KissMeData/175250/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	202600	83393932	1696	1696	1696	1696	1725
3	20250204	202500	83393932	1696	1696	1696	1696	0
4	20250204	202400	83393932	1696	1696	1696	1696	0
5	20250204	202300	83393932	1696	1696	1696	1696	0
6	20250204	202200	83393932	1696	1696	1696	1696	0
7	20250204	202100	83393932	1696	1696	1696	1696	0
8	20250204	202000	83393932	1696	1696	1696	1696	0
9	20250204	201900	83393932	1696	1696	1696	1696	0
10	20250204	201800	83393932	1696	1696	1696	1696	0
11	20250204	201700	83393932	1696	1696	1696	1696	0
12	20250204	201600	83393932	1696	1696	1696	1696	0
13	20250204	201500	83393932	1696	1696	1696	1696	0
14	20250204	201400	83393932	1696	1696	1696	1696	0
15	20250204	201300	83393932	1696	1696	1696	1696	0
16	20250204	201200	83393932	1696	1696	1696	1696	0
17	20250204	201100	83393932	1696	1696	1696	1696	0
18	20250204	201000	83393932	1696	1696	1696	1696	0
19	20250204	200900	83393932	1696	1696	1696	1696	0
20	20250204	200800	83393932	1696	1696	1696	1696	0
21	20250204	200700	83393932	1696	1696	1696	1696	0
22	20250204	200600	83393932	1696	1696	1696	1696	0
23	20250204	200500	83393932	1696	1696	1696	1696	0
24	20250204	200400	83393932	1696	1696	1696	1696	0
25	20250204	200300	83393932	1696	1696	1696	1696	0
26	20250204	200200	83393932	1696	1696	1696	1696	0
27	20250204	200100	83393932	1696	1696	1696	1696	0
28	20250204	200000	83393932	1696	1696	1696	1696	0
29	20250204	195900	83393932	1696	1696	1696	1696	0
30	20250204	195800	83393932	1696	1696	1696	1696	0
31	20250204	195700	83393932	1696	1696	1696	1696	0
32	20250204	195600	83393932	1696	1696	1696	1696	1725
33	20250204	195500	83393932	1696	1696	1696	1696	0
34	20250204	195400	83393932	1696	1696	1696	1696	0
35	20250204	195300	83393932	1696	1696	1696	1696	0
36	20250204	195200	83393932	1696	1696	1696	1696	0
37	20250204	195100	83393932	1696	1696	1696	1696	0
38	20250204	195000	83393932	1696	1696	1696	1696	0
39	20250204	194900	83393932	1696	1696	1696	1696	0
40	20250204	194800	83393932	1696	1696	1696	1696	0
41	20250204	194700	83393932	1696	1696	1696	1696	0
42	20250204	194600	83393932	1696	1696	1696	1696	0
43	20250204	194500	83393932	1696	1696	1696	1696	0
44	20250204	194400	83393932	1696	1696	1696	1696	0
45	20250204	194300	83393932	1696	1696	1696	1696	0
46	20250204	194200	83393932	1696	1696	1696	1696	0
47	20250204	194100	83393932	1696	1696	1696	1696	0
48	20250204	194000	83393932	1696	1696	1696	1696	0
49	20250204	193900	83393932	1696	1696	1696	1696	0
50	20250204	193800	83393932	1696	1696	1696	1696	0
51	20250204	193700	83393932	1696	1696	1696	1696	0
52	20250204	193600	83393932	1696	1696	1696	1696	0
53	20250204	193500	83393932	1696	1696	1696	1696	0
54	20250204	193400	83393932	1696	1696	1696	1696	0
55	20250204	193300	83393932	1696	1696	1696	1696	0
56	20250204	193200	83393932	1696	1696	1696	1696	0
57	20250204	193100	83393932	1696	1696	1696	1696	0
58	20250204	193000	83393932	1696	1696	1696	1696	0
59	20250204	192900	83393932	1696	1696	1696	1696	0
60	20250204	192800	83393932	1696	1696	1696	1696	0
61	20250204	192700	83393932	1696	1696	1696	1696	0
62	20250204	192600	83393932	1696	1696	1696	1696	1725
63	20250204	192500	83393932	1696	1696	1696	1696	0
64	20250204	192400	83393932	1696	1696	1696	1696	0
65	20250204	192300	83393932	1696	1696	1696	1696	0
66	20250204	192200	83393932	1696	1696	1696	1696	0
67	20250204	192100	83393932	1696	1696	1696	1696	0
68	20250204	192000	83393932	1696	1696	1696	1696	0
69	20250204	191900	83393932	1696	1696	1696	1696	0
70	20250204	191800	83393932	1696	1696	1696	1696	0
71	20250204	191700	83393932	1696	1696	1696	1696	0
72	20250204	191600	83393932	1696	1696	1696	1696	0
73	20250204	191500	83393932	1696	1696	1696	1696	0
74	20250204	191400	83393932	1696	1696	1696	1696	0
75	20250204	191300	83393932	1696	1696	1696	1696	0
76	20250204	191200	83393932	1696	1696	1696	1696	0
77	20250204	191100	83393932	1696	1696	1696	1696	0
78	20250204	191000	83393932	1696	1696	1696	1696	0
79	20250204	190900	83393932	1696	1696	1696	1696	0
80	20250204	190800	83393932	1696	1696	1696	1696	0
81	20250204	190700	83393932	1696	1696	1696	1696	0
82	20250204	190600	83393932	1696	1696	1696	1696	0
83	20250204	190500	83393932	1696	1696	1696	1696	0
84	20250204	190400	83393932	1696	1696	1696	1696	0
85	20250204	190300	83393932	1696	1696	1696	1696	0
86	20250204	190200	83393932	1696	1696	1696	1696	0
87	20250204	190100	83393932	1696	1696	1696	1696	0
88	20250204	190000	83393932	1696	1696	1696	1696	0
