KissMeData/272450/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	205400	1668418640	9700	9700	9700	9700	1093
3	20250204	205300	1668418640	9700	9700	9700	9700	0
4	20250204	205200	1668418640	9700	9700	9700	9700	0
5	20250204	205100	1668418640	9700	9700	9700	9700	0
6	20250204	205000	1668418640	9700	9700	9700	9700	0
7	20250204	204900	1668418640	9700	9700	9700	9700	0
8	20250204	204800	1668418640	9700	9700	9700	9700	0
9	20250204	204700	1668418640	9700	9700	9700	9700	0
10	20250204	204600	1668418640	9700	9700	9700	9700	0
11	20250204	204500	1668418640	9700	9700	9700	9700	0
12	20250204	204400	1668418640	9700	9700	9700	9700	0
13	20250204	204300	1668418640	9700	9700	9700	9700	0
14	20250204	204200	1668418640	9700	9700	9700	9700	0
15	20250204	204100	1668418640	9700	9700	9700	9700	0
16	20250204	204000	1668418640	9700	9700	9700	9700	0
17	20250204	203900	1668418640	9700	9700	9700	9700	0
18	20250204	203800	1668418640	9700	9700	9700	9700	0
19	20250204	203700	1668418640	9700	9700	9700	9700	0
20	20250204	203600	1668418640	9700	9700	9700	9700	0
21	20250204	203500	1668418640	9700	9700	9700	9700	0
22	20250204	203400	1668418640	9700	9700	9700	9700	0
23	20250204	203300	1668418640	9700	9700	9700	9700	0
24	20250204	203200	1668418640	9700	9700	9700	9700	0
25	20250204	203100	1668418640	9700	9700	9700	9700	0
26	20250204	203000	1668418640	9700	9700	9700	9700	0
27	20250204	202900	1668418640	9700	9700	9700	9700	0
28	20250204	202800	1668418640	9700	9700	9700	9700	0
29	20250204	202700	1668418640	9700	9700	9700	9700	0
30	20250204	202600	1668418640	9700	9700	9700	9700	0
31	20250204	202500	1668418640	9700	9700	9700	9700	0
32	20250204	202400	1668418640	9700	9700	9700	9700	1093
33	20250204	202300	1668418640	9700	9700	9700	9700	0
34	20250204	202200	1668418640	9700	9700	9700	9700	0
35	20250204	202100	1668418640	9700	9700	9700	9700	0
36	20250204	202000	1668418640	9700	9700	9700	9700	0
37	20250204	201900	1668418640	9700	9700	9700	9700	0
38	20250204	201800	1668418640	9700	9700	9700	9700	0
39	20250204	201700	1668418640	9700	9700	9700	9700	0
40	20250204	201600	1668418640	9700	9700	9700	9700	0
41	20250204	201500	1668418640	9700	9700	9700	9700	0
42	20250204	201400	1668418640	9700	9700	9700	9700	0
43	20250204	201300	1668418640	9700	9700	9700	9700	0
44	20250204	201200	1668418640	9700	9700	9700	9700	0
45	20250204	201100	1668418640	9700	9700	9700	9700	0
46	20250204	201000	1668418640	9700	9700	9700	9700	0
47	20250204	200900	1668418640	9700	9700	9700	9700	0
48	20250204	200800	1668418640	9700	9700	9700	9700	0
49	20250204	200700	1668418640	9700	9700	9700	9700	0
50	20250204	200600	1668418640	9700	9700	9700	9700	0
51	20250204	200500	1668418640	9700	9700	9700	9700	0
52	20250204	200400	1668418640	9700	9700	9700	9700	0
53	20250204	200300	1668418640	9700	9700	9700	9700	0
54	20250204	200200	1668418640	9700	9700	9700	9700	0
55	20250204	200100	1668418640	9700	9700	9700	9700	0
56	20250204	200000	1668418640	9700	9700	9700	9700	0
57	20250204	195900	1668418640	9700	9700	9700	9700	0
58	20250204	195800	1668418640	9700	9700	9700	9700	0
59	20250204	195700	1668418640	9700	9700	9700	9700	0
60	20250204	195600	1668418640	9700	9700	9700	9700	0
61	20250204	195500	1668418640	9700	9700	9700	9700	0
62	20250204	195400	1668418640	9700	9700	9700	9700	1093
63	20250204	195300	1668418640	9700	9700	9700	9700	0
64	20250204	195200	1668418640	9700	9700	9700	9700	0
65	20250204	195100	1668418640	9700	9700	9700	9700	0
66	20250204	195000	1668418640	9700	9700	9700	9700	0
67	20250204	194900	1668418640	9700	9700	9700	9700	0
68	20250204	194800	1668418640	9700	9700	9700	9700	0
69	20250204	194700	1668418640	9700	9700	9700	9700	0
70	20250204	194600	1668418640	9700	9700	9700	9700	0
71	20250204	194500	1668418640	9700	9700	9700	9700	0
72	20250204	194400	1668418640	9700	9700	9700	9700	0
73	20250204	194300	1668418640	9700	9700	9700	9700	0
74	20250204	194200	1668418640	9700	9700	9700	9700	0
75	20250204	194100	1668418640	9700	9700	9700	9700	0
76	20250204	194000	1668418640	9700	9700	9700	9700	0
77	20250204	193900	1668418640	9700	9700	9700	9700	0
78	20250204	193800	1668418640	9700	9700	9700	9700	0
79	20250204	193700	1668418640	9700	9700	9700	9700	0
80	20250204	193600	1668418640	9700	9700	9700	9700	0
81	20250204	193500	1668418640	9700	9700	9700	9700	0
82	20250204	193400	1668418640	9700	9700	9700	9700	0
83	20250204	193300	1668418640	9700	9700	9700	9700	0
84	20250204	193200	1668418640	9700	9700	9700	9700	0
85	20250204	193100	1668418640	9700	9700	9700	9700	0
86	20250204	193000	1668418640	9700	9700	9700	9700	0
87	20250204	192900	1668418640	9700	9700	9700	9700	0
88	20250204	192800	1668418640	9700	9700	9700	9700	0
89	20250204	192700	1668418640	9700	9700	9700	9700	0
90	20250204	192600	1668418640	9700	9700	9700	9700	0
91	20250204	192500	1668418640	9700	9700	9700	9700	0
92	20250204	192400	1668418640	9700	9700	9700	9700	1093
