KissMeData/331380/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	210800	93462716	1863	1863	1863	1863	131
3	20250204	210700	93462716	1863	1863	1863	1863	0
4	20250204	210600	93462716	1863	1863	1863	1863	0
5	20250204	210500	93462716	1863	1863	1863	1863	0
6	20250204	210400	93462716	1863	1863	1863	1863	0
7	20250204	210300	93462716	1863	1863	1863	1863	0
8	20250204	210200	93462716	1863	1863	1863	1863	0
9	20250204	210100	93462716	1863	1863	1863	1863	0
10	20250204	210000	93462716	1863	1863	1863	1863	0
11	20250204	205900	93462716	1863	1863	1863	1863	0
12	20250204	205800	93462716	1863	1863	1863	1863	0
13	20250204	205700	93462716	1863	1863	1863	1863	0
14	20250204	205600	93462716	1863	1863	1863	1863	0
15	20250204	205500	93462716	1863	1863	1863	1863	0
16	20250204	205400	93462716	1863	1863	1863	1863	0
17	20250204	205300	93462716	1863	1863	1863	1863	0
18	20250204	205200	93462716	1863	1863	1863	1863	0
19	20250204	205100	93462716	1863	1863	1863	1863	0
20	20250204	205000	93462716	1863	1863	1863	1863	0
21	20250204	204900	93462716	1863	1863	1863	1863	0
22	20250204	204800	93462716	1863	1863	1863	1863	0
23	20250204	204700	93462716	1863	1863	1863	1863	0
24	20250204	204600	93462716	1863	1863	1863	1863	0
25	20250204	204500	93462716	1863	1863	1863	1863	0
26	20250204	204400	93462716	1863	1863	1863	1863	0
27	20250204	204300	93462716	1863	1863	1863	1863	0
28	20250204	204200	93462716	1863	1863	1863	1863	0
29	20250204	204100	93462716	1863	1863	1863	1863	0
30	20250204	204000	93462716	1863	1863	1863	1863	0
31	20250204	203900	93462716	1863	1863	1863	1863	0
32	20250204	203800	93462716	1863	1863	1863	1863	131
33	20250204	203700	93462716	1863	1863	1863	1863	0
34	20250204	203600	93462716	1863	1863	1863	1863	0
35	20250204	203500	93462716	1863	1863	1863	1863	0
36	20250204	203400	93462716	1863	1863	1863	1863	0
37	20250204	203300	93462716	1863	1863	1863	1863	0
38	20250204	203200	93462716	1863	1863	1863	1863	0
39	20250204	203100	93462716	1863	1863	1863	1863	0
40	20250204	203000	93462716	1863	1863	1863	1863	0
41	20250204	202900	93462716	1863	1863	1863	1863	0
42	20250204	202800	93462716	1863	1863	1863	1863	0
43	20250204	202700	93462716	1863	1863	1863	1863	0
44	20250204	202600	93462716	1863	1863	1863	1863	0
45	20250204	202500	93462716	1863	1863	1863	1863	0
46	20250204	202400	93462716	1863	1863	1863	1863	0
47	20250204	202300	93462716	1863	1863	1863	1863	0
48	20250204	202200	93462716	1863	1863	1863	1863	0
49	20250204	202100	93462716	1863	1863	1863	1863	0
50	20250204	202000	93462716	1863	1863	1863	1863	0
51	20250204	201900	93462716	1863	1863	1863	1863	0
52	20250204	201800	93462716	1863	1863	1863	1863	0
53	20250204	201700	93462716	1863	1863	1863	1863	0
54	20250204	201600	93462716	1863	1863	1863	1863	0
55	20250204	201500	93462716	1863	1863	1863	1863	0
56	20250204	201400	93462716	1863	1863	1863	1863	0
57	20250204	201300	93462716	1863	1863	1863	1863	0
58	20250204	201200	93462716	1863	1863	1863	1863	0
59	20250204	201100	93462716	1863	1863	1863	1863	0
60	20250204	201000	93462716	1863	1863	1863	1863	0
61	20250204	200900	93462716	1863	1863	1863	1863	0
62	20250204	200800	93462716	1863	1863	1863	1863	131
63	20250204	200700	93462716	1863	1863	1863	1863	0
64	20250204	200600	93462716	1863	1863	1863	1863	0
65	20250204	200500	93462716	1863	1863	1863	1863	0
66	20250204	200400	93462716	1863	1863	1863	1863	0
67	20250204	200300	93462716	1863	1863	1863	1863	0
68	20250204	200200	93462716	1863	1863	1863	1863	0
69	20250204	200100	93462716	1863	1863	1863	1863	0
70	20250204	200000	93462716	1863	1863	1863	1863	0
71	20250204	195900	93462716	1863	1863	1863	1863	0
72	20250204	195800	93462716	1863	1863	1863	1863	0
73	20250204	195700	93462716	1863	1863	1863	1863	0
74	20250204	195600	93462716	1863	1863	1863	1863	0
75	20250204	195500	93462716	1863	1863	1863	1863	0
76	20250204	195400	93462716	1863	1863	1863	1863	0
77	20250204	195300	93462716	1863	1863	1863	1863	0
78	20250204	195200	93462716	1863	1863	1863	1863	0
79	20250204	195100	93462716	1863	1863	1863	1863	0
80	20250204	195000	93462716	1863	1863	1863	1863	0
81	20250204	194900	93462716	1863	1863	1863	1863	0
82	20250204	194800	93462716	1863	1863	1863	1863	0
83	20250204	194700	93462716	1863	1863	1863	1863	0
84	20250204	194600	93462716	1863	1863	1863	1863	0
85	20250204	194500	93462716	1863	1863	1863	1863	0
86	20250204	194400	93462716	1863	1863	1863	1863	0
87	20250204	194300	93462716	1863	1863	1863	1863	0
88	20250204	194200	93462716	1863	1863	1863	1863	0
89	20250204	194100	93462716	1863	1863	1863	1863	0
90	20250204	194000	93462716	1863	1863	1863	1863	0
91	20250204	193900	93462716	1863	1863	1863	1863	0
92	20250204	193800	93462716	1863	1863	1863	1863	131
93	20250204	193700	93462716	1863	1863	1863	1863	0
