KissMeData/033310/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	191500	58355859	1801	1801	1801	1801	122
3	20250204	191400	58355859	1801	1801	1801	1801	0
4	20250204	191300	58355859	1801	1801	1801	1801	0
5	20250204	191200	58355859	1801	1801	1801	1801	0
6	20250204	191100	58355859	1801	1801	1801	1801	0
7	20250204	191000	58355859	1801	1801	1801	1801	0
8	20250204	190900	58355859	1801	1801	1801	1801	0
9	20250204	190800	58355859	1801	1801	1801	1801	0
10	20250204	190700	58355859	1801	1801	1801	1801	0
11	20250204	190600	58355859	1801	1801	1801	1801	0
12	20250204	190500	58355859	1801	1801	1801	1801	0
13	20250204	190400	58355859	1801	1801	1801	1801	0
14	20250204	190300	58355859	1801	1801	1801	1801	0
15	20250204	190200	58355859	1801	1801	1801	1801	0
16	20250204	190100	58355859	1801	1801	1801	1801	0
17	20250204	190000	58355859	1801	1801	1801	1801	0
18	20250204	185900	58355859	1801	1801	1801	1801	0
19	20250204	185800	58355859	1801	1801	1801	1801	0
20	20250204	185700	58355859	1801	1801	1801	1801	0
21	20250204	185600	58355859	1801	1801	1801	1801	0
22	20250204	185500	58355859	1801	1801	1801	1801	0
23	20250204	185400	58355859	1801	1801	1801	1801	0
24	20250204	185300	58355859	1801	1801	1801	1801	0
25	20250204	185200	58355859	1801	1801	1801	1801	0
26	20250204	185100	58355859	1801	1801	1801	1801	0
27	20250204	185000	58355859	1801	1801	1801	1801	0
28	20250204	184900	58355859	1801	1801	1801	1801	0
29	20250204	184800	58355859	1801	1801	1801	1801	0
30	20250204	184700	58355859	1801	1801	1801	1801	0
31	20250204	184600	58355859	1801	1801	1801	1801	0
32	20250204	184500	58355859	1801	1801	1801	1801	122
33	20250204	184400	58355859	1801	1801	1801	1801	0
34	20250204	184300	58355859	1801	1801	1801	1801	0
35	20250204	184200	58355859	1801	1801	1801	1801	0
36	20250204	184100	58355859	1801	1801	1801	1801	0
37	20250204	184000	58355859	1801	1801	1801	1801	0
38	20250204	183900	58355859	1801	1801	1801	1801	0
39	20250204	183800	58355859	1801	1801	1801	1801	0
40	20250204	183700	58355859	1801	1801	1801	1801	0
41	20250204	183600	58355859	1801	1801	1801	1801	0
42	20250204	183500	58355859	1801	1801	1801	1801	0
43	20250204	183400	58355859	1801	1801	1801	1801	0
44	20250204	183300	58355859	1801	1801	1801	1801	0
45	20250204	183200	58355859	1801	1801	1801	1801	0
46	20250204	183100	58355859	1801	1801	1801	1801	0
47	20250204	183000	58355859	1801	1801	1801	1801	0
48	20250204	182900	58355859	1801	1801	1801	1801	0
49	20250204	182800	58355859	1801	1801	1801	1801	0
50	20250204	182700	58355859	1801	1801	1801	1801	0
51	20250204	182600	58355859	1801	1801	1801	1801	0
52	20250204	182500	58355859	1801	1801	1801	1801	0
53	20250204	182400	58355859	1801	1801	1801	1801	0
54	20250204	182300	58355859	1801	1801	1801	1801	0
55	20250204	182200	58355859	1801	1801	1801	1801	0
56	20250204	182100	58355859	1801	1801	1801	1801	0
57	20250204	182000	58355859	1801	1801	1801	1801	0
58	20250204	181900	58355859	1801	1801	1801	1801	0
59	20250204	181800	58355859	1801	1801	1801	1801	0
60	20250204	181700	58355859	1801	1801	1801	1801	0
61	20250204	181600	58355859	1801	1801	1801	1801	0
62	20250204	181500	58355859	1801	1801	1801	1801	122
63	20250204	181400	58355859	1801	1801	1801	1801	0
64	20250204	181300	58355859	1801	1801	1801	1801	0
65	20250204	181200	58355859	1801	1801	1801	1801	0
66	20250204	181100	58355859	1801	1801	1801	1801	0
67	20250204	181000	58355859	1801	1801	1801	1801	0
68	20250204	180900	58355859	1801	1801	1801	1801	0
69	20250204	180800	58355859	1801	1801	1801	1801	0
70	20250204	180700	58355859	1801	1801	1801	1801	0
71	20250204	180600	58355859	1801	1801	1801	1801	0
72	20250204	180500	58355859	1801	1801	1801	1801	0
73	20250204	180400	58355859	1801	1801	1801	1801	0
74	20250204	180300	58355859	1801	1801	1801	1801	0
75	20250204	180200	58355859	1801	1801	1801	1801	0
76	20250204	180100	58355859	1801	1801	1801	1801	0
77	20250204	180000	58355859	1801	1801	1801	1801	0
78	20250204	175900	58355859	1801	1801	1801	1801	0