93	20250204	192300	1668418640	9700	9700	9700	9700	0
94	20250204	192200	1668418640	9700	9700	9700	9700	0
95	20250204	192100	1668418640	9700	9700	9700	9700	0
96	20250204	192000	1668418640	9700	9700	9700	9700	0
97	20250204	191900	1668418640	9700	9700	9700	9700	0
98	20250204	191800	1668418640	9700	9700	9700	9700	0
99	20250204	191700	1668418640	9700	9700	9700	9700	0
100	20250204	191600	1668418640	9700	9700	9700	9700	0
101	20250204	191500	1668418640	9700	9700	9700	9700	0
102	20250204	191400	1668418640	9700	9700	9700	9700	0
103	20250204	191300	1668418640	9700	9700	9700	9700	0
104	20250204	191200	1668418640	9700	9700	9700	9700	0
105	20250204	191100	1668418640	9700	9700	9700	9700	0
106	20250204	191000	1668418640	9700	9700	9700	9700	0
107	20250204	190900	1668418640	9700	9700	9700	9700	0
108	20250204	190800	1668418640	9700	9700	9700	9700	0
109	20250204	190700	1668418640	9700	9700	9700	9700	0
110	20250204	190600	1668418640	9700	9700	9700	9700	0
111	20250204	190500	1668418640	9700	9700	9700	9700	0
112	20250204	190400	1668418640	9700	9700	9700	9700	0
113	20250204	190300	1668418640	9700	9700	9700	9700	0
114	20250204	190200	1668418640	9700	9700	9700	9700	0
115	20250204	190100	1668418640	9700	9700	9700	9700	0
116	20250204	190000	1668418640	9700	9700	9700	9700	0
117	20250204	185900	1668418640	9700	9700	9700	9700	0
118	20250204	185800	1668418640	9700	9700	9700	9700	0
119	20250204	185700	1668418640	9700	9700	9700	9700	0
120	20250204	185600	1668418640	9700	9700	9700	9700	0
121	20250204	185500	1668418640	9700	9700	9700	9700	0
122	20250204	185400	1668418640	9700	9700	9700	9700	1093
123	20250204	185300	1668418640	9700	9700	9700	9700	0
124	20250204	185200	1668418640	9700	9700	9700	9700	0
125	20250204	185100	1668418640	9700	9700	9700	9700	0
126	20250204	185000	1668418640	9700	9700	9700	9700	0
127	20250204	184900	1668418640	9700	9700	9700	9700	0
128	20250204	184800	1668418640	9700	9700	9700	9700	0
129	20250204	184700	1668418640	9700	9700	9700	9700	0
130	20250204	184600	1668418640	9700	9700	9700	9700	0
131	20250204	184500	1668418640	9700	9700	9700	9700	0
132	20250204	184400	1668418640	9700	9700	9700	9700	0
133	20250204	184300	1668418640	9700	9700	9700	9700	0
134	20250204	184200	1668418640	9700	9700	9700	9700	0
135	20250204	184100	1668418640	9700	9700	9700	9700	0
136	20250204	184000	1668418640	9700	9700	9700	9700	0
137	20250204	183900	1668418640	9700	9700	9700	9700	0
138	20250204	183800	1668418640	9700	9700	9700	9700	0
139	20250204	183700	1668418640	9700	9700	9700	9700	0
140	20250204	183600	1668418640	9700	9700	9700	9700	0
141	20250204	183500	1668418640	9700	9700	9700	9700	0
142	20250204	183400	1668418640	9700	9700	9700	9700	0
143	20250204	183300	1668418640	9700	9700	9700	9700	0
144	20250204	183200	1668418640	9700	9700	9700	9700	0
145	20250204	183100	1668418640	9700	9700	9700	9700	0
146	20250204	183000	1668418640	9700	9700	9700	9700	0
147	20250204	182900	1668418640	9700	9700	9700	9700	0
148	20250204	182800	1668418640	9700	9700	9700	9700	0
149	20250204	182700	1668418640	9700	9700	9700	9700	0
150	20250204	182600	1668418640	9700	9700	9700	9700	0
151	20250204	182500	1668418640	9700	9700	9700	9700	0
152	20250204	182400	1668418640	9700	9700	9700	9700	1093
153	20250204	182300	1668418640	9700	9700	9700	9700	0
154	20250204	182200	1668418640	9700	9700	9700	9700	0
155	20250204	182100	1668418640	9700	9700	9700	9700	0
156	20250204	182000	1668418640	9700	9700	9700	9700	0
157	20250204	181900	1668418640	9700	9700	9700	9700	0
158	20250204	181800	1668418640	9700	9700	9700	9700	0
159	20250204	181700	1668418640	9700	9700	9700	9700	0
160	20250204	181600	1668418640	9700	9700	9700	9700	0
161	20250204	181500	1668418640	9700	9700	9700	9700	0
162	20250204	181400	1668418640	9700	9700	9700	9700	0
163	20250204	181300	1668418640	9700	9700	9700	9700	0
164	20250204	181200	1668418640	9700	9700	9700	9700	0
165	20250204	181100	1668418640	9700	9700	9700	9700	0
166	20250204	181000	1668418640	9700	9700	9700	9700	0
167	20250204	180900	1668418640	9700	9700	9700	9700	0
168	20250204	180800	1668418640	9700	9700	9700	9700	0
169	20250204	180700	1668418640	9700	9700	9700	9700	0
170	20250204	180600	1668418640	9700	9700	9700	9700	0
171	20250204	180500	1668418640	9700	9700	9700	9700	0
172	20250204	180400	1668418640	9700	9700	9700	9700	0
173	20250204	180300	1668418640	9700	9700	9700	9700	0
174	20250204	180200	1668418640	9700	9700	9700	9700	0
175	20250204	180100	1668418640	9700	9700	9700	9700	0
176	20250204	180000	1668418640	9700	9700	9700	9700	0
177	20250204	175900	1668418640	9700	9700	9700	9700	0
178	20250204	175800	1668418640	9700	9700	9700	9700	0
179	20250204	175700	1668418640	9700	9700	9700	9700	0
180	20250204	175600	1668418640	9700	9700	9700	9700	0
181	20250204	175500	1668418640	9700	9700	9700	9700	0
182	20250204	175400	1668418640	9700	9700	9700	9700	1093
