KissMeData/284620/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	205600	1344557932	1614	1614	1614	1614	2706
3	20250204	205500	1344557932	1614	1614	1614	1614	0
4	20250204	205400	1344557932	1614	1614	1614	1614	0
5	20250204	205300	1344557932	1614	1614	1614	1614	0
6	20250204	205200	1344557932	1614	1614	1614	1614	0
7	20250204	205100	1344557932	1614	1614	1614	1614	0
8	20250204	205000	1344557932	1614	1614	1614	1614	0
9	20250204	204900	1344557932	1614	1614	1614	1614	0
10	20250204	204800	1344557932	1614	1614	1614	1614	0
11	20250204	204700	1344557932	1614	1614	1614	1614	0
12	20250204	204600	1344557932	1614	1614	1614	1614	0
13	20250204	204500	1344557932	1614	1614	1614	1614	0
14	20250204	204400	1344557932	1614	1614	1614	1614	0
15	20250204	204300	1344557932	1614	1614	1614	1614	0
16	20250204	204200	1344557932	1614	1614	1614	1614	0
17	20250204	204100	1344557932	1614	1614	1614	1614	0
18	20250204	204000	1344557932	1614	1614	1614	1614	0
19	20250204	203900	1344557932	1614	1614	1614	1614	0
20	20250204	203800	1344557932	1614	1614	1614	1614	0
21	20250204	203700	1344557932	1614	1614	1614	1614	0
22	20250204	203600	1344557932	1614	1614	1614	1614	0
23	20250204	203500	1344557932	1614	1614	1614	1614	0
24	20250204	203400	1344557932	1614	1614	1614	1614	0
25	20250204	203300	1344557932	1614	1614	1614	1614	0
26	20250204	203200	1344557932	1614	1614	1614	1614	0
27	20250204	203100	1344557932	1614	1614	1614	1614	0
28	20250204	203000	1344557932	1614	1614	1614	1614	0
29	20250204	202900	1344557932	1614	1614	1614	1614	0
30	20250204	202800	1344557932	1614	1614	1614	1614	0
31	20250204	202700	1344557932	1614	1614	1614	1614	0
32	20250204	202600	1344557932	1614	1614	1614	1614	2706
33	20250204	202500	1344557932	1614	1614	1614	1614	0
34	20250204	202400	1344557932	1614	1614	1614	1614	0
35	20250204	202300	1344557932	1614	1614	1614	1614	0
36	20250204	202200	1344557932	1614	1614	1614	1614	0
37	20250204	202100	1344557932	1614	1614	1614	1614	0
38	20250204	202000	1344557932	1614	1614	1614	1614	0
39	20250204	201900	1344557932	1614	1614	1614	1614	0
40	20250204	201800	1344557932	1614	1614	1614	1614	0
41	20250204	201700	1344557932	1614	1614	1614	1614	0
42	20250204	201600	1344557932	1614	1614	1614	1614	0
43	20250204	201500	1344557932	1614	1614	1614	1614	0
44	20250204	201400	1344557932	1614	1614	1614	1614	0
45	20250204	201300	1344557932	1614	1614	1614	1614	0
46	20250204	201200	1344557932	1614	1614	1614	1614	0
47	20250204	201100	1344557932	1614	1614	1614	1614	0
48	20250204	201000	1344557932	1614	1614	1614	1614	0
49	20250204	200900	1344557932	1614	1614	1614	1614	0
50	20250204	200800	1344557932	1614	1614	1614	1614	0
51	20250204	200700	1344557932	1614	1614	1614	1614	0
52	20250204	200600	1344557932	1614	1614	1614	1614	0
53	20250204	200500	1344557932	1614	1614	1614	1614	0
54	20250204	200400	1344557932	1614	1614	1614	1614	0
55	20250204	200300	1344557932	1614	1614	1614	1614	0
56	20250204	200200	1344557932	1614	1614	1614	1614	0
57	20250204	200100	1344557932	1614	1614	1614	1614	0
58	20250204	200000	1344557932	1614	1614	1614	1614	0
59	20250204	195900	1344557932	1614	1614	1614	1614	0
60	20250204	195800	1344557932	1614	1614	1614	1614	0
61	20250204	195700	1344557932	1614	1614	1614	1614	0
62	20250204	195600	1344557932	1614	1614	1614	1614	2706
63	20250204	195500	1344557932	1614	1614	1614	1614	0
64	20250204	195400	1344557932	1614	1614	1614	1614	0
65	20250204	195300	1344557932	1614	1614	1614	1614	0
66	20250204	195200	1344557932	1614	1614	1614	1614	0
67	20250204	195100	1344557932	1614	1614	1614	1614	0
68	20250204	195000	1344557932	1614	1614	1614	1614	0
69	20250204	194900	1344557932	1614	1614	1614	1614	0
70	20250204	194800	1344557932	1614	1614	1614	1614	0
71	20250204	194700	1344557932	1614	1614	1614	1614	0
72	20250204	194600	1344557932	1614	1614	1614	1614	0
73	20250204	194500	1344557932	1614	1614	1614	1614	0
74	20250204	194400	1344557932	1614	1614	1614	1614	0
75	20250204	194300	1344557932	1614	1614	1614	1614	0
76	20250204	194200	1344557932	1614	1614	1614	1614	0
77	20250204	194100	1344557932	1614	1614	1614	1614	0
78	20250204	194000	1344557932	1614	1614	1614	1614	0
79	20250204	193900	1344557932	1614	1614	1614	1614	0
80	20250204	193800	1344557932	1614	1614	1614	1614	0
81	20250204	193700	1344557932	1614	1614	1614	1614	0
82	20250204	193600	1344557932	1614	1614	1614	1614	0
83	20250204	193500	1344557932	1614	1614	1614	1614	0
84	20250204	193400	1344557932	1614	1614	1614	1614	0
85	20250204	193300	1344557932	1614	1614	1614	1614	0
86	20250204	193200	1344557932	1614	1614	1614	1614	0
87	20250204	193100	1344557932	1614	1614	1614	1614	0
88	20250204	193000	1344557932	1614	1614	1614	1614	0
89	20250204	192900	1344557932	1614	1614	1614	1614	0
90	20250204	192800	1344557932	1614	1614	1614	1614	0
91	20250204	192700	1344557932	1614	1614	1614	1614	0
92	20250204	192600	1344557932	1614	1614	1614	1614	2706
