KissMeData/030350/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	191200	293558526	1402	1402	1402	1402	946
3	20250204	191100	293558526	1402	1402	1402	1402	0
4	20250204	191000	293558526	1402	1402	1402	1402	0
5	20250204	190900	293558526	1402	1402	1402	1402	0
6	20250204	190800	293558526	1402	1402	1402	1402	0
7	20250204	190700	293558526	1402	1402	1402	1402	0
8	20250204	190600	293558526	1402	1402	1402	1402	0
9	20250204	190500	293558526	1402	1402	1402	1402	0
10	20250204	190400	293558526	1402	1402	1402	1402	0
11	20250204	190300	293558526	1402	1402	1402	1402	0
12	20250204	190200	293558526	1402	1402	1402	1402	0
13	20250204	190100	293558526	1402	1402	1402	1402	0
14	20250204	190000	293558526	1402	1402	1402	1402	0
15	20250204	185900	293558526	1402	1402	1402	1402	0
16	20250204	185800	293558526	1402	1402	1402	1402	0
17	20250204	185700	293558526	1402	1402	1402	1402	0
18	20250204	185600	293558526	1402	1402	1402	1402	0
19	20250204	185500	293558526	1402	1402	1402	1402	0
20	20250204	185400	293558526	1402	1402	1402	1402	0
21	20250204	185300	293558526	1402	1402	1402	1402	0
22	20250204	185200	293558526	1402	1402	1402	1402	0
23	20250204	185100	293558526	1402	1402	1402	1402	0
24	20250204	185000	293558526	1402	1402	1402	1402	0
25	20250204	184900	293558526	1402	1402	1402	1402	0
26	20250204	184800	293558526	1402	1402	1402	1402	0
27	20250204	184700	293558526	1402	1402	1402	1402	0
28	20250204	184600	293558526	1402	1402	1402	1402	0
29	20250204	184500	293558526	1402	1402	1402	1402	0
30	20250204	184400	293558526	1402	1402	1402	1402	0
31	20250204	184300	293558526	1402	1402	1402	1402	0
32	20250204	184200	293558526	1402	1402	1402	1402	946
33	20250204	184100	293558526	1402	1402	1402	1402	0
34	20250204	184000	293558526	1402	1402	1402	1402	0
35	20250204	183900	293558526	1402	1402	1402	1402	0
36	20250204	183800	293558526	1402	1402	1402	1402	0
37	20250204	183700	293558526	1402	1402	1402	1402	0
38	20250204	183600	293558526	1402	1402	1402	1402	0
39	20250204	183500	293558526	1402	1402	1402	1402	0
40	20250204	183400	293558526	1402	1402	1402	1402	0
41	20250204	183300	293558526	1402	1402	1402	1402	0
42	20250204	183200	293558526	1402	1402	1402	1402	0
43	20250204	183100	293558526	1402	1402	1402	1402	0
44	20250204	183000	293558526	1402	1402	1402	1402	0
45	20250204	182900	293558526	1402	1402	1402	1402	0
46	20250204	182800	293558526	1402	1402	1402	1402	0
47	20250204	182700	293558526	1402	1402	1402	1402	0
48	20250204	182600	293558526	1402	1402	1402	1402	0
49	20250204	182500	293558526	1402	1402	1402	1402	0
50	20250204	182400	293558526	1402	1402	1402	1402	0
51	20250204	182300	293558526	1402	1402	1402	1402	0
52	20250204	182200	293558526	1402	1402	1402	1402	0
53	20250204	182100	293558526	1402	1402	1402	1402	0
54	20250204	182000	293558526	1402	1402	1402	1402	0
55	20250204	181900	293558526	1402	1402	1402	1402	0
56	20250204	181800	293558526	1402	1402	1402	1402	0
57	20250204	181700	293558526	1402	1402	1402	1402	0
58	20250204	181600	293558526	1402	1402	1402	1402	0
59	20250204	181500	293558526	1402	1402	1402	1402	0
60	20250204	181400	293558526	1402	1402	1402	1402	0
61	20250204	181300	293558526	1402	1402	1402	1402	0
62	20250204	181200	293558526	1402	1402	1402	1402	946
63	20250204	181100	293558526	1402	1402	1402	1402	0
64	20250204	181000	293558526	1402	1402	1402	1402	0
65	20250204	180900	293558526	1402	1402	1402	1402	0
66	20250204	180800	293558526	1402	1402	1402	1402	0
67	20250204	180700	293558526	1402	1402	1402	1402	0
68	20250204	180600	293558526	1402	1402	1402	1402	0
69	20250204	180500	293558526	1402	1402	1402	1402	0
70	20250204	180400	293558526	1402	1402	1402	1402	0
71	20250204	180300	293558526	1402	1402	1402	1402	0
72	20250204	180200	293558526	1402	1402	1402	1402	0
73	20250204	180100	293558526	1402	1402	1402	1402	0
74	20250204	180000	293558526	1402	1402	1402	1402	0
75	20250204	175900	293558526	1402	1402	1402	1402	0
76	20250204	175800	293558526	1402	1402	1402	1402	0
77	20250204	175700	293558526	1402	1402	1402	1402	0
78	20250204	175600	293558526	1402	1402	1402	1402	0
