KissMeData/298060/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	210000	180418185	1344	1344	1344	1344	2158
3	20250204	205900	180418185	1344	1344	1344	1344	0
4	20250204	205800	180418185	1344	1344	1344	1344	0
5	20250204	205700	180418185	1344	1344	1344	1344	0
6	20250204	205600	180418185	1344	1344	1344	1344	0
7	20250204	205500	180418185	1344	1344	1344	1344	0
8	20250204	205400	180418185	1344	1344	1344	1344	0
9	20250204	205300	180418185	1344	1344	1344	1344	0
10	20250204	205200	180418185	1344	1344	1344	1344	0
11	20250204	205100	180418185	1344	1344	1344	1344	0
12	20250204	205000	180418185	1344	1344	1344	1344	0
13	20250204	204900	180418185	1344	1344	1344	1344	0
14	20250204	204800	180418185	1344	1344	1344	1344	0
15	20250204	204700	180418185	1344	1344	1344	1344	0
16	20250204	204600	180418185	1344	1344	1344	1344	0
17	20250204	204500	180418185	1344	1344	1344	1344	0
18	20250204	204400	180418185	1344	1344	1344	1344	0
19	20250204	204300	180418185	1344	1344	1344	1344	0
20	20250204	204200	180418185	1344	1344	1344	1344	0
21	20250204	204100	180418185	1344	1344	1344	1344	0
22	20250204	204000	180418185	1344	1344	1344	1344	0
23	20250204	203900	180418185	1344	1344	1344	1344	0
24	20250204	203800	180418185	1344	1344	1344	1344	0
25	20250204	203700	180418185	1344	1344	1344	1344	0
26	20250204	203600	180418185	1344	1344	1344	1344	0
27	20250204	203500	180418185	1344	1344	1344	1344	0
28	20250204	203400	180418185	1344	1344	1344	1344	0
29	20250204	203300	180418185	1344	1344	1344	1344	0
30	20250204	203200	180418185	1344	1344	1344	1344	0
31	20250204	203100	180418185	1344	1344	1344	1344	0
32	20250204	203000	180418185	1344	1344	1344	1344	2158
33	20250204	202900	180418185	1344	1344	1344	1344	0
34	20250204	202800	180418185	1344	1344	1344	1344	0
35	20250204	202700	180418185	1344	1344	1344	1344	0
36	20250204	202600	180418185	1344	1344	1344	1344	0
37	20250204	202500	180418185	1344	1344	1344	1344	0
38	20250204	202400	180418185	1344	1344	1344	1344	0
39	20250204	202300	180418185	1344	1344	1344	1344	0
40	20250204	202200	180418185	1344	1344	1344	1344	0
41	20250204	202100	180418185	1344	1344	1344	1344	0
42	20250204	202000	180418185	1344	1344	1344	1344	0
43	20250204	201900	180418185	1344	1344	1344	1344	0
44	20250204	201800	180418185	1344	1344	1344	1344	0
45	20250204	201700	180418185	1344	1344	1344	1344	0
46	20250204	201600	180418185	1344	1344	1344	1344	0
47	20250204	201500	180418185	1344	1344	1344	1344	0
48	20250204	201400	180418185	1344	1344	1344	1344	0
49	20250204	201300	180418185	1344	1344	1344	1344	0
50	20250204	201200	180418185	1344	1344	1344	1344	0
51	20250204	201100	180418185	1344	1344	1344	1344	0
52	20250204	201000	180418185	1344	1344	1344	1344	0
53	20250204	200900	180418185	1344	1344	1344	1344	0
54	20250204	200800	180418185	1344	1344	1344	1344	0
55	20250204	200700	180418185	1344	1344	1344	1344	0
56	20250204	200600	180418185	1344	1344	1344	1344	0
57	20250204	200500	180418185	1344	1344	1344	1344	0
58	20250204	200400	180418185	1344	1344	1344	1344	0
59	20250204	200300	180418185	1344	1344	1344	1344	0
60	20250204	200200	180418185	1344	1344	1344	1344	0
61	20250204	200100	180418185	1344	1344	1344	1344	0
62	20250204	200000	180418185	1344	1344	1344	1344	2158
63	20250204	195900	180418185	1344	1344	1344	1344	0
64	20250204	195800	180418185	1344	1344	1344	1344	0
65	20250204	195700	180418185	1344	1344	1344	1344	0
66	20250204	195600	180418185	1344	1344	1344	1344	0
67	20250204	195500	180418185	1344	1344	1344	1344	0
68	20250204	195400	180418185	1344	1344	1344	1344	0
69	20250204	195300	180418185	1344	1344	1344	1344	0
70	20250204	195200	180418185	1344	1344	1344	1344	0
71	20250204	195100	180418185	1344	1344	1344	1344	0
72	20250204	195000	180418185	1344	1344	1344	1344	0
73	20250204	194900	180418185	1344	1344	1344	1344	0
74	20250204	194800	180418185	1344	1344	1344	1344	0
75	20250204	194700	180418185	1344	1344	1344	1344	0
76	20250204	194600	180418185	1344	1344	1344	1344	0
77	20250204	194500	180418185	1344	1344	1344	1344	0
78	20250204	194400	180418185	1344	1344	1344	1344	0
79	20250204	194300	180418185	1344	1344	1344	1344	0
80	20250204	194200	180418185	1344	1344	1344	1344	0
81	20250204	194100	180418185	1344	1344	1344	1344	0
82	20250204	194000	180418185	1344	1344	1344	1344	0
83	20250204	193900	180418185	1344	1344	1344	1344	0
84	20250204	193800	180418185	1344	1344	1344	1344	0
85	20250204	193700	180418185	1344	1344	1344	1344	0
86	20250204	193600	180418185	1344	1344	1344	1344	0
87	20250204	193500	180418185	1344	1344	1344	1344	0
88	20250204	193400	180418185	1344	1344	1344	1344	0
89	20250204	193300	180418185	1344	1344	1344	1344	0
90	20250204	193200	180418185	1344	1344	1344	1344	0
91	20250204	193100	180418185	1344	1344	1344	1344	0
92	20250204	193000	180418185	1344	1344	1344	1344	2158
