KissMeData/204610/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	203300	312997032	1700	1700	1700	1700	885
3	20250204	203200	312997032	1700	1700	1700	1700	0
4	20250204	203100	312997032	1700	1700	1700	1700	0
5	20250204	203000	312997032	1700	1700	1700	1700	0
6	20250204	202900	312997032	1700	1700	1700	1700	0
7	20250204	202800	312997032	1700	1700	1700	1700	0
8	20250204	202700	312997032	1700	1700	1700	1700	0
9	20250204	202600	312997032	1700	1700	1700	1700	0
10	20250204	202500	312997032	1700	1700	1700	1700	0
11	20250204	202400	312997032	1700	1700	1700	1700	0
12	20250204	202300	312997032	1700	1700	1700	1700	0
13	20250204	202200	312997032	1700	1700	1700	1700	0
14	20250204	202100	312997032	1700	1700	1700	1700	0
15	20250204	202000	312997032	1700	1700	1700	1700	0
16	20250204	201900	312997032	1700	1700	1700	1700	0
17	20250204	201800	312997032	1700	1700	1700	1700	0
18	20250204	201700	312997032	1700	1700	1700	1700	0
19	20250204	201600	312997032	1700	1700	1700	1700	0
20	20250204	201500	312997032	1700	1700	1700	1700	0
21	20250204	201400	312997032	1700	1700	1700	1700	0
22	20250204	201300	312997032	1700	1700	1700	1700	0
23	20250204	201200	312997032	1700	1700	1700	1700	0
24	20250204	201100	312997032	1700	1700	1700	1700	0
25	20250204	201000	312997032	1700	1700	1700	1700	0
26	20250204	200900	312997032	1700	1700	1700	1700	0
27	20250204	200800	312997032	1700	1700	1700	1700	0
28	20250204	200700	312997032	1700	1700	1700	1700	0
29	20250204	200600	312997032	1700	1700	1700	1700	0
30	20250204	200500	312997032	1700	1700	1700	1700	0
31	20250204	200400	312997032	1700	1700	1700	1700	0
32	20250204	200300	312997032	1700	1700	1700	1700	885
33	20250204	200200	312997032	1700	1700	1700	1700	0
34	20250204	200100	312997032	1700	1700	1700	1700	0
35	20250204	200000	312997032	1700	1700	1700	1700	0
36	20250204	195900	312997032	1700	1700	1700	1700	0
37	20250204	195800	312997032	1700	1700	1700	1700	0
38	20250204	195700	312997032	1700	1700	1700	1700	0
39	20250204	195600	312997032	1700	1700	1700	1700	0
40	20250204	195500	312997032	1700	1700	1700	1700	0
41	20250204	195400	312997032	1700	1700	1700	1700	0
42	20250204	195300	312997032	1700	1700	1700	1700	0
43	20250204	195200	312997032	1700	1700	1700	1700	0
44	20250204	195100	312997032	1700	1700	1700	1700	0
45	20250204	195000	312997032	1700	1700	1700	1700	0
46	20250204	194900	312997032	1700	1700	1700	1700	0
47	20250204	194800	312997032	1700	1700	1700	1700	0
48	20250204	194700	312997032	1700	1700	1700	1700	0
49	20250204	194600	312997032	1700	1700	1700	1700	0
50	20250204	194500	312997032	1700	1700	1700	1700	0
51	20250204	194400	312997032	1700	1700	1700	1700	0
52	20250204	194300	312997032	1700	1700	1700	1700	0
53	20250204	194200	312997032	1700	1700	1700	1700	0
54	20250204	194100	312997032	1700	1700	1700	1700	0
55	20250204	194000	312997032	1700	1700	1700	1700	0
56	20250204	193900	312997032	1700	1700	1700	1700	0
57	20250204	193800	312997032	1700	1700	1700	1700	0
58	20250204	193700	312997032	1700	1700	1700	1700	0
59	20250204	193600	312997032	1700	1700	1700	1700	0
60	20250204	193500	312997032	1700	1700	1700	1700	0
61	20250204	193400	312997032	1700	1700	1700	1700	0
62	20250204	193300	312997032	1700	1700	1700	1700	885
63	20250204	193200	312997032	1700	1700	1700	1700	0
64	20250204	193100	312997032	1700	1700	1700	1700	0
65	20250204	193000	312997032	1700	1700	1700	1700	0
66	20250204	192900	312997032	1700	1700	1700	1700	0
67	20250204	192800	312997032	1700	1700	1700	1700	0
68	20250204	192700	312997032	1700	1700	1700	1700	0
69	20250204	192600	312997032	1700	1700	1700	1700	0
70	20250204	192500	312997032	1700	1700	1700	1700	0
71	20250204	192400	312997032	1700	1700	1700	1700	0
72	20250204	192300	312997032	1700	1700	1700	1700	0
73	20250204	192200	312997032	1700	1700	1700	1700	0
74	20250204	192100	312997032	1700	1700	1700	1700	0
75	20250204	192000	312997032	1700	1700	1700	1700	0
76	20250204	191900	312997032	1700	1700	1700	1700	0
77	20250204	191800	312997032	1700	1700	1700	1700	0
78	20250204	191700	312997032	1700	1700	1700	1700	0
79	20250204	191600	312997032	1700	1700	1700	1700	0
80	20250204	191500	312997032	1700	1700	1700	1700	0
81	20250204	191400	312997032	1700	1700	1700	1700	0
82	20250204	191300	312997032	1700	1700	1700	1700	0
83	20250204	191200	312997032	1700	1700	1700	1700	0
84	20250204	191100	312997032	1700	1700	1700	1700	0
85	20250204	191000	312997032	1700	1700	1700	1700	0
86	20250204	190900	312997032	1700	1700	1700	1700	0
87	20250204	190800	312997032	1700	1700	1700	1700	0
88	20250204	190700	312997032	1700	1700	1700	1700	0
89	20250204	190600	312997032	1700	1700	1700	1700	0