79	20250204	175500	293558526	1402	1402	1402	1402	0
80	20250204	175400	293558526	1402	1402	1402	1402	0
81	20250204	175300	293558526	1402	1402	1402	1402	0
82	20250204	175200	293558526	1402	1402	1402	1402	0
83	20250204	175100	293558526	1402	1402	1402	1402	0
84	20250204	175000	293558526	1402	1402	1402	1402	0
85	20250204	174900	293558526	1402	1402	1402	1402	0
86	20250204	174800	293558526	1402	1402	1402	1402	0
87	20250204	174700	293558526	1402	1402	1402	1402	0
88	20250204	174600	293558526	1402	1402	1402	1402	0
89	20250204	174500	293558526	1402	1402	1402	1402	0
90	20250204	174400	293558526	1402	1402	1402	1402	0
91	20250204	174300	293558526	1402	1402	1402	1402	0
92	20250204	174200	293558526	1402	1402	1402	1402	946
93	20250204	174100	293558526	1402	1402	1402	1402	0
94	20250204	174000	293558526	1402	1402	1402	1402	0
95	20250204	173900	293558526	1402	1402	1402	1402	0
96	20250204	173800	293558526	1402	1402	1402	1402	0
97	20250204	173700	293558526	1402	1402	1402	1402	0
98	20250204	173600	293558526	1402	1402	1402	1402	0
99	20250204	173500	293558526	1402	1402	1402	1402	0
100	20250204	173400	293558526	1402	1402	1402	1402	0
101	20250204	173300	293558526	1402	1402	1402	1402	0
102	20250204	173200	293558526	1402	1402	1402	1402	0
103	20250204	173100	293558526	1402	1402	1402	1402	0
104	20250204	173000	293558526	1402	1402	1402	1402	0
105	20250204	172900	293558526	1402	1402	1402	1402	0
106	20250204	172800	293558526	1402	1402	1402	1402	0
107	20250204	172700	293558526	1402	1402	1402	1402	0
108	20250204	172600	293558526	1402	1402	1402	1402	0
109	20250204	172500	293558526	1402	1402	1402	1402	0
110	20250204	172400	293558526	1402	1402	1402	1402	0
111	20250204	172300	293558526	1402	1402	1402	1402	0
112	20250204	172200	293558526	1402	1402	1402	1402	0
113	20250204	172100	293558526	1402	1402	1402	1402	0
114	20250204	172000	293558526	1402	1402	1402	1402	0
115	20250204	171900	293558526	1402	1402	1402	1402	0
116	20250204	171800	293558526	1402	1402	1402	1402	0
117	20250204	171700	293558526	1402	1402	1402	1402	0
118	20250204	171600	293558526	1402	1402	1402	1402	0
119	20250204	171500	293558526	1402	1402	1402	1402	0
120	20250204	171400	293558526	1402	1402	1402	1402	0
121	20250204	171300	293558526	1402	1402	1402	1402	0
122	20250204	171200	293558526	1402	1402	1402	1402	946
123	20250204	171100	293558526	1402	1402	1402	1402	0
124	20250204	171000	293558526	1402	1402	1402	1402	0
125	20250204	170900	293558526	1402	1402	1402	1402	0
126	20250204	170800	293558526	1402	1402	1402	1402	0
127	20250204	170700	293558526	1402	1402	1402	1402	0
128	20250204	170600	293558526	1402	1402	1402	1402	0
129	20250204	170500	293558526	1402	1402	1402	1402	0
130	20250204	170400	293558526	1402	1402	1402	1402	0
131	20250204	170300	293558526	1402	1402	1402	1402	0
132	20250204	170200	293558526	1402	1402	1402	1402	0
133	20250204	170100	293558526	1402	1402	1402	1402	0
134	20250204	170000	293558526	1402	1402	1402	1402	0
135	20250204	165900	293558526	1402	1402	1402	1402	0
136	20250204	165800	293558526	1402	1402	1402	1402	0
137	20250204	165700	293558526	1402	1402	1402	1402	0
138	20250204	165600	293558526	1402	1402	1402	1402	0
139	20250204	165500	293558526	1402	1402	1402	1402	0
140	20250204	165400	293558526	1402	1402	1402	1402	0
141	20250204	165300	293558526	1402	1402	1402	1402	0
142	20250204	165200	293558526	1402	1402	1402	1402	0
143	20250204	165100	293558526	1402	1402	1402	1402	0
144	20250204	165000	293558526	1402	1402	1402	1402	0
145	20250204	164900	293558526	1402	1402	1402	1402	0
146	20250204	164800	293558526	1402	1402	1402	1402	0
147	20250204	164700	293558526	1402	1402	1402	1402	0
148	20250204	164600	293558526	1402	1402	1402	1402	0
149	20250204	164500	293558526	1402	1402	1402	1402	0
150	20250204	164400	293558526	1402	1402	1402	1402	0
151	20250204	164300	293558526	1402	1402	1402	1402	0
152	20250204	164200	293558526	1402	1402	1402	1402	946
153	20250204	164100	293558526	1402	1402	1402	1402	0
154	20250204	164000	293558526	1402	1402	1402	1402	0
155	20250204	163900	293558526	1402	1402	1402	1402	0
156	20250204	163800	293558526	1402	1402	1402	1402	0