94	20250204	193600	93462716	1863	1863	1863	1863	0
95	20250204	193500	93462716	1863	1863	1863	1863	0
96	20250204	193400	93462716	1863	1863	1863	1863	0
97	20250204	193300	93462716	1863	1863	1863	1863	0
98	20250204	193200	93462716	1863	1863	1863	1863	0
99	20250204	193100	93462716	1863	1863	1863	1863	0
100	20250204	193000	93462716	1863	1863	1863	1863	0
101	20250204	192900	93462716	1863	1863	1863	1863	0
102	20250204	192800	93462716	1863	1863	1863	1863	0
103	20250204	192700	93462716	1863	1863	1863	1863	0
104	20250204	192600	93462716	1863	1863	1863	1863	0
105	20250204	192500	93462716	1863	1863	1863	1863	0
106	20250204	192400	93462716	1863	1863	1863	1863	0
107	20250204	192300	93462716	1863	1863	1863	1863	0
108	20250204	192200	93462716	1863	1863	1863	1863	0
109	20250204	192100	93462716	1863	1863	1863	1863	0
110	20250204	192000	93462716	1863	1863	1863	1863	0
111	20250204	191900	93462716	1863	1863	1863	1863	0
112	20250204	191800	93462716	1863	1863	1863	1863	0
113	20250204	191700	93462716	1863	1863	1863	1863	0
114	20250204	191600	93462716	1863	1863	1863	1863	0
115	20250204	191500	93462716	1863	1863	1863	1863	0
116	20250204	191400	93462716	1863	1863	1863	1863	0
117	20250204	191300	93462716	1863	1863	1863	1863	0
118	20250204	191200	93462716	1863	1863	1863	1863	0
119	20250204	191100	93462716	1863	1863	1863	1863	0
120	20250204	191000	93462716	1863	1863	1863	1863	0
121	20250204	190900	93462716	1863	1863	1863	1863	0
122	20250204	190800	93462716	1863	1863	1863	1863	131
123	20250204	190700	93462716	1863	1863	1863	1863	0
124	20250204	190600	93462716	1863	1863	1863	1863	0
125	20250204	190500	93462716	1863	1863	1863	1863	0
126	20250204	190400	93462716	1863	1863	1863	1863	0
127	20250204	190300	93462716	1863	1863	1863	1863	0
128	20250204	190200	93462716	1863	1863	1863	1863	0
129	20250204	190100	93462716	1863	1863	1863	1863	0
130	20250204	190000	93462716	1863	1863	1863	1863	0
131	20250204	185900	93462716	1863	1863	1863	1863	0
132	20250204	185800	93462716	1863	1863	1863	1863	0
133	20250204	185700	93462716	1863	1863	1863	1863	0
134	20250204	185600	93462716	1863	1863	1863	1863	0
135	20250204	185500	93462716	1863	1863	1863	1863	0
136	20250204	185400	93462716	1863	1863	1863	1863	0
137	20250204	185300	93462716	1863	1863	1863	1863	0
138	20250204	185200	93462716	1863	1863	1863	1863	0
139	20250204	185100	93462716	1863	1863	1863	1863	0
140	20250204	185000	93462716	1863	1863	1863	1863	0
141	20250204	184900	93462716	1863	1863	1863	1863	0
142	20250204	184800	93462716	1863	1863	1863	1863	0
143	20250204	184700	93462716	1863	1863	1863	1863	0
144	20250204	184600	93462716	1863	1863	1863	1863	0
145	20250204	184500	93462716	1863	1863	1863	1863	0
146	20250204	184400	93462716	1863	1863	1863	1863	0
147	20250204	184300	93462716	1863	1863	1863	1863	0
148	20250204	184200	93462716	1863	1863	1863	1863	0
149	20250204	184100	93462716	1863	1863	1863	1863	0
150	20250204	184000	93462716	1863	1863	1863	1863	0
151	20250204	183900	93462716	1863	1863	1863	1863	0
152	20250204	183800	93462716	1863	1863	1863	1863	131
153	20250204	183700	93462716	1863	1863	1863	1863	0
154	20250204	183600	93462716	1863	1863	1863	1863	0
155	20250204	183500	93462716	1863	1863	1863	1863	0
156	20250204	183400	93462716	1863	1863	1863	1863	0
157	20250204	183300	93462716	1863	1863	1863	1863	0
158	20250204	183200	93462716	1863	1863	1863	1863	0
159	20250204	183100	93462716	1863	1863	1863	1863	0
160	20250204	183000	93462716	1863	1863	1863	1863	0
161	20250204	182900	93462716	1863	1863	1863	1863	0
162	20250204	182800	93462716	1863	1863	1863	1863	0
163	20250204	182700	93462716	1863	1863	1863	1863	0
164	20250204	182600	93462716	1863	1863	1863	1863	0
165	20250204	182500	93462716	1863	1863	1863	1863	0
166	20250204	182400	93462716	1863	1863	1863	1863	0
167	20250204	182300	93462716	1863	1863	1863	1863	0
168	20250204	182200	93462716	1863	1863	1863	1863	0
169	20250204	182100	93462716	1863	1863	1863	1863	0
170	20250204	182000	93462716	1863	1863	1863	1863	0
171	20250204	181900	93462716	1863	1863	1863	1863	0
172	20250204	181800	93462716	1863	1863	1863	1863	0
173	20250204	181700	93462716	1863	1863	1863	1863	0
174	20250204	181600	93462716	1863	1863	1863	1863	0
175	20250204	181500	93462716	1863	1863	1863	1863	0
176	20250204	181400	93462716	1863	1863	1863	1863	0
177	20250204	181300	93462716	1863	1863	1863	1863	0
178	20250204	181200	93462716	1863	1863	1863	1863	0
179	20250204	181100	93462716	1863	1863	1863	1863	0
180	20250204	181000	93462716	1863	1863	1863	1863	0
181	20250204	180900	93462716	1863	1863	1863	1863	0
182	20250204	180800	93462716	1863	1863	1863	1863	131
183	20250204	180700	93462716	1863	1863	1863	1863	0
184	20250204	180600	93462716	1863	1863	1863	1863	0