93	20250204	192500	1344557932	1614	1614	1614	1614	0
94	20250204	192400	1344557932	1614	1614	1614	1614	0
95	20250204	192300	1344557932	1614	1614	1614	1614	0
96	20250204	192200	1344557932	1614	1614	1614	1614	0
97	20250204	192100	1344557932	1614	1614	1614	1614	0
98	20250204	192000	1344557932	1614	1614	1614	1614	0
99	20250204	191900	1344557932	1614	1614	1614	1614	0
100	20250204	191800	1344557932	1614	1614	1614	1614	0
101	20250204	191700	1344557932	1614	1614	1614	1614	0
102	20250204	191600	1344557932	1614	1614	1614	1614	0
103	20250204	191500	1344557932	1614	1614	1614	1614	0
104	20250204	191400	1344557932	1614	1614	1614	1614	0
105	20250204	191300	1344557932	1614	1614	1614	1614	0
106	20250204	191200	1344557932	1614	1614	1614	1614	0
107	20250204	191100	1344557932	1614	1614	1614	1614	0
108	20250204	191000	1344557932	1614	1614	1614	1614	0
109	20250204	190900	1344557932	1614	1614	1614	1614	0
110	20250204	190800	1344557932	1614	1614	1614	1614	0
111	20250204	190700	1344557932	1614	1614	1614	1614	0
112	20250204	190600	1344557932	1614	1614	1614	1614	0
113	20250204	190500	1344557932	1614	1614	1614	1614	0
114	20250204	190400	1344557932	1614	1614	1614	1614	0
115	20250204	190300	1344557932	1614	1614	1614	1614	0
116	20250204	190200	1344557932	1614	1614	1614	1614	0
117	20250204	190100	1344557932	1614	1614	1614	1614	0
118	20250204	190000	1344557932	1614	1614	1614	1614	0
119	20250204	185900	1344557932	1614	1614	1614	1614	0
120	20250204	185800	1344557932	1614	1614	1614	1614	0
121	20250204	185700	1344557932	1614	1614	1614	1614	0
122	20250204	185600	1344557932	1614	1614	1614	1614	2706
123	20250204	185500	1344557932	1614	1614	1614	1614	0
124	20250204	185400	1344557932	1614	1614	1614	1614	0
125	20250204	185300	1344557932	1614	1614	1614	1614	0
126	20250204	185200	1344557932	1614	1614	1614	1614	0
127	20250204	185100	1344557932	1614	1614	1614	1614	0
128	20250204	185000	1344557932	1614	1614	1614	1614	0
129	20250204	184900	1344557932	1614	1614	1614	1614	0
130	20250204	184800	1344557932	1614	1614	1614	1614	0
131	20250204	184700	1344557932	1614	1614	1614	1614	0
132	20250204	184600	1344557932	1614	1614	1614	1614	0
133	20250204	184500	1344557932	1614	1614	1614	1614	0
134	20250204	184400	1344557932	1614	1614	1614	1614	0
135	20250204	184300	1344557932	1614	1614	1614	1614	0
136	20250204	184200	1344557932	1614	1614	1614	1614	0
137	20250204	184100	1344557932	1614	1614	1614	1614	0
138	20250204	184000	1344557932	1614	1614	1614	1614	0
139	20250204	183900	1344557932	1614	1614	1614	1614	0
140	20250204	183800	1344557932	1614	1614	1614	1614	0
141	20250204	183700	1344557932	1614	1614	1614	1614	0
142	20250204	183600	1344557932	1614	1614	1614	1614	0
143	20250204	183500	1344557932	1614	1614	1614	1614	0
144	20250204	183400	1344557932	1614	1614	1614	1614	0
145	20250204	183300	1344557932	1614	1614	1614	1614	0
146	20250204	183200	1344557932	1614	1614	1614	1614	0
147	20250204	183100	1344557932	1614	1614	1614	1614	0
148	20250204	183000	1344557932	1614	1614	1614	1614	0
149	20250204	182900	1344557932	1614	1614	1614	1614	0
150	20250204	182800	1344557932	1614	1614	1614	1614	0
151	20250204	182700	1344557932	1614	1614	1614	1614	0
152	20250204	182600	1344557932	1614	1614	1614	1614	2706
153	20250204	182500	1344557932	1614	1614	1614	1614	0
154	20250204	182400	1344557932	1614	1614	1614	1614	0
155	20250204	182300	1344557932	1614	1614	1614	1614	0
156	20250204	182200	1344557932	1614	1614	1614	1614	0
157	20250204	182100	1344557932	1614	1614	1614	1614	0
158	20250204	182000	1344557932	1614	1614	1614	1614	0
159	20250204	181900	1344557932	1614	1614	1614	1614	0
160	20250204	181800	1344557932	1614	1614	1614	1614	0
161	20250204	181700	1344557932	1614	1614	1614	1614	0
162	20250204	181600	1344557932	1614	1614	1614	1614	0
163	20250204	181500	1344557932	1614	1614	1614	1614	0
164	20250204	181400	1344557932	1614	1614	1614	1614	0
165	20250204	181300	1344557932	1614	1614	1614	1614	0
166	20250204	181200	1344557932	1614	1614	1614	1614	0
167	20250204	181100	1344557932	1614	1614	1614	1614	0
168	20250204	181000	1344557932	1614	1614	1614	1614	0
169	20250204	180900	1344557932	1614	1614	1614	1614	0
170	20250204	180800	1344557932	1614	1614	1614	1614	0
171	20250204	180700	1344557932	1614	1614	1614	1614	0
172	20250204	180600	1344557932	1614	1614	1614	1614	0
173	20250204	180500	1344557932	1614	1614	1614	1614	0
174	20250204	180400	1344557932	1614	1614	1614	1614	0
175	20250204	180300	1344557932	1614	1614	1614	1614	0
176	20250204	180200	1344557932	1614	1614	1614	1614	0
177	20250204	180100	1344557932	1614	1614	1614	1614	0
178	20250204	180000	1344557932	1614	1614	1614	1614	0
179	20250204	175900	1344557932	1614	1614	1614	1614	0
180	20250204	175800	1344557932	1614	1614	1614	1614	0
181	20250204	175700	1344557932	1614	1614	1614	1614	0
182	20250204	175600	1344557932	1614	1614	1614	1614	2706
183	20250204	175500	1344557932	1614	1614	1614	1614	0