93	20250204	192900	180418185	1344	1344	1344	1344	0
94	20250204	192800	180418185	1344	1344	1344	1344	0
95	20250204	192700	180418185	1344	1344	1344	1344	0
96	20250204	192600	180418185	1344	1344	1344	1344	0
97	20250204	192500	180418185	1344	1344	1344	1344	0
98	20250204	192400	180418185	1344	1344	1344	1344	0
99	20250204	192300	180418185	1344	1344	1344	1344	0
100	20250204	192200	180418185	1344	1344	1344	1344	0
101	20250204	192100	180418185	1344	1344	1344	1344	0
102	20250204	192000	180418185	1344	1344	1344	1344	0
103	20250204	191900	180418185	1344	1344	1344	1344	0
104	20250204	191800	180418185	1344	1344	1344	1344	0
105	20250204	191700	180418185	1344	1344	1344	1344	0
106	20250204	191600	180418185	1344	1344	1344	1344	0
107	20250204	191500	180418185	1344	1344	1344	1344	0
108	20250204	191400	180418185	1344	1344	1344	1344	0
109	20250204	191300	180418185	1344	1344	1344	1344	0
110	20250204	191200	180418185	1344	1344	1344	1344	0
111	20250204	191100	180418185	1344	1344	1344	1344	0
112	20250204	191000	180418185	1344	1344	1344	1344	0
113	20250204	190900	180418185	1344	1344	1344	1344	0
114	20250204	190800	180418185	1344	1344	1344	1344	0
115	20250204	190700	180418185	1344	1344	1344	1344	0
116	20250204	190600	180418185	1344	1344	1344	1344	0
117	20250204	190500	180418185	1344	1344	1344	1344	0
118	20250204	190400	180418185	1344	1344	1344	1344	0
119	20250204	190300	180418185	1344	1344	1344	1344	0
120	20250204	190200	180418185	1344	1344	1344	1344	0
121	20250204	190100	180418185	1344	1344	1344	1344	0
122	20250204	190000	180418185	1344	1344	1344	1344	2158
123	20250204	185900	180418185	1344	1344	1344	1344	0
124	20250204	185800	180418185	1344	1344	1344	1344	0
125	20250204	185700	180418185	1344	1344	1344	1344	0
126	20250204	185600	180418185	1344	1344	1344	1344	0
127	20250204	185500	180418185	1344	1344	1344	1344	0
128	20250204	185400	180418185	1344	1344	1344	1344	0
129	20250204	185300	180418185	1344	1344	1344	1344	0
130	20250204	185200	180418185	1344	1344	1344	1344	0
131	20250204	185100	180418185	1344	1344	1344	1344	0
132	20250204	185000	180418185	1344	1344	1344	1344	0
133	20250204	184900	180418185	1344	1344	1344	1344	0
134	20250204	184800	180418185	1344	1344	1344	1344	0
135	20250204	184700	180418185	1344	1344	1344	1344	0
136	20250204	184600	180418185	1344	1344	1344	1344	0
137	20250204	184500	180418185	1344	1344	1344	1344	0
138	20250204	184400	180418185	1344	1344	1344	1344	0
139	20250204	184300	180418185	1344	1344	1344	1344	0
140	20250204	184200	180418185	1344	1344	1344	1344	0
141	20250204	184100	180418185	1344	1344	1344	1344	0
142	20250204	184000	180418185	1344	1344	1344	1344	0
143	20250204	183900	180418185	1344	1344	1344	1344	0
144	20250204	183800	180418185	1344	1344	1344	1344	0
145	20250204	183700	180418185	1344	1344	1344	1344	0
146	20250204	183600	180418185	1344	1344	1344	1344	0
147	20250204	183500	180418185	1344	1344	1344	1344	0
148	20250204	183400	180418185	1344	1344	1344	1344	0
149	20250204	183300	180418185	1344	1344	1344	1344	0
150	20250204	183200	180418185	1344	1344	1344	1344	0
151	20250204	183100	180418185	1344	1344	1344	1344	0
152	20250204	183000	180418185	1344	1344	1344	1344	2158
153	20250204	182900	180418185	1344	1344	1344	1344	0
154	20250204	182800	180418185	1344	1344	1344	1344	0
155	20250204	182700	180418185	1344	1344	1344	1344	0
156	20250204	182600	180418185	1344	1344	1344	1344	0
157	20250204	182500	180418185	1344	1344	1344	1344	0
158	20250204	182400	180418185	1344	1344	1344	1344	0
159	20250204	182300	180418185	1344	1344	1344	1344	0
160	20250204	182200	180418185	1344	1344	1344	1344	0
161	20250204	182100	180418185	1344	1344	1344	1344	0
162	20250204	182000	180418185	1344	1344	1344	1344	0
163	20250204	181900	180418185	1344	1344	1344	1344	0
164	20250204	181800	180418185	1344	1344	1344	1344	0
165	20250204	181700	180418185	1344	1344	1344	1344	0
166	20250204	181600	180418185	1344	1344	1344	1344	0
167	20250204	181500	180418185	1344	1344	1344	1344	0
168	20250204	181400	180418185	1344	1344	1344	1344	0
169	20250204	181300	180418185	1344	1344	1344	1344	0
170	20250204	181200	180418185	1344	1344	1344	1344	0
171	20250204	181100	180418185	1344	1344	1344	1344	0
172	20250204	181000	180418185	1344	1344	1344	1344	0
173	20250204	180900	180418185	1344	1344	1344	1344	0
174	20250204	180800	180418185	1344	1344	1344	1344	0
175	20250204	180700	180418185	1344	1344	1344	1344	0
176	20250204	180600	180418185	1344	1344	1344	1344	0
177	20250204	180500	180418185	1344	1344	1344	1344	0
178	20250204	180400	180418185	1344	1344	1344	1344	0
179	20250204	180300	180418185	1344	1344	1344	1344	0
180	20250204	180200	180418185	1344	1344	1344	1344	0
181	20250204	180100	180418185	1344	1344	1344	1344	0
182	20250204	180000	180418185	1344	1344	1344	1344	2158
183	20250204	175900	180418185	1344	1344	1344	1344	0