185	20250204	180500	93462716	1863	1863	1863	1863	0
186	20250204	180400	93462716	1863	1863	1863	1863	0
187	20250204	180300	93462716	1863	1863	1863	1863	0
188	20250204	180200	93462716	1863	1863	1863	1863	0
189	20250204	180100	93462716	1863	1863	1863	1863	0
190	20250204	180000	93462716	1863	1863	1863	1863	0
191	20250204	175900	93462716	1863	1863	1863	1863	0
192	20250204	175800	93462716	1863	1863	1863	1863	0
193	20250204	175700	93462716	1863	1863	1863	1863	0
194	20250204	175600	93462716	1863	1863	1863	1863	0
195	20250204	175500	93462716	1863	1863	1863	1863	0
196	20250204	175400	93462716	1863	1863	1863	1863	0
197	20250204	175300	93462716	1863	1863	1863	1863	0
198	20250204	175200	93462716	1863	1863	1863	1863	0
199	20250204	175100	93462716	1863	1863	1863	1863	0
200	20250204	175000	93462716	1863	1863	1863	1863	0
201	20250204	174900	93462716	1863	1863	1863	1863	0
202	20250204	174800	93462716	1863	1863	1863	1863	0
203	20250204	174700	93462716	1863	1863	1863	1863	0
204	20250204	174600	93462716	1863	1863	1863	1863	0
205	20250204	174500	93462716	1863	1863	1863	1863	0
206	20250204	174400	93462716	1863	1863	1863	1863	0
207	20250204	174300	93462716	1863	1863	1863	1863	0
208	20250204	174200	93462716	1863	1863	1863	1863	0
209	20250204	174100	93462716	1863	1863	1863	1863	0
210	20250204	174000	93462716	1863	1863	1863	1863	0
211	20250204	173900	93462716	1863	1863	1863	1863	0
212	20250204	173800	93462716	1863	1863	1863	1863	131
213	20250204	173700	93462716	1863	1863	1863	1863	0
214	20250204	173600	93462716	1863	1863	1863	1863	0
215	20250204	173500	93462716	1863	1863	1863	1863	0
216	20250204	173400	93462716	1863	1863	1863	1863	0
217	20250204	173300	93462716	1863	1863	1863	1863	0
218	20250204	173200	93462716	1863	1863	1863	1863	0
219	20250204	173100	93462716	1863	1863	1863	1863	0
220	20250204	173000	93462716	1863	1863	1863	1863	0
221	20250204	172900	93462716	1863	1863	1863	1863	0
222	20250204	172800	93462716	1863	1863	1863	1863	0
223	20250204	172700	93462716	1863	1863	1863	1863	0
224	20250204	172600	93462716	1863	1863	1863	1863	0
225	20250204	172500	93462716	1863	1863	1863	1863	0
226	20250204	172400	93462716	1863	1863	1863	1863	0
227	20250204	172300	93462716	1863	1863	1863	1863	0
228	20250204	172200	93462716	1863	1863	1863	1863	0
229	20250204	172100	93462716	1863	1863	1863	1863	0
230	20250204	172000	93462716	1863	1863	1863	1863	0
231	20250204	171900	93462716	1863	1863	1863	1863	0
232	20250204	171800	93462716	1863	1863	1863	1863	0
233	20250204	171700	93462716	1863	1863	1863	1863	0
234	20250204	171600	93462716	1863	1863	1863	1863	0
235	20250204	171500	93462716	1863	1863	1863	1863	0
236	20250204	171400	93462716	1863	1863	1863	1863	0
237	20250204	171300	93462716	1863	1863	1863	1863	0
238	20250204	171200	93462716	1863	1863	1863	1863	0
239	20250204	171100	93462716	1863	1863	1863	1863	0
240	20250204	171000	93462716	1863	1863	1863	1863	0
241	20250204	170900	93462716	1863	1863	1863	1863	0
242	20250204	170800	93462716	1863	1863	1863	1863	131
243	20250204	170700	93462716	1863	1863	1863	1863	0
244	20250204	170600	93462716	1863	1863	1863	1863	0
245	20250204	170500	93462716	1863	1863	1863	1863	0
246	20250204	170400	93462716	1863	1863	1863	1863	0
247	20250204	170300	93462716	1863	1863	1863	1863	0
248	20250204	170200	93462716	1863	1863	1863	1863	0
249	20250204	170100	93462716	1863	1863	1863	1863	0
250	20250204	170000	93462716	1863	1863	1863	1863	0
251	20250204	165900	93462716	1863	1863	1863	1863	0
252	20250204	165800	93462716	1863	1863	1863	1863	0
253	20250204	165700	93462716	1863	1863	1863	1863	0
254	20250204	165600	93462716	1863	1863	1863	1863	0
255	20250204	165500	93462716	1863	1863	1863	1863	0
256	20250204	165400	93462716	1863	1863	1863	1863	0
257	20250204	165300	93462716	1863	1863	1863	1863	0
258	20250204	165200	93462716	1863	1863	1863	1863	0
259	20250204	165100	93462716	1863	1863	1863	1863	0
260	20250204	165000	93462716	1863	1863	1863	1863	0
261	20250204	164900	93462716	1863	1863	1863	1863	0
262	20250204	164800	93462716	1863	1863	1863	1863	0
263	20250204	164700	93462716	1863	1863	1863	1863	0
264	20250204	164600	93462716	1863	1863	1863	1863	0
265	20250204	164500	93462716	1863	1863	1863	1863	0
266	20250204	164400	93462716	1863	1863	1863	1863	0
267	20250204	164300	93462716	1863	1863	1863	1863	0
268	20250204	164200	93462716	1863	1863	1863	1863	0
269	20250204	164100	93462716	1863	1863	1863	1863	0
270	20250204	164000	93462716	1863	1863	1863	1863	0
271	20250204	163900	93462716	1863	1863	1863	1863	0
272	20250204	163800	93462716	1863	1863	1863	1863	131
273	20250204	163700	93462716	1863	1863	1863	1863	0
274	20250204	163600	93462716	1863	1863	1863	1863	0
275	20250204	163500	93462716	1863	1863	1863	1863	0