183	20250204	175300	1668418640	9700	9700	9700	9700	0
184	20250204	175200	1668418640	9700	9700	9700	9700	0
185	20250204	175100	1668418640	9700	9700	9700	9700	0
186	20250204	175000	1668418640	9700	9700	9700	9700	0
187	20250204	174900	1668418640	9700	9700	9700	9700	0
188	20250204	174800	1668418640	9700	9700	9700	9700	0
189	20250204	174700	1668418640	9700	9700	9700	9700	0
190	20250204	174600	1668418640	9700	9700	9700	9700	0
191	20250204	174500	1668418640	9700	9700	9700	9700	0
192	20250204	174400	1668418640	9700	9700	9700	9700	0
193	20250204	174300	1668418640	9700	9700	9700	9700	0
194	20250204	174200	1668418640	9700	9700	9700	9700	0
195	20250204	174100	1668418640	9700	9700	9700	9700	0
196	20250204	174000	1668418640	9700	9700	9700	9700	0
197	20250204	173900	1668418640	9700	9700	9700	9700	0
198	20250204	173800	1668418640	9700	9700	9700	9700	0
199	20250204	173700	1668418640	9700	9700	9700	9700	0
200	20250204	173600	1668418640	9700	9700	9700	9700	0
201	20250204	173500	1668418640	9700	9700	9700	9700	0
202	20250204	173400	1668418640	9700	9700	9700	9700	0
203	20250204	173300	1668418640	9700	9700	9700	9700	0
204	20250204	173200	1668418640	9700	9700	9700	9700	0
205	20250204	173100	1668418640	9700	9700	9700	9700	0
206	20250204	173000	1668418640	9700	9700	9700	9700	0
207	20250204	172900	1668418640	9700	9700	9700	9700	0
208	20250204	172800	1668418640	9700	9700	9700	9700	0
209	20250204	172700	1668418640	9700	9700	9700	9700	0
210	20250204	172600	1668418640	9700	9700	9700	9700	0
211	20250204	172500	1668418640	9700	9700	9700	9700	0
212	20250204	172400	1668418640	9700	9700	9700	9700	1093
213	20250204	172300	1668418640	9700	9700	9700	9700	0
214	20250204	172200	1668418640	9700	9700	9700	9700	0
215	20250204	172100	1668418640	9700	9700	9700	9700	0
216	20250204	172000	1668418640	9700	9700	9700	9700	0
217	20250204	171900	1668418640	9700	9700	9700	9700	0
218	20250204	171800	1668418640	9700	9700	9700	9700	0
219	20250204	171700	1668418640	9700	9700	9700	9700	0
220	20250204	171600	1668418640	9700	9700	9700	9700	0
221	20250204	171500	1668418640	9700	9700	9700	9700	0
222	20250204	171400	1668418640	9700	9700	9700	9700	0
223	20250204	171300	1668418640	9700	9700	9700	9700	0
224	20250204	171200	1668418640	9700	9700	9700	9700	0
225	20250204	171100	1668418640	9700	9700	9700	9700	0
226	20250204	171000	1668418640	9700	9700	9700	9700	0
227	20250204	170900	1668418640	9700	9700	9700	9700	0
228	20250204	170800	1668418640	9700	9700	9700	9700	0
229	20250204	170700	1668418640	9700	9700	9700	9700	0
230	20250204	170600	1668418640	9700	9700	9700	9700	0
231	20250204	170500	1668418640	9700	9700	9700	9700	0
232	20250204	170400	1668418640	9700	9700	9700	9700	0
233	20250204	170300	1668418640	9700	9700	9700	9700	0
234	20250204	170200	1668418640	9700	9700	9700	9700	0
235	20250204	170100	1668418640	9700	9700	9700	9700	0
236	20250204	170000	1668418640	9700	9700	9700	9700	0
237	20250204	165900	1668418640	9700	9700	9700	9700	0
238	20250204	165800	1668418640	9700	9700	9700	9700	0
239	20250204	165700	1668418640	9700	9700	9700	9700	0
240	20250204	165600	1668418640	9700	9700	9700	9700	0
241	20250204	165500	1668418640	9700	9700	9700	9700	0
242	20250204	165400	1668418640	9700	9700	9700	9700	1093
243	20250204	165300	1668418640	9700	9700	9700	9700	0
244	20250204	165200	1668418640	9700	9700	9700	9700	0
245	20250204	165100	1668418640	9700	9700	9700	9700	0
246	20250204	165000	1668418640	9700	9700	9700	9700	0
247	20250204	164900	1668418640	9700	9700	9700	9700	0
248	20250204	164800	1668418640	9700	9700	9700	9700	0
249	20250204	164700	1668418640	9700	9700	9700	9700	0
250	20250204	164600	1668418640	9700	9700	9700	9700	0
251	20250204	164500	1668418640	9700	9700	9700	9700	0
252	20250204	164400	1668418640	9700	9700	9700	9700	0
253	20250204	164300	1668418640	9700	9700	9700	9700	0
254	20250204	164200	1668418640	9700	9700	9700	9700	0
255	20250204	164100	1668418640	9700	9700	9700	9700	0
256	20250204	164000	1668418640	9700	9700	9700	9700	0
257	20250204	163900	1668418640	9700	9700	9700	9700	0
258	20250204	163800	1668418640	9700	9700	9700	9700	0
259	20250204	163700	1668418640	9700	9700	9700	9700	0
260	20250204	163600	1668418640	9700	9700	9700	9700	0
261	20250204	163500	1668418640	9700	9700	9700	9700	0
262	20250204	163400	1668418640	9700	9700	9700	9700	0
263	20250204	163300	1668418640	9700	9700	9700	9700	0
264	20250204	163200	1668418640	9700	9700	9700	9700	0
265	20250204	163100	1668418640	9700	9700	9700	9700	0
266	20250204	163000	1668418640	9700	9700	9700	9700	0
267	20250204	162900	1668418640	9700	9700	9700	9700	0
268	20250204	162800	1668418640	9700	9700	9700	9700	0
269	20250204	162700	1668418640	9700	9700	9700	9700	0
270	20250204	162600	1668418640	9700	9700	9700	9700	0
271	20250204	162500	1668418640	9700	9700	9700	9700	0
272	20250204	162400	1668418640	9700	9700	9700	9700	1093