157	20250204	163700	293558526	1402	1402	1402	1402	0
158	20250204	163600	293558526	1402	1402	1402	1402	0
159	20250204	163500	293558526	1402	1402	1402	1402	0
160	20250204	163400	293558526	1402	1402	1402	1402	0
161	20250204	163300	293558526	1402	1402	1402	1402	0
162	20250204	163200	293558526	1402	1402	1402	1402	0
163	20250204	163100	293558526	1402	1402	1402	1402	0
164	20250204	163000	293558526	1402	1402	1402	1402	0
165	20250204	162900	293558526	1402	1402	1402	1402	0
166	20250204	162800	293558526	1402	1402	1402	1402	0
167	20250204	162700	293558526	1402	1402	1402	1402	0
168	20250204	162600	293558526	1402	1402	1402	1402	0
169	20250204	162500	293558526	1402	1402	1402	1402	0
170	20250204	162400	293558526	1402	1402	1402	1402	0
171	20250204	162300	293558526	1402	1402	1402	1402	0
172	20250204	162200	293558526	1402	1402	1402	1402	0
173	20250204	162100	293558526	1402	1402	1402	1402	0
174	20250204	162000	293558526	1402	1402	1402	1402	0
175	20250204	161900	293558526	1402	1402	1402	1402	0
176	20250204	161800	293558526	1402	1402	1402	1402	0
177	20250204	161700	293558526	1402	1402	1402	1402	0
178	20250204	161600	293558526	1402	1402	1402	1402	0
179	20250204	161500	293558526	1402	1402	1402	1402	0
180	20250204	161400	293558526	1402	1402	1402	1402	0
181	20250204	161300	293558526	1402	1402	1402	1402	0
182	20250204	161200	293558526	1402	1402	1402	1402	946
183	20250204	161100	293558526	1402	1402	1402	1402	0
184	20250204	161000	293558526	1402	1402	1402	1402	0
185	20250204	160900	293558526	1402	1402	1402	1402	0
186	20250204	160800	293558526	1402	1402	1402	1402	0
187	20250204	160700	293558526	1402	1402	1402	1402	0
188	20250204	160600	293558526	1402	1402	1402	1402	0
189	20250204	160500	293558526	1402	1402	1402	1402	0
190	20250204	160400	293558526	1402	1402	1402	1402	0
191	20250204	160300	293558526	1402	1402	1402	1402	0
192	20250204	160200	293558526	1402	1402	1402	1402	0
193	20250204	160100	293558526	1402	1402	1402	1402	0
194	20250204	160000	293558526	1402	1402	1402	1402	0
195	20250204	155900	293558526	1402	1402	1402	1402	0
196	20250204	155800	293558526	1402	1402	1402	1402	0
197	20250204	155700	293558526	1402	1402	1402	1402	0
198	20250204	155600	293558526	1402	1402	1402	1402	0
199	20250204	155500	293558526	1402	1402	1402	1402	0
200	20250204	155400	293558526	1402	1402	1402	1402	0
201	20250204	155300	293558526	1402	1402	1402	1402	0
202	20250204	155200	293558526	1402	1402	1402	1402	0
203	20250204	155100	293558526	1402	1402	1402	1402	0
204	20250204	155000	293558526	1402	1402	1402	1402	0
205	20250204	154900	293558526	1402	1402	1402	1402	0
206	20250204	154800	293558526	1402	1402	1402	1402	0
207	20250204	154700	293558526	1402	1402	1402	1402	0
208	20250204	154600	293558526	1402	1402	1402	1402	0
209	20250204	154500	293558526	1402	1402	1402	1402	0
210	20250204	154400	293558526	1402	1402	1402	1402	0
211	20250204	154300	293558526	1402	1402	1402	1402	0
212	20250204	154200	293558526	1402	1402	1402	1402	946
213	20250204	154100	293558526	1402	1402	1402	1402	0
214	20250204	154000	293558526	1402	1402	1402	1402	0
215	20250204	153900	293558526	1402	1402	1402	1402	0
216	20250204	153800	293558526	1402	1402	1402	1402	0
217	20250204	153700	293558526	1402	1402	1402	1402	0
218	20250204	153600	293558526	1402	1402	1402	1402	0
219	20250204	153500	293558526	1402	1402	1402	1402	0
220	20250204	153400	293558526	1402	1402	1402	1402	0
221	20250204	153300	293558526	1402	1402	1402	1402	0
222	20250204	153200	293558526	1402	1402	1402	1402	0
223	20250204	153100	293558526	1402	1402	1402	1402	0
224	20250204	153000	293558526	1402	1402	1402	1402	946
225	20250204	152900	292232234	1403	1403	1403	1403	0
226	20250204	152800	292232234	1403	1403	1403	1403	0
227	20250204	152700	292232234	1403	1403	1403	1403	0
228	20250204	152600	292232234	1403	1403	1403	1403	0
229	20250204	152500	292232234	1403	1403	1403	1403	0
230	20250204	152400	292232234	1403	1403	1403	1403	0
231	20250204	152300	292232234	1403	1403	1403	1403	0
232	20250204	152200	292232234	1403	1403	1403	1403	0
233	20250204	152100	292232234	1403	1403	1403	1403	0