276	20250204	163400	93462716	1863	1863	1863	1863	0
277	20250204	163300	93462716	1863	1863	1863	1863	0
278	20250204	163200	93462716	1863	1863	1863	1863	0
279	20250204	163100	93462716	1863	1863	1863	1863	0
280	20250204	163000	93462716	1863	1863	1863	1863	0
281	20250204	162900	93462716	1863	1863	1863	1863	0
282	20250204	162800	93462716	1863	1863	1863	1863	0
283	20250204	162700	93462716	1863	1863	1863	1863	0
284	20250204	162600	93462716	1863	1863	1863	1863	0
285	20250204	162500	93462716	1863	1863	1863	1863	0
286	20250204	162400	93462716	1863	1863	1863	1863	0
287	20250204	162300	93462716	1863	1863	1863	1863	0
288	20250204	162200	93462716	1863	1863	1863	1863	0
289	20250204	162100	93462716	1863	1863	1863	1863	0
290	20250204	162000	93462716	1863	1863	1863	1863	0
291	20250204	161900	93462716	1863	1863	1863	1863	0
292	20250204	161800	93462716	1863	1863	1863	1863	0
293	20250204	161700	93462716	1863	1863	1863	1863	0
294	20250204	161600	93462716	1863	1863	1863	1863	0
295	20250204	161500	93462716	1863	1863	1863	1863	0
296	20250204	161400	93462716	1863	1863	1863	1863	0
297	20250204	161300	93462716	1863	1863	1863	1863	0
298	20250204	161200	93462716	1863	1863	1863	1863	0
299	20250204	161100	93462716	1863	1863	1863	1863	0
300	20250204	161000	93462716	1863	1863	1863	1863	0
301	20250204	160900	93462716	1863	1863	1863	1863	0
302	20250204	160800	93462716	1863	1863	1863	1863	131
303	20250204	160700	93462716	1863	1863	1863	1863	0
304	20250204	160600	93462716	1863	1863	1863	1863	0
305	20250204	160500	93462716	1863	1863	1863	1863	0
306	20250204	160400	93462716	1863	1863	1863	1863	0
307	20250204	160300	93462716	1863	1863	1863	1863	0
308	20250204	160200	93462716	1863	1863	1863	1863	0
309	20250204	160100	93462716	1863	1863	1863	1863	0
310	20250204	160000	93462716	1863	1863	1863	1863	0
311	20250204	155900	93462716	1863	1863	1863	1863	0
312	20250204	155800	93462716	1863	1863	1863	1863	0
313	20250204	155700	93462716	1863	1863	1863	1863	0
314	20250204	155600	93462716	1863	1863	1863	1863	0
315	20250204	155500	93462716	1863	1863	1863	1863	0
316	20250204	155400	93462716	1863	1863	1863	1863	0
317	20250204	155300	93462716	1863	1863	1863	1863	0
318	20250204	155200	93462716	1863	1863	1863	1863	0
319	20250204	155100	93462716	1863	1863	1863	1863	0
320	20250204	155000	93462716	1863	1863	1863	1863	0
321	20250204	154900	93462716	1863	1863	1863	1863	0
322	20250204	154800	93462716	1863	1863	1863	1863	0
323	20250204	154700	93462716	1863	1863	1863	1863	0
324	20250204	154600	93462716	1863	1863	1863	1863	0
325	20250204	154500	93462716	1863	1863	1863	1863	0
326	20250204	154400	93462716	1863	1863	1863	1863	0
327	20250204	154300	93462716	1863	1863	1863	1863	0
328	20250204	154200	93462716	1863	1863	1863	1863	0
329	20250204	154100	93462716	1863	1863	1863	1863	0
330	20250204	154000	93462716	1863	1863	1863	1863	0
331	20250204	153900	93462716	1863	1863	1863	1863	0
332	20250204	153800	93462716	1863	1863	1863	1863	131
333	20250204	153700	93462716	1863	1863	1863	1863	0
334	20250204	153600	93462716	1863	1863	1863	1863	0
335	20250204	153500	93462716	1863	1863	1863	1863	0
336	20250204	153400	93462716	1863	1863	1863	1863	0
337	20250204	153300	93462716	1863	1863	1863	1863	0
338	20250204	153200	93462716	1863	1863	1863	1863	0
339	20250204	153100	93462716	1863	1863	1863	1863	0
340	20250204	153000	93462716	1863	1863	1863	1863	131
341	20250204	152900	93218663	1865	1865	1865	1865	0
342	20250204	152800	93218663	1865	1865	1865	1865	0
343	20250204	152700	93218663	1865	1865	1865	1865	0
344	20250204	152600	93218663	1865	1865	1865	1865	0
345	20250204	152500	93218663	1865	1865	1865	1865	0
346	20250204	152400	93218663	1865	1865	1865	1865	0
347	20250204	152300	93218663	1865	1865	1865	1865	0
348	20250204	152200	93218663	1865	1865	1865	1865	0
349	20250204	152100	93218663	1865	1865	1865	1865	0
350	20250204	152000	93218663	1865	1865	1865	1865	0
351	20250204	151900	93218663	1865	1861	1868	1860	3666
352	20250204	151800	86393388	1861	1857	1861	1857	2800
353	20250204	151700	81186876	1860	1860	1860	1860	0
354	20250204	151600	81186876	1860	1856	1860	1856	5536
355	20250204	151500	70893194	1859	1859	1859	1859	3
356	20250204	151400	70887617	1858	1843	1858	1832	2563
357	20250204	151300	66142088	1847	1847	1847	1847	0
358	20250204	151200	66142088	1847	1847	1847	1847	0
359	20250204	151100	66142088	1847	1845	1847	1843	610
360	20250204	151000	65016448	1845	1832	1845	1832	890
361	20250204	150900	63385153	1832	1832	1832	1832	0
362	20250204	150800	63385153	1832	1832	1833	1828	154
363	20250204	150700	63103126	1829	1832	1832	1829	84
364	20250204	150600	62949328	1828	1828	1828	1828	10
365	20250204	150500	62931048	1833	1830	1833	1830	100
366	20250204	150400	62747958	1832	1832	1832	1832	0