273	20250204	162300	1668418640	9700	9700	9700	9700	0
274	20250204	162200	1668418640	9700	9700	9700	9700	0
275	20250204	162100	1668418640	9700	9700	9700	9700	0
276	20250204	162000	1668418640	9700	9700	9700	9700	0
277	20250204	161900	1668418640	9700	9700	9700	9700	0
278	20250204	161800	1668418640	9700	9700	9700	9700	0
279	20250204	161700	1668418640	9700	9700	9700	9700	0
280	20250204	161600	1668418640	9700	9700	9700	9700	0
281	20250204	161500	1668418640	9700	9700	9700	9700	0
282	20250204	161400	1668418640	9700	9700	9700	9700	0
283	20250204	161300	1668418640	9700	9700	9700	9700	0
284	20250204	161200	1668418640	9700	9700	9700	9700	0
285	20250204	161100	1668418640	9700	9700	9700	9700	0
286	20250204	161000	1668418640	9700	9700	9700	9700	0
287	20250204	160900	1668418640	9700	9700	9700	9700	0
288	20250204	160800	1668418640	9700	9700	9700	9700	0
289	20250204	160700	1668418640	9700	9700	9700	9700	0
290	20250204	160600	1668418640	9700	9700	9700	9700	0
291	20250204	160500	1668418640	9700	9700	9700	9700	0
292	20250204	160400	1668418640	9700	9700	9700	9700	0
293	20250204	160300	1668418640	9700	9700	9700	9700	0
294	20250204	160200	1668418640	9700	9700	9700	9700	0
295	20250204	160100	1668418640	9700	9700	9700	9700	0
296	20250204	160000	1668418640	9700	9700	9700	9700	0
297	20250204	155900	1668418640	9700	9700	9700	9700	0
298	20250204	155800	1668418640	9700	9700	9700	9700	0
299	20250204	155700	1668418640	9700	9700	9700	9700	0
300	20250204	155600	1668418640	9700	9700	9700	9700	0
301	20250204	155500	1668418640	9700	9700	9700	9700	0
302	20250204	155400	1668418640	9700	9700	9700	9700	1093
303	20250204	155300	1668418640	9700	9700	9700	9700	0
304	20250204	155200	1668418640	9700	9700	9700	9700	0
305	20250204	155100	1668418640	9700	9700	9700	9700	0
306	20250204	155000	1668418640	9700	9700	9700	9700	0
307	20250204	154900	1668418640	9700	9700	9700	9700	0
308	20250204	154800	1668418640	9700	9700	9700	9700	0
309	20250204	154700	1668418640	9700	9700	9700	9700	0
310	20250204	154600	1668418640	9700	9700	9700	9700	0
311	20250204	154500	1668418640	9700	9700	9700	9700	0
312	20250204	154400	1668418640	9700	9700	9700	9700	0
313	20250204	154300	1668418640	9700	9700	9700	9700	0
314	20250204	154200	1668418640	9700	9700	9700	9700	0
315	20250204	154100	1668418640	9700	9700	9700	9700	0
316	20250204	154000	1668418640	9700	9700	9700	9700	0
317	20250204	153900	1668418640	9700	9700	9700	9700	0
318	20250204	153800	1668418640	9700	9700	9700	9700	0
319	20250204	153700	1668418640	9700	9700	9700	9700	0
320	20250204	153600	1668418640	9700	9700	9700	9700	0
321	20250204	153500	1668418640	9700	9700	9700	9700	0
322	20250204	153400	1668418640	9700	9700	9700	9700	0
323	20250204	153300	1668418640	9700	9700	9700	9700	0
324	20250204	153200	1668418640	9700	9700	9700	9700	0
325	20250204	153100	1668418640	9700	9700	9700	9700	0
326	20250204	153000	1668418640	9700	9700	9700	9700	1093
327	20250204	152900	1657816540	9700	9700	9700	9700	0
328	20250204	152800	1657816540	9700	9700	9700	9700	0
329	20250204	152700	1657816540	9700	9700	9700	9700	0
330	20250204	152600	1657816540	9700	9700	9700	9700	0
331	20250204	152500	1657816540	9700	9700	9700	9700	0
332	20250204	152400	1657816540	9700	9700	9700	9700	0
333	20250204	152300	1657816540	9700	9700	9700	9700	0
334	20250204	152200	1657816540	9700	9700	9700	9700	0
335	20250204	152100	1657816540	9700	9700	9700	9700	0
336	20250204	152000	1657816540	9700	9700	9700	9700	0
337	20250204	151900	1657816540	9700	9700	9700	9680	39
338	20250204	151800	1657438640	9690	9690	9690	9680	2376
339	20250204	151700	1634416200	9690	9690	9690	9690	1
340	20250204	151600	1634406510	9700	9700	9700	9700	1
341	20250204	151500	1634396810	9700	9710	9710	9700	251
342	20250204	151400	1631962000	9700	9710	9710	9700	9
343	20250204	151300	1631874620	9710	9710	9710	9700	41
344	20250204	151200	1631476520	9710	9710	9710	9710	18
345	20250204	151100	1631301740	9710	9710	9710	9710	4
346	20250204	151000	1631262900	9700	9700	9710	9700	858
347	20250204	150900	1622940290	9710	9710	9710	9710	228
348	20250204	150800	1620726410	9710	9720	9720	9710	59
349	20250204	150700	1620153510	9710	9710	9710	9700	370
350	20250204	150600	1616560820	9710	9710	9710	9710	1
351	20250204	150500	1616551110	9710	9720	9720	9710	368
352	20250204	150400	1612977290	9720	9710	9720	9710	6
353	20250204	150300	1612918980	9720	9710	9720	9710	1158
354	20250204	150200	1601674690	9700	9700	9700	9700	37
355	20250204	150100	1601315790	9710	9710	9710	9710	6
356	20250204	150000	1601257530	9700	9710	9710	9700	37
357	20250204	145900	1600898620	9700	9710	9710	9700	76
358	20250204	145800	1600161380	9710	9710	9710	9710	6
359	20250204	145700	1600103120	9710	9700	9710	9700	14
360	20250204	145600	1599967210	9710	9690	9710	9690	847
361	20250204	145500	1591751340	9700	9700	9700	9690	24