184	20250204	175400	1344557932	1614	1614	1614	1614	0
185	20250204	175300	1344557932	1614	1614	1614	1614	0
186	20250204	175200	1344557932	1614	1614	1614	1614	0
187	20250204	175100	1344557932	1614	1614	1614	1614	0
188	20250204	175000	1344557932	1614	1614	1614	1614	0
189	20250204	174900	1344557932	1614	1614	1614	1614	0
190	20250204	174800	1344557932	1614	1614	1614	1614	0
191	20250204	174700	1344557932	1614	1614	1614	1614	0
192	20250204	174600	1344557932	1614	1614	1614	1614	0
193	20250204	174500	1344557932	1614	1614	1614	1614	0
194	20250204	174400	1344557932	1614	1614	1614	1614	0
195	20250204	174300	1344557932	1614	1614	1614	1614	0
196	20250204	174200	1344557932	1614	1614	1614	1614	0
197	20250204	174100	1344557932	1614	1614	1614	1614	0
198	20250204	174000	1344557932	1614	1614	1614	1614	0
199	20250204	173900	1344557932	1614	1614	1614	1614	0
200	20250204	173800	1344557932	1614	1614	1614	1614	0
201	20250204	173700	1344557932	1614	1614	1614	1614	0
202	20250204	173600	1344557932	1614	1614	1614	1614	0
203	20250204	173500	1344557932	1614	1614	1614	1614	0
204	20250204	173400	1344557932	1614	1614	1614	1614	0
205	20250204	173300	1344557932	1614	1614	1614	1614	0
206	20250204	173200	1344557932	1614	1614	1614	1614	0
207	20250204	173100	1344557932	1614	1614	1614	1614	0
208	20250204	173000	1344557932	1614	1614	1614	1614	0
209	20250204	172900	1344557932	1614	1614	1614	1614	0
210	20250204	172800	1344557932	1614	1614	1614	1614	0
211	20250204	172700	1344557932	1614	1614	1614	1614	0
212	20250204	172600	1344557932	1614	1614	1614	1614	2706
213	20250204	172500	1344557932	1614	1614	1614	1614	0
214	20250204	172400	1344557932	1614	1614	1614	1614	0
215	20250204	172300	1344557932	1614	1614	1614	1614	0
216	20250204	172200	1344557932	1614	1614	1614	1614	0
217	20250204	172100	1344557932	1614	1614	1614	1614	0
218	20250204	172000	1344557932	1614	1614	1614	1614	0
219	20250204	171900	1344557932	1614	1614	1614	1614	0
220	20250204	171800	1344557932	1614	1614	1614	1614	0
221	20250204	171700	1344557932	1614	1614	1614	1614	0
222	20250204	171600	1344557932	1614	1614	1614	1614	0
223	20250204	171500	1344557932	1614	1614	1614	1614	0
224	20250204	171400	1344557932	1614	1614	1614	1614	0
225	20250204	171300	1344557932	1614	1614	1614	1614	0
226	20250204	171200	1344557932	1614	1614	1614	1614	0
227	20250204	171100	1344557932	1614	1614	1614	1614	0
228	20250204	171000	1344557932	1614	1614	1614	1614	0
229	20250204	170900	1344557932	1614	1614	1614	1614	0
230	20250204	170800	1344557932	1614	1614	1614	1614	0
231	20250204	170700	1344557932	1614	1614	1614	1614	0
232	20250204	170600	1344557932	1614	1614	1614	1614	0
233	20250204	170500	1344557932	1614	1614	1614	1614	0
234	20250204	170400	1344557932	1614	1614	1614	1614	0
235	20250204	170300	1344557932	1614	1614	1614	1614	0
236	20250204	170200	1344557932	1614	1614	1614	1614	0
237	20250204	170100	1344557932	1614	1614	1614	1614	0
238	20250204	170000	1344557932	1614	1614	1614	1614	0
239	20250204	165900	1344557932	1614	1614	1614	1614	0
240	20250204	165800	1344557932	1614	1614	1614	1614	0
241	20250204	165700	1344557932	1614	1614	1614	1614	0
242	20250204	165600	1344557932	1614	1614	1614	1614	2706
243	20250204	165500	1344557932	1614	1614	1614	1614	0
244	20250204	165400	1344557932	1614	1614	1614	1614	0
245	20250204	165300	1344557932	1614	1614	1614	1614	0
246	20250204	165200	1344557932	1614	1614	1614	1614	0
247	20250204	165100	1344557932	1614	1614	1614	1614	0
248	20250204	165000	1344557932	1614	1614	1614	1614	0
249	20250204	164900	1344557932	1614	1614	1614	1614	0
250	20250204	164800	1344557932	1614	1614	1614	1614	0
251	20250204	164700	1344557932	1614	1614	1614	1614	0
252	20250204	164600	1344557932	1614	1614	1614	1614	0
253	20250204	164500	1344557932	1614	1614	1614	1614	0
254	20250204	164400	1344557932	1614	1614	1614	1614	0
255	20250204	164300	1344557932	1614	1614	1614	1614	0
256	20250204	164200	1344557932	1614	1614	1614	1614	0
257	20250204	164100	1344557932	1614	1614	1614	1614	0
258	20250204	164000	1344557932	1614	1614	1614	1614	0
259	20250204	163900	1344557932	1614	1614	1614	1614	0
260	20250204	163800	1344557932	1614	1614	1614	1614	0
261	20250204	163700	1344557932	1614	1614	1614	1614	0
262	20250204	163600	1344557932	1614	1614	1614	1614	0
263	20250204	163500	1344557932	1614	1614	1614	1614	0
264	20250204	163400	1344557932	1614	1614	1614	1614	0
265	20250204	163300	1344557932	1614	1614	1614	1614	0
266	20250204	163200	1344557932	1614	1614	1614	1614	0
267	20250204	163100	1344557932	1614	1614	1614	1614	0
268	20250204	163000	1344557932	1614	1614	1614	1614	0
269	20250204	162900	1344557932	1614	1614	1614	1614	0
270	20250204	162800	1344557932	1614	1614	1614	1614	0
271	20250204	162700	1344557932	1614	1614	1614	1614	0
272	20250204	162600	1344557932	1614	1614	1614	1614	2706
273	20250204	162500	1344557932	1614	1614	1614	1614	0
274	20250204	162400	1344557932	1614	1614	1614	1614	0