367	20250204	150300	62747958	1832	1832	1832	1832	0
368	20250204	150200	62747958	1832	1832	1832	1832	0
369	20250204	150100	62747958	1832	1832	1832	1832	0
370	20250204	150000	62747958	1832	1832	1832	1832	0
371	20250204	145900	62747958	1832	1832	1832	1832	0
372	20250204	145800	62747958	1832	1832	1832	1832	0
373	20250204	145700	62747958	1832	1832	1832	1832	0
374	20250204	145600	62747958	1832	1832	1832	1832	0
375	20250204	145500	62747958	1832	1832	1832	1832	0
376	20250204	145400	62747958	1832	1832	1832	1832	0
377	20250204	145300	62747958	1832	1832	1832	1832	0
378	20250204	145200	62747958	1832	1832	1832	1832	0
379	20250204	145100	62747958	1832	1832	1832	1832	0
380	20250204	145000	62747958	1832	1832	1832	1832	0
381	20250204	144900	62747958	1832	1832	1832	1832	0
382	20250204	144800	62747958	1832	1832	1832	1832	0
383	20250204	144700	62747958	1832	1832	1832	1832	0
384	20250204	144600	62747958	1832	1832	1832	1832	0
385	20250204	144500	62747958	1832	1832	1832	1832	0
386	20250204	144400	62747958	1832	1832	1832	1832	0
387	20250204	144300	62747958	1832	1832	1832	1832	0
388	20250204	144200	62747958	1832	1832	1832	1832	0
389	20250204	144100	62747958	1832	1832	1832	1832	0
390	20250204	144000	62747958	1832	1832	1832	1832	0
391	20250204	143900	62747958	1832	1832	1832	1832	1
392	20250204	143800	62746126	1832	1832	1832	1832	1000
393	20250204	143700	60914126	1832	1832	1832	1832	0
394	20250204	143600	60914126	1832	1820	1832	1820	134
395	20250204	143500	60670222	1820	1825	1825	1820	4723
396	20250204	143400	52073420	1829	1829	1829	1829	0
397	20250204	143300	52073420	1829	1829	1829	1829	658
398	20250204	143200	50869938	1831	1831	1831	1831	0
399	20250204	143100	50869938	1831	1834	1834	1831	26
400	20250204	143000	50822299	1830	1830	1830	1830	17
401	20250204	142900	50791189	1830	1831	1831	1830	1200
402	20250204	142800	48594689	1835	1835	1835	1835	540
403	20250204	142700	47603789	1844	1844	1844	1844	0
404	20250204	142600	47603789	1844	1844	1844	1844	0
405	20250204	142500	47603789	1844	1844	1844	1844	0
406	20250204	142400	47603789	1844	1844	1844	1844	1
407	20250204	142300	47601945	1844	1844	1844	1844	0
408	20250204	142200	47601945	1844	1844	1844	1844	0
409	20250204	142100	47601945	1844	1844	1844	1844	0
410	20250204	142000	47601945	1844	1844	1844	1844	55
411	20250204	141900	47500525	1844	1844	1844	1844	0
412	20250204	141800	47500525	1844	1844	1844	1844	0
413	20250204	141700	47500525	1844	1844	1844	1844	0
414	20250204	141600	47500525	1844	1844	1844	1844	0
415	20250204	141500	47500525	1844	1844	1844	1835	14
416	20250204	141400	47474817	1844	1844	1844	1844	2
417	20250204	141300	47471129	1844	1844	1844	1844	0
418	20250204	141200	47471129	1844	1844	1844	1844	0
419	20250204	141100	47471129	1844	1844	1844	1844	0
420	20250204	141000	47471129	1844	1844	1844	1844	0
421	20250204	140900	47471129	1844	1844	1844	1844	0
422	20250204	140800	47471129	1844	1844	1844	1844	0
423	20250204	140700	47471129	1844	1844	1844	1844	0
424	20250204	140600	47471129	1844	1844	1844	1844	0
425	20250204	140500	47471129	1844	1844	1844	1844	1
426	20250204	140400	47469285	1835	1835	1835	1835	0
427	20250204	140300	47469285	1835	1835	1835	1835	0
428	20250204	140200	47469285	1835	1835	1835	1835	413
429	20250204	140100	46711430	1830	1830	1830	1830	0
430	20250204	140000	46711430	1830	1830	1830	1830	0
431	20250204	135900	46711430	1830	1830	1830	1830	0
432	20250204	135800	46711430	1830	1830	1830	1830	0
433	20250204	135700	46711430	1830	1830	1830	1830	0
434	20250204	135600	46711430	1830	1830	1830	1830	0
435	20250204	135500	46711430	1830	1830	1830	1830	0
436	20250204	135400	46711430	1830	1830	1830	1830	0
437	20250204	135300	46711430	1830	1830	1830	1830	0
438	20250204	135200	46711430	1830	1830	1830	1830	1
439	20250204	135100	46709600	1830	1830	1830	1830	0
440	20250204	135000	46709600	1830	1830	1830	1830	0
441	20250204	134900	46709600	1830	1830	1830	1830	0
442	20250204	134800	46709600	1830	1830	1830	1830	0
443	20250204	134700	46709600	1830	1830	1830	1830	0
444	20250204	134600	46709600	1830	1830	1830	1830	354
445	20250204	134500	46061780	1830	1829	1830	1829	119
446	20250204	134400	45844017	1829	1830	1830	1829	609
447	20250204	134300	44729607	1835	1835	1835	1835	0
448	20250204	134200	44729607	1835	1835	1835	1835	0
449	20250204	134100	44729607	1835	1835	1835	1835	0
450	20250204	134000	44729607	1835	1835	1835	1835	80
451	20250204	133900	44582807	1830	1830	1830	1830	1
452	20250204	133800	44580977	1835	1841	1841	1835	315
453	20250204	133700	44002910	1835	1835	1835	1835	1
454	20250204	133600	44001075	1835	1835	1835	1835	0
455	20250204	133500	44001075	1835	1835	1835	1835	0
456	20250204	133400	44001075	1835	1835	1835	1835	0