89	20250204	185900	83393932	1696	1696	1696	1696	0
90	20250204	185800	83393932	1696	1696	1696	1696	0
91	20250204	185700	83393932	1696	1696	1696	1696	0
92	20250204	185600	83393932	1696	1696	1696	1696	1725
93	20250204	185500	83393932	1696	1696	1696	1696	0
94	20250204	185400	83393932	1696	1696	1696	1696	0
95	20250204	185300	83393932	1696	1696	1696	1696	0
96	20250204	185200	83393932	1696	1696	1696	1696	0
97	20250204	185100	83393932	1696	1696	1696	1696	0
98	20250204	185000	83393932	1696	1696	1696	1696	0
99	20250204	184900	83393932	1696	1696	1696	1696	0
100	20250204	184800	83393932	1696	1696	1696	1696	0
101	20250204	184700	83393932	1696	1696	1696	1696	0
102	20250204	184600	83393932	1696	1696	1696	1696	0
103	20250204	184500	83393932	1696	1696	1696	1696	0
104	20250204	184400	83393932	1696	1696	1696	1696	0
105	20250204	184300	83393932	1696	1696	1696	1696	0
106	20250204	184200	83393932	1696	1696	1696	1696	0
107	20250204	184100	83393932	1696	1696	1696	1696	0
108	20250204	184000	83393932	1696	1696	1696	1696	0
109	20250204	183900	83393932	1696	1696	1696	1696	0
110	20250204	183800	83393932	1696	1696	1696	1696	0
111	20250204	183700	83393932	1696	1696	1696	1696	0
112	20250204	183600	83393932	1696	1696	1696	1696	0
113	20250204	183500	83393932	1696	1696	1696	1696	0
114	20250204	183400	83393932	1696	1696	1696	1696	0
115	20250204	183300	83393932	1696	1696	1696	1696	0
116	20250204	183200	83393932	1696	1696	1696	1696	0
117	20250204	183100	83393932	1696	1696	1696	1696	0
118	20250204	183000	83393932	1696	1696	1696	1696	0
119	20250204	182900	83393932	1696	1696	1696	1696	0
120	20250204	182800	83393932	1696	1696	1696	1696	0
121	20250204	182700	83393932	1696	1696	1696	1696	0
122	20250204	182600	83393932	1696	1696	1696	1696	1725
123	20250204	182500	83393932	1696	1696	1696	1696	0
124	20250204	182400	83393932	1696	1696	1696	1696	0
125	20250204	182300	83393932	1696	1696	1696	1696	0
126	20250204	182200	83393932	1696	1696	1696	1696	0
127	20250204	182100	83393932	1696	1696	1696	1696	0
128	20250204	182000	83393932	1696	1696	1696	1696	0
129	20250204	181900	83393932	1696	1696	1696	1696	0
130	20250204	181800	83393932	1696	1696	1696	1696	0
131	20250204	181700	83393932	1696	1696	1696	1696	0
132	20250204	181600	83393932	1696	1696	1696	1696	0
133	20250204	181500	83393932	1696	1696	1696	1696	0
134	20250204	181400	83393932	1696	1696	1696	1696	0
135	20250204	181300	83393932	1696	1696	1696	1696	0
136	20250204	181200	83393932	1696	1696	1696	1696	0
137	20250204	181100	83393932	1696	1696	1696	1696	0
138	20250204	181000	83393932	1696	1696	1696	1696	0
139	20250204	180900	83393932	1696	1696	1696	1696	0
140	20250204	180800	83393932	1696	1696	1696	1696	0
141	20250204	180700	83393932	1696	1696	1696	1696	0
142	20250204	180600	83393932	1696	1696	1696	1696	0
143	20250204	180500	83393932	1696	1696	1696	1696	0
144	20250204	180400	83393932	1696	1696	1696	1696	0
145	20250204	180300	83393932	1696	1696	1696	1696	0
146	20250204	180200	83393932	1696	1696	1696	1696	0
147	20250204	180100	83393932	1696	1696	1696	1696	0
148	20250204	180000	83393932	1696	1696	1696	1696	0
149	20250204	175900	83393932	1696	1696	1696	1696	0
150	20250204	175800	83393932	1696	1696	1696	1696	0
151	20250204	175700	83393932	1696	1696	1696	1696	0
152	20250204	175600	83393932	1696	1696	1696	1696	1725
153	20250204	175500	83393932	1696	1696	1696	1696	0
154	20250204	175400	83393932	1696	1696	1696	1696	0
155	20250204	175300	83393932	1696	1696	1696	1696	0
156	20250204	175200	83393932	1696	1696	1696	1696	0
157	20250204	175100	83393932	1696	1696	1696	1696	0
158	20250204	175000	83393932	1696	1696	1696	1696	0
159	20250204	174900	83393932	1696	1696	1696	1696	0
160	20250204	174800	83393932	1696	1696	1696	1696	0
161	20250204	174700	83393932	1696	1696	1696	1696	0
162	20250204	174600	83393932	1696	1696	1696	1696	0
163	20250204	174500	83393932	1696	1696	1696	1696	0
164	20250204	174400	83393932	1696	1696	1696	1696	0
165	20250204	174300	83393932	1696	1696	1696	1696	0
166	20250204	174200	83393932	1696	1696	1696	1696	0
167	20250204	174100	83393932	1696	1696	1696	1696	0
168	20250204	174000	83393932	1696	1696	1696	1696	0
169	20250204	173900	83393932	1696	1696	1696	1696	0
170	20250204	173800	83393932	1696	1696	1696	1696	0
171	20250204	173700	83393932	1696	1696	1696	1696	0
172	20250204	173600	83393932	1696	1696	1696	1696	0
173	20250204	173500	83393932	1696	1696	1696	1696	0
174	20250204	173400	83393932	1696	1696	1696	1696	0
