0
18	20250204	205800	262388232	1662	1662	1662	1662	0
19	20250204	205700	262388232	1662	1662	1662	1662	0
20	20250204	205600	262388232	1662	1662	1662	1662	0
21	20250204	205500	262388232	1662	1662	1662	1662	0
22	20250204	205400	262388232	1662	1662	1662	1662	0
23	20250204	205300	262388232	1662	1662	1662	1662	0
24	20250204	205200	262388232	1662	1662	1662	1662	0
25	20250204	205100	262388232	1662	1662	1662	1662	0
26	20250204	205000	262388232	1662	1662	1662	1662	0
27	20250204	204900	262388232	1662	1662	1662	1662	0
28	20250204	204800	262388232	1662	1662	1662	1662	0
29	20250204	204700	262388232	1662	1662	1662	1662	0
30	20250204	204600	262388232	1662	1662	1662	1662	0
31	20250204	204500	262388232	1662	1662	1662	1662	0
32	20250204	204400	262388232	1662	1662	1662	1662	871
33	20250204	204300	262388232	1662	1662	1662	1662	0
34	20250204	204200	262388232	1662	1662	1662	1662	0
35	20250204	204100	262388232	1662	1662	1662	1662	0
36	20250204	204000	262388232	1662	1662	1662	1662	0
37	20250204	203900	262388232	1662	1662	1662	1662	0
38	20250204	203800	262388232	1662	1662	1662	1662	0
39	20250204	203700	262388232	1662	1662	1662	1662	0
40	20250204	203600	262388232	1662	1662	1662	1662	0
41	20250204	203500	262388232	1662	1662	1662	1662	0
42	20250204	203400	262388232	1662	1662	1662	1662	0
43	20250204	203300	262388232	1662	1662	1662	1662	0
44	20250204	203200	262388232	1662	1662	1662	1662	0
45	20250204	203100	262388232	1662	1662	1662	1662	0
46	20250204	203000	262388232	1662	1662	1662	1662	0
47	20250204	202900	262388232	1662	1662	1662	1662	0
48	20250204	202800	262388232	1662	1662	1662	1662	0
49	20250204	202700	262388232	1662	1662	1662	1662	0
50	20250204	202600	262388232	1662	1662	1662	1662	0
51	20250204	202500	262388232	1662	1662	1662	1662	0
52	20250204	202400	262388232	1662	1662	1662	1662	0
53	20250204	202300	262388232	1662	1662	1662	1662	0
54	20250204	202200	262388232	1662	1662	1662	1662	0
55	20250204	202100	262388232	1662	1662	1662	1662	0
56	20250204	202000	262388232	1662	1662	1662	1662	0
57	20250204	201900	262388232	1662	1662	1662	1662	0
58	20250204	201800	262388232	1662	1662	1662	1662	0
59	20250204	201700	262388232	1662	1662	1662	1662	0
60	20250204	201600	262388232	1662	1662	1662	1662	0
61	20250204	201500	262388232	1662	1662	1662	1662	0
62	20250204	201400	262388232	1662	1662	1662	1662	871
63	20250204	201300	262388232	1662	1662	1662	1662	0
64	20250204	201200	262388232	1662	1662	1662	1662	0
65	20250204	201100	262388232	1662	1662	1662	1662	0
66	20250204	201000	262388232	1662	1662	1662	1662	0
67	20250204	200900	262388232	1662	1662	1662	1662	0
68	20250204	200800	262388232	1662	1662	1662	1662	0
69	20250204	200700	262388232	1662	1662	1662	1662	0
70	20250204	200600	262388232	1662	1662	1662	1662	0
71	20250204	200500	262388232	1662	1662	1662	1662	0
72	20250204	200400	262388232	1662	1662	1662	1662	0
73	20250204	200300	262388232	1662	1662	1662	1662	0
74	20250204	200200	262388232	1662	1662	1662	1662	0
75	20250204	200100	262388232	1662	1662	1662	1662	0
76	20250204	200000	262388232	1662	1662	1662	1662	0
77	20250204	195900	262388232	1662	1662	1662	1662	0
78	20250204	195800	262388232	1662	1662	1662	1662	0
79	20250204	195700	262388232	1662	1662	1662	1662	0
80	20250204	195600	262388232	1662	1662	1662	1662	0
81	20250204	195500	262388232	1662	1662	1662	1662	0
82	20250204	195400	262388232	1662	1662	1662	1662	0
83	20250204	195300	262388232	1662	1662	1662	1662	0
84	20250204	195200	262388232	1662	1662	1662	1662	0
85	20250204	195100	262388232	1662	1662	1662	1662	0
86	20250204	195000	262388232	1662	1662	1662	1662	0
87	20250204	194900	262388232	1662	1662	1662	1662	0
88	20250204	194800	262388232	1662	1662	1662	1662	0
89	20250204	194700	262388232	1662	1662	1662	1662	0
90	20250204	194600	262388232	1662	1662	1662	1662	0
91	20250204	194500	262388232	1662	1662	1662	1662	0
92	20250204	194400	262388232	1662	1662	1662	1662	871
93	20250204	194300	262388232	1662	1662	1662	1662	0
94	20250204	194200	262388232	1662	1662	1662	1662	0
95	20250204	194100	262388232	1662	1662	1662	1662	0
96	20250204	194000	262388232	1662	1662	1662	1662	0
97	20250204	193900	262388232	1662	1662	1662	1662	0
98	20250204	193800	262388232	1662	1662	1662	1662	0
99	20250204	193700	262388232	1662	1662	1662	1662	0
100	20250204	193600	262388232	1662	1662	1662	1662	0
101	20250204	193500	262388232	1662	1662	1662	1662	0
102	20250204	193400	262388232	1662	1662	1662	1662	0
103	20250204	193300	262388232	1662	1662	1662	1662	0
104	20250204	193200	262388232	1662	1662	1662	1662	0
105	20250204	193100	262388232	1662	1662	1662	1662	0
106	20250204	193000	262388232	1662	1662	1662	1662	0
107	20250204	192900	262388232	1662	1662	1662	1662	0
108	20250204	192800	262388232	1662	1662	1662	1662	0
109	20250204	192700	262388232	1662	1662	1662	1662	0