362	20250204	145400	1591518600	9690	9690	9700	9690	34
363	20250204	145300	1591189100	9700	9690	9700	9690	7
364	20250204	145200	1591121260	9690	9690	9690	9690	7
365	20250204	145100	1591053430	9690	9690	9700	9690	88
366	20250204	145000	1590199910	9690	9690	9690	9690	6
367	20250204	144900	1590141770	9690	9690	9700	9690	43
368	20250204	144800	1589725080	9680	9690	9690	9680	8
369	20250204	144700	1589647600	9700	9690	9700	9690	1369
370	20250204	144600	1576381560	9690	9690	9690	9690	6
371	20250204	144500	1576323420	9690	9690	9690	9690	9
372	20250204	144400	1576236210	9690	9690	9690	9690	6
373	20250204	144300	1576178070	9690	9690	9700	9690	99
374	20250204	144200	1575218730	9690	9690	9690	9690	9
375	20250204	144100	1575131520	9690	9710	9710	9690	971
376	20250204	144000	1565714790	9700	9700	9710	9700	10
377	20250204	143900	1565617750	9700	9710	9710	9700	14
378	20250204	143800	1565481890	9700	9700	9710	9700	60
379	20250204	143700	1564899850	9710	9700	9710	9700	14
380	20250204	143600	1564763990	9700	9710	9710	9700	11
381	20250204	143500	1564657240	9710	9710	9710	9700	54
382	20250204	143400	1564132980	9700	9700	9710	9700	12
383	20250204	143300	1564016540	9710	9710	9710	9700	14
384	20250204	143200	1563880660	9700	9700	9710	9700	12
385	20250204	143100	1563764220	9700	9690	9710	9690	820
386	20250204	143000	1555810250	9700	9690	9700	9690	9
387	20250204	142900	1555723010	9690	9690	9690	9690	145
388	20250204	142800	1554317960	9690	9690	9690	9690	380
389	20250204	142700	1550635760	9680	9680	9680	9680	2
390	20250204	142600	1550616400	9680	9690	9690	9680	145
391	20250204	142500	1549211400	9690	9690	9690	9690	1134
392	20250204	142400	1538222940	9690	9690	9690	9690	981
393	20250204	142300	1528717050	9700	9700	9700	9700	0
394	20250204	142200	1528717050	9700	9700	9700	9700	86
395	20250204	142100	1527882850	9700	9700	9700	9700	130
396	20250204	142000	1526621850	9700	9700	9700	9700	10
397	20250204	141900	1526524850	9700	9710	9710	9700	277
398	20250204	141800	1523837730	9710	9710	9710	9710	41
399	20250204	141700	1523439620	9700	9700	9700	9700	36
400	20250204	141600	1523090420	9700	9700	9700	9700	49
401	20250204	141500	1522615120	9700	9700	9700	9700	32
402	20250204	141400	1522304720	9700	9700	9700	9700	46
403	20250204	141300	1521858520	9700	9700	9700	9700	185
404	20250204	141200	1520064020	9700	9700	9700	9700	0
405	20250204	141100	1520064020	9700	9700	9700	9700	0
406	20250204	141000	1520064020	9700	9700	9700	9700	1011
407	20250204	140900	1510257320	9700	9700	9710	9700	537
408	20250204	140800	1505048400	9700	9710	9710	9690	7
409	20250204	140700	1504980470	9690	9690	9690	9690	0
410	20250204	140600	1504980470	9690	9690	9690	9690	232
411	20250204	140500	1502732390	9690	9700	9700	9690	1471
412	20250204	140400	1488470290	9690	9690	9690	9690	37
413	20250204	140300	1488111760	9700	9700	9700	9700	50
414	20250204	140200	1487626760	9690	9700	9700	9690	44
415	20250204	140100	1487200310	9700	9700	9700	9690	37
416	20250204	140000	1486841760	9690	9680	9690	9680	2476
417	20250204	135900	1462857880	9690	9690	9690	9690	0
418	20250204	135800	1462857880	9690	9690	9690	9690	0
419	20250204	135700	1462857880	9690	9690	9690	9690	1
420	20250204	135600	1462848190	9700	9710	9710	9700	70
421	20250204	135500	1462169170	9700	9700	9710	9700	873
422	20250204	135400	1453700930	9700	9700	9700	9700	11
423	20250204	135300	1453594230	9690	9690	9690	9680	1919
424	20250204	135200	1435005210	9690	9690	9690	9690	105
425	20250204	135100	1433987760	9690	9690	9690	9690	312
426	20250204	135000	1430964480	9680	9680	9690	9680	335
427	20250204	134900	1427721640	9690	9690	9690	9680	629
428	20250204	134800	1421632880	9680	9680	9680	9680	0
429	20250204	134700	1421632880	9680	9670	9680	9670	1568
430	20250204	134600	1406454650	9670	9670	9670	9670	609
431	20250204	134500	1400565620	9670	9670	9670	9670	0
432	20250204	134400	1400565620	9670	9670	9670	9670	13
433	20250204	134300	1400439910	9670	9670	9670	9670	0
434	20250204	134200	1400439910	9670	9670	9670	9670	0
435	20250204	134100	1400439910	9670	9670	9670	9670	0
436	20250204	134000	1400439910	9670	9670	9670	9670	0
437	20250204	133900	1400439910	9670	9690	9690	9670	1376
438	20250204	133800	1387121940	9690	9690	9690	9690	124
439	20250204	133700	1385920380	9690	9690	9690	9690	106
440	20250204	133600	1384893240	9690	9690	9690	9690	65
441	20250204	133500	1384263390	9700	9690	9700	9690	1432
442	20250204	133400	1370386390	9690	9690	9690	9690	4
443	20250204	133300	1370347630	9690	9690	9690	9690	4
444	20250204	133200	1370308870	9690	9680	9690	9680	975
445	20250204	133100	1360870830	9690	9690	9690	9690	6
446	20250204	133000	1360812690	9690	9690	9690	9690	203
447	20250204	132900	1358845620	9690	9680	9690	9680	1289
448	20250204	132800	1346367060	9690	9690	9690	9690	196
449	20250204	132700	1344467820	9690	9690	9690	9690	29
450	20250204	132600	1344186810	9690	9690	9690	9680	90