457	20250204	133300	44001075	1835	1835	1835	1835	0
458	20250204	133200	44001075	1835	1835	1835	1835	1
459	20250204	133100	43999240	1835	1835	1835	1835	0
460	20250204	133000	43999240	1835	1835	1835	1835	0
461	20250204	132900	43999240	1835	1835	1835	1835	0
462	20250204	132800	43999240	1835	1835	1835	1835	0
463	20250204	132700	43999240	1835	1835	1835	1835	16
464	20250204	132600	43969880	1845	1845	1845	1845	0
465	20250204	132500	43969880	1845	1845	1845	1845	0
466	20250204	132400	43969880	1845	1845	1845	1845	0
467	20250204	132300	43969880	1845	1845	1845	1845	0
468	20250204	132200	43969880	1845	1845	1845	1845	0
469	20250204	132100	43969880	1845	1838	1845	1838	126
470	20250204	132000	43738278	1839	1839	1839	1839	249
471	20250204	131900	43280367	1845	1845	1845	1845	0
472	20250204	131800	43280367	1845	1845	1845	1845	0
473	20250204	131700	43280367	1845	1845	1845	1845	0
474	20250204	131600	43280367	1845	1845	1845	1845	3
475	20250204	131500	43274832	1845	1845	1845	1845	0
476	20250204	131400	43274832	1845	1845	1845	1845	0
477	20250204	131300	43274832	1845	1845	1845	1845	0
478	20250204	131200	43274832	1845	1845	1845	1845	0
479	20250204	131100	43274832	1845	1845	1845	1845	0
480	20250204	131000	43274832	1845	1845	1845	1845	0
481	20250204	130900	43274832	1845	1845	1845	1845	0
482	20250204	130800	43274832	1845	1845	1845	1845	0
483	20250204	130700	43274832	1845	1845	1845	1845	0
484	20250204	130600	43274832	1845	1845	1845	1845	0
485	20250204	130500	43274832	1845	1845	1845	1845	0
486	20250204	130400	43274832	1845	1845	1845	1845	1
487	20250204	130300	43272987	1845	1845	1845	1845	0
488	20250204	130200	43272987	1845	1845	1845	1845	0
489	20250204	130100	43272987	1845	1845	1845	1845	0
490	20250204	130000	43272987	1845	1845	1845	1845	2
491	20250204	125900	43269297	1845	1845	1845	1845	0
492	20250204	125800	43269297	1845	1845	1845	1845	1
493	20250204	125700	43267452	1845	1845	1845	1845	0
494	20250204	125600	43267452	1845	1845	1845	1845	0
495	20250204	125500	43267452	1845	1845	1845	1845	0
496	20250204	125400	43267452	1845	1845	1845	1845	0
497	20250204	125300	43267452	1845	1845	1845	1845	5
498	20250204	125200	43258227	1845	1845	1845	1845	0
499	20250204	125100	43258227	1845	1845	1845	1845	0
500	20250204	125000	43258227	1845	1845	1845	1845	0
501	20250204	124900	43258227	1845	1845	1845	1845	0
502	20250204	124800	43258227	1845	1845	1845	1845	0
503	20250204	124700	43258227	1845	1845	1845	1845	0
504	20250204	124600	43258227	1845	1845	1845	1845	0
505	20250204	124500	43258227	1845	1845	1845	1845	0
506	20250204	124400	43258227	1845	1845	1845	1845	0
507	20250204	124300	43258227	1845	1845	1845	1845	0
508	20250204	124200	43258227	1845	1845	1845	1845	0
509	20250204	124100	43258227	1845	1845	1845	1845	0
510	20250204	124000	43258227	1845	1845	1845	1845	0
511	20250204	123900	43258227	1845	1845	1845	1845	0
512	20250204	123800	43258227	1845	1845	1845	1845	1
513	20250204	123700	43256382	1838	1838	1838	1838	0
514	20250204	123600	43256382	1838	1839	1839	1838	1031
515	20250204	123500	41361403	1838	1838	1838	1838	0
516	20250204	123400	41361403	1838	1838	1838	1838	0
517	20250204	123300	41361403	1838	1838	1838	1838	0
518	20250204	123200	41361403	1838	1838	1838	1838	0
519	20250204	123100	41361403	1838	1838	1838	1838	0
520	20250204	123000	41361403	1838	1838	1838	1838	0
521	20250204	122900	41361403	1838	1845	1845	1838	51
522	20250204	122800	41267315	1846	1838	1846	1838	11
523	20250204	122700	41247017	1840	1840	1840	1840	0
524	20250204	122600	41247017	1840	1841	1841	1840	346
525	20250204	122500	40610257	1841	1844	1847	1841	634
526	20250204	122400	39442051	1847	1847	1847	1847	0
527	20250204	122300	39442051	1847	1847	1847	1847	0
528	20250204	122200	39442051	1847	1847	1847	1847	0
529	20250204	122100	39442051	1847	1847	1847	1847	0
530	20250204	122000	39442051	1847	1847	1847	1847	1
531	20250204	121900	39440204	1847	1847	1847	1847	30
532	20250204	121800	39384794	1844	1844	1844	1844	0
533	20250204	121700	39384794	1844	1844	1844	1844	0
534	20250204	121600	39384794	1844	1844	1844	1844	0
535	20250204	121500	39384794	1844	1844	1844	1844	0
536	20250204	121400	39384794	1844	1844	1844	1844	0
537	20250204	121300	39384794	1844	1847	1847	1844	2924
538	20250204	121200	33984653	1847	1847	1847	1847	0
539	20250204	121100	33984653	1847	1847	1847	1847	0
540	20250204	121000	33984653	1847	1849	1849	1847	555
541	20250204	120900	32958554	1860	1860	1860	1860	2
542	20250204	120800	32954834	1860	1860	1860	1860	1
543	20250204	120700	32952974	1849	1849	1849	1849	0
544	20250204	120600	32952974	1849	1849	1849	1849	1
545	20250204	120500	32951125	1860	1860	1860	1860	0
546	20250204	120400	32951125	1860	1860	1860	1860	0
547	20250204	120300	32951125	1860	1860	1860	1860	0