275	20250204	162300	1344557932	1614	1614	1614	1614	0
276	20250204	162200	1344557932	1614	1614	1614	1614	0
277	20250204	162100	1344557932	1614	1614	1614	1614	0
278	20250204	162000	1344557932	1614	1614	1614	1614	0
279	20250204	161900	1344557932	1614	1614	1614	1614	0
280	20250204	161800	1344557932	1614	1614	1614	1614	0
281	20250204	161700	1344557932	1614	1614	1614	1614	0
282	20250204	161600	1344557932	1614	1614	1614	1614	0
283	20250204	161500	1344557932	1614	1614	1614	1614	0
284	20250204	161400	1344557932	1614	1614	1614	1614	0
285	20250204	161300	1344557932	1614	1614	1614	1614	0
286	20250204	161200	1344557932	1614	1614	1614	1614	0
287	20250204	161100	1344557932	1614	1614	1614	1614	0
288	20250204	161000	1344557932	1614	1614	1614	1614	0
289	20250204	160900	1344557932	1614	1614	1614	1614	0
290	20250204	160800	1344557932	1614	1614	1614	1614	0
291	20250204	160700	1344557932	1614	1614	1614	1614	0
292	20250204	160600	1344557932	1614	1614	1614	1614	0
293	20250204	160500	1344557932	1614	1614	1614	1614	0
294	20250204	160400	1344557932	1614	1614	1614	1614	0
295	20250204	160300	1344557932	1614	1614	1614	1614	0
296	20250204	160200	1344557932	1614	1614	1614	1614	0
297	20250204	160100	1344557932	1614	1614	1614	1614	0
298	20250204	160000	1344557932	1614	1614	1614	1614	0
299	20250204	155900	1344557932	1614	1614	1614	1614	0
300	20250204	155800	1344557932	1614	1614	1614	1614	0
301	20250204	155700	1344557932	1614	1614	1614	1614	0
302	20250204	155600	1344557932	1614	1614	1614	1614	2706
303	20250204	155500	1344557932	1614	1614	1614	1614	0
304	20250204	155400	1344557932	1614	1614	1614	1614	0
305	20250204	155300	1344557932	1614	1614	1614	1614	0
306	20250204	155200	1344557932	1614	1614	1614	1614	0
307	20250204	155100	1344557932	1614	1614	1614	1614	0
308	20250204	155000	1344557932	1614	1614	1614	1614	0
309	20250204	154900	1344557932	1614	1614	1614	1614	0
310	20250204	154800	1344557932	1614	1614	1614	1614	0
311	20250204	154700	1344557932	1614	1614	1614	1614	0
312	20250204	154600	1344557932	1614	1614	1614	1614	0
313	20250204	154500	1344557932	1614	1614	1614	1614	0
314	20250204	154400	1344557932	1614	1614	1614	1614	0
315	20250204	154300	1344557932	1614	1614	1614	1614	0
316	20250204	154200	1344557932	1614	1614	1614	1614	0
317	20250204	154100	1344557932	1614	1614	1614	1614	0
318	20250204	154000	1344557932	1614	1614	1614	1614	0
319	20250204	153900	1344557932	1614	1614	1614	1614	0
320	20250204	153800	1344557932	1614	1614	1614	1614	0
321	20250204	153700	1344557932	1614	1614	1614	1614	0
322	20250204	153600	1344557932	1614	1614	1614	1614	0
323	20250204	153500	1344557932	1614	1614	1614	1614	0
324	20250204	153400	1344557932	1614	1614	1614	1614	0
325	20250204	153300	1344557932	1614	1614	1614	1614	0
326	20250204	153200	1344557932	1614	1614	1614	1614	0
327	20250204	153100	1344557932	1614	1614	1614	1614	0
328	20250204	153000	1344557932	1614	1614	1614	1614	2706
329	20250204	152900	1340190448	1614	1614	1614	1614	0
330	20250204	152800	1340190448	1614	1614	1614	1614	0
331	20250204	152700	1340190448	1614	1614	1614	1614	0
332	20250204	152600	1340190448	1614	1614	1614	1614	0
333	20250204	152500	1340190448	1614	1614	1614	1614	0
334	20250204	152400	1340190448	1614	1614	1614	1614	0
335	20250204	152300	1340190448	1614	1614	1614	1614	0
336	20250204	152200	1340190448	1614	1614	1614	1614	0
337	20250204	152100	1340190448	1614	1614	1614	1614	0
338	20250204	152000	1340190448	1614	1614	1614	1614	0
339	20250204	151900	1340190448	1614	1590	1614	1588	6097
340	20250204	151800	1330357296	1600	1605	1614	1588	5230
341	20250204	151700	1322026230	1605	1615	1615	1605	420
342	20250204	151600	1321348560	1602	1616	1616	1602	158
343	20250204	151500	1321094240	1617	1604	1617	1604	848
344	20250204	151400	1319724040	1604	1617	1617	1604	794
345	20250204	151300	1318440178	1610	1610	1610	1610	293
346	20250204	151200	1317968448	1617	1604	1617	1604	289
347	20250204	151100	1317504879	1619	1619	1619	1619	1
348	20250204	151000	1317503260	1612	1620	1620	1612	4764
349	20250204	150900	1309823468	1620	1621	1621	1612	365
350	20250204	150800	1309231822	1621	1611	1628	1611	4180
351	20250204	150700	1302490032	1611	1610	1611	1610	269
352	20250204	150600	1302056772	1610	1610	1610	1610	639
353	20250204	150500	1301027982	1610	1609	1610	1609	411
354	20250204	150400	1300366478	1601	1610	1610	1601	168
355	20250204	150300	1300096052	1610	1610	1610	1610	11
356	20250204	150200	1300078342	1610	1610	1610	1610	5
357	20250204	150100	1300070292	1611	1611	1611	1611	172
358	20250204	150000	1299793200	1612	1612	1612	1612	0
359	20250204	145900	1299793200	1612	1598	1612	1598	11
360	20250204	145800	1299775482	1614	1614	1614	1598	142
361	20250204	145700	1299546311	1614	1603	1614	1603	6
362	20250204	145600	1299536651	1614	1595	1614	1595	161
363	20250204	145500	1299276824	1612	1594	1612	1593	6
364	20250204	145400	1299267245	1592	1614	1614	1592	9