184	20250204	175800	180418185	1344	1344	1344	1344	0
185	20250204	175700	180418185	1344	1344	1344	1344	0
186	20250204	175600	180418185	1344	1344	1344	1344	0
187	20250204	175500	180418185	1344	1344	1344	1344	0
188	20250204	175400	180418185	1344	1344	1344	1344	0
189	20250204	175300	180418185	1344	1344	1344	1344	0
190	20250204	175200	180418185	1344	1344	1344	1344	0
191	20250204	175100	180418185	1344	1344	1344	1344	0
192	20250204	175000	180418185	1344	1344	1344	1344	0
193	20250204	174900	180418185	1344	1344	1344	1344	0
194	20250204	174800	180418185	1344	1344	1344	1344	0
195	20250204	174700	180418185	1344	1344	1344	1344	0
196	20250204	174600	180418185	1344	1344	1344	1344	0
197	20250204	174500	180418185	1344	1344	1344	1344	0
198	20250204	174400	180418185	1344	1344	1344	1344	0
199	20250204	174300	180418185	1344	1344	1344	1344	0
200	20250204	174200	180418185	1344	1344	1344	1344	0
201	20250204	174100	180418185	1344	1344	1344	1344	0
202	20250204	174000	180418185	1344	1344	1344	1344	0
203	20250204	173900	180418185	1344	1344	1344	1344	0
204	20250204	173800	180418185	1344	1344	1344	1344	0
205	20250204	173700	180418185	1344	1344	1344	1344	0
206	20250204	173600	180418185	1344	1344	1344	1344	0
207	20250204	173500	180418185	1344	1344	1344	1344	0
208	20250204	173400	180418185	1344	1344	1344	1344	0
209	20250204	173300	180418185	1344	1344	1344	1344	0
210	20250204	173200	180418185	1344	1344	1344	1344	0
211	20250204	173100	180418185	1344	1344	1344	1344	0
212	20250204	173000	180418185	1344	1344	1344	1344	2158
213	20250204	172900	180418185	1344	1344	1344	1344	0
214	20250204	172800	180418185	1344	1344	1344	1344	0
215	20250204	172700	180418185	1344	1344	1344	1344	0
216	20250204	172600	180418185	1344	1344	1344	1344	0
217	20250204	172500	180418185	1344	1344	1344	1344	0
218	20250204	172400	180418185	1344	1344	1344	1344	0
219	20250204	172300	180418185	1344	1344	1344	1344	0
220	20250204	172200	180418185	1344	1344	1344	1344	0
221	20250204	172100	180418185	1344	1344	1344	1344	0
222	20250204	172000	180418185	1344	1344	1344	1344	0
223	20250204	171900	180418185	1344	1344	1344	1344	0
224	20250204	171800	180418185	1344	1344	1344	1344	0
225	20250204	171700	180418185	1344	1344	1344	1344	0
226	20250204	171600	180418185	1344	1344	1344	1344	0
227	20250204	171500	180418185	1344	1344	1344	1344	0
228	20250204	171400	180418185	1344	1344	1344	1344	0
229	20250204	171300	180418185	1344	1344	1344	1344	0
230	20250204	171200	180418185	1344	1344	1344	1344	0
231	20250204	171100	180418185	1344	1344	1344	1344	0
232	20250204	171000	180418185	1344	1344	1344	1344	0
233	20250204	170900	180418185	1344	1344	1344	1344	0
234	20250204	170800	180418185	1344	1344	1344	1344	0
235	20250204	170700	180418185	1344	1344	1344	1344	0
236	20250204	170600	180418185	1344	1344	1344	1344	0
237	20250204	170500	180418185	1344	1344	1344	1344	0
238	20250204	170400	180418185	1344	1344	1344	1344	0
239	20250204	170300	180418185	1344	1344	1344	1344	0
240	20250204	170200	180418185	1344	1344	1344	1344	0
241	20250204	170100	180418185	1344	1344	1344	1344	0
242	20250204	170000	180418185	1344	1344	1344	1344	2158
243	20250204	165900	180418185	1344	1344	1344	1344	0
244	20250204	165800	180418185	1344	1344	1344	1344	0
245	20250204	165700	180418185	1344	1344	1344	1344	0
246	20250204	165600	180418185	1344	1344	1344	1344	0
247	20250204	165500	180418185	1344	1344	1344	1344	0
248	20250204	165400	180418185	1344	1344	1344	1344	0
249	20250204	165300	180418185	1344	1344	1344	1344	0
250	20250204	165200	180418185	1344	1344	1344	1344	0
251	20250204	165100	180418185	1344	1344	1344	1344	0
252	20250204	165000	180418185	1344	1344	1344	1344	0
253	20250204	164900	180418185	1344	1344	1344	1344	0
254	20250204	164800	180418185	1344	1344	1344	1344	0
255	20250204	164700	180418185	1344	1344	1344	1344	0
256	20250204	164600	180418185	1344	1344	1344	1344	0
257	20250204	164500	180418185	1344	1344	1344	1344	0
258	20250204	164400	180418185	1344	1344	1344	1344	0
259	20250204	164300	180418185	1344	1344	1344	1344	0
260	20250204	164200	180418185	1344	1344	1344	1344	0
261	20250204	164100	180418185	1344	1344	1344	1344	0
262	20250204	164000	180418185	1344	1344	1344	1344	0
263	20250204	163900	180418185	1344	1344	1344	1344	0
264	20250204	163800	180418185	1344	1344	1344	1344	0
265	20250204	163700	180418185	1344	1344	1344	1344	0
266	20250204	163600	180418185	1344	1344	1344	1344	0
267	20250204	163500	180418185	1344	1344	1344	1344	0
268	20250204	163400	180418185	1344	1344	1344	1344	0
269	20250204	163300	180418185	1344	1344	1344	1344	0
270	20250204	163200	180418185	1344	1344	1344	1344	0
271	20250204	163100	180418185	1344	1344	1344	1344	0
272	20250204	163000	180418185	1344	1344	1344	1344	2158
273	20250204	162900	180418185	1344	1344	1344	1344	0