90	20250204	190500	312997032	1700	1700	1700	1700	0
91	20250204	190400	312997032	1700	1700	1700	1700	0
92	20250204	190300	312997032	1700	1700	1700	1700	885
93	20250204	190200	312997032	1700	1700	1700	1700	0
94	20250204	190100	312997032	1700	1700	1700	1700	0
95	20250204	190000	312997032	1700	1700	1700	1700	0
96	20250204	185900	312997032	1700	1700	1700	1700	0
97	20250204	185800	312997032	1700	1700	1700	1700	0
98	20250204	185700	312997032	1700	1700	1700	1700	0
99	20250204	185600	312997032	1700	1700	1700	1700	0
100	20250204	185500	312997032	1700	1700	1700	1700	0
101	20250204	185400	312997032	1700	1700	1700	1700	0
102	20250204	185300	312997032	1700	1700	1700	1700	0
103	20250204	185200	312997032	1700	1700	1700	1700	0
104	20250204	185100	312997032	1700	1700	1700	1700	0
105	20250204	185000	312997032	1700	1700	1700	1700	0
106	20250204	184900	312997032	1700	1700	1700	1700	0
107	20250204	184800	312997032	1700	1700	1700	1700	0
108	20250204	184700	312997032	1700	1700	1700	1700	0
109	20250204	184600	312997032	1700	1700	1700	1700	0
110	20250204	184500	312997032	1700	1700	1700	1700	0
111	20250204	184400	312997032	1700	1700	1700	1700	0
112	20250204	184300	312997032	1700	1700	1700	1700	0
113	20250204	184200	312997032	1700	1700	1700	1700	0
114	20250204	184100	312997032	1700	1700	1700	1700	0
115	20250204	184000	312997032	1700	1700	1700	1700	0
116	20250204	183900	312997032	1700	1700	1700	1700	0
117	20250204	183800	312997032	1700	1700	1700	1700	0
118	20250204	183700	312997032	1700	1700	1700	1700	0
119	20250204	183600	312997032	1700	1700	1700	1700	0
120	20250204	183500	312997032	1700	1700	1700	1700	0
121	20250204	183400	312997032	1700	1700	1700	1700	0
122	20250204	183300	312997032	1700	1700	1700	1700	885
123	20250204	183200	312997032	1700	1700	1700	1700	0
124	20250204	183100	312997032	1700	1700	1700	1700	0
125	20250204	183000	312997032	1700	1700	1700	1700	0
126	20250204	182900	312997032	1700	1700	1700	1700	0
127	20250204	182800	312997032	1700	1700	1700	1700	0
128	20250204	182700	312997032	1700	1700	1700	1700	0
129	20250204	182600	312997032	1700	1700	1700	1700	0
130	20250204	182500	312997032	1700	1700	1700	1700	0
131	20250204	182400	312997032	1700	1700	1700	1700	0
132	20250204	182300	312997032	1700	1700	1700	1700	0
133	20250204	182200	312997032	1700	1700	1700	1700	0
134	20250204	182100	312997032	1700	1700	1700	1700	0
135	20250204	182000	312997032	1700	1700	1700	1700	0
136	20250204	181900	312997032	1700	1700	1700	1700	0
137	20250204	181800	312997032	1700	1700	1700	1700	0
138	20250204	181700	312997032	1700	1700	1700	1700	0
139	20250204	181600	312997032	1700	1700	1700	1700	0
140	20250204	181500	312997032	1700	1700	1700	1700	0
141	20250204	181400	312997032	1700	1700	1700	1700	0
142	20250204	181300	312997032	1700	1700	1700	1700	0
143	20250204	181200	312997032	1700	1700	1700	1700	0
144	20250204	181100	312997032	1700	1700	1700	1700	0
145	20250204	181000	312997032	1700	1700	1700	1700	0
146	20250204	180900	312997032	1700	1700	1700	1700	0
147	20250204	180800	312997032	1700	1700	1700	1700	0
148	20250204	180700	312997032	1700	1700	1700	1700	0
149	20250204	180600	312997032	1700	1700	1700	1700	0
150	20250204	180500	312997032	1700	1700	1700	1700	0
151	20250204	180400	312997032	1700	1700	1700	1700	0
152	20250204	180300	312997032	1700	1700	1700	1700	885
153	20250204	180200	312997032	1700	1700	1700	1700	0
154	20250204	180100	312997032	1700	1700	1700	1700	0
155	20250204	180000	312997032	1700	1700	1700	1700	0
156	20250204	175900	312997032	1700	1700	1700	1700	0
157	20250204	175800	312997032	1700	1700	1700	1700	0
158	20250204	175700	312997032	1700	1700	1700	1700	0
159	20250204	175600	312997032	1700	1700	1700	1700	0
160	20250204	175500	312997032	1700	1700	1700	1700	0
161	20250204	175400	312997032	1700	1700	1700	1700	0
162	20250204	175300	312997032	1700	1700	1700	1700	0
163	20250204	175200	312997032	1700	1700	1700	1700	0
164	20250204	175100	312997032	1700	1700	1700	1700	0
165	20250204	175000	312997032	1700	1700	1700	1700	0
166	20250204	174900	312997032	1700	1700	1700	1700	0
167	20250204	174800	312997032	1700	1700	1700	1700	0
168	20250204	174700	312997032	1700	1700	1700	1700	0
169	20250204	174600	312997032	1700	1700	1700	1700	0
170	20250204	174500	312997032	1700	1700	1700	1700	0
171	20250204	174400	312997032	1700	1700	1700	1700	0
172	20250204	174300	312997032	1700	1700	1700	1700	0
173	20250204	174200	312997032	1700	1700	1700	1700	0
174	20250204	174100	312997032	1700	1700	1700	1700	0
175	20250204	174000	312997032	1700	1700	1700	1700	0
176	20250204	173900	312997032	1700	1700	1700	1700	0