234	20250204	152000	292232234	1403	1403	1403	1403	0
235	20250204	151900	292232234	1403	1404	1404	1403	180
236	20250204	151800	291979684	1403	1402	1403	1402	222
237	20250204	151700	291668344	1402	1403	1403	1402	3
238	20250204	151600	291664137	1402	1402	1403	1402	292
239	20250204	151500	291254750	1402	1403	1404	1402	109
240	20250204	151400	291101776	1403	1405	1405	1402	374
241	20250204	151300	290576581	1406	1405	1406	1405	190
242	20250204	151200	290309630	1411	1405	1411	1405	140
243	20250204	151100	290112924	1412	1412	1412	1412	0
244	20250204	151000	290112924	1412	1411	1412	1410	13547
245	20250204	150900	270998172	1411	1412	1412	1411	4974
246	20250204	150800	263976993	1412	1411	1412	1411	4242
247	20250204	150700	257991181	1411	1409	1411	1409	1518
248	20250204	150600	255850009	1410	1409	1410	1409	511
249	20250204	150500	255130000	1403	1405	1408	1403	6654
250	20250204	150400	245778508	1403	1403	1403	1403	8
251	20250204	150300	245767284	1402	1402	1405	1402	2646
252	20250204	150200	242054135	1402	1402	1402	1402	74
253	20250204	150100	241950387	1406	1406	1406	1406	220
254	20250204	150000	241641067	1406	1406	1406	1406	0
255	20250204	145900	241641067	1406	1406	1406	1406	287
256	20250204	145800	241237545	1406	1406	1406	1406	0
257	20250204	145700	241237545	1406	1402	1406	1402	72
258	20250204	145600	241136453	1402	1402	1402	1402	4664
259	20250204	145500	234597525	1410	1410	1410	1410	34
260	20250204	145400	234549585	1410	1410	1410	1410	28
261	20250204	145300	234510105	1411	1407	1411	1402	2271
262	20250204	145200	231311241	1406	1400	1406	1400	5174
263	20250204	145100	224056287	1391	1400	1400	1391	10
264	20250204	145000	224042323	1400	1400	1400	1400	200
265	20250204	144900	223762323	1401	1400	1401	1400	73
266	20250204	144800	223660118	1401	1400	1401	1391	576
267	20250204	144700	222853779	1399	1397	1400	1397	1704
268	20250204	144600	220469643	1398	1397	1398	1397	1272
269	20250204	144500	218691528	1396	1395	1396	1395	250
270	20250204	144400	218342677	1391	1391	1391	1391	1
271	20250204	144300	218341286	1395	1395	1396	1395	100
272	20250204	144200	218201736	1390	1395	1395	1390	242
273	20250204	144100	217865251	1391	1391	1398	1391	53
274	20250204	144000	217791243	1396	1390	1398	1390	205
275	20250204	143900	217505013	1389	1394	1398	1389	2353
276	20250204	143800	214225945	1394	1394	1394	1394	716
277	20250204	143700	213227841	1398	1394	1398	1394	1061
278	20250204	143600	211748751	1398	1398	1398	1398	20
279	20250204	143500	211720791	1395	1395	1395	1395	500
280	20250204	143400	211023291	1397	1396	1398	1396	1333
281	20250204	143300	209161094	1396	1394	1396	1394	518
282	20250204	143200	208438480	1393	1393	1393	1393	0
283	20250204	143100	208438480	1393	1392	1393	1392	106
284	20250204	143000	208290898	1392	1392	1392	1392	0
285	20250204	142900	208290898	1392	1392	1392	1392	2326
286	20250204	142800	205053106	1392	1392	1392	1392	1000
287	20250204	142700	203661106	1392	1392	1392	1392	0
288	20250204	142600	203661106	1392	1391	1392	1391	388
289	20250204	142500	203121042	1392	1392	1392	1392	0
290	20250204	142400	203121042	1392	1392	1392	1392	0
291	20250204	142300	203121042	1392	1392	1392	1392	0
292	20250204	142200	203121042	1392	1392	1392	1392	0
293	20250204	142100	203121042	1392	1391	1392	1391	289
294	20250204	142000	202718846	1392	1392	1392	1392	0
295	20250204	141900	202718846	1392	1392	1392	1392	0
296	20250204	141800	202718846	1392	1392	1392	1392	0
297	20250204	141700	202718846	1392	1392	1392	1392	0
298	20250204	141600	202718846	1392	1392	1392	1392	0
299	20250204	141500	202718846	1392	1392	1392	1392	0
300	20250204	141400	202718846	1392	1381	1392	1381	2
301	20250204	141300	202716073	1380	1381	1381	1380	453
302	20250204	141200	202090920	1391	1391	1391	1391	0
303	20250204	141100	202090920	1391	1380	1391	1379	589
304	20250204	141000	201278113	1379	1388	1391	1379	6371
305	20250204	140900	192465931	1389	1389	1389	1389	20
306	20250204	140800	192438151	1391	1397	1398	1391	19
307	20250204	140700	192411653	1391	1397	1397	1391	3699
308	20250204	140600	187260713	1400	1400	1400	1400	0