451	20250204	132500	1343315410	9690	9680	9690	9680	732
452	20250204	132400	1336229450	9680	9690	9690	9680	202
453	20250204	132300	1334274070	9690	9680	9690	9680	47
454	20250204	132200	1333819080	9680	9680	9680	9680	961
455	20250204	132100	1324516600	9680	9680	9680	9680	747
456	20250204	132000	1317285640	9680	9680	9680	9680	15
457	20250204	131900	1317140440	9680	9680	9680	9680	658
458	20250204	131800	1310771000	9680	9680	9680	9680	417
459	20250204	131700	1306734440	9680	9680	9680	9680	1275
460	20250204	131600	1294392440	9670	9670	9670	9670	0
461	20250204	131500	1294392440	9670	9670	9670	9670	953
462	20250204	131400	1285176930	9670	9670	9670	9670	0
463	20250204	131300	1285176930	9670	9670	9670	9670	1
464	20250204	131200	1285167260	9670	9670	9670	9670	0
465	20250204	131100	1285167260	9670	9680	9680	9670	727
466	20250204	131000	1278137110	9680	9680	9680	9680	104
467	20250204	130900	1277130390	9680	9680	9680	9680	3
468	20250204	130800	1277101350	9670	9680	9680	9670	895
469	20250204	130700	1268446680	9680	9680	9680	9680	59
470	20250204	130600	1267875560	9680	9680	9680	9680	105
471	20250204	130500	1266859160	9680	9670	9680	9670	1226
472	20250204	130400	1255002200	9680	9680	9680	9680	182
473	20250204	130300	1253240440	9680	9680	9680	9670	55
474	20250204	130200	1252708390	9680	9680	9680	9680	17
475	20250204	130100	1252543830	9670	9670	9670	9670	1482
476	20250204	130000	1238212890	9670	9670	9670	9670	0
477	20250204	125900	1238212890	9670	9670	9670	9670	39
478	20250204	125800	1237835760	9670	9670	9670	9670	1221
479	20250204	125700	1226028690	9680	9680	9680	9680	75
480	20250204	125600	1225302690	9680	9680	9680	9680	436
481	20250204	125500	1221082210	9680	9680	9680	9680	896
482	20250204	125400	1212408930	9680	9680	9690	9680	42
483	20250204	125300	1212002360	9680	9680	9680	9680	545
484	20250204	125200	1206726760	9680	9680	9680	9680	16
485	20250204	125100	1206571880	9670	9670	9670	9670	1266
486	20250204	125000	1194329660	9670	9670	9670	9670	333
487	20250204	124900	1191109550	9670	9670	9670	9670	0
488	20250204	124800	1191109550	9670	9660	9670	9660	891
489	20250204	124700	1182499600	9680	9670	9680	9670	967
490	20250204	124600	1173147970	9680	9680	9680	9680	20
491	20250204	124500	1172954370	9670	9670	9670	9670	10
492	20250204	124400	1172857670	9670	9670	9670	9670	998
493	20250204	124300	1163207010	9670	9670	9670	9670	35
494	20250204	124200	1162868560	9680	9680	9680	9680	121
495	20250204	124100	1161697280	9670	9670	9670	9670	1331
496	20250204	124000	1148826510	9680	9680	9680	9670	60
497	20250204	123900	1148246070	9670	9670	9670	9670	35
498	20250204	123800	1147907620	9660	9660	9660	9660	0
499	20250204	123700	1147907620	9660	9670	9670	9660	1184
500	20250204	123600	1136458730	9680	9670	9680	9670	312
501	20250204	123500	1133440950	9680	9680	9680	9680	0
502	20250204	123400	1133440950	9680	9670	9680	9670	937
503	20250204	123300	1124380120	9680	9680	9680	9680	6
504	20250204	123200	1124322040	9680	9680	9680	9680	195
505	20250204	123100	1122434440	9680	9670	9680	9670	753
506	20250204	123000	1115152920	9670	9670	9670	9660	729
507	20250204	122900	1108110530	9670	9660	9670	9660	435
508	20250204	122800	1103904430	9670	9670	9670	9670	30
509	20250204	122700	1103614330	9660	9670	9670	9660	2780
510	20250204	122600	1076759030	9670	9670	9670	9670	801
511	20250204	122500	1069013360	9670	9660	9670	9660	846
512	20250204	122400	1060835300	9660	9660	9660	9660	0
513	20250204	122300	1060835300	9660	9670	9670	9660	1239
514	20250204	122200	1048863560	9660	9660	9660	9660	1440
515	20250204	122100	1034953160	9660	9660	9660	9660	8
516	20250204	122000	1034875880	9660	9660	9660	9660	643
517	20250204	121900	1028664500	9670	9670	9670	9670	51
518	20250204	121800	1028171330	9670	9660	9670	9660	40
519	20250204	121700	1027784880	9670	9660	9670	9660	1058
520	20250204	121600	1017563770	9660	9660	9660	9660	11
521	20250204	121500	1017457510	9660	9670	9670	9660	73
522	20250204	121400	1016751700	9670	9670	9670	9670	45
523	20250204	121300	1016316550	9670	9680	9680	9670	1113
524	20250204	121200	1005553540	9680	9680	9680	9680	513
525	20250204	121100	1000587700	9680	9680	9680	9680	10
526	20250204	121000	1000490900	9670	9670	9670	9670	952
527	20250204	120900	991285060	9680	9680	9680	9680	0
528	20250204	120800	991285060	9680	9680	9680	9680	1
529	20250204	120700	991275380	9680	9680	9680	9680	21
530	20250204	120600	991072100	9680	9690	9690	9680	817
531	20250204	120500	983163530	9680	9680	9680	9680	151
532	20250204	120400	981701850	9680	9680	9680	9680	106
533	20250204	120300	980675770	9680	9680	9680	9680	939
534	20250204	120200	971586250	9690	9690	9690	9690	79
535	20250204	120100	970820740	9680	9680	9680	9680	5
536	20250204	120000	970772340	9680	9680	9680	9680	0
537	20250204	115900	970772340	9680	9690	9690	9680	1029
538	20250204	115800	960810710	9690	9690	9690	9690	46