79	20250204	175800	58355859	1801	1801	1801	1801	0
80	20250204	175700	58355859	1801	1801	1801	1801	0
81	20250204	175600	58355859	1801	1801	1801	1801	0
82	20250204	175500	58355859	1801	1801	1801	1801	0
83	20250204	175400	58355859	1801	1801	1801	1801	0
84	20250204	175300	58355859	1801	1801	1801	1801	0
85	20250204	175200	58355859	1801	1801	1801	1801	0
86	20250204	175100	58355859	1801	1801	1801	1801	0
87	20250204	175000	58355859	1801	1801	1801	1801	0
88	20250204	174900	58355859	1801	1801	1801	1801	0
89	20250204	174800	58355859	1801	1801	1801	1801	0
90	20250204	174700	58355859	1801	1801	1801	1801	0
91	20250204	174600	58355859	1801	1801	1801	1801	0
92	20250204	174500	58355859	1801	1801	1801	1801	122
93	20250204	174400	58355859	1801	1801	1801	1801	0
94	20250204	174300	58355859	1801	1801	1801	1801	0
95	20250204	174200	58355859	1801	1801	1801	1801	0
96	20250204	174100	58355859	1801	1801	1801	1801	0
97	20250204	174000	58355859	1801	1801	1801	1801	0
98	20250204	173900	58355859	1801	1801	1801	1801	0
99	20250204	173800	58355859	1801	1801	1801	1801	0
100	20250204	173700	58355859	1801	1801	1801	1801	0
101	20250204	173600	58355859	1801	1801	1801	1801	0
102	20250204	173500	58355859	1801	1801	1801	1801	0
103	20250204	173400	58355859	1801	1801	1801	1801	0
104	20250204	173300	58355859	1801	1801	1801	1801	0
105	20250204	173200	58355859	1801	1801	1801	1801	0
106	20250204	173100	58355859	1801	1801	1801	1801	0
107	20250204	173000	58355859	1801	1801	1801	1801	0
108	20250204	172900	58355859	1801	1801	1801	1801	0
109	20250204	172800	58355859	1801	1801	1801	1801	0
110	20250204	172700	58355859	1801	1801	1801	1801	0
111	20250204	172600	58355859	1801	1801	1801	1801	0
112	20250204	172500	58355859	1801	1801	1801	1801	0
113	20250204	172400	58355859	1801	1801	1801	1801	0
114	20250204	172300	58355859	1801	1801	1801	1801	0
115	20250204	172200	58355859	1801	1801	1801	1801	0
116	20250204	172100	58355859	1801	1801	1801	1801	0
117	20250204	172000	58355859	1801	1801	1801	1801	0
118	20250204	171900	58355859	1801	1801	1801	1801	0
119	20250204	171800	58355859	1801	1801	1801	1801	0
120	20250204	171700	58355859	1801	1801	1801	1801	0
121	20250204	171600	58355859	1801	1801	1801	1801	0
122	20250204	171500	58355859	1801	1801	1801	1801	122
123	20250204	171400	58355859	1801	1801	1801	1801	0
124	20250204	171300	58355859	1801	1801	1801	1801	0
125	20250204	171200	58355859	1801	1801	1801	1801	0
126	20250204	171100	58355859	1801	1801	1801	1801	0
127	20250204	171000	58355859	1801	1801	1801	1801	0
128	20250204	170900	58355859	1801	1801	1801	1801	0
129	20250204	170800	58355859	1801	1801	1801	1801	0
130	20250204	170700	58355859	1801	1801	1801	1801	0
131	20250204	170600	58355859	1801	1801	1801	1801	0
132	20250204	170500	58355859	1801	1801	1801	1801	0
133	20250204	170400	58355859	1801	1801	1801	1801	0
134	20250204	170300	58355859	1801	1801	1801	1801	0
135	20250204	170200	58355859	1801	1801	1801	1801	0
136	20250204	170100	58355859	1801	1801	1801	1801	0
137	20250204	170000	58355859	1801	1801	1801	1801	0
138	20250204	165900	58355859	1801	1801	1801	1801	0
139	20250204	165800	58355859	1801	1801	1801	1801	0
140	20250204	165700	58355859	1801	1801	1801	1801	0
141	20250204	165600	58355859	1801	1801	1801	1801	0
142	20250204	165500	58355859	1801	1801	1801	1801	0
143	20250204	165400	58355859	1801	1801	1801	1801	0
144	20250204	165300	58355859	1801	1801	1801	1801	0
145	20250204	165200	58355859	1801	1801	1801	1801	0
146	20250204	165100	58355859	1801	1801	1801	1801	0
147	20250204	165000	58355859	1801	1801	1801	1801	0
148	20250204	164900	58355859	1801	1801	1801	1801	0
149	20250204	164800	58355859	1801	1801	1801	1801	0
150	20250204	164700	58355859	1801	1801	1801	1801	0
151	20250204	164600	58355859	1801	1801	1801	1801	0
152	20250204	164500	58355859	1801	1801	1801	1801	122
153	20250204	164400	58355859	1801	1801	1801	1801	0
154	20250204	164300	58355859	1801	1801	1801	1801	0
155	20250204	164200	58355859	1801	1801	1801	1801	0
156	20250204	164100	58355859	1801	1801	1801	1801	0