110	20250204	192600	262388232	1662	1662	1662	1662	0
111	20250204	192500	262388232	1662	1662	1662	1662	0
112	20250204	192400	262388232	1662	1662	1662	1662	0
113	20250204	192300	262388232	1662	1662	1662	1662	0
114	20250204	192200	262388232	1662	1662	1662	1662	0
115	20250204	192100	262388232	1662	1662	1662	1662	0
116	20250204	192000	262388232	1662	1662	1662	1662	0
117	20250204	191900	262388232	1662	1662	1662	1662	0
118	20250204	191800	262388232	1662	1662	1662	1662	0
119	20250204	191700	262388232	1662	1662	1662	1662	0
120	20250204	191600	262388232	1662	1662	1662	1662	0
121	20250204	191500	262388232	1662	1662	1662	1662	0
122	20250204	191400	262388232	1662	1662	1662	1662	871
123	20250204	191300	262388232	1662	1662	1662	1662	0
124	20250204	191200	262388232	1662	1662	1662	1662	0
125	20250204	191100	262388232	1662	1662	1662	1662	0
126	20250204	191000	262388232	1662	1662	1662	1662	0
127	20250204	190900	262388232	1662	1662	1662	1662	0
128	20250204	190800	262388232	1662	1662	1662	1662	0
129	20250204	190700	262388232	1662	1662	1662	1662	0
130	20250204	190600	262388232	1662	1662	1662	1662	0
131	20250204	190500	262388232	1662	1662	1662	1662	0
132	20250204	190400	262388232	1662	1662	1662	1662	0
133	20250204	190300	262388232	1662	1662	1662	1662	0
134	20250204	190200	262388232	1662	1662	1662	1662	0
135	20250204	190100	262388232	1662	1662	1662	1662	0
136	20250204	190000	262388232	1662	1662	1662	1662	0
137	20250204	185900	262388232	1662	1662	1662	1662	0
138	20250204	185800	262388232	1662	1662	1662	1662	0
139	20250204	185700	262388232	1662	1662	1662	1662	0
140	20250204	185600	262388232	1662	1662	1662	1662	0
141	20250204	185500	262388232	1662	1662	1662	1662	0
142	20250204	185400	262388232	1662	1662	1662	1662	0
143	20250204	185300	262388232	1662	1662	1662	1662	0
144	20250204	185200	262388232	1662	1662	1662	1662	0
145	20250204	185100	262388232	1662	1662	1662	1662	0
146	20250204	185000	262388232	1662	1662	1662	1662	0
147	20250204	184900	262388232	1662	1662	1662	1662	0
148	20250204	184800	262388232	1662	1662	1662	1662	0
149	20250204	184700	262388232	1662	1662	1662	1662	0
150	20250204	184600	262388232	1662	1662	1662	1662	0
151	20250204	184500	262388232	1662	1662	1662	1662	0
152	20250204	184400	262388232	1662	1662	1662	1662	871
153	20250204	184300	262388232	1662	1662	1662	1662	0
154	20250204	184200	262388232	1662	1662	1662	1662	0
155	20250204	184100	262388232	1662	1662	1662	1662	0
156	20250204	184000	262388232	1662	1662	1662	1662	0
157	20250204	183900	262388232	1662	1662	1662	1662	0
158	20250204	183800	262388232	1662	1662	1662	1662	0
159	20250204	183700	262388232	1662	1662	1662	1662	0
160	20250204	183600	262388232	1662	1662	1662	1662	0
161	20250204	183500	262388232	1662	1662	1662	1662	0
162	20250204	183400	262388232	1662	1662	1662	1662	0
163	20250204	183300	262388232	1662	1662	1662	1662	0
164	20250204	183200	262388232	1662	1662	1662	1662	0
165	20250204	183100	262388232	1662	1662	1662	1662	0
166	20250204	183000	262388232	1662	1662	1662	1662	0
167	20250204	182900	262388232	1662	1662	1662	1662	0
168	20250204	182800	262388232	1662	1662	1662	1662	0
169	20250204	182700	262388232	1662	1662	1662	1662	0
170	20250204	182600	262388232	1662	1662	1662	1662	0
171	20250204	182500	262388232	1662	1662	1662	1662	0
172	20250204	182400	262388232	1662	1662	1662	1662	0
173	20250204	182300	262388232	1662	1662	1662	1662	0
174	20250204	182200	262388232	1662	1662	1662	1662	0
175	20250204	182100	262388232	1662	1662	1662	1662	0
176	20250204	182000	262388232	1662	1662	1662	1662	0
177	20250204	181900	262388232	1662	1662	1662	1662	0
178	20250204	181800	262388232	1662	1662	1662	1662	0
179	20250204	181700	262388232	1662	1662	1662	1662	0
180	20250204	181600	262388232	1662	1662	1662	1662	0
181	20250204	181500	262388232	1662	1662	1662	1662	0
182	20250204	181400	262388232	1662	1662	1662	1662	871
183	20250204	181300	262388232	1662	1662	1662	1662	0
184	20250204	181200	262388232	1662	1662	1662	1662	0
185	20250204	181100	262388232	1662	1662	1662	1662	0
186	20250204	181000	262388232	1662	1662	1662	1662	0
187	20250204	180900	262388232	1662	1662	1662	1662	0
188	20250204	180800	262388232	1662	1662	1662	1662	0
189	20250204	180700	262388232	1662	1662	1662	1662	0
190	20250204	180600	262388232	1662	1662	1662	1662	0
191	20250204	180500	262388232	1662	1662	1662	1662	0
192	20250204	180400	262388232	1662	1662	1662	1662	0
193	20250204	180300	262388232	1662	1662	1662	1662	0
194	20250204	180200	262388232	1662	1662	1662	1662	0
195	20250204	180100	262388232	1662	1662	1662	1662	0
196	20250204	180000	262388232	1662	1662	1662	1662	0
197	20250204	175900	262388232	1662	1662	1662	1662	0
198	20250204	175800	262388232	1662	1662	1662	1662	0
199	20250204	175700	262388232	1662	1662	1662	1662	0