175	20250204	173300	83393932	1696	1696	1696	1696	0
176	20250204	173200	83393932	1696	1696	1696	1696	0
177	20250204	173100	83393932	1696	1696	1696	1696	0
178	20250204	173000	83393932	1696	1696	1696	1696	0
179	20250204	172900	83393932	1696	1696	1696	1696	0
180	20250204	172800	83393932	1696	1696	1696	1696	0
181	20250204	172700	83393932	1696	1696	1696	1696	0
182	20250204	172600	83393932	1696	1696	1696	1696	1725
183	20250204	172500	83393932	1696	1696	1696	1696	0
184	20250204	172400	83393932	1696	1696	1696	1696	0
185	20250204	172300	83393932	1696	1696	1696	1696	0
186	20250204	172200	83393932	1696	1696	1696	1696	0
187	20250204	172100	83393932	1696	1696	1696	1696	0
188	20250204	172000	83393932	1696	1696	1696	1696	0
189	20250204	171900	83393932	1696	1696	1696	1696	0
190	20250204	171800	83393932	1696	1696	1696	1696	0
191	20250204	171700	83393932	1696	1696	1696	1696	0
192	20250204	171600	83393932	1696	1696	1696	1696	0
193	20250204	171500	83393932	1696	1696	1696	1696	0
194	20250204	171400	83393932	1696	1696	1696	1696	0
195	20250204	171300	83393932	1696	1696	1696	1696	0
196	20250204	171200	83393932	1696	1696	1696	1696	0
197	20250204	171100	83393932	1696	1696	1696	1696	0
198	20250204	171000	83393932	1696	1696	1696	1696	0
199	20250204	170900	83393932	1696	1696	1696	1696	0
200	20250204	170800	83393932	1696	1696	1696	1696	0
201	20250204	170700	83393932	1696	1696	1696	1696	0
202	20250204	170600	83393932	1696	1696	1696	1696	0
203	20250204	170500	83393932	1696	1696	1696	1696	0
204	20250204	170400	83393932	1696	1696	1696	1696	0
205	20250204	170300	83393932	1696	1696	1696	1696	0
206	20250204	170200	83393932	1696	1696	1696	1696	0
207	20250204	170100	83393932	1696	1696	1696	1696	0
208	20250204	170000	83393932	1696	1696	1696	1696	0
209	20250204	165900	83393932	1696	1696	1696	1696	0
210	20250204	165800	83393932	1696	1696	1696	1696	0
211	20250204	165700	83393932	1696	1696	1696	1696	0
212	20250204	165600	83393932	1696	1696	1696	1696	1725
213	20250204	165500	83393932	1696	1696	1696	1696	0
214	20250204	165400	83393932	1696	1696	1696	1696	0
215	20250204	165300	83393932	1696	1696	1696	1696	0
216	20250204	165200	83393932	1696	1696	1696	1696	0
217	20250204	165100	83393932	1696	1696	1696	1696	0
218	20250204	165000	83393932	1696	1696	1696	1696	0
219	20250204	164900	83393932	1696	1696	1696	1696	0
220	20250204	164800	83393932	1696	1696	1696	1696	0
221	20250204	164700	83393932	1696	1696	1696	1696	0
222	20250204	164600	83393932	1696	1696	1696	1696	0
223	20250204	164500	83393932	1696	1696	1696	1696	0
224	20250204	164400	83393932	1696	1696	1696	1696	0
225	20250204	164300	83393932	1696	1696	1696	1696	0
226	20250204	164200	83393932	1696	1696	1696	1696	0
227	20250204	164100	83393932	1696	1696	1696	1696	0
228	20250204	164000	83393932	1696	1696	1696	1696	0
229	20250204	163900	83393932	1696	1696	1696	1696	0
230	20250204	163800	83393932	1696	1696	1696	1696	0
231	20250204	163700	83393932	1696	1696	1696	1696	0
232	20250204	163600	83393932	1696	1696	1696	1696	0
233	20250204	163500	83393932	1696	1696	1696	1696	0
234	20250204	163400	83393932	1696	1696	1696	1696	0
235	20250204	163300	83393932	1696	1696	1696	1696	0
236	20250204	163200	83393932	1696	1696	1696	1696	0
237	20250204	163100	83393932	1696	1696	1696	1696	0
238	20250204	163000	83393932	1696	1696	1696	1696	0
239	20250204	162900	83393932	1696	1696	1696	1696	0
240	20250204	162800	83393932	1696	1696	1696	1696	0
241	20250204	162700	83393932	1696	1696	1696	1696	0
242	20250204	162600	83393932	1696	1696	1696	1696	1725
243	20250204	162500	83393932	1696	1696	1696	1696	0
244	20250204	162400	83393932	1696	1696	1696	1696	0
245	20250204	162300	83393932	1696	1696	1696	1696	0
246	20250204	162200	83393932	1696	1696	1696	1696	0
247	20250204	162100	83393932	1696	1696	1696	1696	0
248	20250204	162000	83393932	1696	1696	1696	1696	0
249	20250204	161900	83393932	1696	1696	1696	1696	0
250	20250204	161800	83393932	1696	1696	1696	1696	0
251	20250204	161700	83393932	1696	1696	1696	1696	0
252	20250204	161600	83393932	1696	1696	1696	1696	0
253	20250204	161500	83393932	1696	1696	1696	1696	0
254	20250204	161400	83393932	1696	1696	1696	1696	0
255	20250204	161300	83393932	1696	1696	1696	1696	0
256	20250204	161200	83393932	1696	1696	1696	1696	0
257	20250204	161100	83393932	1696	1696	1696	1696	0
258	20250204	161000	83393932	1696	1696	1696	1696	0
259	20250204	160900	83393932	1696	1696	1696	1696	0
260	20250204	160800	83393932	1696	1696	1696	1696	0