157	20250204	164000	58355859	1801	1801	1801	1801	0
158	20250204	163900	58355859	1801	1801	1801	1801	0
159	20250204	163800	58355859	1801	1801	1801	1801	0
160	20250204	163700	58355859	1801	1801	1801	1801	0
161	20250204	163600	58355859	1801	1801	1801	1801	0
162	20250204	163500	58355859	1801	1801	1801	1801	0
163	20250204	163400	58355859	1801	1801	1801	1801	0
164	20250204	163300	58355859	1801	1801	1801	1801	0
165	20250204	163200	58355859	1801	1801	1801	1801	0
166	20250204	163100	58355859	1801	1801	1801	1801	0
167	20250204	163000	58355859	1801	1801	1801	1801	0
168	20250204	162900	58355859	1801	1801	1801	1801	0
169	20250204	162800	58355859	1801	1801	1801	1801	0
170	20250204	162700	58355859	1801	1801	1801	1801	0
171	20250204	162600	58355859	1801	1801	1801	1801	0
172	20250204	162500	58355859	1801	1801	1801	1801	0
173	20250204	162400	58355859	1801	1801	1801	1801	0
174	20250204	162300	58355859	1801	1801	1801	1801	0
175	20250204	162200	58355859	1801	1801	1801	1801	0
176	20250204	162100	58355859	1801	1801	1801	1801	0
177	20250204	162000	58355859	1801	1801	1801	1801	0
178	20250204	161900	58355859	1801	1801	1801	1801	0
179	20250204	161800	58355859	1801	1801	1801	1801	0
180	20250204	161700	58355859	1801	1801	1801	1801	0
181	20250204	161600	58355859	1801	1801	1801	1801	0
182	20250204	161500	58355859	1801	1801	1801	1801	122
183	20250204	161400	58355859	1801	1801	1801	1801	0
184	20250204	161300	58355859	1801	1801	1801	1801	0
185	20250204	161200	58355859	1801	1801	1801	1801	0
186	20250204	161100	58355859	1801	1801	1801	1801	0
187	20250204	161000	58355859	1801	1801	1801	1801	0
188	20250204	160900	58355859	1801	1801	1801	1801	0
189	20250204	160800	58355859	1801	1801	1801	1801	0
190	20250204	160700	58355859	1801	1801	1801	1801	0
191	20250204	160600	58355859	1801	1801	1801	1801	0
192	20250204	160500	58355859	1801	1801	1801	1801	0
193	20250204	160400	58355859	1801	1801	1801	1801	0
194	20250204	160300	58355859	1801	1801	1801	1801	0
195	20250204	160200	58355859	1801	1801	1801	1801	0
196	20250204	160100	58355859	1801	1801	1801	1801	0
197	20250204	160000	58355859	1801	1801	1801	1801	0
198	20250204	155900	58355859	1801	1801	1801	1801	0
199	20250204	155800	58355859	1801	1801	1801	1801	0
200	20250204	155700	58355859	1801	1801	1801	1801	0
201	20250204	155600	58355859	1801	1801	1801	1801	0
202	20250204	155500	58355859	1801	1801	1801	1801	0
203	20250204	155400	58355859	1801	1801	1801	1801	0
204	20250204	155300	58355859	1801	1801	1801	1801	0
205	20250204	155200	58355859	1801	1801	1801	1801	0
206	20250204	155100	58355859	1801	1801	1801	1801	0
207	20250204	155000	58355859	1801	1801	1801	1801	0
208	20250204	154900	58355859	1801	1801	1801	1801	0
209	20250204	154800	58355859	1801	1801	1801	1801	0
210	20250204	154700	58355859	1801	1801	1801	1801	0
211	20250204	154600	58355859	1801	1801	1801	1801	0
212	20250204	154500	58355859	1801	1801	1801	1801	122
213	20250204	154400	58355859	1801	1801	1801	1801	0
214	20250204	154300	58355859	1801	1801	1801	1801	0
215	20250204	154200	58355859	1801	1801	1801	1801	0
216	20250204	154100	58355859	1801	1801	1801	1801	0
217	20250204	154000	58355859	1801	1801	1801	1801	0
218	20250204	153900	58355859	1801	1801	1801	1801	0
219	20250204	153800	58355859	1801	1801	1801	1801	0
220	20250204	153700	58355859	1801	1801	1801	1801	0
221	20250204	153600	58355859	1801	1801	1801	1801	0
222	20250204	153500	58355859	1801	1801	1801	1801	0
223	20250204	153400	58355859	1801	1801	1801	1801	0
224	20250204	153300	58355859	1801	1801	1801	1801	0
225	20250204	153200	58355859	1801	1801	1801	1801	0
226	20250204	153100	58355859	1801	1801	1801	1801	0
227	20250204	153000	58355859	1801	1801	1801	1801	122
228	20250204	152900	58136137	1802	1802	1802	1802	0
229	20250204	152800	58136137	1802	1802	1802	1802	0
230	20250204	152700	58136137	1802	1802	1802	1802	0
231	20250204	152600	58136137	1802	1802	1802	1802	0
232	20250204	152500	58136137	1802	1802	1802	1802	0