177	20250204	173800	312997032	1700	1700	1700	1700	0
178	20250204	173700	312997032	1700	1700	1700	1700	0
179	20250204	173600	312997032	1700	1700	1700	1700	0
180	20250204	173500	312997032	1700	1700	1700	1700	0
181	20250204	173400	312997032	1700	1700	1700	1700	0
182	20250204	173300	312997032	1700	1700	1700	1700	885
183	20250204	173200	312997032	1700	1700	1700	1700	0
184	20250204	173100	312997032	1700	1700	1700	1700	0
185	20250204	173000	312997032	1700	1700	1700	1700	0
186	20250204	172900	312997032	1700	1700	1700	1700	0
187	20250204	172800	312997032	1700	1700	1700	1700	0
188	20250204	172700	312997032	1700	1700	1700	1700	0
189	20250204	172600	312997032	1700	1700	1700	1700	0
190	20250204	172500	312997032	1700	1700	1700	1700	0
191	20250204	172400	312997032	1700	1700	1700	1700	0
192	20250204	172300	312997032	1700	1700	1700	1700	0
193	20250204	172200	312997032	1700	1700	1700	1700	0
194	20250204	172100	312997032	1700	1700	1700	1700	0
195	20250204	172000	312997032	1700	1700	1700	1700	0
196	20250204	171900	312997032	1700	1700	1700	1700	0
197	20250204	171800	312997032	1700	1700	1700	1700	0
198	20250204	171700	312997032	1700	1700	1700	1700	0
199	20250204	171600	312997032	1700	1700	1700	1700	0
200	20250204	171500	312997032	1700	1700	1700	1700	0
201	20250204	171400	312997032	1700	1700	1700	1700	0
202	20250204	171300	312997032	1700	1700	1700	1700	0
203	20250204	171200	312997032	1700	1700	1700	1700	0
204	20250204	171100	312997032	1700	1700	1700	1700	0
205	20250204	171000	312997032	1700	1700	1700	1700	0
206	20250204	170900	312997032	1700	1700	1700	1700	0
207	20250204	170800	312997032	1700	1700	1700	1700	0
208	20250204	170700	312997032	1700	1700	1700	1700	0
209	20250204	170600	312997032	1700	1700	1700	1700	0
210	20250204	170500	312997032	1700	1700	1700	1700	0
211	20250204	170400	312997032	1700	1700	1700	1700	0
212	20250204	170300	312997032	1700	1700	1700	1700	885
213	20250204	170200	312997032	1700	1700	1700	1700	0
214	20250204	170100	312997032	1700	1700	1700	1700	0
215	20250204	170000	312997032	1700	1700	1700	1700	0
216	20250204	165900	312997032	1700	1700	1700	1700	0
217	20250204	165800	312997032	1700	1700	1700	1700	0
218	20250204	165700	312997032	1700	1700	1700	1700	0
219	20250204	165600	312997032	1700	1700	1700	1700	0
220	20250204	165500	312997032	1700	1700	1700	1700	0
221	20250204	165400	312997032	1700	1700	1700	1700	0
222	20250204	165300	312997032	1700	1700	1700	1700	0
223	20250204	165200	312997032	1700	1700	1700	1700	0
224	20250204	165100	312997032	1700	1700	1700	1700	0
225	20250204	165000	312997032	1700	1700	1700	1700	0
226	20250204	164900	312997032	1700	1700	1700	1700	0
227	20250204	164800	312997032	1700	1700	1700	1700	0
228	20250204	164700	312997032	1700	1700	1700	1700	0
229	20250204	164600	312997032	1700	1700	1700	1700	0
230	20250204	164500	312997032	1700	1700	1700	1700	0
231	20250204	164400	312997032	1700	1700	1700	1700	0
232	20250204	164300	312997032	1700	1700	1700	1700	0
233	20250204	164200	312997032	1700	1700	1700	1700	0
234	20250204	164100	312997032	1700	1700	1700	1700	0
235	20250204	164000	312997032	1700	1700	1700	1700	0
236	20250204	163900	312997032	1700	1700	1700	1700	0
237	20250204	163800	312997032	1700	1700	1700	1700	0
238	20250204	163700	312997032	1700	1700	1700	1700	0
239	20250204	163600	312997032	1700	1700	1700	1700	0
240	20250204	163500	312997032	1700	1700	1700	1700	0
241	20250204	163400	312997032	1700	1700	1700	1700	0
242	20250204	163300	312997032	1700	1700	1700	1700	885
243	20250204	163200	312997032	1700	1700	1700	1700	0
244	20250204	163100	312997032	1700	1700	1700	1700	0
245	20250204	163000	312997032	1700	1700	1700	1700	0
246	20250204	162900	312997032	1700	1700	1700	1700	0
247	20250204	162800	312997032	1700	1700	1700	1700	0
248	20250204	162700	312997032	1700	1700	1700	1700	0
249	20250204	162600	312997032	1700	1700	1700	1700	0
250	20250204	162500	312997032	1700	1700	1700	1700	0
251	20250204	162400	312997032	1700	1700	1700	1700	0
252	20250204	162300	312997032	1700	1700	1700	1700	0
253	20250204	162200	312997032	1700	1700	1700	1700	0
254	20250204	162100	312997032	1700	1700	1700	1700	0
255	20250204	162000	312997032	1700	1700	1700	1700	0
256	20250204	161900	312997032	1700	1700	1700	1700	0
257	20250204	161800	312997032	1700	1700	1700	1700	0
258	20250204	161700	312997032	1700	1700	1700	1700	0
259	20250204	161600	312997032	1700	1700	1700	1700	0
260	20250204	161500	312997032	1700	1700	1700	1700	0
261	20250204	161400	312997032	1700	1700	1700	1700	0
262	20250204	161300	312997032	1700	1700	1700	1700	0
263	20250204	161200	312997032	1700	1700	1700	1700	0