274	20250204	162800	180418185	1344	1344	1344	1344	0
275	20250204	162700	180418185	1344	1344	1344	1344	0
276	20250204	162600	180418185	1344	1344	1344	1344	0
277	20250204	162500	180418185	1344	1344	1344	1344	0
278	20250204	162400	180418185	1344	1344	1344	1344	0
279	20250204	162300	180418185	1344	1344	1344	1344	0
280	20250204	162200	180418185	1344	1344	1344	1344	0
281	20250204	162100	180418185	1344	1344	1344	1344	0
282	20250204	162000	180418185	1344	1344	1344	1344	0
283	20250204	161900	180418185	1344	1344	1344	1344	0
284	20250204	161800	180418185	1344	1344	1344	1344	0
285	20250204	161700	180418185	1344	1344	1344	1344	0
286	20250204	161600	180418185	1344	1344	1344	1344	0
287	20250204	161500	180418185	1344	1344	1344	1344	0
288	20250204	161400	180418185	1344	1344	1344	1344	0
289	20250204	161300	180418185	1344	1344	1344	1344	0
290	20250204	161200	180418185	1344	1344	1344	1344	0
291	20250204	161100	180418185	1344	1344	1344	1344	0
292	20250204	161000	180418185	1344	1344	1344	1344	0
293	20250204	160900	180418185	1344	1344	1344	1344	0
294	20250204	160800	180418185	1344	1344	1344	1344	0
295	20250204	160700	180418185	1344	1344	1344	1344	0
296	20250204	160600	180418185	1344	1344	1344	1344	0
297	20250204	160500	180418185	1344	1344	1344	1344	0
298	20250204	160400	180418185	1344	1344	1344	1344	0
299	20250204	160300	180418185	1344	1344	1344	1344	0
300	20250204	160200	180418185	1344	1344	1344	1344	0
301	20250204	160100	180418185	1344	1344	1344	1344	0
302	20250204	160000	180418185	1344	1344	1344	1344	2158
303	20250204	155900	180418185	1344	1344	1344	1344	0
304	20250204	155800	180418185	1344	1344	1344	1344	0
305	20250204	155700	180418185	1344	1344	1344	1344	0
306	20250204	155600	180418185	1344	1344	1344	1344	0
307	20250204	155500	180418185	1344	1344	1344	1344	0
308	20250204	155400	180418185	1344	1344	1344	1344	0
309	20250204	155300	180418185	1344	1344	1344	1344	0
310	20250204	155200	180418185	1344	1344	1344	1344	0
311	20250204	155100	180418185	1344	1344	1344	1344	0
312	20250204	155000	180418185	1344	1344	1344	1344	0
313	20250204	154900	180418185	1344	1344	1344	1344	0
314	20250204	154800	180418185	1344	1344	1344	1344	0
315	20250204	154700	180418185	1344	1344	1344	1344	0
316	20250204	154600	180418185	1344	1344	1344	1344	0
317	20250204	154500	180418185	1344	1344	1344	1344	0
318	20250204	154400	180418185	1344	1344	1344	1344	0
319	20250204	154300	180418185	1344	1344	1344	1344	0
320	20250204	154200	180418185	1344	1344	1344	1344	0
321	20250204	154100	180418185	1344	1344	1344	1344	0
322	20250204	154000	180418185	1344	1344	1344	1344	0
323	20250204	153900	180418185	1344	1344	1344	1344	0
324	20250204	153800	180418185	1344	1344	1344	1344	0
325	20250204	153700	180418185	1344	1344	1344	1344	0
326	20250204	153600	180418185	1344	1344	1344	1344	0
327	20250204	153500	180418185	1344	1344	1344	1344	0
328	20250204	153400	180418185	1344	1344	1344	1344	0
329	20250204	153300	180418185	1344	1344	1344	1344	0
330	20250204	153200	180418185	1344	1344	1344	1344	0
331	20250204	153100	180418185	1344	1344	1344	1344	0
332	20250204	153000	180418185	1344	1344	1344	1344	4316
333	20250204	152900	177517833	1343	1343	1343	1343	0
334	20250204	152800	177517833	1343	1343	1343	1343	0
335	20250204	152700	177517833	1343	1343	1343	1343	0
336	20250204	152600	177517833	1343	1343	1343	1343	0
337	20250204	152500	177517833	1343	1343	1343	1343	0
338	20250204	152400	177517833	1343	1343	1343	1343	0
339	20250204	152300	177517833	1343	1343	1343	1343	0
340	20250204	152200	177517833	1343	1343	1343	1343	0
341	20250204	152100	177517833	1343	1343	1343	1343	0
342	20250204	152000	177517833	1343	1343	1343	1343	0
343	20250204	151900	177517833	1343	1332	1343	1332	108
344	20250204	151800	177372899	1343	1342	1343	1342	235
345	20250204	151700	177057429	1343	1343	1343	1343	0
346	20250204	151600	177057429	1343	1343	1343	1343	1
347	20250204	151500	177056086	1330	1343	1344	1330	642
348	20250204	151400	176199466	1344	1334	1344	1330	1649
349	20250204	151300	173994417	1344	1344	1344	1344	165
350	20250204	151200	173772657	1344	1344	1344	1344	1
351	20250204	151100	173771313	1344	1340	1344	1340	1502
352	20250204	151000	171758011	1343	1343	1343	1343	0
353	20250204	150900	171758011	1343	1343	1343	1343	0
354	20250204	150800	171758011	1343	1343	1343	1343	0
355	20250204	150700	171758011	1343	1343	1343	1343	0
356	20250204	150600	171758011	1343	1343	1343	1343	0
357	20250204	150500	171758011	1343	1343	1343	1343	0
358	20250204	150400	171758011	1343	1343	1343	1343	2
359	20250204	150300	171755325	1334	1344	1344	1334	1244
360	20250204	150200	170095809	1343	1334	1343	1334	4
361	20250204	150100	170090455	1344	1343	1344	1343	746
362	20250204	150000	169088576	1343	1343	1343	1343	0
363	20250204	145900	169088576	1343	1343	1343	1343	0