233	20250204	152400	58136137	1802	1802	1802	1802	0
234	20250204	152300	58136137	1802	1802	1802	1802	0
235	20250204	152200	58136137	1802	1802	1802	1802	0
236	20250204	152100	58136137	1802	1802	1802	1802	0
237	20250204	152000	58136137	1802	1802	1802	1802	0
238	20250204	151900	58136137	1802	1800	1802	1794	257
239	20250204	151800	57674823	1801	1801	1801	1801	0
240	20250204	151700	57674823	1801	1801	1801	1801	0
241	20250204	151600	57674823	1801	1801	1801	1801	33
242	20250204	151500	57615390	1801	1801	1801	1801	0
243	20250204	151400	57615390	1801	1801	1801	1801	0
244	20250204	151300	57615390	1801	1801	1801	1801	0
245	20250204	151200	57615390	1801	1801	1801	1801	6
246	20250204	151100	57604584	1802	1802	1802	1802	0
247	20250204	151000	57604584	1802	1802	1802	1802	0
248	20250204	150900	57604584	1802	1802	1802	1802	0
249	20250204	150800	57604584	1802	1802	1802	1802	0
250	20250204	150700	57604584	1802	1802	1802	1802	0
251	20250204	150600	57604584	1802	1802	1802	1802	0
252	20250204	150500	57604584	1802	1802	1802	1802	2
253	20250204	150400	57600980	1802	1802	1802	1802	0
254	20250204	150300	57600980	1802	1802	1802	1802	0
255	20250204	150200	57600980	1802	1802	1802	1802	0
256	20250204	150100	57600980	1802	1802	1802	1802	0
257	20250204	150000	57600980	1802	1802	1802	1802	0
258	20250204	145900	57600980	1802	1802	1802	1802	0
259	20250204	145800	57600980	1802	1802	1802	1802	0
260	20250204	145700	57600980	1802	1802	1802	1802	1
261	20250204	145600	57599178	1802	1802	1802	1802	100
262	20250204	145500	57418978	1802	1802	1802	1802	0
263	20250204	145400	57418978	1802	1802	1802	1802	0
264	20250204	145300	57418978	1802	1802	1802	1802	0
265	20250204	145200	57418978	1802	1802	1802	1802	0
266	20250204	145100	57418978	1802	1802	1802	1802	0
267	20250204	145000	57418978	1802	1802	1802	1802	0
268	20250204	144900	57418978	1802	1802	1802	1802	0
269	20250204	144800	57418978	1802	1802	1802	1802	0
270	20250204	144700	57418978	1802	1802	1802	1802	0
271	20250204	144600	57418978	1802	1802	1802	1802	0
272	20250204	144500	57418978	1802	1802	1802	1802	0
273	20250204	144400	57418978	1802	1802	1802	1802	0
274	20250204	144300	57418978	1802	1802	1802	1802	0
275	20250204	144200	57418978	1802	1802	1802	1802	0
276	20250204	144100	57418978	1802	1802	1802	1802	0
277	20250204	144000	57418978	1802	1802	1802	1802	0
278	20250204	143900	57418978	1802	1800	1802	1800	246
279	20250204	143800	56975804	1800	1800	1800	1800	256
280	20250204	143700	56515004	1800	1800	1800	1800	0
281	20250204	143600	56515004	1800	1800	1800	1800	0
282	20250204	143500	56515004	1800	1800	1800	1800	0
283	20250204	143400	56515004	1800	1800	1800	1800	0
284	20250204	143300	56515004	1800	1800	1800	1800	0
285	20250204	143200	56515004	1800	1800	1800	1800	0
286	20250204	143100	56515004	1800	1800	1800	1800	0
287	20250204	143000	56515004	1800	1800	1800	1800	0
288	20250204	142900	56515004	1800	1800	1800	1800	0
289	20250204	142800	56515004	1800	1800	1800	1800	0
290	20250204	142700	56515004	1800	1800	1800	1800	0
291	20250204	142600	56515004	1800	1800	1800	1800	0
292	20250204	142500	56515004	1800	1800	1800	1800	1
293	20250204	142400	56513204	1800	1800	1800	1800	3
294	20250204	142300	56507804	1800	1800	1800	1800	0
295	20250204	142200	56507804	1800	1800	1800	1800	6
296	20250204	142100	56497004	1799	1799	1799	1799	8
297	20250204	142000	56482612	1793	1793	1793	1793	0
298	20250204	141900	56482612	1793	1793	1793	1793	0
299	20250204	141800	56482612	1793	1793	1793	1793	0
300	20250204	141700	56482612	1793	1793	1793	1793	0
301	20250204	141600	56482612	1793	1793	1793	1793	0
302	20250204	141500	56482612	1793	1793	1793	1793	0
303	20250204	141400	56482612	1793	1793	1793	1793	0
304	20250204	141300	56482612	1793	1793	1793	1793	500
305	20250204	141200	55586112	1800	1800	1800	1800	0
306	20250204	141100	55586112	1800	1800	1800	1800	0
307	20250204	141000	55586112	1800	1800	1800	1800	1
308	20250204	140900	55584312	1800	1800	1800	1800	0
309	20250204	140800	55584312	1800	1800	1800	1800	0