309	20250204	140500	187260713	1400	1399	1400	1399	750
310	20250204	140400	186211462	1399	1399	1399	1399	241
311	20250204	140300	185874303	1400	1400	1400	1400	0
312	20250204	140200	185874303	1400	1395	1400	1395	34
313	20250204	140100	185826723	1400	1400	1400	1400	0
314	20250204	140000	185826723	1400	1400	1400	1400	0
315	20250204	135900	185826723	1400	1400	1400	1400	40
316	20250204	135800	185770723	1400	1400	1400	1400	307
317	20250204	135700	185340923	1400	1400	1400	1400	0
318	20250204	135600	185340923	1400	1395	1400	1395	102
319	20250204	135500	185198623	1395	1399	1399	1395	500
320	20250204	135400	184501119	1400	1400	1400	1400	0
321	20250204	135300	184501119	1400	1400	1400	1400	0
322	20250204	135200	184501119	1400	1400	1400	1400	132
323	20250204	135100	184316319	1394	1394	1394	1394	0
324	20250204	135000	184316319	1394	1394	1394	1394	516
325	20250204	134900	183597015	1402	1402	1402	1402	0
326	20250204	134800	183597015	1402	1402	1402	1402	0
327	20250204	134700	183597015	1402	1402	1402	1402	0
328	20250204	134600	183597015	1402	1398	1404	1398	9557
329	20250204	134500	170215729	1399	1397	1399	1397	1349
330	20250204	134400	168329541	1398	1390	1398	1390	6403
331	20250204	134300	159404001	1390	1390	1390	1390	0
332	20250204	134200	159404001	1390	1390	1390	1390	91
333	20250204	134100	159277511	1390	1390	1390	1390	0
334	20250204	134000	159277511	1390	1390	1390	1390	0
335	20250204	133900	159277511	1390	1390	1390	1390	0
336	20250204	133800	159277511	1390	1389	1390	1389	2830
337	20250204	133700	155343862	1390	1390	1390	1390	0
338	20250204	133600	155343862	1390	1390	1390	1390	0
339	20250204	133500	155343862	1390	1390	1390	1390	0
340	20250204	133400	155343862	1390	1390	1390	1390	11
341	20250204	133300	155328572	1390	1390	1390	1390	0
342	20250204	133200	155328572	1390	1390	1390	1390	0
343	20250204	133100	155328572	1390	1390	1390	1390	0
344	20250204	133000	155328572	1390	1390	1390	1390	0
345	20250204	132900	155328572	1390	1390	1390	1390	0
346	20250204	132800	155328572	1390	1390	1390	1390	98
347	20250204	132700	155192352	1390	1390	1390	1390	0
348	20250204	132600	155192352	1390	1390	1390	1390	0
349	20250204	132500	155192352	1390	1390	1390	1390	337
350	20250204	132400	154723922	1390	1389	1390	1389	50
351	20250204	132300	154654458	1390	1390	1390	1390	560
352	20250204	132200	153876058	1389	1389	1389	1389	120
353	20250204	132100	153709378	1390	1390	1390	1390	0
354	20250204	132000	153709378	1390	1390	1390	1390	0
355	20250204	131900	153709378	1390	1390	1390	1390	0
356	20250204	131800	153709378	1390	1390	1390	1390	0
357	20250204	131700	153709378	1390	1390	1390	1390	0
358	20250204	131600	153709378	1390	1390	1390	1390	0
359	20250204	131500	153709378	1390	1390	1390	1390	0
360	20250204	131400	153709378	1390	1390	1390	1390	0
361	20250204	131300	153709378	1390	1390	1390	1390	0
362	20250204	131200	153709378	1390	1385	1390	1385	1754
363	20250204	131100	151280038	1385	1385	1385	1385	0
364	20250204	131000	151280038	1385	1385	1385	1385	100
365	20250204	130900	151141538	1385	1385	1385	1385	0
366	20250204	130800	151141538	1385	1385	1385	1385	0
367	20250204	130700	151141538	1385	1385	1385	1385	0
368	20250204	130600	151141538	1385	1385	1385	1385	0
369	20250204	130500	151141538	1385	1385	1385	1385	1
370	20250204	130400	151140153	1385	1385	1385	1385	0
371	20250204	130300	151140153	1385	1385	1385	1385	0
372	20250204	130200	151140153	1385	1385	1385	1385	0
373	20250204	130100	151140153	1385	1385	1385	1385	0
374	20250204	130000	151140153	1385	1385	1385	1385	0
375	20250204	125900	151140153	1385	1385	1385	1385	5
376	20250204	125800	151133228	1383	1384	1384	1383	453
377	20250204	125700	150506653	1385	1385	1385	1385	166
378	20250204	125600	150276743	1384	1384	1384	1384	0
379	20250204	125500	150276743	1384	1384	1384	1384	0
380	20250204	125400	150276743	1384	1384	1384	1384	0
381	20250204	125300	150276743	1384	1384	1384	1384	0
382	20250204	125200	150276743	1384	1384	1384	1384	18
383	20250204	125100	150251831	1385	1385	1385	1385	0
384	20250204	125000	150251831	1385	1385	1385	1384	113