539	20250204	115700	960364970	9680	9680	9680	9680	0
540	20250204	115600	960364970	9680	9680	9680	9680	3200
541	20250204	115500	929388970	9680	9690	9690	9680	14
542	20250204	115400	929253350	9690	9690	9690	9690	18
543	20250204	115300	929078930	9690	9690	9690	9690	3
544	20250204	115200	929049860	9690	9690	9700	9690	185
545	20250204	115100	927256470	9700	9700	9700	9700	50
546	20250204	115000	926771470	9700	9690	9700	9690	122
547	20250204	114900	925589090	9690	9700	9700	9690	1065
548	20250204	114800	915268710	9700	9700	9700	9700	1038
549	20250204	114700	905200110	9690	9690	9690	9690	442
550	20250204	114600	900917130	9690	9700	9700	9690	966
551	20250204	114500	891556580	9690	9690	9690	9690	0
552	20250204	114400	891556580	9690	9700	9700	9690	102
553	20250204	114300	890567190	9690	9690	9690	9690	0
554	20250204	114200	890567190	9690	9690	9690	9690	939
555	20250204	114100	881468280	9700	9690	9700	9690	100
556	20250204	114000	880498780	9690	9690	9690	9690	50
557	20250204	113900	880014280	9690	9690	9690	9690	2007
558	20250204	113800	860566450	9690	9690	9690	9690	483
559	20250204	113700	855886180	9690	9690	9690	9690	1002
560	20250204	113600	846176800	9690	9690	9690	9690	80
561	20250204	113500	845401600	9690	9690	9700	9690	1229
562	20250204	113400	833492180	9690	9700	9700	9680	7434
563	20250204	113300	761514830	9700	9700	9700	9700	7
564	20250204	113200	761446930	9700	9700	9700	9690	1348
565	20250204	113100	748380710	9700	9700	9700	9700	6
566	20250204	113000	748322510	9700	9700	9700	9700	60
567	20250204	112900	747740510	9690	9690	9690	9690	938
568	20250204	112800	738651290	9700	9700	9700	9700	21
569	20250204	112700	738447590	9700	9700	9700	9700	201
570	20250204	112600	736497890	9700	9700	9700	9690	831
571	20250204	112500	728437300	9700	9710	9710	9700	511
572	20250204	112400	723479600	9710	9710	9710	9710	20
573	20250204	112300	723285400	9700	9700	9700	9700	344
574	20250204	112200	719948600	9700	9700	9700	9700	997
575	20250204	112100	710277700	9710	9710	9710	9700	236
576	20250204	112000	707986500	9710	9710	9710	9710	15
577	20250204	111900	707840850	9700	9710	9710	9700	1258
578	20250204	111800	695636440	9710	9720	9720	9710	1322
579	20250204	111700	682797510	9720	9730	9730	9720	619
580	20250204	111600	676780630	9730	9730	9730	9730	136
581	20250204	111500	675457350	9730	9750	9750	9730	1568
582	20250204	111400	660184490	9750	9760	9760	9750	102
583	20250204	111300	659188990	9750	9750	9760	9750	1633
584	20250204	111200	643267070	9760	9760	9760	9760	309
585	20250204	111100	640251230	9760	9760	9760	9760	186
586	20250204	111000	638435870	9760	9760	9760	9760	37
587	20250204	110900	638074750	9770	9770	9770	9760	3
588	20250204	110800	638045450	9760	9760	9770	9760	2038
589	20250204	110700	618147570	9760	9760	9760	9760	0
590	20250204	110600	618147570	9760	9770	9770	9760	383
591	20250204	110500	614409470	9770	9770	9770	9770	507
592	20250204	110400	609456080	9780	9780	9780	9780	5
593	20250204	110300	609407180	9780	9780	9780	9780	13
594	20250204	110200	609280040	9770	9780	9780	9770	22
595	20250204	110100	609065000	9770	9780	9780	9770	1133
596	20250204	110000	597994640	9780	9760	9780	9760	3585
597	20250204	105900	563002510	9760	9760	9770	9760	193
598	20250204	105800	561117820	9760	9750	9790	9750	3544
599	20250204	105700	526533140	9750	9750	9750	9750	36
600	20250204	105600	526182140	9750	9750	9750	9750	984
601	20250204	105500	516588140	9750	9750	9750	9750	0
602	20250204	105400	516588140	9750	9750	9750	9750	534
603	20250204	105300	511381640	9740	9750	9750	9740	980
604	20250204	105200	501827000	9750	9760	9760	9750	3206
605	20250204	105100	470538040	9770	9780	9780	9770	658
606	20250204	105000	464107880	9780	9780	9780	9780	377
607	20250204	104900	460420820	9790	9790	9790	9790	2
608	20250204	104800	460401240	9790	9790	9790	9790	216
609	20250204	104700	458286600	9790	9790	9790	9790	292
610	20250204	104600	455427920	9790	9800	9800	9790	257
611	20250204	104500	452909790	9800	9800	9800	9800	0
612	20250204	104400	452909790	9800	9800	9800	9800	288
613	20250204	104300	450087390	9810	9810	9810	9810	0
614	20250204	104200	450087390	9810	9810	9810	9810	101
615	20250204	104100	449096580	9810	9800	9810	9800	1114
616	20250204	104000	438179370	9800	9800	9800	9800	12
617	20250204	103900	438061770	9810	9810	9810	9810	0
618	20250204	103800	438061770	9810	9800	9810	9800	139
619	20250204	103700	436699560	9800	9800	9800	9790	1836
620	20250204	103600	418716140	9800	9800	9800	9800	106
621	20250204	103500	417677340	9800	9800	9800	9790	57
622	20250204	103400	417119240	9800	9800	9800	9800	6
623	20250204	103300	417060440	9800	9800	9800	9800	8
624	20250204	103200	416982040	9800	9800	9800	9800	8
625	20250204	103100	416903640	9800	9800	9800	9800	10
626	20250204	103000	416805640	9800	9800	9800	9800	1
627	20250204	102900	416795840	9800	9800	9800	9800	3