364	20250204	145800	169088576	1343	1343	1343	1343	0
365	20250204	145700	169088576	1343	1343	1343	1343	3
366	20250204	145600	169084547	1343	1343	1343	1343	1
367	20250204	145500	169083204	1343	1344	1344	1333	459
368	20250204	145400	168469263	1344	1344	1344	1344	0
369	20250204	145300	168469263	1344	1344	1344	1344	0
370	20250204	145200	168469263	1344	1344	1344	1344	1
371	20250204	145100	168467919	1342	1341	1344	1341	273
372	20250204	145000	168101800	1341	1334	1341	1334	259
373	20250204	144900	167756287	1334	1335	1342	1334	140
374	20250204	144800	167568569	1343	1343	1343	1343	0
375	20250204	144700	167568569	1343	1343	1343	1343	0
376	20250204	144600	167568569	1343	1343	1343	1343	0
377	20250204	144500	167568569	1343	1343	1343	1343	0
378	20250204	144400	167568569	1343	1343	1343	1343	0
379	20250204	144300	167568569	1343	1343	1343	1343	1
380	20250204	144200	167567226	1343	1335	1343	1335	1287
381	20250204	144100	165849041	1344	1344	1344	1344	0
382	20250204	144000	165849041	1344	1344	1344	1344	0
383	20250204	143900	165849041	1344	1344	1344	1344	0
384	20250204	143800	165849041	1344	1344	1344	1344	0
385	20250204	143700	165849041	1344	1344	1344	1344	1
386	20250204	143600	165847697	1344	1344	1344	1344	0
387	20250204	143500	165847697	1344	1335	1344	1335	4
388	20250204	143400	165842330	1345	1345	1345	1345	0
389	20250204	143300	165842330	1345	1345	1345	1345	0
390	20250204	143200	165842330	1345	1345	1345	1345	0
391	20250204	143100	165842330	1345	1344	1345	1344	6
392	20250204	143000	165834264	1344	1343	1344	1334	1581
393	20250204	142900	163711033	1343	1343	1343	1343	0
394	20250204	142800	163711033	1343	1343	1343	1343	0
395	20250204	142700	163711033	1343	1343	1343	1343	0
396	20250204	142600	163711033	1343	1343	1343	1343	0
397	20250204	142500	163711033	1343	1343	1343	1343	0
398	20250204	142400	163711033	1343	1343	1343	1343	0
399	20250204	142300	163711033	1343	1343	1343	1343	0
400	20250204	142200	163711033	1343	1343	1343	1343	0
401	20250204	142100	163711033	1343	1343	1343	1343	0
402	20250204	142000	163711033	1343	1343	1343	1343	0
403	20250204	141900	163711033	1343	1343	1343	1343	0
404	20250204	141800	163711033	1343	1343	1343	1343	0
405	20250204	141700	163711033	1343	1343	1343	1343	0
406	20250204	141600	163711033	1343	1343	1343	1343	8
407	20250204	141500	163700289	1343	1343	1343	1343	0
408	20250204	141400	163700289	1343	1343	1343	1343	0
409	20250204	141300	163700289	1343	1343	1343	1343	10
410	20250204	141200	163686859	1343	1343	1343	1343	0
411	20250204	141100	163686859	1343	1342	1343	1342	406
412	20250204	141000	163141755	1342	1342	1342	1342	0
413	20250204	140900	163141755	1342	1342	1342	1342	0
414	20250204	140800	163141755	1342	1342	1342	1333	102
415	20250204	140700	163005771	1333	1342	1342	1333	972
416	20250204	140600	161705686	1338	1339	1339	1338	56
417	20250204	140500	161630757	1339	1339	1339	1339	27
418	20250204	140400	161594604	1339	1339	1339	1339	3472
419	20250204	140300	156945596	1339	1339	1339	1339	0
420	20250204	140200	156945596	1339	1339	1339	1339	0
421	20250204	140100	156945596	1339	1339	1339	1339	0
422	20250204	140000	156945596	1339	1339	1339	1339	0
423	20250204	135900	156945596	1339	1339	1339	1339	14
424	20250204	135800	156926850	1343	1343	1343	1343	0
425	20250204	135700	156926850	1343	1343	1343	1343	1
426	20250204	135600	156925507	1343	1343	1343	1343	0
427	20250204	135500	156925507	1343	1343	1343	1343	62
428	20250204	135400	156842241	1339	1339	1339	1339	0
429	20250204	135300	156842241	1339	1339	1339	1339	200
430	20250204	135200	156574441	1339	1339	1339	1339	0
431	20250204	135100	156574441	1339	1339	1339	1339	0
432	20250204	135000	156574441	1339	1342	1342	1339	430
433	20250204	134900	155998665	1339	1339	1339	1339	0
434	20250204	134800	155998665	1339	1339	1339	1339	0
435	20250204	134700	155998665	1339	1339	1339	1339	0
436	20250204	134600	155998665	1339	1339	1339	1339	0
437	20250204	134500	155998665	1339	1339	1339	1339	101
438	20250204	134400	155863426	1339	1339	1339	1339	21
439	20250204	134300	155835307	1339	1339	1339	1339	407
440	20250204	134200	155290334	1340	1340	1340	1340	5
441	20250204	134100	155283634	1340	1340	1340	1340	0
442	20250204	134000	155283634	1340	1340	1340	1340	5
443	20250204	133900	155276934	1340	1340	1340	1340	0
444	20250204	133800	155276934	1340	1340	1340	1340	0
445	20250204	133700	155276934	1340	1340	1340	1340	150
446	20250204	133600	155075934	1340	1340	1340	1340	1
447	20250204	133500	155074594	1343	1343	1343	1343	1
448	20250204	133400	155073251	1343	1343	1343	1343	0
449	20250204	133300	155073251	1343	1343	1343	1343	0
450	20250204	133200	155073251	1343	1343	1343	1343	0
451	20250204	133100	155073251	1343	1343	1343	1343	0
452	20250204	133000	155073251	1343	1343	1343	1343	0
453	20250204	132900	155073251	1343	1343	1343	1343	0