365	20250204	145300	1299252763	1614	1602	1614	1590	5162
366	20250204	145200	1290967549	1603	1587	1603	1587	2
367	20250204	145100	1290964359	1604	1604	1604	1604	0
368	20250204	145000	1290964359	1604	1598	1604	1598	1207
369	20250204	144900	1289031168	1597	1597	1597	1597	601
370	20250204	144800	1288071371	1597	1597	1597	1597	50
371	20250204	144700	1287991521	1597	1588	1597	1587	2001
372	20250204	144600	1284814802	1598	1595	1598	1588	471
373	20250204	144500	1284064174	1595	1595	1595	1595	481
374	20250204	144400	1283296979	1595	1595	1595	1595	0
375	20250204	144300	1283296979	1595	1595	1595	1595	181
376	20250204	144200	1283008284	1595	1595	1595	1595	0
377	20250204	144100	1283008284	1595	1595	1595	1595	0
378	20250204	144000	1283008284	1595	1595	1595	1595	1
379	20250204	143900	1283006689	1587	1595	1595	1587	179
380	20250204	143800	1282721192	1595	1595	1595	1595	1848
381	20250204	143700	1279773632	1595	1595	1595	1595	11
382	20250204	143600	1279756087	1595	1594	1595	1586	149
383	20250204	143500	1279518458	1594	1594	1594	1594	0
384	20250204	143400	1279518458	1594	1594	1594	1594	0
385	20250204	143300	1279518458	1594	1594	1594	1594	105
386	20250204	143200	1279351088	1594	1594	1594	1594	0
387	20250204	143100	1279351088	1594	1594	1594	1594	113
388	20250204	143000	1279170966	1594	1594	1594	1594	1
389	20250204	142900	1279169372	1581	1581	1581	1581	4
390	20250204	142800	1279163048	1579	1579	1579	1579	0
391	20250204	142700	1279163048	1579	1590	1590	1579	112
392	20250204	142600	1278985078	1589	1580	1589	1580	8
393	20250204	142500	1278972375	1580	1580	1580	1580	3
394	20250204	142400	1278967635	1588	1587	1588	1587	491
395	20250204	142300	1278188096	1578	1578	1578	1578	0
396	20250204	142200	1278188096	1578	1578	1578	1578	0
397	20250204	142100	1278188096	1578	1578	1578	1578	0
398	20250204	142000	1278188096	1578	1578	1578	1578	0
399	20250204	141900	1278188096	1578	1578	1578	1578	0
400	20250204	141800	1278188096	1578	1579	1579	1578	71
401	20250204	141700	1278076029	1589	1580	1589	1579	988
402	20250204	141600	1276515002	1580	1581	1581	1580	234
403	20250204	141500	1276145082	1581	1581	1581	1581	0
404	20250204	141400	1276145082	1581	1581	1581	1581	0
405	20250204	141300	1276145082	1581	1581	1581	1581	1
406	20250204	141200	1276143501	1581	1588	1593	1581	1981
407	20250204	141100	1273000299	1595	1595	1595	1595	72
408	20250204	141000	1272885459	1595	1593	1595	1593	515
409	20250204	140900	1272064182	1593	1593	1593	1593	1
410	20250204	140800	1272062589	1593	1590	1593	1590	30
411	20250204	140700	1272014814	1590	1593	1593	1590	67
412	20250204	140600	1271908269	1594	1594	1594	1594	0
413	20250204	140500	1271908269	1594	1594	1594	1594	110
414	20250204	140400	1271732929	1596	1596	1596	1596	0
415	20250204	140300	1271732929	1596	1596	1596	1596	1
416	20250204	140200	1271731333	1585	1597	1598	1585	1256
417	20250204	140100	1269733131	1598	1598	1598	1598	510
418	20250204	140000	1268918151	1599	1599	1599	1599	300
419	20250204	135900	1268438451	1599	1599	1599	1599	0
420	20250204	135800	1268438451	1599	1595	1599	1595	417
421	20250204	135700	1267771834	1594	1594	1594	1594	100
422	20250204	135600	1267612434	1594	1594	1594	1593	101
423	20250204	135500	1267451441	1594	1587	1594	1587	154
424	20250204	135400	1267205993	1593	1594	1594	1593	101
425	20250204	135300	1267045099	1593	1592	1593	1592	117
426	20250204	135200	1266858720	1593	1593	1593	1593	94
427	20250204	135100	1266708978	1593	1592	1593	1592	179
428	20250204	135000	1266423859	1581	1587	1590	1581	174
429	20250204	134900	1266147435	1580	1580	1580	1580	680
430	20250204	134800	1265073035	1580	1585	1591	1580	648
431	20250204	134700	1264048298	1592	1592	1592	1592	38
432	20250204	134600	1263987802	1593	1592	1593	1592	484
433	20250204	134500	1263216890	1589	1588	1589	1588	175
434	20250204	134400	1262938883	1588	1587	1588	1587	50
435	20250204	134300	1262859513	1588	1586	1588	1586	456
436	20250204	134200	1262135771	1586	1586	1586	1586	0
437	20250204	134100	1262135771	1586	1586	1586	1586	238
438	20250204	134000	1261758303	1586	1586	1586	1586	194
439	20250204	133900	1261450619	1578	1578	1578	1578	400
440	20250204	133800	1260819419	1578	1574	1578	1574	2122
441	20250204	133700	1257475476	1574	1574	1574	1574	0
442	20250204	133600	1257475476	1574	1575	1575	1574	52
443	20250204	133500	1257393578	1575	1574	1575	1574	50
444	20250204	133400	1257314831	1575	1575	1575	1575	0
445	20250204	133300	1257314831	1575	1575	1575	1575	0
446	20250204	133200	1257314831	1575	1573	1575	1562	851
447	20250204	133100	1255975335	1564	1574	1574	1564	1002
448	20250204	133000	1254408197	1574	1572	1574	1565	489
449	20250204	132900	1253638735	1569	1569	1569	1569	83
450	20250204	132800	1253508508	1569	1565	1569	1565	3832
451	20250204	132700	1247500588	1564	1559	1564	1559	6
452	20250204	132600	1247491209	1559	1559	1559	1559	0
453	20250204	132500	1247491209	1559	1559	1559	1559	0