200	20250204	175600	262388232	1662	1662	1662	1662	0
201	20250204	175500	262388232	1662	1662	1662	1662	0
202	20250204	175400	262388232	1662	1662	1662	1662	0
203	20250204	175300	262388232	1662	1662	1662	1662	0
204	20250204	175200	262388232	1662	1662	1662	1662	0
205	20250204	175100	262388232	1662	1662	1662	1662	0
206	20250204	175000	262388232	1662	1662	1662	1662	0
207	20250204	174900	262388232	1662	1662	1662	1662	0
208	20250204	174800	262388232	1662	1662	1662	1662	0
209	20250204	174700	262388232	1662	1662	1662	1662	0
210	20250204	174600	262388232	1662	1662	1662	1662	0
211	20250204	174500	262388232	1662	1662	1662	1662	0
212	20250204	174400	262388232	1662	1662	1662	1662	871
213	20250204	174300	262388232	1662	1662	1662	1662	0
214	20250204	174200	262388232	1662	1662	1662	1662	0
215	20250204	174100	262388232	1662	1662	1662	1662	0
216	20250204	174000	262388232	1662	1662	1662	1662	0
217	20250204	173900	262388232	1662	1662	1662	1662	0
218	20250204	173800	262388232	1662	1662	1662	1662	0
219	20250204	173700	262388232	1662	1662	1662	1662	0
220	20250204	173600	262388232	1662	1662	1662	1662	0
221	20250204	173500	262388232	1662	1662	1662	1662	0
222	20250204	173400	262388232	1662	1662	1662	1662	0
223	20250204	173300	262388232	1662	1662	1662	1662	0
224	20250204	173200	262388232	1662	1662	1662	1662	0
225	20250204	173100	262388232	1662	1662	1662	1662	0
226	20250204	173000	262388232	1662	1662	1662	1662	0
227	20250204	172900	262388232	1662	1662	1662	1662	0
228	20250204	172800	262388232	1662	1662	1662	1662	0
229	20250204	172700	262388232	1662	1662	1662	1662	0
230	20250204	172600	262388232	1662	1662	1662	1662	0
231	20250204	172500	262388232	1662	1662	1662	1662	0
232	20250204	172400	262388232	1662	1662	1662	1662	0
233	20250204	172300	262388232	1662	1662	1662	1662	0
234	20250204	172200	262388232	1662	1662	1662	1662	0
235	20250204	172100	262388232	1662	1662	1662	1662	0
236	20250204	172000	262388232	1662	1662	1662	1662	0
237	20250204	171900	262388232	1662	1662	1662	1662	0
238	20250204	171800	262388232	1662	1662	1662	1662	0
239	20250204	171700	262388232	1662	1662	1662	1662	0
240	20250204	171600	262388232	1662	1662	1662	1662	0
241	20250204	171500	262388232	1662	1662	1662	1662	0
242	20250204	171400	262388232	1662	1662	1662	1662	871
243	20250204	171300	262388232	1662	1662	1662	1662	0
244	20250204	171200	262388232	1662	1662	1662	1662	0
245	20250204	171100	262388232	1662	1662	1662	1662	0
246	20250204	171000	262388232	1662	1662	1662	1662	0
247	20250204	170900	262388232	1662	1662	1662	1662	0
248	20250204	170800	262388232	1662	1662	1662	1662	0
249	20250204	170700	262388232	1662	1662	1662	1662	0
250	20250204	170600	262388232	1662	1662	1662	1662	0
251	20250204	170500	262388232	1662	1662	1662	1662	0
252	20250204	170400	262388232	1662	1662	1662	1662	0
253	20250204	170300	262388232	1662	1662	1662	1662	0
254	20250204	170200	262388232	1662	1662	1662	1662	0
255	20250204	170100	262388232	1662	1662	1662	1662	0
256	20250204	170000	262388232	1662	1662	1662	1662	0
257	20250204	165900	262388232	1662	1662	1662	1662	0
258	20250204	165800	262388232	1662	1662	1662	1662	0
259	20250204	165700	262388232	1662	1662	1662	1662	0
260	20250204	165600	262388232	1662	1662	1662	1662	0
261	20250204	165500	262388232	1662	1662	1662	1662	0
262	20250204	165400	262388232	1662	1662	1662	1662	0
263	20250204	165300	262388232	1662	1662	1662	1662	0
264	20250204	165200	262388232	1662	1662	1662	1662	0
265	20250204	165100	262388232	1662	1662	1662	1662	0
266	20250204	165000	262388232	1662	1662	1662	1662	0
267	20250204	164900	262388232	1662	1662	1662	1662	0
268	20250204	164800	262388232	1662	1662	1662	1662	0
269	20250204	164700	262388232	1662	1662	1662	1662	0
270	20250204	164600	262388232	1662	1662	1662	1662	0
271	20250204	164500	262388232	1662	1662	1662	1662	0
272	20250204	164400	262388232	1662	1662	1662	1662	871
273	20250204	164300	262388232	1662	1662	1662	1662	0
274	20250204	164200	262388232	1662	1662	1662	1662	0
275	20250204	164100	262388232	1662	1662	1662	1662	0
276	20250204	164000	262388232	1662	1662	1662	1662	0
277	20250204	163900	262388232	1662	1662	1662	1662	0
278	20250204	163800	262388232	1662	1662	1662	1662	0
279	20250204	163700	262388232	1662	1662	1662	1662	0
280	20250204	163600	262388232	1662	1662	1662	1662	0
281	20250204	163500	262388232	1662	1662	1662	1662	0
282	20250204	163400	262388232	1662	1662	1662	1662	0
283	20250204	163300	262388232	1662	1662	1662	1662	0
284	20250204	163200	262388232	1662	1662	1662	1662	0
285	20250204	163100	262388232	1662	1662	1662	1662	0
286	20250204	163000	262388232	1662	1662	1662	1662	0
287	20250204	162900	262388232	1662	1662	1662	1662	0
288	20250204	162800	262388232	1662	1662	1662	1662	0
289	20250204	162700	262388232	1662	1662	1662	1662	0