261	20250204	160700	83393932	1696	1696	1696	1696	0
262	20250204	160600	83393932	1696	1696	1696	1696	0
263	20250204	160500	83393932	1696	1696	1696	1696	0
264	20250204	160400	83393932	1696	1696	1696	1696	0
265	20250204	160300	83393932	1696	1696	1696	1696	0
266	20250204	160200	83393932	1696	1696	1696	1696	0
267	20250204	160100	83393932	1696	1696	1696	1696	0
268	20250204	160000	83393932	1696	1696	1696	1696	0
269	20250204	155900	83393932	1696	1696	1696	1696	0
270	20250204	155800	83393932	1696	1696	1696	1696	0
271	20250204	155700	83393932	1696	1696	1696	1696	0
272	20250204	155600	83393932	1696	1696	1696	1696	1725
273	20250204	155500	83393932	1696	1696	1696	1696	0
274	20250204	155400	83393932	1696	1696	1696	1696	0
275	20250204	155300	83393932	1696	1696	1696	1696	0
276	20250204	155200	83393932	1696	1696	1696	1696	0
277	20250204	155100	83393932	1696	1696	1696	1696	0
278	20250204	155000	83393932	1696	1696	1696	1696	0
279	20250204	154900	83393932	1696	1696	1696	1696	0
280	20250204	154800	83393932	1696	1696	1696	1696	0
281	20250204	154700	83393932	1696	1696	1696	1696	0
282	20250204	154600	83393932	1696	1696	1696	1696	0
283	20250204	154500	83393932	1696	1696	1696	1696	0
284	20250204	154400	83393932	1696	1696	1696	1696	0
285	20250204	154300	83393932	1696	1696	1696	1696	0
286	20250204	154200	83393932	1696	1696	1696	1696	0
287	20250204	154100	83393932	1696	1696	1696	1696	0
288	20250204	154000	83393932	1696	1696	1696	1696	0
289	20250204	153900	83393932	1696	1696	1696	1696	0
290	20250204	153800	83393932	1696	1696	1696	1696	0
291	20250204	153700	83393932	1696	1696	1696	1696	0
292	20250204	153600	83393932	1696	1696	1696	1696	0
293	20250204	153500	83393932	1696	1696	1696	1696	0
294	20250204	153400	83393932	1696	1696	1696	1696	0
295	20250204	153300	83393932	1696	1696	1696	1696	0
296	20250204	153200	83393932	1696	1696	1696	1696	0
297	20250204	153100	83393932	1696	1696	1696	1696	0
298	20250204	153000	83393932	1696	1696	1696	1696	1725
299	20250204	152900	80468332	1705	1705	1705	1705	0
300	20250204	152800	80468332	1705	1705	1705	1705	0
301	20250204	152700	80468332	1705	1705	1705	1705	0
302	20250204	152600	80468332	1705	1705	1705	1705	0
303	20250204	152500	80468332	1705	1705	1705	1705	0
304	20250204	152400	80468332	1705	1705	1705	1705	0
305	20250204	152300	80468332	1705	1705	1705	1705	0
306	20250204	152200	80468332	1705	1705	1705	1705	0
307	20250204	152100	80468332	1705	1705	1705	1705	0
308	20250204	152000	80468332	1705	1705	1705	1705	0
309	20250204	151900	80468332	1705	1697	1705	1697	471
310	20250204	151800	79668365	1697	1697	1697	1697	31
311	20250204	151700	79615758	1699	1699	1699	1699	86
312	20250204	151600	79469644	1700	1700	1700	1700	0
313	20250204	151500	79469644	1700	1700	1700	1700	1
314	20250204	151400	79467944	1702	1702	1702	1702	0
315	20250204	151300	79467944	1702	1696	1702	1696	504
316	20250204	151200	78612980	1696	1697	1697	1696	391
317	20250204	151100	77949479	1697	1697	1697	1697	1
318	20250204	151000	77947782	1705	1705	1705	1705	0
319	20250204	150900	77947782	1705	1705	1705	1705	0
320	20250204	150800	77947782	1705	1697	1705	1697	3
321	20250204	150700	77942675	1707	1707	1707	1707	0
322	20250204	150600	77942675	1707	1707	1707	1707	0
323	20250204	150500	77942675	1707	1707	1707	1707	0
324	20250204	150400	77942675	1707	1707	1707	1707	0
325	20250204	150300	77942675	1707	1707	1707	1707	300
326	20250204	150200	77430575	1707	1707	1707	1707	0
327	20250204	150100	77430575	1707	1707	1707	1707	0
328	20250204	150000	77430575	1707	1707	1707	1707	0
329	20250204	145900	77430575	1707	1707	1707	1707	11
330	20250204	145800	77411798	1707	1707	1707	1707	0
331	20250204	145700	77411798	1707	1707	1707	1707	0
332	20250204	145600	77411798	1707	1707	1707	1707	1
333	20250204	145500	77410091	1706	1706	1706	1706	5
334	20250204	145400	77401561	1707	1707	1707	1707	0
335	20250204	145300	77401561	1707	1707	1707	1707	0
336	20250204	145200	77401561	1707	1707	1707	1707	0
337	20250204	145100	77401561	1707	1707	1707	1707	0
338	20250204	145000	77401561	1707	1707	1707	1707	0
339	20250204	144900	77401561	1707	1707	1707	1707	0
340	20250204	144800	77401561	1707	1707	1707	1707	0
341	20250204	144700	77401561	1707	1707	1707	1707	78
342	20250204	144600	77268415	1697	1697	1697	1697	0
343	20250204	144500	77268415	1697	1697	1697	1697	0
344	20250204	144400	77268415	1697	1697	1697	1697	0
345	20250204	144300	77268415	1697	1697	1697	1697	0
346	20250204	144200	77268415	1697	1697	1697	1697	863