454	20250204	132400	1247491209	1559	1559	1559	1559	0
455	20250204	132300	1247491209	1559	1554	1559	1554	764
456	20250204	132200	1246303653	1559	1559	1559	1559	10
457	20250204	132100	1246288063	1559	1559	1559	1559	0
458	20250204	132000	1246288063	1559	1559	1559	1559	0
459	20250204	131900	1246288063	1559	1559	1559	1559	0
460	20250204	131800	1246288063	1559	1559	1560	1550	10203
461	20250204	131700	1230448655	1564	1564	1564	1564	70
462	20250204	131600	1230339175	1561	1561	1561	1561	9
463	20250204	131500	1230325126	1553	1553	1553	1553	0
464	20250204	131400	1230325126	1553	1563	1563	1553	905
465	20250204	131300	1228919463	1563	1564	1564	1554	1964
466	20250204	131200	1225863820	1564	1564	1564	1564	5
467	20250204	131100	1225856000	1564	1565	1565	1564	52
468	20250204	131000	1225774621	1565	1556	1565	1556	2
469	20250204	130900	1225771500	1556	1559	1559	1556	543
470	20250204	130800	1224925137	1559	1559	1559	1559	1
471	20250204	130700	1224923578	1565	1565	1565	1565	1
472	20250204	130600	1224922013	1559	1559	1559	1559	0
473	20250204	130500	1224922013	1559	1560	1560	1559	175
474	20250204	130400	1224649102	1560	1560	1560	1560	2000
475	20250204	130300	1221529102	1571	1571	1571	1571	0
476	20250204	130200	1221529102	1571	1571	1571	1571	0
477	20250204	130100	1221529102	1571	1571	1571	1571	0
478	20250204	130000	1221529102	1571	1571	1571	1571	0
479	20250204	125900	1221529102	1571	1571	1571	1571	67
480	20250204	125800	1221423845	1570	1570	1570	1570	0
481	20250204	125700	1221423845	1570	1570	1570	1570	200
482	20250204	125600	1221109845	1570	1570	1570	1570	50
483	20250204	125500	1221031345	1560	1560	1560	1560	1
484	20250204	125400	1221029785	1560	1560	1560	1560	0
485	20250204	125300	1221029785	1560	1560	1560	1560	0
486	20250204	125200	1221029785	1560	1570	1574	1560	350
487	20250204	125100	1220480064	1573	1573	1573	1573	0
488	20250204	125000	1220480064	1573	1573	1573	1573	0
489	20250204	124900	1220480064	1573	1570	1573	1570	196
490	20250204	124800	1220172056	1573	1572	1573	1572	129
491	20250204	124700	1219969168	1572	1572	1572	1572	0
492	20250204	124600	1219969168	1572	1572	1572	1572	1
493	20250204	124500	1219967596	1562	1562	1562	1562	61
494	20250204	124400	1219872314	1571	1571	1571	1571	128
495	20250204	124300	1219671226	1571	1571	1571	1571	0
496	20250204	124200	1219671226	1571	1571	1571	1571	0
497	20250204	124100	1219671226	1571	1570	1571	1570	167
498	20250204	124000	1219409034	1560	1560	1560	1560	0
499	20250204	123900	1219409034	1560	1560	1560	1560	0
500	20250204	123800	1219409034	1560	1570	1570	1560	10
501	20250204	123700	1219393384	1570	1570	1570	1570	20
502	20250204	123600	1219361984	1570	1566	1570	1566	760
503	20250204	123500	1218171252	1566	1566	1566	1566	0
504	20250204	123400	1218171252	1566	1566	1566	1566	0
505	20250204	123300	1218171252	1566	1566	1566	1566	0
506	20250204	123200	1218171252	1566	1566	1566	1566	126
507	20250204	123100	1217973936	1565	1565	1565	1565	0
508	20250204	123000	1217973936	1565	1565	1565	1565	0
509	20250204	122900	1217973936	1565	1565	1565	1565	0
510	20250204	122800	1217973936	1565	1565	1565	1565	0
511	20250204	122700	1217973936	1565	1565	1565	1565	0
512	20250204	122600	1217973936	1565	1559	1565	1559	47
513	20250204	122500	1217900480	1558	1556	1558	1556	3003
514	20250204	122400	1213227806	1556	1555	1556	1555	437
515	20250204	122300	1212548134	1555	1555	1555	1555	200
516	20250204	122200	1212237134	1557	1559	1559	1557	1020
517	20250204	122100	1210648140	1560	1561	1562	1560	107
518	20250204	122000	1210481211	1566	1566	1566	1566	0
519	20250204	121900	1210481211	1566	1566	1566	1566	0
520	20250204	121800	1210481211	1566	1566	1566	1566	0
521	20250204	121700	1210481211	1566	1566	1566	1566	55
522	20250204	121600	1210395081	1566	1565	1566	1565	210
523	20250204	121500	1210066249	1559	1559	1559	1559	1
524	20250204	121400	1210064690	1566	1566	1566	1566	0
525	20250204	121300	1210064690	1566	1563	1566	1563	181
526	20250204	121200	1209781706	1563	1563	1563	1555	21
527	20250204	121100	1209748891	1556	1568	1568	1555	2030
528	20250204	121000	1206590790	1569	1567	1569	1567	925
529	20250204	120900	1205140475	1563	1566	1566	1563	938
530	20250204	120800	1203672467	1566	1565	1566	1565	1148
531	20250204	120700	1201875209	1563	1559	1563	1559	747
532	20250204	120600	1200708356	1554	1552	1559	1552	410
533	20250204	120500	1200071488	1559	1559	1559	1559	0
534	20250204	120400	1200071488	1559	1553	1559	1550	6830
535	20250204	120300	1189464127	1554	1557	1557	1554	2170
536	20250204	120200	1186089644	1558	1559	1559	1558	743
537	20250204	120100	1184931821	1561	1559	1561	1559	296
538	20250204	120000	1184470205	1563	1563	1563	1563	0
539	20250204	115900	1184470205	1563	1563	1563	1563	0
540	20250204	115800	1184470205	1563	1561	1563	1559	359
541	20250204	115700	1183909828	1562	1562	1562	1562	98
542	20250204	115600	1183756752	1563	1563	1563	1563	25