310	20250204	140700	55584312	1800	1800	1800	1800	0
311	20250204	140600	55584312	1800	1800	1800	1800	0
312	20250204	140500	55584312	1800	1800	1800	1800	0
313	20250204	140400	55584312	1800	1800	1800	1800	0
314	20250204	140300	55584312	1800	1800	1800	1800	0
315	20250204	140200	55584312	1800	1800	1800	1800	100
316	20250204	140100	55404312	1800	1800	1800	1800	0
317	20250204	140000	55404312	1800	1800	1800	1800	0
318	20250204	135900	55404312	1800	1800	1800	1800	0
319	20250204	135800	55404312	1800	1800	1800	1800	0
320	20250204	135700	55404312	1800	1800	1800	1800	0
321	20250204	135600	55404312	1800	1800	1800	1800	0
322	20250204	135500	55404312	1800	1800	1800	1800	0
323	20250204	135400	55404312	1800	1800	1800	1800	0
324	20250204	135300	55404312	1800	1800	1800	1800	0
325	20250204	135200	55404312	1800	1800	1800	1800	0
326	20250204	135100	55404312	1800	1800	1800	1800	52
327	20250204	135000	55310712	1797	1797	1797	1797	0
328	20250204	134900	55310712	1797	1797	1797	1797	0
329	20250204	134800	55310712	1797	1797	1797	1797	0
330	20250204	134700	55310712	1797	1797	1797	1797	522
331	20250204	134600	54372678	1800	1800	1800	1800	0
332	20250204	134500	54372678	1800	1800	1800	1800	0
333	20250204	134400	54372678	1800	1800	1800	1800	2
334	20250204	134300	54369078	1800	1800	1800	1800	0
335	20250204	134200	54369078	1800	1800	1800	1800	0
336	20250204	134100	54369078	1800	1800	1800	1800	0
337	20250204	134000	54369078	1800	1800	1800	1800	2
338	20250204	133900	54365478	1800	1800	1800	1800	0
339	20250204	133800	54365478	1800	1800	1800	1800	1
340	20250204	133700	54363678	1800	1800	1800	1800	1
341	20250204	133600	54361878	1800	1800	1800	1800	0
342	20250204	133500	54361878	1800	1800	1800	1800	0
343	20250204	133400	54361878	1800	1800	1800	1800	0
344	20250204	133300	54361878	1800	1800	1800	1800	0
345	20250204	133200	54361878	1800	1800	1800	1800	0
346	20250204	133100	54361878	1800	1800	1800	1800	0
347	20250204	133000	54361878	1800	1800	1800	1800	0
348	20250204	132900	54361878	1800	1797	1800	1790	301
349	20250204	132800	53822588	1800	1800	1800	1800	400
350	20250204	132700	53102588	1799	1799	1799	1799	0
351	20250204	132600	53102588	1799	1799	1799	1799	0
352	20250204	132500	53102588	1799	1799	1799	1799	0
353	20250204	132400	53102588	1799	1799	1799	1799	0
354	20250204	132300	53102588	1799	1799	1799	1799	0
355	20250204	132200	53102588	1799	1799	1799	1799	0
356	20250204	132100	53102588	1799	1799	1799	1799	0
357	20250204	132000	53102588	1799	1799	1799	1799	0
358	20250204	131900	53102588	1799	1799	1799	1799	0
359	20250204	131800	53102588	1799	1799	1799	1799	0
360	20250204	131700	53102588	1799	1799	1799	1799	0
361	20250204	131600	53102588	1799	1799	1799	1799	0
362	20250204	131500	53102588	1799	1799	1799	1799	0
363	20250204	131400	53102588	1799	1799	1799	1799	0
364	20250204	131300	53102588	1799	1799	1799	1799	1748
365	20250204	131200	49957936	1800	1800	1800	1800	0
366	20250204	131100	49957936	1800	1800	1800	1800	2
367	20250204	131000	49954336	1799	1799	1799	1799	0
368	20250204	130900	49954336	1799	1799	1799	1799	0
369	20250204	130800	49954336	1799	1799	1799	1799	969
370	20250204	130700	48211105	1799	1799	1799	1799	11
371	20250204	130600	48191316	1790	1790	1790	1790	0
372	20250204	130500	48191316	1790	1790	1790	1790	0
373	20250204	130400	48191316	1790	1790	1790	1790	0
374	20250204	130300	48191316	1790	1790	1790	1790	0
375	20250204	130200	48191316	1790	1790	1790	1790	0
376	20250204	130100	48191316	1790	1790	1790	1790	0
377	20250204	130000	48191316	1790	1792	1792	1790	1371
378	20250204	125900	45736848	1799	1799	1799	1799	0
379	20250204	125800	45736848	1799	1799	1799	1799	50
380	20250204	125700	45646898	1799	1799	1799	1799	0
381	20250204	125600	45646898	1799	1799	1799	1799	0
382	20250204	125500	45646898	1799	1799	1799	1799	50
383	20250204	125400	45556948	1800	1800	1800	1800	0
384	20250204	125300	45556948	1800	1800	1800	1800	0
385	20250204	125200	45556948	1800	1800	1800	1800	0
386	20250204	125100	45556948	1800	1800	1800	1800	0