347	20250204	144100	75803904	1707	1707	1707	1707	0
348	20250204	144000	75803904	1707	1707	1707	1707	2
349	20250204	143900	75800490	1697	1700	1700	1697	619
350	20250204	143800	74748416	1708	1708	1708	1708	0
351	20250204	143700	74748416	1708	1708	1708	1708	0
352	20250204	143600	74748416	1708	1708	1708	1708	1
353	20250204	143500	74746708	1709	1709	1709	1709	0
354	20250204	143400	74746708	1709	1709	1709	1709	0
355	20250204	143300	74746708	1709	1709	1709	1709	0
356	20250204	143200	74746708	1709	1709	1709	1709	0
357	20250204	143100	74746708	1709	1709	1709	1709	0
358	20250204	143000	74746708	1709	1709	1709	1709	0
359	20250204	142900	74746708	1709	1709	1709	1709	0
360	20250204	142800	74746708	1709	1709	1709	1709	0
361	20250204	142700	74746708	1709	1709	1709	1709	0
362	20250204	142600	74746708	1709	1709	1709	1709	0
363	20250204	142500	74746708	1709	1709	1709	1709	0
364	20250204	142400	74746708	1709	1709	1709	1709	0
365	20250204	142300	74746708	1709	1709	1709	1709	0
366	20250204	142200	74746708	1709	1709	1709	1709	0
367	20250204	142100	74746708	1709	1709	1709	1709	0
368	20250204	142000	74746708	1709	1709	1709	1709	0
369	20250204	141900	74746708	1709	1709	1709	1709	0
370	20250204	141800	74746708	1709	1709	1709	1709	0
371	20250204	141700	74746708	1709	1709	1709	1709	0
372	20250204	141600	74746708	1709	1709	1709	1709	0
373	20250204	141500	74746708	1709	1709	1709	1709	0
374	20250204	141400	74746708	1709	1709	1709	1709	0
375	20250204	141300	74746708	1709	1709	1709	1709	2
376	20250204	141200	74743290	1702	1702	1702	1702	104
377	20250204	141100	74566282	1709	1709	1709	1709	0
378	20250204	141000	74566282	1709	1709	1709	1709	0
379	20250204	140900	74566282	1709	1709	1709	1709	100
380	20250204	140800	74395382	1709	1709	1709	1709	0
381	20250204	140700	74395382	1709	1708	1709	1702	6
382	20250204	140600	74385143	1708	1708	1708	1708	0
383	20250204	140500	74385143	1708	1708	1708	1708	0
384	20250204	140400	74385143	1708	1708	1708	1708	0
385	20250204	140300	74385143	1708	1708	1708	1708	0
386	20250204	140200	74385143	1708	1708	1708	1708	300
387	20250204	140100	73872743	1708	1708	1708	1708	1
388	20250204	140000	73871035	1702	1702	1702	1702	0
389	20250204	135900	73871035	1702	1702	1702	1702	0
390	20250204	135800	73871035	1702	1702	1702	1702	100
391	20250204	135700	73700835	1702	1702	1702	1702	7
392	20250204	135600	73688921	1702	1702	1702	1702	0
393	20250204	135500	73688921	1702	1702	1702	1702	0
394	20250204	135400	73688921	1702	1702	1702	1702	0
395	20250204	135300	73688921	1702	1702	1702	1702	1
396	20250204	135200	73687219	1702	1697	1702	1697	1052
397	20250204	135100	71897719	1697	1697	1697	1697	10
398	20250204	135000	71880749	1697	1697	1697	1697	439
399	20250204	134900	71135766	1697	1697	1697	1697	0
400	20250204	134800	71135766	1697	1697	1697	1697	0
401	20250204	134700	71135766	1697	1697	1697	1697	306
402	20250204	134600	70616484	1697	1697	1697	1697	141
403	20250204	134500	70377207	1692	1692	1692	1692	0
404	20250204	134400	70377207	1692	1692	1692	1692	36
405	20250204	134300	70316295	1692	1692	1692	1692	0
406	20250204	134200	70316295	1692	1693	1697	1692	3896
407	20250204	134100	63719103	1692	1692	1692	1692	0
408	20250204	134000	63719103	1692	1693	1693	1692	2
409	20250204	133900	63715718	1693	1693	1693	1693	0
410	20250204	133800	63715718	1693	1693	1693	1693	1
411	20250204	133700	63714025	1688	1688	1688	1688	0
412	20250204	133600	63714025	1688	1688	1688	1688	0
413	20250204	133500	63714025	1688	1688	1688	1688	11
414	20250204	133400	63695457	1693	1693	1693	1693	0
415	20250204	133300	63695457	1693	1693	1693	1693	0
416	20250204	133200	63695457	1693	1693	1693	1693	0
417	20250204	133100	63695457	1693	1693	1693	1693	3
418	20250204	133000	63690378	1686	1686	1686	1686	0
419	20250204	132900	63690378	1686	1686	1686	1686	0
420	20250204	132800	63690378	1686	1686	1686	1686	0
421	20250204	132700	63690378	1686	1686	1686	1686	0
422	20250204	132600	63690378	1686	1692	1692	1685	2151
423	20250204	132500	60059318	1694	1694	1694	1694	50
424	20250204	132400	59974618	1694	1694	1694	1694	0
425	20250204	132300	59974618	1694	1694	1694	1694	0
426	20250204	132200	59974618	1694	1694	1694	1693	201
427	20250204	132100	59634203	1694	1696	1696	1694	70
428	20250204	132000	59515487	1694	1694	1694	1694	0
429	20250204	131900	59515487	1694	1694	1694	1694	0
430	20250204	131800	59515487	1694	1694	1694	1694	0
431	20250204	131700	59515487	1694	1694	1694	1694	0
432	20250204	131600	59515487	1694	1694	1694	1694	0