543	20250204	115500	1183717677	1568	1563	1568	1563	688
544	20250204	115400	1182642243	1562	1562	1562	1562	3
545	20250204	115300	1182637557	1562	1562	1562	1562	1046
546	20250204	115200	1181003705	1571	1571	1571	1571	0
547	20250204	115100	1181003705	1571	1571	1571	1571	151
548	20250204	115000	1180766484	1572	1572	1572	1572	0
549	20250204	114900	1180766484	1572	1572	1572	1572	0
550	20250204	114800	1180766484	1572	1564	1574	1556	1835
551	20250204	114700	1177903103	1572	1566	1572	1566	300
552	20250204	114600	1177431926	1564	1565	1565	1564	214
553	20250204	114500	1177097121	1567	1567	1567	1567	199
554	20250204	114400	1176785288	1566	1571	1571	1566	470
555	20250204	114300	1176048983	1563	1563	1563	1563	1
556	20250204	114200	1176047420	1563	1564	1564	1563	50
557	20250204	114100	1175969240	1563	1576	1577	1562	1551
558	20250204	114000	1173542170	1576	1575	1576	1575	1158
559	20250204	113900	1171718184	1576	1576	1576	1576	0
560	20250204	113800	1171718184	1576	1576	1576	1576	0
561	20250204	113700	1171718184	1576	1577	1577	1576	222
562	20250204	113600	1171368132	1577	1564	1577	1564	188
563	20250204	113500	1171074087	1565	1565	1565	1565	15
564	20250204	113400	1171050612	1571	1572	1572	1569	976
565	20250204	113300	1169517732	1572	1579	1579	1572	1298
566	20250204	113200	1167474501	1587	1583	1587	1580	1208
567	20250204	113100	1165564724	1583	1585	1585	1583	6205
568	20250204	113000	1155736877	1592	1591	1593	1591	222
569	20250204	112900	1155383341	1585	1585	1585	1585	94
570	20250204	112800	1155234351	1597	1586	1597	1586	28
571	20250204	112700	1155189932	1598	1598	1598	1598	33
572	20250204	112600	1155137198	1588	1599	1599	1587	2098
573	20250204	112500	1151805419	1603	1603	1603	1603	0
574	20250204	112400	1151805419	1603	1603	1603	1603	187
575	20250204	112300	1151505658	1603	1606	1606	1599	2615
576	20250204	112200	1147320514	1608	1600	1608	1599	1892
577	20250204	112100	1144289598	1599	1585	1599	1583	1193
578	20250204	112000	1142391695	1597	1593	1597	1593	281
579	20250204	111900	1141943744	1584	1585	1585	1584	23
580	20250204	111800	1141907311	1596	1596	1596	1596	0
581	20250204	111700	1141907311	1596	1592	1596	1581	4298
582	20250204	111600	1135065383	1599	1599	1599	1599	1
583	20250204	111500	1135063784	1592	1592	1592	1592	50
584	20250204	111400	1134984184	1600	1593	1600	1592	201
585	20250204	111300	1134664183	1592	1607	1612	1591	6953
586	20250204	111200	1123493912	1608	1587	1608	1587	9698
587	20250204	111100	1108068658	1587	1584	1587	1580	25
588	20250204	111000	1108029015	1587	1575	1587	1575	2092
589	20250204	110900	1104723346	1574	1570	1574	1570	409
590	20250204	110800	1104080384	1569	1563	1569	1561	2705
591	20250204	110700	1099854910	1563	1573	1573	1562	1456
592	20250204	110600	1097579039	1573	1569	1573	1563	1297
593	20250204	110500	1095550186	1573	1567	1575	1558	8832
594	20250204	110400	1081760904	1577	1572	1577	1567	970
595	20250204	110300	1080236996	1588	1588	1588	1588	0
596	20250204	110200	1080236996	1588	1580	1588	1573	2126
597	20250204	110100	1076885140	1580	1585	1585	1580	2661
598	20250204	110000	1072678107	1585	1590	1590	1585	251
599	20250204	105900	1072279717	1590	1601	1601	1582	8268
600	20250204	105800	1059100722	1601	1604	1604	1601	2353
601	20250204	105700	1055328388	1613	1613	1613	1613	0
602	20250204	105600	1055328388	1613	1613	1613	1613	49
603	20250204	105500	1055249351	1614	1614	1614	1614	0
604	20250204	105400	1055249351	1614	1614	1614	1614	500
605	20250204	105300	1054442351	1610	1610	1610	1610	100
606	20250204	105200	1054281351	1610	1610	1610	1609	968
607	20250204	105100	1052722951	1604	1606	1606	1604	1178
608	20250204	105000	1050831897	1606	1616	1619	1606	1578
609	20250204	104900	1048290251	1616	1611	1616	1611	280
610	20250204	104800	1047838987	1610	1612	1612	1610	923
611	20250204	104700	1046351937	1619	1604	1620	1603	2690
612	20250204	104600	1042020376	1616	1609	1616	1600	4529
613	20250204	104500	1034750970	1610	1629	1629	1609	3573
614	20250204	104400	1028985476	1629	1623	1629	1623	1110
615	20250204	104300	1027181334	1624	1624	1624	1624	20
616	20250204	104200	1027148854	1624	1613	1624	1608	7664
617	20250204	104100	1014786781	1613	1612	1613	1611	144
618	20250204	104000	1014554754	1612	1629	1629	1612	716
619	20250204	103900	1013396342	1629	1613	1629	1610	7325
620	20250204	103800	1001559858	1610	1627	1627	1610	4932
621	20250204	103700	993609443	1628	1630	1630	1628	149
622	20250204	103600	993366769	1630	1630	1632	1616	3000
623	20250204	103500	988486460	1631	1623	1634	1610	6072
624	20250204	103400	978644664	1610	1623	1628	1603	5771
625	20250204	103300	969343224	1624	1620	1624	1603	1594
626	20250204	103200	966762446	1620	1609	1620	1590	9977
627	20250204	103100	950768109	1609	1640	1641	1603	11997
628	20250204	103000	931350920	1648	1640	1650	1640	1783
629	20250204	102900	928422748	1641	1636	1643	1632	4657