385	20250204	124900	150095328	1390	1390	1390	1390	0
386	20250204	124800	150095328	1390	1390	1390	1390	8
387	20250204	124700	150084208	1390	1389	1390	1389	1187
388	20250204	124600	148434288	1390	1390	1390	1390	0
389	20250204	124500	148434288	1390	1390	1390	1390	0
390	20250204	124400	148434288	1390	1390	1390	1390	1
391	20250204	124300	148432898	1382	1382	1382	1382	0
392	20250204	124200	148432898	1382	1382	1382	1382	2
393	20250204	124100	148430134	1389	1389	1389	1389	0
394	20250204	124000	148430134	1389	1389	1389	1389	88
395	20250204	123900	148307902	1390	1390	1390	1390	0
396	20250204	123800	148307902	1390	1390	1390	1390	0
397	20250204	123700	148307902	1390	1391	1391	1390	935
398	20250204	123600	147007362	1391	1380	1391	1380	374
399	20250204	123500	146490714	1380	1380	1380	1380	2344
400	20250204	123400	143255994	1379	1386	1386	1379	1515
401	20250204	123300	141164162	1392	1392	1392	1392	0
402	20250204	123200	141164162	1392	1392	1392	1392	0
403	20250204	123100	141164162	1392	1392	1392	1390	124
404	20250204	123000	140991564	1393	1393	1393	1393	0
405	20250204	122900	140991564	1393	1393	1393	1393	0
406	20250204	122800	140991564	1393	1393	1393	1393	0
407	20250204	122700	140991564	1393	1393	1393	1393	0
408	20250204	122600	140991564	1393	1384	1393	1384	230
409	20250204	122500	140672074	1394	1394	1394	1394	0
410	20250204	122400	140672074	1394	1383	1394	1383	773
411	20250204	122300	139598866	1380	1380	1380	1380	20
412	20250204	122200	139571266	1380	1380	1380	1380	1015
413	20250204	122100	138170566	1380	1380	1380	1380	0
414	20250204	122000	138170566	1380	1380	1380	1380	2
415	20250204	121900	138167806	1383	1383	1383	1383	0
416	20250204	121800	138167806	1383	1384	1384	1383	350
417	20250204	121700	137683752	1384	1385	1385	1384	884
418	20250204	121600	136459853	1385	1389	1389	1385	1542
419	20250204	121500	134321002	1390	1391	1391	1390	24
420	20250204	121400	134287630	1391	1391	1391	1391	280
421	20250204	121300	133898150	1392	1392	1392	1392	813
422	20250204	121200	132766454	1397	1397	1397	1397	453
423	20250204	121100	132133613	1398	1398	1398	1398	0
424	20250204	121000	132133613	1398	1398	1398	1398	0
425	20250204	120900	132133613	1398	1398	1398	1398	0
426	20250204	120800	132133613	1398	1398	1398	1398	0
427	20250204	120700	132133613	1398	1398	1398	1398	0
428	20250204	120600	132133613	1398	1398	1398	1398	60
429	20250204	120500	132049733	1399	1398	1399	1398	1203
430	20250204	120400	130367931	1398	1398	1398	1398	5
431	20250204	120300	130360941	1390	1390	1390	1390	0
432	20250204	120200	130360941	1390	1390	1390	1390	0
433	20250204	120100	130360941	1390	1390	1390	1390	15
434	20250204	120000	130340091	1390	1391	1391	1390	1033
435	20250204	115900	128903618	1399	1399	1399	1399	0
436	20250204	115800	128903618	1399	1399	1399	1399	359
437	20250204	115700	128401377	1400	1399	1400	1399	30
438	20250204	115600	128359392	1399	1399	1399	1399	15
439	20250204	115500	128338407	1400	1398	1400	1398	70
440	20250204	115400	128240447	1400	1398	1400	1397	3030
441	20250204	115300	124002466	1389	1392	1392	1389	2937
442	20250204	115200	119920316	1398	1398	1398	1398	53
443	20250204	115100	119846222	1398	1398	1398	1398	0
444	20250204	115000	119846222	1398	1398	1398	1398	83
445	20250204	114900	119730188	1398	1397	1398	1397	895
446	20250204	114800	118479863	1398	1398	1398	1398	0
447	20250204	114700	118479863	1398	1398	1398	1398	0
448	20250204	114600	118479863	1398	1398	1398	1398	2
449	20250204	114500	118477067	1398	1398	1398	1398	0
450	20250204	114400	118477067	1398	1398	1398	1398	45
451	20250204	114300	118414157	1398	1391	1398	1391	503
452	20250204	114200	117714463	1398	1398	1398	1398	0
453	20250204	114100	117714463	1398	1398	1398	1398	5
454	20250204	114000	117707473	1391	1391	1391	1391	1
455	20250204	113900	117706082	1391	1391	1391	1391	105
456	20250204	113800	117560027	1399	1395	1399	1395	5
457	20250204	113700	117553042	1398	1398	1399	1398	885
458	20250204	113600	116315810	1398	1393	1399	1393	2446
459	20250204	113500	112896108	1394	1394	1394	1394	543