454	20250204	132800	155073251	1343	1343	1343	1343	0
455	20250204	132700	155073251	1343	1343	1343	1343	0
456	20250204	132600	155073251	1343	1343	1343	1343	0
457	20250204	132500	155073251	1343	1343	1343	1343	0
458	20250204	132400	155073251	1343	1343	1343	1343	0
459	20250204	132300	155073251	1343	1343	1343	1343	0
460	20250204	132200	155073251	1343	1343	1343	1343	0
461	20250204	132100	155073251	1343	1343	1343	1343	70
462	20250204	132000	154979241	1341	1341	1341	1341	0
463	20250204	131900	154979241	1341	1341	1341	1341	0
464	20250204	131800	154979241	1341	1341	1341	1341	0
465	20250204	131700	154979241	1341	1341	1341	1341	0
466	20250204	131600	154979241	1341	1341	1341	1341	0
467	20250204	131500	154979241	1341	1342	1342	1341	424
468	20250204	131400	154410627	1342	1342	1342	1342	0
469	20250204	131300	154410627	1342	1342	1343	1342	25
470	20250204	131200	154377072	1342	1342	1342	1342	0
471	20250204	131100	154377072	1342	1342	1342	1342	0
472	20250204	131000	154377072	1342	1342	1342	1342	129
473	20250204	130900	154203954	1341	1341	1341	1341	336
474	20250204	130800	153753378	1341	1341	1341	1341	0
475	20250204	130700	153753378	1341	1341	1341	1341	0
476	20250204	130600	153753378	1341	1335	1341	1335	14
477	20250204	130500	153734610	1334	1334	1334	1334	1
478	20250204	130400	153733276	1336	1336	1336	1336	0
479	20250204	130300	153733276	1336	1336	1336	1336	9
480	20250204	130200	153721252	1336	1336	1336	1336	0
481	20250204	130100	153721252	1336	1336	1336	1336	91
482	20250204	130000	153599676	1336	1336	1336	1336	35
483	20250204	125900	153552916	1342	1342	1342	1342	0
484	20250204	125800	153552916	1342	1342	1342	1342	0
485	20250204	125700	153552916	1342	1342	1342	1342	0
486	20250204	125600	153552916	1342	1342	1342	1342	0
487	20250204	125500	153552916	1342	1342	1342	1342	3
488	20250204	125400	153548890	1343	1343	1343	1343	0
489	20250204	125300	153548890	1343	1343	1343	1343	0
490	20250204	125200	153548890	1343	1343	1343	1343	0
491	20250204	125100	153548890	1343	1343	1343	1343	0
492	20250204	125000	153548890	1343	1343	1343	1343	0
493	20250204	124900	153548890	1343	1343	1343	1343	0
494	20250204	124800	153548890	1343	1343	1343	1343	0
495	20250204	124700	153548890	1343	1343	1343	1343	0
496	20250204	124600	153548890	1343	1343	1343	1343	0
497	20250204	124500	153548890	1343	1343	1343	1343	3
498	20250204	124400	153544861	1343	1343	1343	1343	0
499	20250204	124300	153544861	1343	1343	1343	1343	0
500	20250204	124200	153544861	1343	1341	1343	1341	86
501	20250204	124100	153429461	1334	1334	1334	1334	699
502	20250204	124000	152496995	1343	1343	1343	1343	0
503	20250204	123900	152496995	1343	1343	1343	1343	0
504	20250204	123800	152496995	1343	1343	1343	1343	0
505	20250204	123700	152496995	1343	1343	1343	1343	0
506	20250204	123600	152496995	1343	1343	1343	1343	0
507	20250204	123500	152496995	1343	1343	1343	1343	407
508	20250204	123400	151950394	1343	1343	1343	1343	22
509	20250204	123300	151920848	1343	1343	1343	1343	0
510	20250204	123200	151920848	1343	1343	1343	1343	2
511	20250204	123100	151918162	1343	1342	1343	1342	183
512	20250204	123000	151672558	1343	1342	1343	1342	851
513	20250204	122900	150530500	1342	1342	1342	1342	0
514	20250204	122800	150530500	1342	1342	1342	1342	0
515	20250204	122700	150530500	1342	1342	1342	1342	85
516	20250204	122600	150416430	1344	1344	1344	1344	0
517	20250204	122500	150416430	1344	1344	1344	1344	0
518	20250204	122400	150416430	1344	1344	1344	1344	0
519	20250204	122300	150416430	1344	1344	1344	1344	0
520	20250204	122200	150416430	1344	1344	1344	1344	0
521	20250204	122100	150416430	1344	1343	1344	1343	80
522	20250204	122000	150308960	1346	1343	1346	1340	799
523	20250204	121900	149238270	1346	1346	1346	1346	0
524	20250204	121800	149238270	1346	1343	1346	1343	22
525	20250204	121700	149208718	1347	1347	1347	1347	2
526	20250204	121600	149206024	1343	1343	1343	1343	12
527	20250204	121500	149189908	1348	1348	1348	1348	10
528	20250204	121400	149176428	1348	1348	1348	1348	0
529	20250204	121300	149176428	1348	1347	1348	1347	100
530	20250204	121200	149041630	1344	1344	1344	1344	0
531	20250204	121100	149041630	1344	1344	1344	1344	0
532	20250204	121000	149041630	1344	1344	1344	1344	0
533	20250204	120900	149041630	1344	1344	1344	1344	0
534	20250204	120800	149041630	1344	1344	1344	1344	0
535	20250204	120700	149041630	1344	1344	1344	1344	0
536	20250204	120600	149041630	1344	1344	1344	1344	1
537	20250204	120500	149040286	1352	1352	1352	1352	0
538	20250204	120400	149040286	1352	1344	1353	1344	362
539	20250204	120300	148552597	1344	1344	1344	1344	2
540	20250204	120200	148549909	1344	1348	1348	1344	395
541	20250204	120100	148018366	1348	1348	1348	1348	50
542	20250204	120000	147950966	1337	1341	1341	1337	7319
543	20250204	115900	138150017	1342	1342	1342	1342	0