548	20250204	120200	32951125	1860	1860	1860	1860	0
549	20250204	120100	32951125	1860	1860	1860	1860	0
550	20250204	120000	32951125	1860	1860	1860	1860	0
551	20250204	115900	32951125	1860	1860	1860	1860	0
552	20250204	115800	32951125	1860	1860	1860	1860	0
553	20250204	115700	32951125	1860	1860	1860	1860	0
554	20250204	115600	32951125	1860	1860	1860	1860	0
555	20250204	115500	32951125	1860	1860	1860	1860	0
556	20250204	115400	32951125	1860	1860	1860	1860	0
557	20250204	115300	32951125	1860	1860	1860	1860	0
558	20250204	115200	32951125	1860	1860	1860	1860	0
559	20250204	115100	32951125	1860	1860	1860	1860	0
560	20250204	115000	32951125	1860	1860	1860	1860	5
561	20250204	114900	32941825	1860	1860	1860	1860	0
562	20250204	114800	32941825	1860	1860	1860	1860	0
563	20250204	114700	32941825	1860	1860	1860	1860	0
564	20250204	114600	32941825	1860	1860	1860	1860	0
565	20250204	114500	32941825	1860	1860	1860	1860	5
566	20250204	114400	32932525	1860	1860	1860	1860	0
567	20250204	114300	32932525	1860	1860	1860	1860	0
568	20250204	114200	32932525	1860	1860	1860	1860	0
569	20250204	114100	32932525	1860	1860	1860	1860	0
570	20250204	114000	32932525	1860	1860	1860	1860	0
571	20250204	113900	32932525	1860	1860	1860	1860	0
572	20250204	113800	32932525	1860	1860	1860	1860	8
573	20250204	113700	32917645	1860	1860	1860	1860	0
574	20250204	113600	32917645	1860	1860	1860	1860	9
575	20250204	113500	32900905	1860	1860	1860	1860	0
576	20250204	113400	32900905	1860	1860	1860	1860	0
577	20250204	113300	32900905	1860	1860	1860	1860	0
578	20250204	113200	32900905	1860	1860	1860	1860	5
579	20250204	113100	32891605	1849	1861	1861	1848	589
580	20250204	113000	31796164	1861	1861	1861	1861	0
581	20250204	112900	31796164	1861	1861	1861	1861	0
582	20250204	112800	31796164	1861	1861	1861	1861	0
583	20250204	112700	31796164	1861	1861	1861	1861	0
584	20250204	112600	31796164	1861	1861	1861	1861	0
585	20250204	112500	31796164	1861	1861	1861	1861	0
586	20250204	112400	31796164	1861	1861	1861	1861	0
587	20250204	112300	31796164	1861	1861	1861	1861	1
588	20250204	112200	31794303	1861	1861	1861	1861	0
589	20250204	112100	31794303	1861	1861	1861	1861	1
590	20250204	112000	31792442	1860	1860	1860	1860	0
591	20250204	111900	31792442	1860	1860	1860	1860	0
592	20250204	111800	31792442	1860	1860	1860	1860	0
593	20250204	111700	31792442	1860	1860	1860	1860	1
594	20250204	111600	31790582	1860	1860	1860	1860	1
595	20250204	111500	31788722	1861	1861	1861	1861	0
596	20250204	111400	31788722	1861	1861	1861	1861	0
597	20250204	111300	31788722	1861	1861	1861	1861	0
598	20250204	111200	31788722	1861	1861	1861	1861	0
599	20250204	111100	31788722	1861	1861	1861	1861	0
600	20250204	111000	31788722	1861	1861	1861	1861	1
601	20250204	110900	31786861	1860	1860	1860	1860	0
602	20250204	110800	31786861	1860	1860	1860	1860	0
603	20250204	110700	31786861	1860	1860	1860	1860	0
604	20250204	110600	31786861	1860	1860	1860	1860	0
605	20250204	110500	31786861	1860	1860	1860	1860	0
606	20250204	110400	31786861	1860	1860	1860	1860	0
607	20250204	110300	31786861	1860	1860	1860	1860	0
608	20250204	110200	31786861	1860	1860	1860	1860	1
609	20250204	110100	31785001	1860	1860	1860	1860	0
610	20250204	110000	31785001	1860	1860	1860	1860	0
611	20250204	105900	31785001	1860	1860	1860	1860	0
612	20250204	105800	31785001	1860	1860	1860	1860	0
613	20250204	105700	31785001	1860	1860	1860	1860	1663
614	20250204	105600	28691821	1860	1860	1860	1860	0
615	20250204	105500	28691821	1860	1860	1860	1860	0
616	20250204	105400	28691821	1860	1860	1860	1860	0
617	20250204	105300	28691821	1860	1860	1860	1860	0
618	20250204	105200	28691821	1860	1860	1860	1860	0
619	20250204	105100	28691821	1860	1860	1860	1860	5
620	20250204	105000	28682521	1847	1847	1847	1847	3
621	20250204	104900	28676980	1847	1847	1847	1847	300
622	20250204	104800	28122880	1847	1847	1847	1847	0
623	20250204	104700	28122880	1847	1847	1847	1847	0
624	20250204	104600	28122880	1847	1847	1847	1847	0
625	20250204	104500	28122880	1847	1847	1847	1847	36
626	20250204	104400	28056388	1861	1861	1861	1861	20
627	20250204	104300	28019168	1861	1861	1861	1861	0
628	20250204	104200	28019168	1861	1861	1861	1861	0
629	20250204	104100	28019168	1861	1861	1861	1861	0
630	20250204	104000	28019168	1861	1861	1861	1861	0
631	20250204	103900	28019168	1861	1861	1861	1861	0
632	20250204	103800	28019168	1861	1861	1861	1861	0
633	20250204	103700	28019168	1861	1861	1861	1861	0
634	20250204	103600	28019168	1861	1861	1861	1861	0
635	20250204	103500	28019168	1861	1861	1861	1861	0
636	20250204	103400	28019168	1861	1861	1861	1861	10
637	20250204	103300	28000558	1861	1861	1861	1861	0
638	20250204	103200	28000558	1861	1861	1861	1861	1