290	20250204	162600	262388232	1662	1662	1662	1662	0
291	20250204	162500	262388232	1662	1662	1662	1662	0
292	20250204	162400	262388232	1662	1662	1662	1662	0
293	20250204	162300	262388232	1662	1662	1662	1662	0
294	20250204	162200	262388232	1662	1662	1662	1662	0
295	20250204	162100	262388232	1662	1662	1662	1662	0
296	20250204	162000	262388232	1662	1662	1662	1662	0
297	20250204	161900	262388232	1662	1662	1662	1662	0
298	20250204	161800	262388232	1662	1662	1662	1662	0
299	20250204	161700	262388232	1662	1662	1662	1662	0
300	20250204	161600	262388232	1662	1662	1662	1662	0
301	20250204	161500	262388232	1662	1662	1662	1662	0
302	20250204	161400	262388232	1662	1662	1662	1662	871
303	20250204	161300	262388232	1662	1662	1662	1662	0
304	20250204	161200	262388232	1662	1662	1662	1662	0
305	20250204	161100	262388232	1662	1662	1662	1662	0
306	20250204	161000	262388232	1662	1662	1662	1662	0
307	20250204	160900	262388232	1662	1662	1662	1662	0
308	20250204	160800	262388232	1662	1662	1662	1662	0
309	20250204	160700	262388232	1662	1662	1662	1662	0
310	20250204	160600	262388232	1662	1662	1662	1662	0
311	20250204	160500	262388232	1662	1662	1662	1662	0
312	20250204	160400	262388232	1662	1662	1662	1662	0
313	20250204	160300	262388232	1662	1662	1662	1662	0
314	20250204	160200	262388232	1662	1662	1662	1662	0
315	20250204	160100	262388232	1662	1662	1662	1662	0
316	20250204	160000	262388232	1662	1662	1662	1662	0
317	20250204	155900	262388232	1662	1662	1662	1662	0
318	20250204	155800	262388232	1662	1662	1662	1662	0
319	20250204	155700	262388232	1662	1662	1662	1662	0
320	20250204	155600	262388232	1662	1662	1662	1662	0
321	20250204	155500	262388232	1662	1662	1662	1662	0
322	20250204	155400	262388232	1662	1662	1662	1662	0
323	20250204	155300	262388232	1662	1662	1662	1662	0
324	20250204	155200	262388232	1662	1662	1662	1662	0
325	20250204	155100	262388232	1662	1662	1662	1662	0
326	20250204	155000	262388232	1662	1662	1662	1662	0
327	20250204	154900	262388232	1662	1662	1662	1662	0
328	20250204	154800	262388232	1662	1662	1662	1662	0
329	20250204	154700	262388232	1662	1662	1662	1662	0
330	20250204	154600	262388232	1662	1662	1662	1662	0
331	20250204	154500	262388232	1662	1662	1662	1662	0
332	20250204	154400	262388232	1662	1662	1662	1662	871
333	20250204	154300	262388232	1662	1662	1662	1662	0
334	20250204	154200	262388232	1662	1662	1662	1662	0
335	20250204	154100	262388232	1662	1662	1662	1662	0
336	20250204	154000	262388232	1662	1662	1662	1662	0
337	20250204	153900	262388232	1662	1662	1662	1662	0
338	20250204	153800	262388232	1662	1662	1662	1662	0
339	20250204	153700	262388232	1662	1662	1662	1662	0
340	20250204	153600	262388232	1662	1662	1662	1662	0
341	20250204	153500	262388232	1662	1662	1662	1662	0
342	20250204	153400	262388232	1662	1662	1662	1662	0
343	20250204	153300	262388232	1662	1662	1662	1662	0
344	20250204	153200	262388232	1662	1662	1662	1662	0
345	20250204	153100	262388232	1662	1662	1662	1662	0
346	20250204	153000	262388232	1662	1662	1662	1662	871
347	20250204	152900	260940630	1665	1665	1665	1665	0
348	20250204	152800	260940630	1665	1665	1665	1665	0
349	20250204	152700	260940630	1665	1665	1665	1665	0
350	20250204	152600	260940630	1665	1665	1665	1665	0
351	20250204	152500	260940630	1665	1665	1665	1665	0
352	20250204	152400	260940630	1665	1665	1665	1665	0
353	20250204	152300	260940630	1665	1665	1665	1665	0
354	20250204	152200	260940630	1665	1665	1665	1665	0
355	20250204	152100	260940630	1665	1665	1665	1665	0
356	20250204	152000	260940630	1665	1665	1665	1665	0
357	20250204	151900	260940630	1665	1665	1665	1665	87
358	20250204	151800	260795775	1665	1666	1666	1665	124
359	20250204	151700	260589275	1666	1665	1666	1665	30
360	20250204	151600	260539296	1665	1665	1665	1665	122
361	20250204	151500	260336166	1665	1665	1665	1665	53
362	20250204	151400	260247921	1665	1665	1665	1665	100
363	20250204	151300	260081421	1665	1665	1665	1665	206
364	20250204	151200	259738431	1666	1666	1666	1666	99
365	20250204	151100	259573497	1666	1666	1666	1666	2
366	20250204	151000	259570165	1668	1658	1668	1658	1274
367	20250204	150900	257454169	1654	1654	1654	1654	0
368	20250204	150800	257454169	1654	1654	1654	1654	60
369	20250204	150700	257354929	1658	1655	1658	1655	72
370	20250204	150600	257235643	1655	1655	1655	1655	0
371	20250204	150500	257235643	1655	1655	1655	1655	1
372	20250204	150400	257233988	1653	1653	1653	1653	35
373	20250204	150300	257176133	1666	1666	1666	1666	1
374	20250204	150200	257174467	1669	1670	1670	1669	6
375	20250204	150100	257164452	1630	1630	1630	1630	0
376	20250204	150000	257164452	1630	1663	1663	1630	5247
377	20250204	145900	248530369	1669	1669	1669	1669	135
378	20250204	145800	248305054	1671	1671	1671	1671	15
379	20250204	145700	248279989	1672	1672	1672	1672	5