387	20250204	125000	45556948	1800	1800	1800	1800	0
388	20250204	124900	45556948	1800	1800	1800	1800	0
389	20250204	124800	45556948	1800	1800	1800	1800	0
390	20250204	124700	45556948	1800	1800	1800	1800	0
391	20250204	124600	45556948	1800	1800	1800	1800	1
392	20250204	124500	45555148	1792	1792	1792	1792	0
393	20250204	124400	45555148	1792	1792	1792	1792	5349
394	20250204	124300	35969740	1793	1793	1793	1793	0
395	20250204	124200	35969740	1793	1793	1793	1793	1416
396	20250204	124100	33430852	1802	1802	1802	1802	0
397	20250204	124000	33430852	1802	1802	1802	1802	0
398	20250204	123900	33430852	1802	1802	1802	1802	0
399	20250204	123800	33430852	1802	1802	1802	1802	0
400	20250204	123700	33430852	1802	1802	1802	1802	0
401	20250204	123600	33430852	1802	1802	1802	1802	0
402	20250204	123500	33430852	1802	1802	1802	1802	0
403	20250204	123400	33430852	1802	1802	1802	1802	0
404	20250204	123300	33430852	1802	1802	1802	1802	0
405	20250204	123200	33430852	1802	1802	1802	1802	0
406	20250204	123100	33430852	1802	1802	1802	1802	1
407	20250204	123000	33429050	1792	1792	1792	1792	0
408	20250204	122900	33429050	1792	1792	1792	1792	0
409	20250204	122800	33429050	1792	1792	1792	1792	0
410	20250204	122700	33429050	1792	1792	1792	1792	0
411	20250204	122600	33429050	1792	1792	1792	1792	30
412	20250204	122500	33375290	1802	1802	1802	1802	0
413	20250204	122400	33375290	1802	1802	1802	1802	0
414	20250204	122300	33375290	1802	1802	1802	1802	0
415	20250204	122200	33375290	1802	1802	1802	1802	0
416	20250204	122100	33375290	1802	1802	1802	1802	0
417	20250204	122000	33375290	1802	1802	1802	1802	0
418	20250204	121900	33375290	1802	1802	1802	1802	0
419	20250204	121800	33375290	1802	1802	1802	1802	0
420	20250204	121700	33375290	1802	1802	1802	1802	1
421	20250204	121600	33373488	1802	1802	1802	1802	0
422	20250204	121500	33373488	1802	1802	1802	1802	0
423	20250204	121400	33373488	1802	1802	1802	1802	0
424	20250204	121300	33373488	1802	1802	1802	1802	2
425	20250204	121200	33369884	1802	1802	1802	1802	0
426	20250204	121100	33369884	1802	1802	1802	1802	0
427	20250204	121000	33369884	1802	1802	1802	1802	4
428	20250204	120900	33362676	1801	1801	1801	1801	0
429	20250204	120800	33362676	1801	1801	1801	1801	0
430	20250204	120700	33362676	1801	1801	1801	1801	0
431	20250204	120600	33362676	1801	1801	1801	1801	3
432	20250204	120500	33357273	1802	1802	1802	1802	0
433	20250204	120400	33357273	1802	1802	1802	1802	0
434	20250204	120300	33357273	1802	1802	1802	1802	0
435	20250204	120200	33357273	1802	1802	1802	1802	0
436	20250204	120100	33357273	1802	1802	1802	1802	1
437	20250204	120000	33355471	1799	1799	1799	1799	0
438	20250204	115900	33355471	1799	1799	1799	1799	0
439	20250204	115800	33355471	1799	1799	1799	1799	95
440	20250204	115700	33184566	1799	1798	1799	1798	1690
441	20250204	115600	30144375	1798	1798	1798	1798	0
442	20250204	115500	30144375	1798	1798	1798	1798	0
443	20250204	115400	30144375	1798	1798	1798	1798	0
444	20250204	115300	30144375	1798	1798	1798	1798	55
445	20250204	115200	30045485	1798	1791	1798	1791	147
446	20250204	115100	29782201	1791	1791	1791	1791	1582
447	20250204	115000	26948839	1791	1792	1792	1791	1732
448	20250204	114900	23845567	1792	1792	1792	1792	2
449	20250204	114800	23841983	1791	1791	1791	1791	0
450	20250204	114700	23841983	1791	1791	1791	1791	20
451	20250204	114600	23806163	1792	1792	1792	1792	0
452	20250204	114500	23806163	1792	1792	1792	1792	0
453	20250204	114400	23806163	1792	1792	1792	1792	0
454	20250204	114300	23806163	1792	1792	1792	1792	462
455	20250204	114200	22978259	1792	1792	1792	1792	26
456	20250204	114100	22931667	1791	1791	1791	1791	10
457	20250204	114000	22913757	1791	1791	1791	1791	0
458	20250204	113900	22913757	1791	1792	1792	1791	299
459	20250204	113800	22378207	1793	1793	1793	1793	0
460	20250204	113700	22378207	1793	1793	1793	1793	0
461	20250204	113600	22378207	1793	1793	1793	1793	0
462	20250204	113500	22378207	1793	1793	1793	1793	0