628	20250204	102800	416766440	9800	9800	9800	9800	100
629	20250204	102700	415786440	9800	9800	9800	9800	216
630	20250204	102600	413669640	9800	9790	9800	9790	46
631	20250204	102500	413219260	9800	9800	9810	9800	681
632	20250204	102400	406544250	9810	9810	9810	9810	30
633	20250204	102300	406249950	9810	9810	9810	9810	1
634	20250204	102200	406240140	9800	9810	9810	9800	286
635	20250204	102100	403436870	9810	9800	9810	9800	28
636	20250204	102000	403162200	9810	9810	9810	9810	263
637	20250204	101900	400582170	9800	9800	9800	9800	0
638	20250204	101800	400582170	9800	9800	9800	9800	200
639	20250204	101700	398622170	9810	9800	9810	9800	628
640	20250204	101600	392467760	9800	9800	9800	9800	0
641	20250204	101500	392467760	9800	9800	9800	9800	0
642	20250204	101400	392467760	9800	9790	9800	9790	1032
643	20250204	101300	382363300	9790	9790	9790	9790	2
644	20250204	101200	382343720	9790	9790	9790	9790	51
645	20250204	101100	381844430	9790	9790	9790	9790	384
646	20250204	101000	378085070	9790	9790	9790	9790	1414
647	20250204	100900	364242010	9790	9780	9790	9780	61
648	20250204	100800	363645320	9790	9790	9790	9790	2
649	20250204	100700	363625740	9790	9790	9790	9790	6
650	20250204	100600	363567000	9790	9790	9790	9790	5
651	20250204	100500	363518050	9780	9780	9780	9780	65
652	20250204	100400	362882350	9780	9780	9780	9780	175
653	20250204	100300	361170850	9770	9800	9800	9770	1456
654	20250204	100200	346922170	9790	9800	9800	9790	21
655	20250204	100100	346716570	9800	9800	9800	9800	39
656	20250204	100000	346334370	9800	9790	9800	9790	395
657	20250204	095900	342467200	9790	9790	9790	9790	0
658	20250204	095800	342467200	9790	9790	9800	9790	407
659	20250204	095700	338482570	9790	9790	9790	9790	41
660	20250204	095600	338081180	9800	9810	9810	9800	119
661	20250204	095500	336913810	9820	9810	9820	9810	193
662	20250204	095400	335020470	9800	9790	9800	9790	783
663	20250204	095300	327352980	9790	9780	9790	9780	41
664	20250204	095200	326951990	9790	9790	9790	9790	0
665	20250204	095100	326951990	9790	9790	9790	9790	190
666	20250204	095000	325091890	9790	9790	9790	9790	1
667	20250204	094900	325082100	9800	9800	9800	9800	0
668	20250204	094800	325082100	9800	9800	9800	9800	278
669	20250204	094700	322357700	9800	9800	9800	9800	1
670	20250204	094600	322347900	9810	9810	9810	9810	5
671	20250204	094500	322298850	9810	9820	9820	9810	996
672	20250204	094400	312526230	9820	9820	9820	9810	425
673	20250204	094300	308353100	9820	9820	9830	9820	308
674	20250204	094200	305326320	9820	9810	9830	9810	468
675	20250204	094100	300733460	9810	9810	9810	9800	265
676	20250204	094000	298135450	9810	9810	9820	9800	1070
677	20250204	093900	287646150	9810	9770	9830	9770	1575
678	20250204	093800	272229540	9770	9780	9780	9770	94
679	20250204	093700	271311150	9780	9790	9790	9780	227
680	20250204	093600	269090070	9790	9790	9800	9780	110
681	20250204	093500	268013170	9800	9760	9800	9760	4174
682	20250204	093400	227121080	9770	9730	9770	9720	1304
683	20250204	093300	214419360	9720	9720	9720	9720	130
684	20250204	093200	213155760	9720	9720	9720	9720	147
685	20250204	093100	211726920	9720	9720	9720	9720	204
686	20250204	093000	209744040	9720	9730	9730	9720	739
687	20250204	092900	202560950	9720	9720	9730	9720	443
688	20250204	092800	198254470	9710	9720	9720	9710	250
689	20250204	092700	195826170	9720	9720	9720	9720	3272
690	20250204	092600	164022330	9720	9720	9720	9720	249
691	20250204	092500	161602050	9720	9720	9720	9720	513
692	20250204	092400	156615690	9710	9710	9710	9710	1305
693	20250204	092300	143944140	9710	9700	9710	9700	209
694	20250204	092200	141915800	9700	9680	9700	9680	552
695	20250204	092100	136562080	9680	9670	9680	9670	356
696	20250204	092000	133118330	9670	9670	9670	9670	91
697	20250204	091900	132238360	9670	9670	9670	9660	123
698	20250204	091800	131048960	9670	9680	9680	9670	282
699	20250204	091700	128321920	9680	9680	9680	9680	8
700	20250204	091600	128244480	9680	9680	9680	9680	109
701	20250204	091500	127189360	9680	9670	9680	9670	194
702	20250204	091400	125313360	9670	9670	9670	9670	24
703	20250204	091300	125081280	9670	9660	9670	9660	137
704	20250204	091200	123756840	9660	9650	9660	9650	583
705	20250204	091100	118129400	9650	9650	9650	9650	727
706	20250204	091000	111113850	9650	9660	9660	9640	1277
707	20250204	090900	98790920	9660	9670	9670	9660	1926
708	20250204	090800	80180430	9670	9670	9670	9670	219
709	20250204	090700	78062700	9660	9670	9670	9660	281
710	20250204	090600	75345900	9670	9680	9680	9670	1730
711	20250204	090500	58604110	9690	9700	9700	9690	1463
712	20250204	090400	44417520	9680	9690	9690	9680	471
713	20250204	090300	39857730	9690	9690	9690	9680	789
714	20250204	090200	32212990	9700	9730	9730	9700	2593
715	20250204	090100	7052440	9750	9730	9760	9730	189
716	20250204	090000	5209990	9720	9710	9730	9710	536