264	20250204	161100	312997032	1700	1700	1700	1700	0
265	20250204	161000	312997032	1700	1700	1700	1700	0
266	20250204	160900	312997032	1700	1700	1700	1700	0
267	20250204	160800	312997032	1700	1700	1700	1700	0
268	20250204	160700	312997032	1700	1700	1700	1700	0
269	20250204	160600	312997032	1700	1700	1700	1700	0
270	20250204	160500	312997032	1700	1700	1700	1700	0
271	20250204	160400	312997032	1700	1700	1700	1700	0
272	20250204	160300	312997032	1700	1700	1700	1700	885
273	20250204	160200	312997032	1700	1700	1700	1700	0
274	20250204	160100	312997032	1700	1700	1700	1700	0
275	20250204	160000	312997032	1700	1700	1700	1700	0
276	20250204	155900	312997032	1700	1700	1700	1700	0
277	20250204	155800	312997032	1700	1700	1700	1700	0
278	20250204	155700	312997032	1700	1700	1700	1700	0
279	20250204	155600	312997032	1700	1700	1700	1700	0
280	20250204	155500	312997032	1700	1700	1700	1700	0
281	20250204	155400	312997032	1700	1700	1700	1700	0
282	20250204	155300	312997032	1700	1700	1700	1700	0
283	20250204	155200	312997032	1700	1700	1700	1700	0
284	20250204	155100	312997032	1700	1700	1700	1700	0
285	20250204	155000	312997032	1700	1700	1700	1700	0
286	20250204	154900	312997032	1700	1700	1700	1700	0
287	20250204	154800	312997032	1700	1700	1700	1700	0
288	20250204	154700	312997032	1700	1700	1700	1700	0
289	20250204	154600	312997032	1700	1700	1700	1700	0
290	20250204	154500	312997032	1700	1700	1700	1700	0
291	20250204	154400	312997032	1700	1700	1700	1700	0
292	20250204	154300	312997032	1700	1700	1700	1700	0
293	20250204	154200	312997032	1700	1700	1700	1700	0
294	20250204	154100	312997032	1700	1700	1700	1700	0
295	20250204	154000	312997032	1700	1700	1700	1700	0
296	20250204	153900	312997032	1700	1700	1700	1700	0
297	20250204	153800	312997032	1700	1700	1700	1700	0
298	20250204	153700	312997032	1700	1700	1700	1700	0
299	20250204	153600	312997032	1700	1700	1700	1700	0
300	20250204	153500	312997032	1700	1700	1700	1700	0
301	20250204	153400	312997032	1700	1700	1700	1700	0
302	20250204	153300	312997032	1700	1700	1700	1700	885
303	20250204	153200	312997032	1700	1700	1700	1700	0
304	20250204	153100	312997032	1700	1700	1700	1700	0
305	20250204	153000	312997032	1700	1700	1700	1700	885
306	20250204	152900	311492532	1701	1701	1701	1701	0
307	20250204	152800	311492532	1701	1701	1701	1701	0
308	20250204	152700	311492532	1701	1701	1701	1701	0
309	20250204	152600	311492532	1701	1701	1701	1701	0
310	20250204	152500	311492532	1701	1701	1701	1701	0
311	20250204	152400	311492532	1701	1701	1701	1701	0
312	20250204	152300	311492532	1701	1701	1701	1701	0
313	20250204	152200	311492532	1701	1701	1701	1701	0
314	20250204	152100	311492532	1701	1701	1701	1701	0
315	20250204	152000	311492532	1701	1701	1701	1701	0
316	20250204	151900	311492532	1701	1701	1701	1701	5
317	20250204	151800	311484027	1697	1700	1700	1697	13
318	20250204	151700	311461957	1701	1702	1702	1701	3
319	20250204	151600	311456853	1701	1703	1703	1701	407
320	20250204	151500	310764544	1704	1704	1704	1704	14
321	20250204	151400	310740688	1704	1704	1704	1704	1
322	20250204	151300	310738984	1703	1703	1703	1703	109
323	20250204	151200	310553357	1697	1702	1702	1697	616
324	20250204	151100	309506207	1703	1703	1703	1703	100
325	20250204	151000	309335907	1703	1703	1703	1703	0
326	20250204	150900	309335907	1703	1703	1703	1703	1
327	20250204	150800	309334204	1703	1704	1704	1703	4
328	20250204	150700	309327389	1704	1704	1704	1704	0
329	20250204	150600	309327389	1704	1704	1704	1704	1
330	20250204	150500	309325685	1705	1705	1705	1705	1
331	20250204	150400	309323980	1705	1701	1705	1698	3336
332	20250204	150300	303649022	1704	1701	1704	1701	102
333	20250204	150200	303475516	1701	1701	1701	1701	80
334	20250204	150100	303339436	1701	1701	1701	1701	0
335	20250204	150000	303339436	1701	1701	1701	1701	1
336	20250204	145900	303337735	1701	1702	1702	1701	102
337	20250204	145800	303164232	1702	1703	1703	1701	1001
338	20250204	145700	301460747	1705	1705	1705	1705	1
339	20250204	145600	301459042	1700	1700	1700	1700	0
340	20250204	145500	301459042	1700	1702	1707	1700	335
341	20250204	145400	300887925	1707	1707	1707	1707	12
342	20250204	145300	300867441	1707	1702	1707	1702	3158
343	20250204	145200	295486219	1702	1702	1702	1702	1
344	20250204	145100	295484517	1703	1703	1703	1703	0
345	20250204	145000	295484517	1703	1703	1703	1703	136
346	20250204	144900	295252909	1703	1703	1703	1703	0
347	20250204	144800	295252909	1703	1703	1703	1703	0
348	20250204	144700	295252909	1703	1703	1703	1703	500
349	20250204	144600	294401409	1703	1702	1703	1702	6586