433	20250204	131500	59515487	1694	1694	1694	1694	0
434	20250204	131400	59515487	1694	1694	1694	1694	0
435	20250204	131300	59515487	1694	1694	1694	1694	0
436	20250204	131200	59515487	1694	1694	1694	1694	83
437	20250204	131100	59374885	1696	1696	1696	1696	27
438	20250204	131000	59329093	1696	1696	1696	1696	0
439	20250204	130900	59329093	1696	1696	1696	1696	0
440	20250204	130800	59329093	1696	1696	1696	1696	100
441	20250204	130700	59159493	1696	1696	1696	1695	544
442	20250204	130600	58236872	1696	1696	1696	1696	2
443	20250204	130500	58233480	1696	1696	1696	1696	1
444	20250204	130400	58231784	1696	1696	1696	1696	6
445	20250204	130300	58221608	1696	1696	1696	1696	0
446	20250204	130200	58221608	1696	1696	1696	1696	40
447	20250204	130100	58153768	1696	1696	1696	1696	2
448	20250204	130000	58150376	1693	1693	1693	1693	0
449	20250204	125900	58150376	1693	1693	1693	1693	0
450	20250204	125800	58150376	1693	1694	1694	1693	6
451	20250204	125700	58140213	1696	1696	1696	1696	104
452	20250204	125600	57963829	1696	1695	1696	1695	2
453	20250204	125500	57960438	1696	1696	1696	1696	2
454	20250204	125400	57957046	1696	1696	1696	1696	0
455	20250204	125300	57957046	1696	1696	1696	1696	0
456	20250204	125200	57957046	1696	1696	1696	1696	4
457	20250204	125100	57950262	1696	1696	1696	1696	0
458	20250204	125000	57950262	1696	1696	1696	1696	0
459	20250204	124900	57950262	1696	1696	1696	1696	0
460	20250204	124800	57950262	1696	1696	1696	1696	0
461	20250204	124700	57950262	1696	1696	1696	1696	48
462	20250204	124600	57868854	1697	1697	1697	1697	0
463	20250204	124500	57868854	1697	1697	1697	1697	1
464	20250204	124400	57867157	1691	1691	1691	1691	100
465	20250204	124300	57698057	1697	1697	1697	1697	74
466	20250204	124200	57572479	1697	1691	1697	1691	277
467	20250204	124100	57103736	1691	1691	1691	1691	194
468	20250204	124000	56775682	1697	1697	1697	1697	0
469	20250204	123900	56775682	1697	1697	1697	1697	0
470	20250204	123800	56775682	1697	1697	1697	1697	50
471	20250204	123700	56690832	1697	1697	1697	1697	0
472	20250204	123600	56690832	1697	1697	1697	1697	0
473	20250204	123500	56690832	1697	1697	1697	1697	4
474	20250204	123400	56684044	1697	1697	1697	1697	0
475	20250204	123300	56684044	1697	1697	1697	1697	0
476	20250204	123200	56684044	1697	1697	1697	1697	0
477	20250204	123100	56684044	1697	1697	1697	1697	0
478	20250204	123000	56684044	1697	1697	1697	1697	0
479	20250204	122900	56684044	1697	1697	1697	1697	0
480	20250204	122800	56684044	1697	1697	1697	1696	830
481	20250204	122700	55275620	1697	1697	1697	1697	3
482	20250204	122600	55270529	1697	1697	1697	1697	0
483	20250204	122500	55270529	1697	1697	1697	1697	0
484	20250204	122400	55270529	1697	1697	1697	1697	0
485	20250204	122300	55270529	1697	1697	1697	1697	0
486	20250204	122200	55270529	1697	1697	1697	1697	0
487	20250204	122100	55270529	1697	1697	1697	1697	0
488	20250204	122000	55270529	1697	1697	1697	1697	70
489	20250204	121900	55151739	1698	1698	1698	1698	0
490	20250204	121800	55151739	1698	1698	1698	1698	1
491	20250204	121700	55150041	1698	1698	1698	1698	0
492	20250204	121600	55150041	1698	1699	1699	1698	84
493	20250204	121500	55007359	1702	1702	1702	1702	0
494	20250204	121400	55007359	1702	1702	1702	1702	0
495	20250204	121300	55007359	1702	1702	1702	1702	0
496	20250204	121200	55007359	1702	1702	1702	1702	0
497	20250204	121100	55007359	1702	1702	1702	1702	0
498	20250204	121000	55007359	1702	1702	1702	1702	0
499	20250204	120900	55007359	1702	1702	1702	1702	1
500	20250204	120800	55005657	1702	1702	1702	1702	0
501	20250204	120700	55005657	1702	1702	1702	1691	298
502	20250204	120600	54501211	1702	1702	1702	1702	87
503	20250204	120500	54353137	1708	1708	1708	1708	0
504	20250204	120400	54353137	1708	1708	1708	1708	9
505	20250204	120300	54337765	1708	1707	1708	1707	100
506	20250204	120200	54167004	1691	1691	1691	1691	0
507	20250204	120100	54167004	1691	1691	1691	1691	0
508	20250204	120000	54167004	1691	1691	1691	1691	0
509	20250204	115900	54167004	1691	1691	1691	1691	0
510	20250204	115800	54167004	1691	1691	1691	1691	0
511	20250204	115700	54167004	1691	1691	1691	1691	0
512	20250204	115600	54167004	1691	1708	1708	1691	1006
513	20250204	115500	52461829	1708	1691	1708	1691	77
514	20250204	115400	52330823	1693	1693	1693	1693	0
515	20250204	115300	52330823	1693	1693	1693	1693	0
516	20250204	115200	52330823	1693	1693	1693	1693	0
517	20250204	115100	52330823	1693	1693	1693	1693	0