460	20250204	113400	112139166	1395	1395	1395	1395	0
461	20250204	113300	112139166	1395	1392	1395	1386	185
462	20250204	113200	111882145	1392	1392	1392	1392	84
463	20250204	113100	111765217	1384	1384	1384	1384	0
464	20250204	113000	111765217	1384	1384	1384	1383	1584
465	20250204	112900	109572983	1383	1379	1395	1379	4098
466	20250204	112800	103903624	1377	1370	1377	1370	27509
467	20250204	112700	66149643	1370	1370	1370	1370	0
468	20250204	112600	66149643	1370	1370	1370	1370	0
469	20250204	112500	66149643	1370	1370	1370	1370	0
470	20250204	112400	66149643	1370	1370	1370	1370	0
471	20250204	112300	66149643	1370	1370	1370	1370	0
472	20250204	112200	66149643	1370	1370	1370	1370	0
473	20250204	112100	66149643	1370	1370	1370	1370	1102
474	20250204	112000	64639903	1370	1370	1370	1370	0
475	20250204	111900	64639903	1370	1370	1370	1370	536
476	20250204	111800	63905583	1370	1370	1370	1370	8
477	20250204	111700	63894623	1365	1365	1365	1365	86
478	20250204	111600	63777233	1370	1370	1370	1370	0
479	20250204	111500	63777233	1370	1370	1370	1370	83
480	20250204	111400	63663523	1365	1365	1365	1365	10
481	20250204	111300	63649873	1370	1370	1370	1370	0
482	20250204	111200	63649873	1370	1370	1370	1370	0
483	20250204	111100	63649873	1370	1370	1370	1370	100
484	20250204	111000	63512873	1370	1370	1370	1370	0
485	20250204	110900	63512873	1370	1370	1370	1370	81
486	20250204	110800	63401903	1365	1365	1365	1365	0
487	20250204	110700	63401903	1365	1365	1365	1365	0
488	20250204	110600	63401903	1365	1365	1365	1365	0
489	20250204	110500	63401903	1365	1365	1365	1365	6000
490	20250204	110400	55211903	1370	1370	1370	1370	136
491	20250204	110300	55025583	1365	1365	1365	1365	0
492	20250204	110200	55025583	1365	1365	1365	1365	57
493	20250204	110100	54947778	1370	1370	1370	1370	0
494	20250204	110000	54947778	1370	1370	1370	1370	0
495	20250204	105900	54947778	1370	1366	1370	1366	500
496	20250204	105800	54264506	1366	1366	1366	1366	0
497	20250204	105700	54264506	1366	1366	1366	1366	20
498	20250204	105600	54237186	1366	1365	1366	1365	54
499	20250204	105500	54163472	1365	1365	1365	1365	50
500	20250204	105400	54095222	1368	1368	1368	1368	0
501	20250204	105300	54095222	1368	1368	1368	1368	0
502	20250204	105200	54095222	1368	1368	1368	1368	0
503	20250204	105100	54095222	1368	1368	1368	1368	0
504	20250204	105000	54095222	1368	1368	1368	1368	0
505	20250204	104900	54095222	1368	1368	1368	1368	0
506	20250204	104800	54095222	1368	1368	1368	1368	80
507	20250204	104700	53985782	1368	1368	1368	1368	0
508	20250204	104600	53985782	1368	1368	1368	1368	0
509	20250204	104500	53985782	1368	1368	1368	1368	1200
510	20250204	104400	52344182	1368	1368	1368	1368	0
511	20250204	104300	52344182	1368	1368	1368	1368	810
512	20250204	104200	51236102	1365	1365	1365	1365	0
513	20250204	104100	51236102	1365	1365	1365	1365	166
514	20250204	104000	51009512	1365	1365	1365	1365	10
515	20250204	103900	50995862	1366	1366	1366	1366	0
516	20250204	103800	50995862	1366	1366	1366	1366	0
517	20250204	103700	50995862	1366	1366	1366	1366	0
518	20250204	103600	50995862	1366	1366	1366	1365	96
519	20250204	103500	50864812	1365	1365	1365	1365	14
520	20250204	103400	50845702	1365	1365	1365	1365	13
521	20250204	103300	50827957	1370	1370	1370	1370	0
522	20250204	103200	50827957	1370	1370	1370	1370	0
523	20250204	103100	50827957	1370	1370	1370	1370	0
524	20250204	103000	50827957	1370	1370	1370	1370	0
525	20250204	102900	50827957	1370	1370	1370	1370	0
526	20250204	102800	50827957	1370	1370	1370	1370	0
527	20250204	102700	50827957	1370	1370	1370	1370	0
528	20250204	102600	50827957	1370	1370	1370	1365	286
529	20250204	102500	50436177	1370	1370	1370	1370	1013
530	20250204	102400	49048367	1371	1371	1371	1371	0
531	20250204	102300	49048367	1371	1371	1371	1371	0
532	20250204	102200	49048367	1371	1371	1371	1371	0
533	20250204	102100	49048367	1371	1371	1371	1371	0
534	20250204	102000	49048367	1371	1371	1371	1371	2
535	20250204	101900	49045625	1371	1371	1371	1371	0
536	20250204	101800	49045625	1371	1367	1371	1367	2
537	20250204	101700	49042887	1363	1363	1363	1363	0