350	20250204	144500	283189752	1702	1702	1702	1702	115
351	20250204	144400	282994022	1702	1702	1702	1702	0
352	20250204	144300	282994022	1702	1702	1702	1702	0
353	20250204	144200	282994022	1702	1691	1702	1691	29
354	20250204	144100	282944807	1702	1696	1703	1696	6812
355	20250204	144000	271362579	1696	1696	1696	1696	121
356	20250204	143900	271157363	1697	1697	1697	1697	560
357	20250204	143800	270207043	1695	1695	1695	1695	5
358	20250204	143700	270198568	1696	1696	1696	1696	0
359	20250204	143600	270198568	1696	1692	1696	1692	2080
360	20250204	143500	266673725	1690	1690	1690	1690	8704
361	20250204	143400	251963965	1690	1690	1690	1690	2500
362	20250204	143300	247738965	1692	1692	1692	1692	0
363	20250204	143200	247738965	1692	1692	1692	1692	846
364	20250204	143100	246307533	1692	1683	1692	1683	202
365	20250204	143000	245966559	1692	1692	1692	1692	0
366	20250204	142900	245966559	1692	1692	1692	1692	0
367	20250204	142800	245966559	1692	1689	1692	1689	1649
368	20250204	142700	243180967	1687	1687	1687	1687	0
369	20250204	142600	243180967	1687	1688	1688	1687	2565
370	20250204	142500	238853747	1690	1688	1690	1688	3135
371	20250204	142400	233561859	1687	1686	1687	1686	2426
372	20250204	142300	229470438	1683	1683	1683	1683	17
373	20250204	142200	229441827	1687	1688	1688	1687	294
374	20250204	142100	228945848	1688	1687	1688	1687	4001
375	20250204	142000	222196153	1684	1684	1684	1684	764
376	20250204	141900	220909577	1684	1686	1686	1684	1464
377	20250204	141800	218443657	1687	1687	1687	1687	0
378	20250204	141700	218443657	1687	1687	1687	1687	0
379	20250204	141600	218443657	1687	1687	1687	1687	211
380	20250204	141500	218087700	1687	1688	1688	1687	160
381	20250204	141400	217817720	1688	1688	1688	1688	0
382	20250204	141300	217817720	1688	1688	1688	1688	5
383	20250204	141200	217809280	1690	1690	1690	1690	0
384	20250204	141100	217809280	1690	1690	1690	1690	3
385	20250204	141000	217804210	1688	1688	1688	1688	2156
386	20250204	140900	214164882	1690	1690	1690	1690	0
387	20250204	140800	214164882	1690	1690	1690	1690	14
388	20250204	140700	214141222	1692	1692	1692	1692	0
389	20250204	140600	214141222	1692	1692	1692	1692	0
390	20250204	140500	214141222	1692	1692	1692	1692	0
391	20250204	140400	214141222	1692	1692	1692	1692	0
392	20250204	140300	214141222	1692	1692	1692	1692	1
393	20250204	140200	214139530	1692	1692	1692	1692	1000
394	20250204	140100	212447530	1692	1692	1692	1692	0
395	20250204	140000	212447530	1692	1692	1692	1692	0
396	20250204	135900	212447530	1692	1692	1692	1692	0
397	20250204	135800	212447530	1692	1691	1692	1691	2
398	20250204	135700	212444147	1692	1692	1692	1692	3
399	20250204	135600	212439071	1692	1692	1692	1692	18
400	20250204	135500	212408615	1692	1692	1692	1692	0
401	20250204	135400	212408615	1692	1692	1692	1692	0
402	20250204	135300	212408615	1692	1692	1692	1692	0
403	20250204	135200	212408615	1692	1692	1692	1692	410
404	20250204	135100	211714895	1692	1692	1692	1692	0
405	20250204	135000	211714895	1692	1690	1695	1690	4043
406	20250204	134900	204872796	1690	1690	1690	1690	0
407	20250204	134800	204872796	1690	1690	1690	1690	0
408	20250204	134700	204872796	1690	1690	1690	1690	120
409	20250204	134600	204669996	1691	1691	1691	1691	0
410	20250204	134500	204669996	1691	1691	1691	1691	0
411	20250204	134400	204669996	1691	1691	1691	1691	0
412	20250204	134300	204669996	1691	1691	1691	1691	162
413	20250204	134200	204396054	1686	1686	1686	1686	0
414	20250204	134100	204396054	1686	1686	1686	1686	1
415	20250204	134000	204394368	1691	1691	1691	1691	2500
416	20250204	133900	200166868	1690	1690	1691	1690	3170
417	20250204	133800	194809445	1690	1690	1690	1690	0
418	20250204	133700	194809445	1690	1690	1690	1690	0
419	20250204	133600	194809445	1690	1690	1690	1690	0
420	20250204	133500	194809445	1690	1690	1690	1690	0
421	20250204	133400	194809445	1690	1690	1690	1690	0
422	20250204	133300	194809445	1690	1690	1690	1690	0
423	20250204	133200	194809445	1690	1690	1690	1690	0
424	20250204	133100	194809445	1690	1690	1690	1690	0
425	20250204	133000	194809445	1690	1690	1690	1690	0
426	20250204	132900	194809445	1690	1690	1690	1690	1
427	20250204	132800	194807755	1685	1685	1685	1685	1630
428	20250204	132700	192061205	1685	1685	1685	1685	0
429	20250204	132600	192061205	1685	1685	1685	1685	0
430	20250204	132500	192061205	1685	1685	1685	1685	1000
431	20250204	132400	190376205	1686	1686	1686	1686	0
432	20250204	132300	190376205	1686	1686	1686	1686	0
433	20250204	132200	190376205	1686	1686	1686	1686	322
434	20250204	132100	189833313	1686	1687	1687	1686	72
435	20250204	132000	189711920	1691	1691	1691	1691	0