518	20250204	115000	52330823	1693	1694	1694	1693	1377
519	20250204	114900	49998698	1695	1696	1696	1695	5442
520	20250204	114800	40769696	1696	1698	1698	1696	1503
521	20250204	114700	38219728	1707	1707	1707	1707	0
522	20250204	114600	38219728	1707	1707	1707	1707	0
523	20250204	114500	38219728	1707	1707	1707	1707	2
524	20250204	114400	38216314	1709	1709	1709	1709	18
525	20250204	114300	38185552	1710	1710	1710	1710	0
526	20250204	114200	38185552	1710	1710	1710	1710	0
527	20250204	114100	38185552	1710	1710	1710	1710	0
528	20250204	114000	38185552	1710	1710	1710	1710	0
529	20250204	113900	38185552	1710	1710	1710	1710	20
530	20250204	113800	38151352	1710	1710	1710	1710	0
531	20250204	113700	38151352	1710	1710	1710	1710	0
532	20250204	113600	38151352	1710	1710	1710	1710	0
533	20250204	113500	38151352	1710	1710	1710	1710	31
534	20250204	113400	38098342	1710	1710	1710	1710	0
535	20250204	113300	38098342	1710	1710	1710	1710	0
536	20250204	113200	38098342	1710	1710	1710	1710	0
537	20250204	113100	38098342	1710	1710	1710	1710	10
538	20250204	113000	38081242	1710	1710	1710	1710	10
539	20250204	112900	38064142	1710	1710	1710	1710	0
540	20250204	112800	38064142	1710	1710	1710	1710	0
541	20250204	112700	38064142	1710	1710	1710	1710	0
542	20250204	112600	38064142	1710	1699	1710	1699	572
543	20250204	112500	37091746	1710	1700	1710	1700	395
544	20250204	112400	36419846	1710	1710	1710	1710	0
545	20250204	112300	36419846	1710	1710	1710	1710	0
546	20250204	112200	36419846	1710	1700	1710	1700	345
547	20250204	112100	35832896	1710	1710	1710	1710	1
548	20250204	112000	35831186	1712	1712	1712	1712	0
549	20250204	111900	35831186	1712	1712	1712	1712	0
550	20250204	111800	35831186	1712	1712	1712	1712	0
551	20250204	111700	35831186	1712	1712	1712	1712	0
552	20250204	111600	35831186	1712	1712	1712	1712	0
553	20250204	111500	35831186	1712	1712	1712	1712	41
554	20250204	111400	35760994	1712	1712	1712	1712	0
555	20250204	111300	35760994	1712	1712	1712	1712	0
556	20250204	111200	35760994	1712	1712	1712	1712	0
557	20250204	111100	35760994	1712	1701	1712	1701	3
558	20250204	111000	35755869	1712	1712	1712	1712	1
559	20250204	110900	35754157	1712	1712	1712	1712	0
560	20250204	110800	35754157	1712	1712	1712	1712	0
561	20250204	110700	35754157	1712	1712	1712	1712	0
562	20250204	110600	35754157	1712	1712	1712	1712	0
563	20250204	110500	35754157	1712	1712	1712	1712	1
564	20250204	110400	35752445	1712	1712	1712	1712	0
565	20250204	110300	35752445	1712	1712	1712	1712	1
566	20250204	110200	35750733	1712	1712	1712	1712	11
567	20250204	110100	35731901	1712	1712	1712	1712	16
568	20250204	110000	35704509	1712	1712	1712	1712	29
569	20250204	105900	35654861	1712	1712	1712	1712	0
570	20250204	105800	35654861	1712	1712	1712	1712	1
571	20250204	105700	35653149	1697	1697	1697	1697	0
572	20250204	105600	35653149	1697	1697	1697	1697	0
573	20250204	105500	35653149	1697	1700	1700	1697	282
574	20250204	105400	35174053	1701	1701	1701	1701	0
575	20250204	105300	35174053	1701	1701	1701	1701	1
576	20250204	105200	35172352	1710	1710	1710	1710	1
577	20250204	105100	35170642	1710	1710	1710	1710	0
578	20250204	105000	35170642	1710	1710	1710	1710	0
579	20250204	104900	35170642	1710	1710	1710	1710	50
580	20250204	104800	35085142	1701	1710	1714	1699	2842
581	20250204	104700	30245277	1710	1710	1710	1710	2
582	20250204	104600	30241857	1714	1714	1714	1714	21
583	20250204	104500	30205863	1717	1717	1717	1717	0
584	20250204	104400	30205863	1717	1717	1717	1717	0
585	20250204	104300	30205863	1717	1717	1717	1717	0
586	20250204	104200	30205863	1717	1717	1717	1717	0
587	20250204	104100	30205863	1717	1717	1717	1717	0
588	20250204	104000	30205863	1717	1717	1717	1717	0
589	20250204	103900	30205863	1717	1717	1717	1717	0
590	20250204	103800	30205863	1717	1717	1717	1717	0
591	20250204	103700	30205863	1717	1717	1717	1717	0
592	20250204	103600	30205863	1717	1717	1717	1717	0
593	20250204	103500	30205863	1717	1717	1717	1717	0
594	20250204	103400	30205863	1717	1717	1717	1717	0
595	20250204	103300	30205863	1717	1717	1717	1717	0
596	20250204	103200	30205863	1717	1717	1717	1717	47
597	20250204	103100	30125164	1717	1717	1717	1717	0
598	20250204	103000	30125164	1717	1717	1717	1717	100
599	20250204	102900	29953464	1717	1717	1717	1717	1
600	20250204	102800	29951747	1707	1707	1707	1707	472
601	20250204	102700	29146043	1718	1718	1718	1718	100
602	20250204	102600	28974243	1719	1719	1719	1719	0
603	20250204	102500	28974243	1719	1710	1719	1710	120