538	20250204	101600	49042887	1363	1363	1363	1363	0
539	20250204	101500	49042887	1363	1363	1363	1363	0
540	20250204	101400	49042887	1363	1363	1363	1363	691
541	20250204	101300	48101054	1371	1371	1371	1371	0
542	20250204	101200	48101054	1371	1371	1371	1371	0
543	20250204	101100	48101054	1371	1371	1371	1371	0
544	20250204	101000	48101054	1371	1371	1371	1371	0
545	20250204	100900	48101054	1371	1371	1371	1371	0
546	20250204	100800	48101054	1371	1363	1371	1363	334
547	20250204	100700	47645674	1363	1363	1363	1363	0
548	20250204	100600	47645674	1363	1363	1363	1363	479
549	20250204	100500	46992797	1363	1365	1365	1363	735
550	20250204	100400	45990982	1363	1363	1363	1363	0
551	20250204	100300	45990982	1363	1363	1363	1363	0
552	20250204	100200	45990982	1363	1363	1363	1363	0
553	20250204	100100	45990982	1363	1363	1363	1363	0
554	20250204	100000	45990982	1363	1363	1363	1363	24
555	20250204	095900	45958270	1363	1364	1364	1363	100
556	20250204	095800	45821950	1371	1371	1371	1371	0
557	20250204	095700	45821950	1371	1371	1371	1371	0
558	20250204	095600	45821950	1371	1371	1371	1371	0
559	20250204	095500	45821950	1371	1371	1371	1371	0
560	20250204	095400	45821950	1371	1371	1371	1371	1
561	20250204	095300	45820579	1363	1363	1363	1363	1500
562	20250204	095200	43776079	1371	1371	1371	1371	300
563	20250204	095100	43364779	1371	1371	1371	1363	4137
564	20250204	095000	37725728	1363	1363	1363	1363	0
565	20250204	094900	37725728	1363	1363	1363	1363	1700
566	20250204	094800	35408628	1363	1372	1372	1363	1201
567	20250204	094700	33771656	1363	1363	1363	1363	2531
568	20250204	094600	30321903	1372	1372	1372	1372	0
569	20250204	094500	30321903	1372	1372	1372	1372	104
570	20250204	094400	30179215	1372	1372	1372	1372	2
571	20250204	094300	30176471	1372	1372	1372	1372	114
572	20250204	094200	30020063	1372	1372	1372	1372	300
573	20250204	094100	29608463	1372	1372	1372	1372	0
574	20250204	094000	29608463	1372	1372	1372	1372	0
575	20250204	093900	29608463	1372	1372	1372	1372	0
576	20250204	093800	29608463	1372	1370	1372	1370	364
577	20250204	093700	29109095	1372	1372	1372	1372	0
578	20250204	093600	29109095	1372	1371	1372	1371	69
579	20250204	093500	29014493	1371	1371	1371	1371	3
580	20250204	093400	29010380	1371	1362	1371	1362	14
581	20250204	093300	28991222	1372	1372	1372	1372	0
582	20250204	093200	28991222	1372	1371	1372	1371	20
583	20250204	093100	28963797	1362	1366	1366	1362	110
584	20250204	093000	28813954	1373	1373	1373	1373	0
585	20250204	092900	28813954	1373	1373	1373	1373	0
586	20250204	092800	28813954	1373	1373	1373	1373	0
587	20250204	092700	28813954	1373	1373	1373	1373	0
588	20250204	092600	28813954	1373	1372	1373	1366	655
589	20250204	092500	27918877	1372	1366	1372	1366	623
590	20250204	092400	27067569	1366	1373	1373	1366	1735
591	20250204	092300	24696012	1374	1374	1374	1374	1
592	20250204	092200	24694638	1374	1373	1374	1373	365
593	20250204	092100	24193129	1363	1362	1374	1362	1589
594	20250204	092000	22020407	1361	1361	1361	1361	1
595	20250204	091900	22019046	1362	1362	1362	1362	0
596	20250204	091800	22019046	1362	1367	1367	1362	105
597	20250204	091700	21876011	1361	1361	1361	1361	0
598	20250204	091600	21876011	1361	1362	1362	1360	3491
599	20250204	091500	17124803	1374	1374	1374	1374	0
600	20250204	091400	17124803	1374	1374	1374	1374	0
601	20250204	091300	17124803	1374	1374	1374	1374	0
602	20250204	091200	17124803	1374	1374	1374	1360	2182
603	20250204	091100	14157255	1363	1363	1363	1363	694
604	20250204	091000	13211333	1374	1369	1374	1369	243
605	20250204	090900	12878546	1374	1369	1374	1369	2719
606	20250204	090800	9144065	1369	1369	1369	1369	50
607	20250204	090700	9075615	1370	1361	1374	1361	580
608	20250204	090600	8286213	1374	1374	1374	1374	20
609	20250204	090500	8258733	1374	1374	1374	1374	22
610	20250204	090400	8228505	1374	1374	1374	1374	0
611	20250204	090300	8228505	1374	1374	1374	1374	0
612	20250204	090200	8228505	1374	1359	1374	1359	384
613	20250204	090100	7701414	1375	1361	1375	1360	2685
614	20250204	090000	4047325	1374	1359	1374	1359	2976