436	20250204	131900	189711920	1691	1690	1692	1690	5260
437	20250204	131800	180818001	1690	1690	1690	1690	17
438	20250204	131700	180789271	1691	1691	1691	1691	0
439	20250204	131600	180789271	1691	1691	1691	1691	0
440	20250204	131500	180789271	1691	1691	1691	1691	0
441	20250204	131400	180789271	1691	1691	1691	1691	0
442	20250204	131300	180789271	1691	1691	1691	1691	0
443	20250204	131200	180789271	1691	1691	1691	1691	0
444	20250204	131100	180789271	1691	1691	1691	1691	0
445	20250204	131000	180789271	1691	1691	1691	1691	0
446	20250204	130900	180789271	1691	1691	1691	1691	0
447	20250204	130800	180789271	1691	1691	1691	1691	0
448	20250204	130700	180789271	1691	1691	1691	1691	0
449	20250204	130600	180789271	1691	1691	1691	1691	0
450	20250204	130500	180789271	1691	1688	1691	1688	5826
451	20250204	130400	170953005	1687	1688	1688	1687	121
452	20250204	130300	170748877	1688	1688	1688	1688	28
453	20250204	130200	170701613	1688	1688	1688	1688	0
454	20250204	130100	170701613	1688	1688	1688	1688	794
455	20250204	130000	169361341	1688	1688	1688	1688	0
456	20250204	125900	169361341	1688	1688	1688	1688	47
457	20250204	125800	169282005	1688	1688	1688	1688	0
458	20250204	125700	169282005	1688	1688	1688	1688	0
459	20250204	125600	169282005	1688	1688	1688	1688	1
460	20250204	125500	169280317	1691	1691	1691	1691	0
461	20250204	125400	169280317	1691	1691	1691	1691	0
462	20250204	125300	169280317	1691	1691	1691	1691	0
463	20250204	125200	169280317	1691	1691	1691	1691	0
464	20250204	125100	169280317	1691	1691	1691	1691	0
465	20250204	125000	169280317	1691	1691	1691	1691	1
466	20250204	124900	169278626	1688	1688	1688	1688	0
467	20250204	124800	169278626	1688	1688	1688	1688	40
468	20250204	124700	169211106	1691	1691	1691	1691	1
469	20250204	124600	169209415	1691	1691	1691	1691	0
470	20250204	124500	169209415	1691	1691	1691	1691	0
471	20250204	124400	169209415	1691	1691	1691	1691	0
472	20250204	124300	169209415	1691	1688	1691	1688	458
473	20250204	124200	168436137	1693	1693	1693	1693	0
474	20250204	124100	168436137	1693	1693	1693	1693	0
475	20250204	124000	168436137	1693	1693	1693	1693	0
476	20250204	123900	168436137	1693	1693	1693	1693	0
477	20250204	123800	168436137	1693	1688	1693	1688	663
478	20250204	123700	167316178	1693	1693	1693	1693	0
479	20250204	123600	167316178	1693	1693	1693	1693	0
480	20250204	123500	167316178	1693	1693	1693	1693	0
481	20250204	123400	167316178	1693	1693	1693	1693	0
482	20250204	123300	167316178	1693	1693	1693	1693	0
483	20250204	123200	167316178	1693	1693	1693	1693	0
484	20250204	123100	167316178	1693	1693	1693	1693	2
485	20250204	123000	167312792	1694	1694	1694	1694	0
486	20250204	122900	167312792	1694	1694	1694	1694	0
487	20250204	122800	167312792	1694	1694	1694	1694	0
488	20250204	122700	167312792	1694	1694	1694	1694	0
489	20250204	122600	167312792	1694	1694	1694	1694	0
490	20250204	122500	167312792	1694	1686	1694	1686	110
491	20250204	122400	167127252	1694	1694	1694	1694	0
492	20250204	122300	167127252	1694	1694	1694	1694	0
493	20250204	122200	167127252	1694	1694	1694	1694	0
494	20250204	122100	167127252	1694	1694	1694	1694	0
495	20250204	122000	167127252	1694	1694	1694	1694	0
496	20250204	121900	167127252	1694	1694	1694	1694	0
497	20250204	121800	167127252	1694	1694	1694	1694	0
498	20250204	121700	167127252	1694	1694	1694	1694	0
499	20250204	121600	167127252	1694	1694	1694	1694	0
500	20250204	121500	167127252	1694	1694	1694	1694	6
501	20250204	121400	167117088	1694	1694	1694	1694	0
502	20250204	121300	167117088	1694	1694	1694	1694	0
503	20250204	121200	167117088	1694	1694	1694	1694	100
504	20250204	121100	166947688	1693	1693	1693	1693	100
505	20250204	121000	166778388	1693	1693	1693	1693	0
506	20250204	120900	166778388	1693	1693	1693	1693	0
507	20250204	120800	166778388	1693	1693	1693	1693	0
508	20250204	120700	166778388	1693	1693	1693	1693	0
509	20250204	120600	166778388	1693	1693	1693	1693	1
510	20250204	120500	166776695	1693	1688	1694	1688	904
511	20250204	120400	165248755	1690	1690	1690	1690	0
512	20250204	120300	165248755	1690	1690	1690	1690	0
513	20250204	120200	165248755	1690	1690	1690	1690	0
514	20250204	120100	165248755	1690	1690	1690	1690	0
515	20250204	120000	165248755	1690	1690	1690	1690	0
516	20250204	115900	165248755	1690	1690	1690	1690	0
517	20250204	115800	165248755	1690	1690	1690	1690	0
518	20250204	115700	165248755	1690	1690	1690	1690	0
519	20250204	115600	165248755	1690	1690	1690	1690	0
520	20250204	115500	165248755	1690	1690	1690	1690	0
521	20250204	115400	165248755	1690	1690	1690	1690	0