380	20250204	145600	248271629	1673	1673	1681	1673	1001
381	20250204	145500	246591093	1681	1681	1681	1681	0
382	20250204	145400	246591093	1681	1681	1681	1681	0
383	20250204	145300	246591093	1681	1671	1681	1671	675
384	20250204	145200	245460391	1662	1662	1662	1662	269
385	20250204	145100	245013313	1661	1664	1664	1661	174
386	20250204	145000	244724255	1665	1665	1665	1665	1
387	20250204	144900	244722590	1669	1669	1669	1669	0
388	20250204	144800	244722590	1669	1669	1669	1669	0
389	20250204	144700	244722590	1669	1670	1670	1669	6
390	20250204	144600	244712573	1661	1661	1661	1661	7
391	20250204	144500	244700946	1668	1670	1670	1661	571
392	20250204	144400	243751257	1672	1672	1672	1672	3
393	20250204	144300	243746241	1672	1672	1672	1672	15
394	20250204	144200	243721161	1672	1669	1672	1669	135
395	20250204	144100	243495731	1660	1662	1662	1660	1445
396	20250204	144000	241094231	1670	1662	1670	1662	129
397	20250204	143900	240879150	1671	1669	1671	1662	896
398	20250204	143800	239388378	1662	1662	1662	1662	0
399	20250204	143700	239388378	1662	1664	1670	1662	7481
400	20250204	143600	226938795	1664	1664	1664	1664	90
401	20250204	143500	226789035	1663	1663	1663	1663	315
402	20250204	143400	226265190	1666	1666	1666	1666	0
403	20250204	143300	226265190	1666	1666	1666	1666	0
404	20250204	143200	226265190	1666	1666	1666	1666	0
405	20250204	143100	226265190	1666	1666	1666	1666	0
406	20250204	143000	226265190	1666	1666	1666	1666	135
407	20250204	142900	226040280	1670	1667	1670	1667	140
408	20250204	142800	225806774	1669	1666	1669	1666	100
409	20250204	142700	225640144	1663	1663	1663	1663	0
410	20250204	142600	225640144	1663	1663	1663	1663	314
411	20250204	142500	225117962	1659	1659	1659	1659	0
412	20250204	142400	225117962	1659	1667	1667	1657	2002
413	20250204	142300	221796638	1658	1661	1661	1658	1924
414	20250204	142200	218605328	1670	1670	1670	1670	0
415	20250204	142100	218605328	1670	1661	1670	1660	569
416	20250204	142000	217657997	1660	1660	1660	1660	0
417	20250204	141900	217657997	1660	1661	1661	1660	2613
418	20250204	141800	213318135	1661	1665	1665	1661	2400
419	20250204	141700	209326414	1664	1664	1664	1664	10
420	20250204	141600	209309774	1664	1664	1664	1664	152
421	20250204	141500	209056846	1664	1665	1665	1664	135
422	20250204	141400	208832116	1663	1668	1668	1663	2
423	20250204	141300	208828785	1668	1668	1668	1668	10
424	20250204	141200	208812105	1670	1667	1671	1667	67
425	20250204	141100	208700269	1668	1663	1668	1663	634
426	20250204	141000	207645257	1662	1670	1670	1662	1934
427	20250204	140900	204422224	1670	1671	1671	1670	279
428	20250204	140800	203956260	1671	1675	1675	1671	1414
429	20250204	140700	201590612	1675	1676	1676	1675	436
430	20250204	140600	200860195	1676	1676	1676	1676	136
431	20250204	140500	200632259	1676	1679	1679	1676	355
432	20250204	140400	200036369	1680	1680	1680	1680	214
433	20250204	140300	199676849	1680	1680	1680	1680	590
434	20250204	140200	198685649	1680	1682	1682	1680	793
435	20250204	140100	197352389	1682	1682	1682	1682	124
436	20250204	140000	197143821	1683	1683	1683	1683	0
437	20250204	135900	197143821	1683	1683	1683	1683	225
438	20250204	135800	196765146	1681	1681	1681	1681	0
439	20250204	135700	196765146	1681	1681	1681	1681	10
440	20250204	135600	196748336	1681	1680	1681	1680	189
441	20250204	135500	196430672	1680	1681	1681	1680	275
442	20250204	135400	195968563	1682	1684	1684	1682	331
443	20250204	135300	195411548	1684	1684	1684	1684	90
444	20250204	135200	195259988	1684	1684	1684	1684	0
445	20250204	135100	195259988	1684	1684	1684	1684	0
446	20250204	135000	195259988	1684	1684	1684	1684	79
447	20250204	134900	195126952	1684	1685	1685	1684	104
448	20250204	134800	194951813	1685	1685	1685	1683	1351
449	20250204	134700	192675470	1686	1683	1686	1683	363
450	20250204	134600	192064376	1687	1684	1687	1684	268
451	20250204	134500	191612839	1683	1683	1683	1683	0
452	20250204	134400	191612839	1683	1685	1686	1683	1097
453	20250204	134300	189765022	1685	1688	1688	1685	3
454	20250204	134200	189759961	1690	1689	1690	1689	100
455	20250204	134100	189591006	1685	1687	1687	1685	2224
456	20250204	134000	185843186	1684	1689	1689	1684	2
457	20250204	133900	185839813	1690	1690	1690	1690	210
458	20250204	133800	185484913	1695	1691	1695	1691	200
459	20250204	133700	185146494	1684	1694	1694	1684	1039
460	20250204	133600	183396808	1698	1685	1698	1683	3280
461	20250204	133500	177872548	1685	1692	1692	1685	1130
462	20250204	133400	175965279	1692	1694	1694	1692	44
463	20250204	133300	175890829	1688	1695	1695	1688	3
464	20250204	133200	175885751	1688	1697	1697	1688	508
465	20250204	133100	175027866	1689	1699	1699	1689	663
466	20250204	133000	173906739	1692	1695	1700	1692	830
467	20250204	132900	172501676	1693	1697	1697	1693	788