630	20250204	102800	920810323	1640	1671	1671	1633	20966
631	20250204	102700	886299230	1673	1648	1720	1645	17030
632	20250204	102600	857744294	1657	1652	1672	1645	17925
633	20250204	102500	828125091	1647	1681	1681	1623	25003
634	20250204	102400	786699519	1689	1715	1719	1681	12792
635	20250204	102300	765002614	1711	1741	1749	1711	13888
636	20250204	102200	740937328	1745	1756	1772	1740	21862
637	20250204	102100	702640792	1766	1728	1784	1728	82067
638	20250204	102000	558202123	1739	1695	1744	1690	32979
639	20250204	101900	501347099	1695	1719	1737	1695	22545
640	20250204	101800	462855613	1715	1670	1800	1646	86381
641	20250204	101700	314592409	1682	1695	1695	1682	20729
642	20250204	101600	279488386	1638	1638	1638	1638	0
643	20250204	101500	279488386	1638	1591	1638	1591	7711
644	20250204	101400	266995727	1585	1583	1585	1583	483
645	20250204	101300	266230272	1578	1575	1578	1575	1010
646	20250204	101200	264637303	1575	1575	1575	1575	1
647	20250204	101100	264635728	1573	1573	1573	1573	0
648	20250204	101000	264635728	1573	1573	1573	1573	0
649	20250204	100900	264635728	1573	1566	1573	1558	1648
650	20250204	100800	262053080	1566	1575	1575	1565	1755
651	20250204	100700	259305129	1566	1575	1575	1566	107
652	20250204	100600	259137441	1582	1583	1583	1570	2888
653	20250204	100500	254595452	1583	1583	1584	1577	1064
654	20250204	100400	252915560	1578	1587	1600	1578	2108
655	20250204	100300	249582232	1603	1600	1604	1585	2671
656	20250204	100200	245306182	1590	1593	1615	1582	10147
657	20250204	100100	229111687	1591	1581	1591	1574	3319
658	20250204	100000	223842785	1582	1574	1583	1574	1231
659	20250204	095900	221900281	1575	1572	1575	1572	302
660	20250204	095800	221424721	1570	1570	1570	1570	178
661	20250204	095700	221145261	1570	1570	1570	1570	579
662	20250204	095600	220236231	1574	1559	1574	1559	352
663	20250204	095500	219686449	1559	1559	1559	1559	20
664	20250204	095400	219655269	1559	1559	1559	1559	0
665	20250204	095300	219655269	1559	1549	1559	1543	1447
666	20250204	095200	217414480	1545	1545	1545	1545	1521
667	20250204	095100	215064535	1543	1556	1556	1543	2938
668	20250204	095000	210516160	1556	1562	1567	1556	1224
669	20250204	094900	208608505	1568	1568	1568	1568	10
670	20250204	094800	208592825	1563	1560	1563	1558	1518
671	20250204	094700	206221658	1546	1553	1553	1546	1610
672	20250204	094600	203730128	1561	1563	1563	1546	73
673	20250204	094500	203617026	1563	1554	1564	1541	1726
674	20250204	094400	200936652	1558	1557	1578	1556	1098
675	20250204	094300	199224958	1570	1570	1570	1557	1407
676	20250204	094200	197022468	1572	1580	1590	1572	1410
677	20250204	094100	194800249	1592	1593	1595	1579	7480
678	20250204	094000	182924308	1593	1590	1595	1584	3547
679	20250204	093900	177299431	1590	1577	1593	1577	3957
680	20250204	093800	171030369	1577	1546	1580	1538	7532
681	20250204	093700	159280265	1523	1523	1547	1522	4968
682	20250204	093600	151640862	1522	1522	1522	1522	0
683	20250204	093500	151640862	1522	1522	1522	1521	6690
684	20250204	093400	141458959	1520	1534	1534	1520	1084
685	20250204	093300	139805157	1536	1535	1536	1535	1415
686	20250204	093200	137632268	1530	1522	1530	1522	4897
687	20250204	093100	130157490	1523	1510	1523	1510	801
688	20250204	093000	128947967	1520	1520	1520	1520	3
689	20250204	092900	128943407	1503	1503	1503	1503	0
690	20250204	092800	128943407	1503	1527	1527	1503	668
691	20250204	092700	127938752	1520	1519	1520	1496	1890
692	20250204	092600	125067283	1519	1522	1522	1492	6987
693	20250204	092500	114467990	1527	1521	1527	1521	336
694	20250204	092400	113956476	1528	1529	1529	1522	5343
695	20250204	092300	105804177	1533	1540	1540	1533	538
696	20250204	092200	104979353	1542	1526	1542	1526	713
697	20250204	092100	103886643	1542	1530	1542	1523	2797
698	20250204	092000	99599418	1529	1528	1529	1528	931
699	20250204	091900	98176507	1518	1521	1530	1518	1249
700	20250204	091800	96276934	1521	1512	1521	1512	8246
701	20250204	091700	83760965	1513	1510	1513	1510	9107
702	20250204	091600	70007278	1511	1508	1511	1508	304
703	20250204	091500	69548534	1510	1510	1510	1510	0
704	20250204	091400	69548534	1510	1493	1510	1493	4827
705	20250204	091300	62274046	1493	1495	1495	1493	1488
706	20250204	091200	60050535	1508	1495	1508	1495	101
707	20250204	091100	59899527	1509	1509	1509	1509	120
708	20250204	091000	59718447	1509	1509	1509	1508	47
709	20250204	090900	59647526	1513	1489	1520	1488	7966
710	20250204	090800	47683345	1475	1475	1475	1475	1
711	20250204	090700	47681870	1489	1490	1490	1489	194
712	20250204	090600	47392822	1489	1480	1489	1480	1379
713	20250204	090500	45349793	1480	1482	1482	1480	294
714	20250204	090400	44914573	1482	1453	1482	1452	1186
715	20250204	090300	43188456	1450	1498	1498	1449	3373
716	20250204	090200	38280305	1490	1450	1490	1441	7613
717	20250204	090100	27144796	1498	1483	1499	1421	10972
718	20250204	090000	11092571	1483	1490	1495	1482	7277