522	20250204	115300	165248755	1690	1690	1690	1690	0
523	20250204	115200	165248755	1690	1690	1690	1690	97
524	20250204	115100	165084825	1690	1690	1690	1690	271
525	20250204	115000	164626835	1690	1690	1690	1690	0
526	20250204	114900	164626835	1690	1690	1690	1690	0
527	20250204	114800	164626835	1690	1690	1690	1690	0
528	20250204	114700	164626835	1690	1690	1690	1690	3
529	20250204	114600	164621765	1690	1690	1690	1690	0
530	20250204	114500	164621765	1690	1690	1690	1690	3
531	20250204	114400	164616695	1690	1690	1690	1688	449
532	20250204	114300	163857895	1688	1688	1690	1688	1535
533	20250204	114200	161265255	1688	1688	1688	1688	0
534	20250204	114100	161265255	1688	1686	1688	1686	5304
535	20250204	114000	152317462	1686	1686	1686	1686	0
536	20250204	113900	152317462	1686	1686	1686	1686	0
537	20250204	113800	152317462	1686	1686	1686	1686	0
538	20250204	113700	152317462	1686	1686	1686	1686	0
539	20250204	113600	152317462	1686	1686	1686	1686	2
540	20250204	113500	152314090	1682	1682	1682	1682	0
541	20250204	113400	152314090	1682	1682	1682	1682	370
542	20250204	113300	151691750	1682	1682	1683	1682	751
543	20250204	113200	150428567	1682	1682	1682	1682	2500
544	20250204	113100	146223567	1686	1686	1686	1679	121
545	20250204	113000	146020394	1679	1679	1679	1679	1
546	20250204	112900	146018715	1679	1679	1679	1679	0
547	20250204	112800	146018715	1679	1679	1679	1679	0
548	20250204	112700	146018715	1679	1679	1679	1679	0
549	20250204	112600	146018715	1679	1679	1679	1679	0
550	20250204	112500	146018715	1679	1679	1679	1679	0
551	20250204	112400	146018715	1679	1679	1679	1679	0
552	20250204	112300	146018715	1679	1679	1679	1679	0
553	20250204	112200	146018715	1679	1679	1679	1679	0
554	20250204	112100	146018715	1679	1679	1679	1679	0
555	20250204	112000	146018715	1679	1679	1679	1679	10
556	20250204	111900	146001925	1679	1679	1679	1679	0
557	20250204	111800	146001925	1679	1679	1679	1679	0
558	20250204	111700	146001925	1679	1679	1679	1679	0
559	20250204	111600	146001925	1679	1679	1679	1679	0
560	20250204	111500	146001925	1679	1679	1679	1679	561
561	20250204	111400	145060006	1679	1679	1679	1679	890
562	20250204	111300	143565696	1679	1679	1679	1679	0
563	20250204	111200	143565696	1679	1679	1679	1679	1291
564	20250204	111100	141398107	1679	1679	1679	1679	2
565	20250204	111000	141394749	1685	1685	1685	1685	0
566	20250204	110900	141394749	1685	1685	1685	1685	0
567	20250204	110800	141394749	1685	1685	1685	1685	0
568	20250204	110700	141394749	1685	1685	1685	1685	0
569	20250204	110600	141394749	1685	1684	1685	1684	1018
570	20250204	110500	139679659	1685	1685	1685	1685	0
571	20250204	110400	139679659	1685	1685	1685	1685	0
572	20250204	110300	139679659	1685	1685	1685	1685	0
573	20250204	110200	139679659	1685	1685	1685	1685	0
574	20250204	110100	139679659	1685	1680	1685	1680	1610
575	20250204	110000	136974309	1685	1685	1685	1685	0
576	20250204	105900	136974309	1685	1680	1685	1680	1203
577	20250204	105800	134952666	1681	1681	1681	1681	0
578	20250204	105700	134952666	1681	1681	1681	1681	0
579	20250204	105600	134952666	1681	1681	1681	1681	0
580	20250204	105500	134952666	1681	1681	1681	1681	87
581	20250204	105400	134806419	1681	1681	1681	1681	7
582	20250204	105300	134794652	1676	1676	1676	1676	0
583	20250204	105200	134794652	1676	1676	1676	1676	10
584	20250204	105100	134777892	1675	1675	1675	1675	0
585	20250204	105000	134777892	1675	1675	1675	1675	0
586	20250204	104900	134777892	1675	1675	1675	1675	0
587	20250204	104800	134777892	1675	1675	1675	1675	0
588	20250204	104700	134777892	1675	1681	1681	1675	3271
589	20250204	104600	129288830	1681	1681	1681	1681	0
590	20250204	104500	129288830	1681	1681	1681	1681	0
591	20250204	104400	129288830	1681	1681	1681	1681	0
592	20250204	104300	129288830	1681	1681	1681	1681	0
593	20250204	104200	129288830	1681	1681	1681	1681	499
594	20250204	104100	128450011	1687	1687	1687	1687	0
595	20250204	104000	128450011	1687	1687	1687	1687	2
596	20250204	103900	128446637	1688	1688	1688	1688	6
597	20250204	103800	128436509	1688	1688	1688	1688	0
598	20250204	103700	128436509	1688	1687	1688	1680	2143
599	20250204	103600	124835501	1681	1687	1687	1681	16878
600	20250204	103500	96425758	1687	1690	1690	1687	5
601	20250204	103400	96417317	1686	1686	1686	1686	1000
602	20250204	103300	94731317	1686	1686	1686	1686	0
603	20250204	103200	94731317	1686	1690	1690	1686	16011
604	20250204	103100	67717939	1691	1691	1691	1691	0
605	20250204	103000	67717939	1691	1691	1691	1691	0
606	20250204	102900	67717939	1691	1692	1692	1691	1756
607	20250204	102800	64747293	1692	1692	1692	1692	0