468	20250204	132800	171166836	1697	1696	1697	1696	46
469	20250204	132700	171088819	1700	1700	1700	1700	0
470	20250204	132600	171088819	1700	1700	1701	1691	4191
471	20250204	132500	163986978	1700	1704	1704	1700	1473
472	20250204	132400	161480809	1704	1704	1705	1704	101
473	20250204	132300	161308704	1704	1704	1704	1704	47
474	20250204	132200	161228616	1707	1705	1707	1705	718
475	20250204	132100	160003442	1705	1705	1705	1705	411
476	20250204	132000	159302687	1706	1707	1707	1706	735
477	20250204	131900	158048132	1706	1707	1707	1706	455
478	20250204	131800	157271892	1706	1707	1707	1706	513
479	20250204	131700	156396694	1707	1707	1707	1707	65
480	20250204	131600	156285739	1707	1708	1708	1707	92
481	20250204	131500	156128694	1708	1709	1709	1708	11
482	20250204	131400	156109905	1710	1711	1711	1710	2
483	20250204	131300	156106484	1707	1707	1707	1706	615
484	20250204	131200	155056724	1706	1706	1707	1706	123
485	20250204	131100	154846853	1706	1709	1709	1706	345
486	20250204	131000	154257608	1708	1709	1709	1708	90
487	20250204	130900	154103844	1710	1711	1711	1710	34
488	20250204	130800	154045701	1712	1712	1713	1712	565
489	20250204	130700	153078363	1713	1712	1713	1712	147
490	20250204	130600	152826697	1714	1713	1714	1713	54
491	20250204	130500	152734193	1713	1713	1714	1713	135
492	20250204	130400	152502936	1716	1716	1716	1716	0
493	20250204	130300	152502936	1716	1716	1716	1716	43
494	20250204	130200	152429148	1716	1712	1716	1712	828
495	20250204	130100	151008640	1716	1716	1716	1716	5
496	20250204	130000	151000060	1716	1716	1716	1716	0
497	20250204	125900	151000060	1716	1716	1716	1716	0
498	20250204	125800	151000060	1716	1710	1716	1710	2502
499	20250204	125700	146715740	1710	1710	1710	1710	0
500	20250204	125600	146715740	1710	1710	1710	1710	1
501	20250204	125500	146714030	1715	1710	1715	1709	1001
502	20250204	125400	145003285	1710	1712	1712	1710	1508
503	20250204	125300	142424406	1716	1716	1716	1716	0
504	20250204	125200	142424406	1716	1716	1716	1716	0
505	20250204	125100	142424406	1716	1716	1716	1716	0
506	20250204	125000	142424406	1716	1710	1716	1710	1201
507	20250204	124900	140370690	1713	1712	1713	1709	537
508	20250204	124800	139452471	1713	1715	1715	1713	277
509	20250204	124700	138977948	1716	1716	1716	1716	0
510	20250204	124600	138977948	1716	1715	1716	1713	94
511	20250204	124500	138816739	1715	1711	1715	1710	4106
512	20250204	124400	131788061	1711	1712	1712	1711	299
513	20250204	124300	131276336	1713	1713	1713	1713	201
514	20250204	124200	130932023	1715	1716	1716	1715	8
515	20250204	124100	130918302	1715	1715	1715	1715	93
516	20250204	124000	130758807	1715	1716	1716	1715	207
517	20250204	123900	130403602	1713	1713	1713	1713	0
518	20250204	123800	130403602	1713	1713	1713	1713	10
519	20250204	123700	130386472	1713	1716	1716	1713	1695
520	20250204	123600	127482930	1717	1717	1717	1717	0
521	20250204	123500	127482930	1717	1717	1717	1717	0
522	20250204	123400	127482930	1717	1717	1717	1717	60
523	20250204	123300	127379910	1718	1718	1718	1718	100
524	20250204	123200	127208110	1717	1717	1717	1717	395
525	20250204	123100	126529895	1717	1717	1717	1717	0
526	20250204	123000	126529895	1717	1717	1717	1717	5
527	20250204	122900	126521310	1718	1718	1718	1718	0
528	20250204	122800	126521310	1718	1718	1718	1718	1
529	20250204	122700	126519592	1718	1718	1718	1718	60
530	20250204	122600	126416512	1713	1718	1718	1713	2
531	20250204	122500	126413081	1718	1718	1718	1718	1
532	20250204	122400	126411363	1719	1719	1719	1719	20
533	20250204	122300	126376983	1719	1719	1719	1719	1
534	20250204	122200	126375264	1714	1719	1719	1714	502
535	20250204	122100	125514831	1720	1720	1720	1720	0
536	20250204	122000	125514831	1720	1720	1720	1720	0
537	20250204	121900	125514831	1720	1720	1720	1720	0
538	20250204	121800	125514831	1720	1720	1720	1720	0
539	20250204	121700	125514831	1720	1720	1720	1720	91
540	20250204	121600	125358311	1720	1720	1720	1720	0
541	20250204	121500	125358311	1720	1720	1720	1720	0
542	20250204	121400	125358311	1720	1720	1720	1720	0
543	20250204	121300	125358311	1720	1714	1720	1714	44
544	20250204	121200	125282889	1720	1720	1723	1720	660
545	20250204	121100	124147686	1723	1720	1723	1720	87
546	20250204	121000	123998043	1723	1723	1723	1723	0
547	20250204	120900	123998043	1723	1723	1723	1723	1
548	20250204	120800	123996320	1724	1724	1724	1724	0
549	20250204	120700	123996320	1724	1724	1724	1724	1
550	20250204	120600	123994596	1714	1724	1725	1714	1201
551	20250204	120500	121925071	1724	1723	1724	1723	401
552	20250204	120400	121234147	1724	1724	1724	1724	0
553	20250204	120300	121234147	1724	1715	1724	1715	2000
554	20250204	120200	117804138	1724	1714	1724	1714	153
555	20250204	120100	117541386	1724	1724	1724	1724	126
556	20250204	120000	117324162	1725	1725	1725	1725	2