463	20250204	113400	22378207	1793	1793	1793	1793	0
464	20250204	113300	22378207	1793	1793	1793	1793	0
465	20250204	113200	22378207	1793	1793	1793	1793	0
466	20250204	113100	22378207	1793	1793	1793	1793	0
467	20250204	113000	22378207	1793	1793	1793	1793	0
468	20250204	112900	22378207	1793	1793	1793	1793	0
469	20250204	112800	22378207	1793	1793	1793	1793	0
470	20250204	112700	22378207	1793	1793	1793	1793	1000
471	20250204	112600	20585207	1792	1792	1792	1792	0
472	20250204	112500	20585207	1792	1792	1792	1792	500
473	20250204	112400	19689207	1798	1798	1798	1798	0
474	20250204	112300	19689207	1798	1798	1798	1798	0
475	20250204	112200	19689207	1798	1798	1798	1798	0
476	20250204	112100	19689207	1798	1798	1798	1798	0
477	20250204	112000	19689207	1798	1798	1798	1798	0
478	20250204	111900	19689207	1798	1798	1798	1798	0
479	20250204	111800	19689207	1798	1798	1798	1798	200
480	20250204	111700	19329607	1799	1799	1799	1799	1
481	20250204	111600	19327808	1793	1793	1793	1793	152
482	20250204	111500	19055272	1793	1793	1793	1793	0
483	20250204	111400	19055272	1793	1793	1793	1793	0
484	20250204	111300	19055272	1793	1793	1793	1793	390
485	20250204	111200	18356002	1799	1799	1799	1799	115
486	20250204	111100	18149117	1799	1799	1799	1799	100
487	20250204	111000	17969217	1799	1799	1799	1799	0
488	20250204	110900	17969217	1799	1799	1799	1799	1
489	20250204	110800	17967418	1792	1792	1792	1792	0
490	20250204	110700	17967418	1792	1792	1792	1792	0
491	20250204	110600	17967418	1792	1793	1793	1792	2175
492	20250204	110500	14068930	1794	1794	1794	1794	0
493	20250204	110400	14068930	1794	1794	1794	1794	33
494	20250204	110300	14009728	1794	1794	1794	1794	33
495	20250204	110200	13950526	1794	1794	1794	1794	0
496	20250204	110100	13950526	1794	1794	1794	1794	0
497	20250204	110000	13950526	1794	1794	1794	1794	100
498	20250204	105900	13771126	1800	1799	1800	1799	10
499	20250204	105800	13753133	1793	1794	1794	1793	500
500	20250204	105700	12856579	1794	1794	1794	1794	7
501	20250204	105600	12844021	1795	1795	1795	1795	507
502	20250204	105500	11933956	1805	1805	1805	1805	0
503	20250204	105400	11933956	1805	1805	1805	1805	0
504	20250204	105300	11933956	1805	1805	1805	1805	0
505	20250204	105200	11933956	1805	1805	1805	1805	0
506	20250204	105100	11933956	1805	1805	1805	1805	0
507	20250204	105000	11933956	1805	1805	1805	1805	0
508	20250204	104900	11933956	1805	1805	1805	1805	0
509	20250204	104800	11933956	1805	1805	1805	1805	2
510	20250204	104700	11930346	1796	1796	1796	1796	0
511	20250204	104600	11930346	1796	1796	1796	1796	0
512	20250204	104500	11930346	1796	1796	1796	1796	0
513	20250204	104400	11930346	1796	1796	1796	1796	0
514	20250204	104300	11930346	1796	1796	1796	1796	0
515	20250204	104200	11930346	1796	1796	1796	1796	0
516	20250204	104100	11930346	1796	1796	1796	1796	0
517	20250204	104000	11930346	1796	1796	1796	1796	0
518	20250204	103900	11930346	1796	1796	1796	1796	0
519	20250204	103800	11930346	1796	1796	1796	1796	0
520	20250204	103700	11930346	1796	1796	1796	1796	9
521	20250204	103600	11914182	1807	1807	1807	1807	0
522	20250204	103500	11914182	1807	1807	1807	1807	0
523	20250204	103400	11914182	1807	1807	1807	1807	0
524	20250204	103300	11914182	1807	1807	1807	1807	0
525	20250204	103200	11914182	1807	1807	1807	1807	0
526	20250204	103100	11914182	1807	1807	1807	1807	0
527	20250204	103000	11914182	1807	1807	1807	1807	0
528	20250204	102900	11914182	1807	1807	1807	1807	0
529	20250204	102800	11914182	1807	1807	1807	1807	0
530	20250204	102700	11914182	1807	1807	1807	1807	1
531	20250204	102600	11912375	1795	1795	1795	1795	0
532	20250204	102500	11912375	1795	1795	1795	1795	0
533	20250204	102400	11912375	1795	1795	1795	1795	0
534	20250204	102300	11912375	1795	1795	1795	1795	40
535	20250204	102200	11840575	1795	1795	1795	1795	30
536	20250204	102100	11786725	1795	1795	1795	1795	10
537	20250204	102000	11768775	1807	1795	1807	1795	22
538	20250204	101900	11729261	1795	1796	1796	1795	56