608	20250204	102700	64747293	1692	1692	1692	1692	0
609	20250204	102600	64747293	1692	1693	1693	1692	1504
610	20250204	102500	62202025	1692	1693	1693	1692	780
611	20250204	102400	60882137	1703	1703	1703	1703	0
612	20250204	102300	60882137	1703	1703	1703	1703	0
613	20250204	102200	60882137	1703	1703	1703	1703	0
614	20250204	102100	60882137	1703	1703	1703	1703	0
615	20250204	102000	60882137	1703	1703	1703	1703	0
616	20250204	101900	60882137	1703	1700	1703	1700	6467
617	20250204	101800	49884028	1699	1699	1699	1699	5000
618	20250204	101700	41389028	1699	1699	1699	1699	0
619	20250204	101600	41389028	1699	1693	1699	1692	12
620	20250204	101500	41368702	1699	1699	1699	1699	0
621	20250204	101400	41368702	1699	1699	1699	1699	3
622	20250204	101300	41363605	1699	1699	1699	1699	1
623	20250204	101200	41361906	1699	1699	1699	1699	200
624	20250204	101100	41022106	1699	1699	1699	1699	76
625	20250204	101000	40892982	1699	1699	1699	1699	1
626	20250204	100900	40891283	1694	1694	1694	1694	0
627	20250204	100800	40891283	1694	1694	1694	1694	0
628	20250204	100700	40891283	1694	1694	1694	1694	296
629	20250204	100600	40389859	1693	1694	1694	1693	501
630	20250204	100500	39541597	1699	1699	1699	1699	0
631	20250204	100400	39541597	1699	1699	1699	1699	1
632	20250204	100300	39539898	1699	1699	1699	1699	7
633	20250204	100200	39528005	1691	1691	1691	1691	0
634	20250204	100100	39528005	1691	1691	1691	1691	0
635	20250204	100000	39528005	1691	1691	1691	1691	0
636	20250204	095900	39528005	1691	1691	1691	1691	0
637	20250204	095800	39528005	1691	1691	1691	1691	0
638	20250204	095700	39528005	1691	1691	1691	1691	0
639	20250204	095600	39528005	1691	1691	1691	1691	0
640	20250204	095500	39528005	1691	1691	1691	1691	0
641	20250204	095400	39528005	1691	1691	1691	1691	0
642	20250204	095300	39528005	1691	1691	1691	1691	0
643	20250204	095200	39528005	1691	1691	1691	1691	0
644	20250204	095100	39528005	1691	1691	1691	1691	7
645	20250204	095000	39516168	1691	1691	1691	1691	13
646	20250204	094900	39494185	1691	1699	1699	1691	130
647	20250204	094800	39274115	1699	1699	1699	1699	10
648	20250204	094700	39257125	1699	1699	1700	1699	3458
649	20250204	094600	33381555	1699	1699	1699	1699	200
650	20250204	094500	33041755	1699	1699	1699	1699	5
651	20250204	094400	33033260	1699	1698	1699	1698	676
652	20250204	094300	31885149	1698	1689	1698	1689	558
653	20250204	094200	30942165	1690	1691	1691	1690	14
654	20250204	094100	30918504	1698	1698	1698	1698	0
655	20250204	094000	30918504	1698	1697	1698	1697	519
656	20250204	093900	30037342	1698	1698	1698	1698	1
657	20250204	093800	30035644	1690	1697	1697	1690	692
658	20250204	093700	28866136	1697	1690	1697	1690	2
659	20250204	093600	28862749	1698	1696	1698	1696	22
660	20250204	093500	28825433	1698	1698	1698	1698	0
661	20250204	093400	28825433	1698	1698	1698	1698	88
662	20250204	093300	28676009	1688	1688	1688	1688	1
663	20250204	093200	28674321	1698	1698	1698	1698	0
664	20250204	093100	28674321	1698	1698	1698	1698	0
665	20250204	093000	28674321	1698	1698	1698	1698	2
666	20250204	092900	28670925	1688	1688	1688	1688	2601
667	20250204	092800	24280437	1688	1688	1688	1688	0
668	20250204	092700	24280437	1688	1688	1688	1688	1
669	20250204	092600	24278749	1698	1698	1698	1698	2
670	20250204	092500	24275353	1688	1688	1688	1688	1
671	20250204	092400	24273665	1698	1697	1698	1697	121
672	20250204	092300	24068249	1694	1695	1695	1694	62
673	20250204	092200	23963220	1684	1684	1684	1684	0
674	20250204	092100	23963220	1684	1684	1684	1684	20
675	20250204	092000	23929540	1681	1681	1681	1681	0
676	20250204	091900	23929540	1681	1684	1684	1681	592
677	20250204	091800	22933572	1698	1698	1698	1698	9
678	20250204	091700	22918290	1698	1698	1698	1698	0
679	20250204	091600	22918290	1698	1698	1698	1698	1
680	20250204	091500	22916592	1698	1698	1698	1698	0
681	20250204	091400	22916592	1698	1698	1698	1698	0
682	20250204	091300	22916592	1698	1696	1698	1696	115
683	20250204	091200	22721392	1696	1698	1698	1696	3723
684	20250204	091100	16405453	1698	1698	1698	1698	0
685	20250204	091000	16405453	1698	1700	1700	1698	2123
686	20250204	090900	12796599	1709	1709	1709	1709	0
687	20250204	090800	12796599	1709	1709	1709	1709	0
688	20250204	090700	12796599	1709	1709	1709	1709	9
689	20250204	090600	12781218	1710	1710	1710	1710	3
690	20250204	090500	12776088	1710	1710	1713	1698	1063
691	20250204	090400	10959039	1700	1712	1713	1700	1112
692	20250204	090300	9062719	1700	1698	1713	1698	457
693	20250204	090200	8280657	1698	1701	1713	1698	2229
694	20250204	090100	4478004	1697	1701	1702	1697	160
695	20250204	090000	4205939	1700	1696	1700	1696	2436