544	20250204	115800	138150017	1342	1342	1342	1342	0
545	20250204	115700	138150017	1342	1342	1342	1342	0
546	20250204	115600	138150017	1342	1348	1348	1342	1936
547	20250204	115500	135549443	1357	1357	1357	1357	0
548	20250204	115400	135549443	1357	1357	1357	1357	0
549	20250204	115300	135549443	1357	1357	1357	1357	0
550	20250204	115200	135549443	1357	1357	1357	1357	0
551	20250204	115100	135549443	1357	1357	1357	1357	0
552	20250204	115000	135549443	1357	1357	1357	1357	0
553	20250204	114900	135549443	1357	1357	1357	1351	1202
554	20250204	114800	133924911	1357	1357	1357	1357	0
555	20250204	114700	133924911	1357	1357	1357	1357	0
556	20250204	114600	133924911	1357	1357	1357	1357	57
557	20250204	114500	133847562	1356	1356	1356	1356	110
558	20250204	114400	133698402	1356	1356	1356	1356	1
559	20250204	114300	133697046	1356	1356	1356	1356	0
560	20250204	114200	133697046	1356	1356	1356	1356	0
561	20250204	114100	133697046	1356	1356	1356	1356	0
562	20250204	114000	133697046	1356	1356	1356	1356	0
563	20250204	113900	133697046	1356	1356	1356	1356	0
564	20250204	113800	133697046	1356	1356	1356	1356	35
565	20250204	113700	133649586	1356	1356	1356	1356	0
566	20250204	113600	133649586	1356	1356	1356	1356	965
567	20250204	113500	132341046	1356	1356	1356	1356	0
568	20250204	113400	132341046	1356	1356	1356	1356	98
569	20250204	113300	132208158	1356	1356	1356	1356	1
570	20250204	113200	132206802	1356	1356	1356	1356	0
571	20250204	113100	132206802	1356	1356	1356	1356	0
572	20250204	113000	132206802	1356	1356	1356	1356	0
573	20250204	112900	132206802	1356	1356	1356	1356	193
574	20250204	112800	131945094	1358	1358	1358	1358	0
575	20250204	112700	131945094	1358	1357	1358	1357	828
576	20250204	112600	130821403	1356	1355	1357	1355	843
577	20250204	112500	129678594	1355	1355	1355	1355	45
578	20250204	112400	129617619	1355	1355	1355	1355	183
579	20250204	112300	129369654	1355	1355	1355	1355	127
580	20250204	112200	129197569	1353	1353	1353	1353	631
581	20250204	112100	128343826	1353	1353	1353	1353	0
582	20250204	112000	128343826	1353	1353	1353	1353	0
583	20250204	111900	128343826	1353	1347	1353	1347	632
584	20250204	111800	127489814	1351	1351	1351	1351	0
585	20250204	111700	127489814	1351	1351	1351	1351	0
586	20250204	111600	127489814	1351	1351	1351	1351	100
587	20250204	111500	127354714	1353	1353	1353	1353	0
588	20250204	111400	127354714	1353	1353	1353	1353	0
589	20250204	111300	127354714	1353	1353	1353	1353	0
590	20250204	111200	127354714	1353	1351	1353	1351	96
591	20250204	111100	127224890	1341	1341	1341	1341	0
592	20250204	111000	127224890	1341	1342	1342	1341	192
593	20250204	110900	126967370	1353	1353	1353	1353	20
594	20250204	110800	126940310	1353	1352	1353	1342	669
595	20250204	110700	126035888	1352	1352	1352	1352	0
596	20250204	110600	126035888	1352	1352	1352	1352	116
597	20250204	110500	125879056	1352	1352	1352	1352	0
598	20250204	110400	125879056	1352	1352	1352	1352	67
599	20250204	110300	125788472	1340	1339	1340	1339	769
600	20250204	110200	124758556	1339	1339	1339	1339	1800
601	20250204	110100	122348356	1339	1339	1339	1339	540
602	20250204	110000	121625296	1339	1340	1340	1339	1178
603	20250204	105900	120047847	1342	1342	1342	1342	1300
604	20250204	105800	118303247	1355	1355	1355	1355	83
605	20250204	105700	118190782	1342	1342	1342	1342	146
606	20250204	105600	117994850	1358	1358	1358	1358	0
607	20250204	105500	117994850	1358	1358	1358	1358	0
608	20250204	105400	117994850	1358	1358	1358	1358	2
609	20250204	105300	117992134	1360	1354	1360	1340	1795
610	20250204	105200	115579221	1361	1355	1361	1355	1342
611	20250204	105100	113760709	1355	1355	1355	1355	90
612	20250204	105000	113638759	1355	1355	1355	1355	30
613	20250204	104900	113598109	1365	1362	1365	1362	2000
614	20250204	104800	110868322	1355	1355	1355	1355	536
615	20250204	104700	110142042	1364	1349	1365	1349	1460
616	20250204	104600	108163945	1349	1349	1349	1349	152
617	20250204	104500	107958897	1350	1350	1350	1350	19
618	20250204	104400	107933247	1350	1339	1350	1339	18165
619	20250204	104300	83494022	1339	1339	1339	1339	43
620	20250204	104200	83436445	1339	1339	1339	1339	5
621	20250204	104100	83429750	1339	1339	1339	1339	5
622	20250204	104000	83423055	1339	1328	1339	1328	431
623	20250204	103900	82849048	1328	1329	1329	1328	2289
624	20250204	103800	79809132	1334	1334	1334	1334	1034
625	20250204	103700	78429776	1334	1330	1334	1330	311
626	20250204	103600	78015482	1334	1334	1334	1334	200
627	20250204	103500	77748682	1335	1337	1337	1335	165
628	20250204	103400	77528212	1335	1335	1335	1335	0
629	20250204	103300	77528212	1335	1335	1335	1335	17
630	20250204	103200	77505517	1335	1335	1335	1335	0
631	20250204	103100	77505517	1335	1335	1335	1335	10
632	20250204	103000	77492167	1340	1340	1340	1340	100