557	20250204	115900	117320712	1725	1717	1725	1717	5232
558	20250204	115800	108327877	1712	1715	1715	1712	535
559	20250204	115700	107411936	1717	1717	1717	1717	300
560	20250204	115600	106896836	1717	1717	1717	1717	0
561	20250204	115500	106896836	1717	1717	1717	1717	1
562	20250204	115400	106895119	1717	1717	1717	1717	32
563	20250204	115300	106840175	1717	1717	1717	1717	0
564	20250204	115200	106840175	1717	1712	1717	1712	2
565	20250204	115100	106836746	1718	1718	1718	1717	1494
566	20250204	115000	104270157	1710	1715	1718	1710	500
567	20250204	114900	103412277	1711	1711	1711	1711	0
568	20250204	114800	103412277	1711	1718	1718	1711	713
569	20250204	114700	102191599	1719	1717	1719	1717	516
570	20250204	114600	101305125	1716	1710	1716	1710	3538
571	20250204	114500	95247000	1710	1710	1710	1710	4
572	20250204	114400	95240160	1712	1709	1712	1709	741
573	20250204	114300	93972841	1709	1709	1710	1709	5
574	20250204	114200	93964293	1711	1708	1711	1708	573
575	20250204	114100	92984782	1708	1705	1708	1699	779
576	20250204	114000	91656654	1705	1705	1705	1705	378
577	20250204	113900	91012164	1707	1707	1707	1704	368
578	20250204	113800	90384048	1707	1706	1707	1706	474
579	20250204	113700	89575138	1706	1704	1706	1704	819
580	20250204	113600	88178952	1704	1704	1704	1701	433
581	20250204	113500	87441417	1704	1704	1704	1704	0
582	20250204	113400	87441417	1704	1700	1704	1700	4040
583	20250204	113300	80572383	1699	1699	1699	1699	15
584	20250204	113200	80546898	1699	1699	1699	1699	148
585	20250204	113100	80295446	1699	1699	1699	1699	0
586	20250204	113000	80295446	1699	1699	1699	1699	0
587	20250204	112900	80295446	1699	1699	1699	1699	0
588	20250204	112800	80295446	1699	1699	1699	1699	1
589	20250204	112700	80293747	1694	1699	1699	1694	3
590	20250204	112600	80288655	1699	1699	1699	1699	80
591	20250204	112500	80152735	1699	1699	1699	1699	29
592	20250204	112400	80103464	1699	1699	1699	1699	3
593	20250204	112300	80098367	1699	1699	1699	1699	0
594	20250204	112200	80098367	1699	1699	1699	1699	0
595	20250204	112100	80098367	1699	1699	1699	1699	65
596	20250204	112000	79987932	1699	1694	1700	1694	1389
597	20250204	111900	77633460	1700	1700	1700	1700	0
598	20250204	111800	77633460	1700	1700	1700	1700	0
599	20250204	111700	77633460	1700	1700	1700	1700	1
600	20250204	111600	77631760	1699	1699	1699	1699	413
601	20250204	111500	76930073	1699	1693	1699	1693	470
602	20250204	111400	76133643	1699	1699	1699	1699	2
603	20250204	111300	76130245	1700	1700	1700	1700	0
604	20250204	111200	76130245	1700	1700	1700	1700	0
605	20250204	111100	76130245	1700	1700	1700	1700	0
606	20250204	111000	76130245	1700	1700	1700	1700	4
607	20250204	110900	76123445	1700	1701	1701	1697	502
608	20250204	110800	75271544	1697	1697	1697	1697	270
609	20250204	110700	74813354	1701	1701	1701	1701	0
610	20250204	110600	74813354	1701	1701	1701	1701	21
611	20250204	110500	74777633	1701	1698	1701	1698	928
612	20250204	110400	73200168	1698	1696	1698	1695	428
613	20250204	110300	72474002	1695	1695	1696	1695	242
614	20250204	110200	72063811	1694	1689	1694	1689	4037
615	20250204	110100	65240962	1689	1687	1689	1687	118
616	20250204	110000	65041779	1687	1687	1687	1687	0
617	20250204	105900	65041779	1687	1687	1687	1687	0
618	20250204	105800	65041779	1687	1687	1687	1687	128
619	20250204	105700	64825843	1687	1687	1687	1687	373
620	20250204	105600	64196592	1687	1687	1687	1687	0
621	20250204	105500	64196592	1687	1685	1687	1685	70
622	20250204	105400	64078563	1686	1686	1686	1686	0
623	20250204	105300	64078563	1686	1686	1686	1686	0
624	20250204	105200	64078563	1686	1676	1686	1675	253
625	20250204	105100	63654607	1687	1686	1687	1686	2
626	20250204	105000	63651234	1675	1675	1675	1675	0
627	20250204	104900	63651234	1675	1687	1687	1674	508
628	20250204	104800	62799103	1687	1687	1687	1687	2
629	20250204	104700	62795729	1687	1687	1687	1687	1
630	20250204	104600	62794042	1688	1688	1688	1688	267
631	20250204	104500	62343346	1688	1688	1688	1688	8
632	20250204	104400	62329842	1689	1689	1689	1688	13
633	20250204	104300	62307896	1688	1690	1690	1688	381
634	20250204	104200	61664543	1689	1688	1690	1688	941
635	20250204	104100	60075155	1688	1683	1688	1683	1969
636	20250204	104000	56756860	1682	1681	1682	1681	378
637	20250204	103900	56121085	1681	1681	1681	1681	0
638	20250204	103800	56121085	1681	1681	1681	1681	11
639	20250204	103700	56102594	1673	1673	1673	1673	4
640	20250204	103600	56095902	1673	1673	1681	1673	14
641	20250204	103500	56072464	1672	1681	1681	1672	2
642	20250204	103400	56069111	1682	1682	1682	1682	0
643	20250204	103300	56069111	1682	1682	1682	1682	0
644	20250204	103200	56069111	1682	1672	1682	1672	2
645	20250204	103100	56065757	1681	1680	1681	1680	191
646	20250204	103000	55744701	1679	1679	1679	1679	5