604	20250204	102400	28769034	1719	1719	1719	1719	0
605	20250204	102300	28769034	1719	1719	1719	1719	1
606	20250204	102200	28767315	1719	1719	1719	1719	100
607	20250204	102100	28595415	1719	1719	1719	1719	1
608	20250204	102000	28593696	1719	1719	1719	1719	0
609	20250204	101900	28593696	1719	1719	1719	1719	0
610	20250204	101800	28593696	1719	1719	1719	1719	0
611	20250204	101700	28593696	1719	1719	1719	1719	0
612	20250204	101600	28593696	1719	1719	1719	1719	0
613	20250204	101500	28593696	1719	1719	1719	1719	0
614	20250204	101400	28593696	1719	1719	1719	1719	1
615	20250204	101300	28591977	1719	1719	1719	1719	0
616	20250204	101200	28591977	1719	1719	1719	1719	1
617	20250204	101100	28590258	1721	1721	1721	1721	0
618	20250204	101000	28590258	1721	1721	1721	1721	0
619	20250204	100900	28590258	1721	1721	1721	1721	9
620	20250204	100800	28574769	1721	1721	1721	1721	1
621	20250204	100700	28573048	1721	1708	1721	1707	625
622	20250204	100600	27505838	1708	1708	1708	1708	0
623	20250204	100500	27505838	1708	1710	1710	1708	100
624	20250204	100400	27334976	1722	1722	1722	1722	12
625	20250204	100300	27314312	1723	1723	1723	1723	0
626	20250204	100200	27314312	1723	1723	1723	1723	58
627	20250204	100100	27214378	1723	1723	1723	1723	0
628	20250204	100000	27214378	1723	1723	1723	1723	0
629	20250204	095900	27214378	1723	1723	1723	1723	0
630	20250204	095800	27214378	1723	1723	1723	1723	1
631	20250204	095700	27212655	1707	1707	1707	1707	60
632	20250204	095600	27110235	1707	1707	1707	1707	0
633	20250204	095500	27110235	1707	1724	1724	1707	1072
634	20250204	095400	25279107	1726	1726	1726	1726	0
635	20250204	095300	25279107	1726	1726	1726	1726	1
636	20250204	095200	25277381	1707	1707	1707	1707	0
637	20250204	095100	25277381	1707	1707	1707	1707	20
638	20250204	095000	25243241	1710	1710	1710	1710	260
639	20250204	094900	24798641	1728	1728	1728	1728	0
640	20250204	094800	24798641	1728	1728	1728	1728	0
641	20250204	094700	24798641	1728	1728	1728	1728	1
642	20250204	094600	24796913	1728	1728	1728	1728	10
643	20250204	094500	24779633	1728	1728	1728	1728	1
644	20250204	094400	24777905	1728	1728	1728	1728	13
645	20250204	094300	24755441	1728	1712	1728	1709	957
646	20250204	094200	23118905	1728	1728	1728	1728	5
647	20250204	094100	23110265	1710	1710	1710	1710	0
648	20250204	094000	23110265	1710	1710	1710	1710	0
649	20250204	093900	23110265	1710	1717	1719	1710	3084
650	20250204	093800	17809114	1716	1714	1716	1714	1045
651	20250204	093700	16015984	1716	1716	1716	1716	0
652	20250204	093600	16015984	1716	1716	1716	1716	162
653	20250204	093500	15737992	1714	1714	1714	1714	0
654	20250204	093400	15737992	1714	1709	1714	1709	81
655	20250204	093300	15599163	1714	1714	1714	1714	119
656	20250204	093200	15395197	1714	1714	1714	1714	0
657	20250204	093100	15395197	1714	1714	1714	1714	0
658	20250204	093000	15395197	1714	1710	1714	1710	520
659	20250204	092900	14505753	1716	1715	1716	1715	100
660	20250204	092800	14334167	1715	1715	1715	1715	1112
661	20250204	092700	12427087	1715	1715	1715	1715	0
662	20250204	092600	12427087	1715	1715	1715	1715	39
663	20250204	092500	12360202	1717	1717	1717	1717	0
664	20250204	092400	12360202	1717	1717	1717	1717	0
665	20250204	092300	12360202	1717	1717	1717	1717	0
666	20250204	092200	12360202	1717	1717	1717	1717	0
667	20250204	092100	12360202	1717	1717	1717	1717	0
668	20250204	092000	12360202	1717	1717	1717	1717	0
669	20250204	091900	12360202	1717	1717	1717	1717	0
670	20250204	091800	12360202	1717	1717	1717	1717	0
671	20250204	091700	12360202	1717	1717	1717	1717	0
672	20250204	091600	12360202	1717	1717	1717	1717	0
673	20250204	091500	12360202	1717	1707	1717	1707	6
674	20250204	091400	12349950	1707	1718	1718	1707	2
675	20250204	091300	12346525	1718	1718	1718	1718	2
676	20250204	091200	12343089	1718	1718	1718	1718	27
677	20250204	091100	12296703	1720	1720	1720	1720	0
678	20250204	091000	12296703	1720	1720	1720	1720	29
679	20250204	090900	12246823	1720	1720	1720	1720	8
680	20250204	090800	12233063	1730	1730	1730	1730	0
681	20250204	090700	12233063	1730	1730	1730	1730	0
682	20250204	090600	12233063	1730	1730	1730	1730	100
683	20250204	090500	12060063	1730	1726	1735	1726	4817
684	20250204	090400	3727940	1730	1730	1730	1730	0
685	20250204	090300	3727940	1730	1730	1730	1730	1
686	20250204	090200	3726210	1682	1682	1682	1682	0
687	20250204	090100	3726210	1682	1684	1685	1682	1005
688	20250204	090000	2035200	1682	1680	1682	1680	1210