633	20250204	102900	77358167	1340	1340	1340	1340	0
634	20250204	102800	77358167	1340	1340	1340	1340	0
635	20250204	102700	77358167	1340	1340	1340	1340	200
636	20250204	102600	77090167	1341	1340	1341	1340	938
637	20250204	102500	75833225	1341	1341	1341	1341	0
638	20250204	102400	75833225	1341	1341	1341	1341	0
639	20250204	102300	75833225	1341	1340	1341	1340	1925
640	20250204	102200	73253409	1340	1340	1340	1340	2719
641	20250204	102100	69609949	1340	1340	1340	1340	0
642	20250204	102000	69609949	1340	1340	1340	1340	384
643	20250204	101900	69095389	1339	1339	1339	1339	11
644	20250204	101800	69080660	1340	1340	1340	1340	8
645	20250204	101700	69069940	1340	1332	1340	1331	72
646	20250204	101600	68973947	1341	1341	1341	1341	0
647	20250204	101500	68973947	1341	1338	1341	1338	327
648	20250204	101400	68535882	1328	1328	1328	1328	2
649	20250204	101300	68533226	1338	1338	1338	1338	2
650	20250204	101200	68530550	1338	1338	1338	1338	2
651	20250204	101100	68527874	1338	1338	1338	1338	0
652	20250204	101000	68527874	1338	1337	1338	1337	201
653	20250204	100900	68259033	1338	1338	1338	1338	2
654	20250204	100800	68256357	1338	1328	1338	1328	2157
655	20250204	100700	65387154	1328	1328	1328	1328	0
656	20250204	100600	65387154	1328	1323	1328	1323	1762
657	20250204	100500	63055076	1325	1325	1325	1325	22
658	20250204	100400	63025926	1324	1324	1324	1324	1
659	20250204	100300	63024602	1329	1329	1329	1329	0
660	20250204	100200	63024602	1329	1329	1329	1329	0
661	20250204	100100	63024602	1329	1329	1329	1329	0
662	20250204	100000	63024602	1329	1329	1329	1329	0
663	20250204	095900	63024602	1329	1329	1329	1329	0
664	20250204	095800	63024602	1329	1329	1329	1329	207
665	20250204	095700	62749499	1329	1329	1329	1329	16
666	20250204	095600	62728235	1319	1319	1319	1319	0
667	20250204	095500	62728235	1319	1319	1319	1319	0
668	20250204	095400	62728235	1319	1319	1319	1319	0
669	20250204	095300	62728235	1319	1319	1319	1319	0
670	20250204	095200	62728235	1319	1320	1329	1319	648
671	20250204	095100	61872860	1320	1320	1331	1320	1602
672	20250204	095000	59758198	1331	1322	1331	1321	2058
673	20250204	094900	57039511	1322	1321	1322	1321	11
674	20250204	094800	57024979	1321	1322	1334	1320	1172
675	20250204	094700	55476792	1325	1325	1325	1325	0
676	20250204	094600	55476792	1325	1329	1329	1325	1824
677	20250204	094500	53059580	1329	1339	1339	1326	1061
678	20250204	094400	51649705	1340	1340	1340	1340	0
679	20250204	094300	51649705	1340	1340	1340	1340	5
680	20250204	094200	51643005	1329	1329	1329	1329	434
681	20250204	094100	51066219	1328	1329	1329	1328	690
682	20250204	094000	50149233	1343	1343	1343	1343	20
683	20250204	093900	50122373	1329	1329	1329	1329	0
684	20250204	093800	50122373	1329	1342	1344	1329	20
685	20250204	093700	50095520	1345	1345	1345	1345	0
686	20250204	093600	50095520	1345	1345	1345	1345	0
687	20250204	093500	50095520	1345	1345	1345	1329	403
688	20250204	093400	49557850	1330	1330	1330	1330	2000
689	20250204	093300	46897850	1331	1331	1331	1331	1098
690	20250204	093200	45436412	1345	1345	1345	1345	0
691	20250204	093100	45436412	1345	1339	1345	1339	1699
692	20250204	093000	43156587	1338	1338	1338	1338	107
693	20250204	092900	43013421	1324	1323	1324	1323	163
694	20250204	092800	42797672	1335	1324	1335	1324	227
695	20250204	092700	42494938	1322	1327	1327	1322	237
696	20250204	092600	42180719	1327	1324	1327	1323	1133
697	20250204	092500	40680256	1330	1347	1347	1330	1235
698	20250204	092400	39035106	1347	1346	1349	1346	1063
699	20250204	092300	37602889	1350	1336	1350	1335	292
700	20250204	092200	37211331	1336	1315	1352	1315	3138
701	20250204	092100	33059890	1315	1340	1369	1312	6899
702	20250204	092000	23857024	1374	1329	1382	1301	4770
703	20250204	091900	17474117	1313	1312	1330	1312	3986
704	20250204	091800	12237004	1314	1307	1314	1307	260
705	20250204	091700	11896018	1300	1297	1300	1297	2456
706	20250204	091600	8706556	1297	1298	1298	1297	204
707	20250204	091500	8441814	1297	1297	1297	1297	10
708	20250204	091400	8428844	1297	1297	1297	1297	131
709	20250204	091300	8258937	1297	1297	1297	1297	0
710	20250204	091200	8258937	1297	1297	1297	1295	1126
711	20250204	091100	6800515	1297	1296	1297	1296	232
712	20250204	091000	6499612	1296	1296	1296	1296	0
713	20250204	090900	6499612	1296	1296	1296	1296	30
714	20250204	090800	6460732	1288	1288	1288	1288	0
715	20250204	090700	6460732	1288	1288	1288	1288	1300
716	20250204	090600	4786332	1288	1278	1288	1278	2545
717	20250204	090500	1522848	1277	1276	1277	1276	124
718	20250204	090400	1364585	1269	1269	1269	1269	500
719	20250204	090300	730085	1263	1265	1266	1263	278
720	20250204	090200	378673	1265	1265	1265	1265	20
721	20250204	090100	353373	1265	1265	1265	1265	0
722	20250204	090000	353373	1265	1266	1280	1265	279