647	20250204	102900	55736306	1680	1680	1680	1680	39
648	20250204	102800	55670786	1680	1680	1680	1680	0
649	20250204	102700	55670786	1680	1679	1680	1679	367
650	20250204	102600	55054260	1679	1679	1679	1679	0
651	20250204	102500	55054260	1679	1679	1679	1679	0
652	20250204	102400	55054260	1679	1679	1679	1679	2
653	20250204	102300	55050902	1679	1679	1679	1679	45
654	20250204	102200	54975347	1679	1679	1679	1679	0
655	20250204	102100	54975347	1679	1679	1679	1679	233
656	20250204	102000	54584140	1679	1679	1679	1679	60
657	20250204	101900	54483400	1677	1678	1678	1677	1102
658	20250204	101800	52635342	1679	1679	1679	1679	0
659	20250204	101700	52635342	1679	1679	1679	1679	6
660	20250204	101600	52625268	1681	1681	1681	1681	0
661	20250204	101500	52625268	1681	1681	1681	1681	0
662	20250204	101400	52625268	1681	1681	1681	1681	0
663	20250204	101300	52625268	1681	1681	1681	1681	0
664	20250204	101200	52625268	1681	1681	1681	1681	0
665	20250204	101100	52625268	1681	1667	1681	1667	2
666	20250204	101000	52621920	1665	1668	1681	1665	514
667	20250204	100900	51765331	1667	1673	1682	1667	552
668	20250204	100800	50841935	1682	1682	1682	1682	0
669	20250204	100700	50841935	1682	1674	1682	1673	704
670	20250204	100600	49663425	1674	1679	1682	1674	1593
671	20250204	100500	46985518	1679	1679	1679	1679	119
672	20250204	100400	46785717	1678	1677	1678	1677	1341
673	20250204	100300	44535822	1678	1678	1678	1678	2
674	20250204	100200	44532466	1678	1678	1678	1678	0
675	20250204	100100	44532466	1678	1677	1678	1677	569
676	20250204	100000	43578252	1677	1677	1677	1677	0
677	20250204	095900	43578252	1677	1677	1677	1677	0
678	20250204	095800	43578252	1677	1677	1677	1677	0
679	20250204	095700	43578252	1677	1674	1677	1674	2272
680	20250204	095600	39772959	1675	1675	1675	1675	0
681	20250204	095500	39772959	1675	1675	1675	1675	0
682	20250204	095400	39772959	1675	1675	1675	1675	697
683	20250204	095300	38605484	1675	1675	1675	1675	100
684	20250204	095200	38437984	1675	1674	1675	1673	376
685	20250204	095100	37808435	1674	1674	1674	1674	0
686	20250204	095000	37808435	1674	1662	1674	1662	2
687	20250204	094900	37805099	1661	1661	1661	1661	0
688	20250204	094800	37805099	1661	1668	1668	1660	992
689	20250204	094700	36157323	1673	1673	1675	1673	712
690	20250204	094600	34965959	1675	1675	1675	1675	2
691	20250204	094500	34962609	1675	1676	1676	1675	569
692	20250204	094400	34009427	1676	1672	1676	1672	482
693	20250204	094300	33202454	1672	1672	1672	1672	4
694	20250204	094200	33195766	1672	1670	1672	1670	142
695	20250204	094100	32958583	1669	1669	1669	1669	116
696	20250204	094000	32764979	1666	1668	1668	1666	19
697	20250204	093900	32733302	1658	1658	1658	1658	15
698	20250204	093800	32708432	1658	1658	1658	1658	500
699	20250204	093700	31879432	1669	1669	1669	1669	0
700	20250204	093600	31879432	1669	1669	1669	1669	12
701	20250204	093500	31859404	1670	1670	1670	1670	0
702	20250204	093400	31859404	1670	1660	1670	1660	4000
703	20250204	093300	25196767	1660	1660	1660	1660	249
704	20250204	093200	24783427	1660	1659	1660	1659	131
705	20250204	093100	24566097	1660	1660	1660	1660	1
706	20250204	093000	24564437	1660	1660	1660	1660	106
707	20250204	092900	24388477	1660	1660	1660	1660	185
708	20250204	092800	24081377	1660	1659	1660	1659	31
709	20250204	092700	24029947	1658	1657	1658	1657	1114
710	20250204	092600	22182949	1657	1654	1657	1654	800
711	20250204	092500	20857540	1654	1654	1654	1654	0
712	20250204	092400	20857540	1654	1654	1654	1654	44
713	20250204	092300	20784764	1655	1654	1655	1654	43
714	20250204	092200	20713604	1655	1654	1655	1653	448
715	20250204	092100	19972501	1654	1653	1654	1653	44
716	20250204	092000	19899756	1653	1652	1653	1652	10
717	20250204	091900	19883227	1652	1652	1652	1652	30
718	20250204	091800	19833667	1650	1650	1650	1650	42
719	20250204	091700	19764367	1650	1650	1650	1650	95
720	20250204	091600	19607617	1650	1650	1650	1650	263
721	20250204	091500	19173667	1650	1650	1650	1650	1283
722	20250204	091400	17056717	1652	1648	1652	1648	1229
723	20250204	091300	15030799	1647	1642	1647	1642	453
724	20250204	091200	14285908	1641	1640	1641	1640	86
725	20250204	091100	14144833	1640	1639	1640	1639	562
726	20250204	091000	13223315	1630	1630	1630	1630	0
727	20250204	090900	13223315	1630	1632	1632	1630	217
728	20250204	090800	12869325	1635	1635	1635	1635	100
729	20250204	090700	12705825	1640	1640	1640	1640	0
730	20250204	090600	12705825	1640	1640	1640	1640	500
731	20250204	090500	11885825	1640	1639	1640	1639	160
732	20250204	090400	11623455	1639	1639	1639	1639	1
733	20250204	090300	11621816	1630	1638	1639	1630	1287
734	20250204	090200	9515700	1638	1634	1638	1634	153
735	20250204	090100	9265328	1634	1634	1634	1633	503
736	20250204	090000	8443436	1623	1628	1634	1623	5192