539	20250204	101800	11628720	1807	1807	1807	1807	0
540	20250204	101700	11628720	1807	1807	1807	1807	0
541	20250204	101600	11628720	1807	1807	1807	1807	0
542	20250204	101500	11628720	1807	1807	1807	1807	0
543	20250204	101400	11628720	1807	1807	1807	1807	0
544	20250204	101300	11628720	1807	1807	1807	1807	0
545	20250204	101200	11628720	1807	1807	1807	1807	0
546	20250204	101100	11628720	1807	1807	1807	1807	0
547	20250204	101000	11628720	1807	1807	1807	1807	51
548	20250204	100900	11536563	1794	1794	1794	1794	0
549	20250204	100800	11536563	1794	1794	1794	1794	0
550	20250204	100700	11536563	1794	1794	1794	1794	51
551	20250204	100600	11445069	1808	1797	1808	1793	306
552	20250204	100500	10895276	1808	1808	1808	1808	1
553	20250204	100400	10893468	1797	1797	1797	1797	1000
554	20250204	100300	9096468	1809	1809	1809	1809	0
555	20250204	100200	9096468	1809	1804	1809	1804	2335
556	20250204	100100	4877734	1804	1804	1804	1804	0
557	20250204	100000	4877734	1804	1804	1804	1804	0
558	20250204	095900	4877734	1804	1804	1804	1804	0
559	20250204	095800	4877734	1804	1804	1804	1804	0
560	20250204	095700	4877734	1804	1804	1804	1804	0
561	20250204	095600	4877734	1804	1804	1804	1804	0
562	20250204	095500	4877734	1804	1804	1804	1804	0
563	20250204	095400	4877734	1804	1804	1804	1804	0
564	20250204	095300	4877734	1804	1804	1804	1804	0
565	20250204	095200	4877734	1804	1804	1804	1804	82
566	20250204	095100	4729806	1797	1797	1797	1797	0
567	20250204	095000	4729806	1797	1797	1797	1797	1500
568	20250204	094900	2034306	1808	1808	1808	1808	0
569	20250204	094800	2034306	1808	1808	1808	1808	0
570	20250204	094700	2034306	1808	1808	1808	1808	0
571	20250204	094600	2034306	1808	1808	1808	1808	0
572	20250204	094500	2034306	1808	1808	1808	1808	4
573	20250204	094400	2027074	1808	1808	1808	1808	1
574	20250204	094300	2025266	1809	1809	1809	1809	6
575	20250204	094200	2014412	1811	1811	1811	1811	0
576	20250204	094100	2014412	1811	1811	1811	1811	0
577	20250204	094000	2014412	1811	1811	1811	1811	0
578	20250204	093900	2014412	1811	1811	1811	1811	0
579	20250204	093800	2014412	1811	1811	1811	1811	0
580	20250204	093700	2014412	1811	1811	1811	1811	0
581	20250204	093600	2014412	1811	1811	1811	1811	0
582	20250204	093500	2014412	1811	1811	1811	1811	0
583	20250204	093400	2014412	1811	1811	1811	1811	0
584	20250204	093300	2014412	1811	1811	1811	1811	0
585	20250204	093200	2014412	1811	1811	1811	1811	2
586	20250204	093100	2010790	1811	1811	1811	1811	0
587	20250204	093000	2010790	1811	1811	1811	1811	4
588	20250204	092900	2003546	1811	1811	1811	1811	0
589	20250204	092800	2003546	1811	1811	1811	1811	0
590	20250204	092700	2003546	1811	1811	1811	1811	0
591	20250204	092600	2003546	1811	1811	1811	1811	0
592	20250204	092500	2003546	1811	1811	1811	1811	0
593	20250204	092400	2003546	1811	1811	1811	1811	0
594	20250204	092300	2003546	1811	1811	1811	1811	0
595	20250204	092200	2003546	1811	1811	1811	1811	84
596	20250204	092100	1851422	1793	1793	1793	1793	0
597	20250204	092000	1851422	1793	1798	1798	1793	1000
598	20250204	091900	56790	1839	1839	1839	1839	0
599	20250204	091800	56790	1839	1839	1839	1839	10
600	20250204	091700	38400	1850	1850	1850	1850	0
601	20250204	091600	38400	1850	1850	1850	1850	0
602	20250204	091500	38400	1850	1850	1850	1850	0
603	20250204	091400	38400	1850	1850	1850	1850	0
604	20250204	091300	38400	1850	1850	1850	1850	0
605	20250204	091200	38400	1850	1850	1850	1850	0
606	20250204	091100	38400	1850	1850	1850	1850	0
607	20250204	091000	38400	1850	1850	1850	1850	0
608	20250204	090900	38400	1850	1850	1850	1850	0
609	20250204	090800	38400	1850	1850	1850	1850	0
610	20250204	090700	38400	1850	1850	1850	1850	0
611	20250204	090600	38400	1850	1850	1850	1850	0
612	20250204	090500	38400	1850	1850	1850	1850	0
613	20250204	090400	38400	1850	1850	1850	1850	0
614	20250204	090300	38400	1850	1850	1850	1850	0
615	20250204	090200	38400	1850	1850	1850	1850	0
616	20250204	090100	38400	1850	1800	1850	1800	20
617	20250204	090000	1800	1800	1800	1800	1800	1