639	20250204	103100	27998697	1860	1860	1860	1860	0
640	20250204	103000	27998697	1860	1860	1860	1860	125
641	20250204	102900	27766197	1860	1860	1860	1860	0
642	20250204	102800	27766197	1860	1860	1860	1860	2
643	20250204	102700	27762477	1861	1861	1861	1861	0
644	20250204	102600	27762477	1861	1861	1861	1861	0
645	20250204	102500	27762477	1861	1861	1861	1861	28
646	20250204	102400	27710369	1865	1865	1865	1865	0
647	20250204	102300	27710369	1865	1865	1865	1865	0
648	20250204	102200	27710369	1865	1865	1865	1865	0
649	20250204	102100	27710369	1865	1865	1865	1865	5
650	20250204	102000	27701044	1845	1855	1855	1845	1071
651	20250204	101900	25720543	1867	1867	1867	1867	0
652	20250204	101800	25720543	1867	1867	1867	1867	1
653	20250204	101700	25718676	1855	1866	1866	1855	6
654	20250204	101600	25707491	1868	1868	1868	1868	0
655	20250204	101500	25707491	1868	1868	1868	1868	0
656	20250204	101400	25707491	1868	1868	1868	1868	0
657	20250204	101300	25707491	1868	1868	1868	1868	0
658	20250204	101200	25707491	1868	1863	1868	1863	95
659	20250204	101100	25530496	1863	1863	1863	1863	200
660	20250204	101000	25157896	1863	1862	1863	1862	150
661	20250204	100900	24878589	1862	1862	1862	1862	505
662	20250204	100800	23938279	1859	1859	1859	1859	815
663	20250204	100700	22423194	1859	1858	1859	1858	300
664	20250204	100600	21865787	1857	1857	1857	1857	1000
665	20250204	100500	20008787	1845	1845	1845	1845	0
666	20250204	100400	20008787	1845	1845	1845	1845	0
667	20250204	100300	20008787	1845	1845	1845	1845	0
668	20250204	100200	20008787	1845	1845	1845	1845	0
669	20250204	100100	20008787	1845	1845	1845	1845	0
670	20250204	100000	20008787	1845	1845	1845	1845	731
671	20250204	095900	18660092	1857	1857	1857	1857	0
672	20250204	095800	18660092	1857	1857	1857	1857	0
673	20250204	095700	18660092	1857	1857	1857	1857	0
674	20250204	095600	18660092	1857	1857	1857	1857	14
675	20250204	095500	18634094	1857	1846	1857	1846	38
676	20250204	095400	18563748	1846	1857	1857	1846	2028
677	20250204	095300	14816962	1846	1846	1846	1846	0
678	20250204	095200	14816962	1846	1846	1846	1846	0
679	20250204	095100	14816962	1846	1846	1846	1846	0
680	20250204	095000	14816962	1846	1846	1846	1846	1
681	20250204	094900	14815116	1857	1857	1857	1857	3
682	20250204	094800	14809545	1848	1858	1858	1848	128
683	20250204	094700	14572598	1859	1859	1859	1859	0
684	20250204	094600	14572598	1859	1859	1859	1859	0
685	20250204	094500	14572598	1859	1859	1859	1859	0
686	20250204	094400	14572598	1859	1859	1859	1859	27
687	20250204	094300	14522405	1859	1858	1859	1858	2
688	20250204	094200	14518688	1860	1860	1860	1860	0
689	20250204	094100	14518688	1860	1860	1860	1860	0
690	20250204	094000	14518688	1860	1858	1860	1858	1000
691	20250204	093900	12660223	1858	1858	1858	1858	0
692	20250204	093800	12660223	1858	1846	1858	1846	17
693	20250204	093700	12628817	1845	1845	1845	1845	0
694	20250204	093600	12628817	1845	1845	1845	1845	0
695	20250204	093500	12628817	1845	1845	1845	1845	0
696	20250204	093400	12628817	1845	1846	1846	1845	265
697	20250204	093300	12139825	1859	1859	1859	1859	38
698	20250204	093200	12069183	1859	1859	1859	1859	2
699	20250204	093100	12065465	1844	1844	1844	1844	0
700	20250204	093000	12065465	1844	1845	1845	1844	857
701	20250204	092900	10485141	1845	1845	1845	1845	0
702	20250204	092800	10485141	1845	1848	1848	1845	26
703	20250204	092700	10437099	1860	1863	1863	1848	747
704	20250204	092600	9055779	1863	1863	1863	1863	0
705	20250204	092500	9055779	1863	1863	1863	1863	0
706	20250204	092400	9055779	1863	1863	1863	1863	70
707	20250204	092300	8925369	1863	1863	1863	1863	0
708	20250204	092200	8925369	1863	1863	1863	1863	0
709	20250204	092100	8925369	1863	1863	1863	1863	0
710	20250204	092000	8925369	1863	1863	1863	1863	0
711	20250204	091900	8925369	1863	1863	1863	1863	20
712	20250204	091800	8888109	1863	1863	1863	1863	20
713	20250204	091700	8850849	1863	1863	1863	1863	0
714	20250204	091600	8850849	1863	1863	1863	1863	10
715	20250204	091500	8832219	1868	1868	1868	1868	0
716	20250204	091400	8832219	1868	1868	1868	1868	0
717	20250204	091300	8832219	1868	1868	1868	1868	0
718	20250204	091200	8832219	1868	1868	1868	1868	0
719	20250204	091100	8832219	1868	1868	1868	1868	0
720	20250204	091000	8832219	1868	1868	1868	1868	0
721	20250204	090900	8832219	1868	1868	1868	1868	0
722	20250204	090800	8832219	1868	1868	1868	1868	1
723	20250204	090700	8830351	1848	1848	1848	1848	0
724	20250204	090600	8830351	1848	1848	1848	1848	0
725	20250204	090500	8830351	1848	1848	1848	1848	0
726	20250204	090400	8830351	1848	1855	1855	1848	3003
727	20250204	090300	3271186	1855	1855	1855	1855	1
728	20250204	090200	3269331	1890	1890	1890	1890	5
729	20250204	090100	3259881	1864	1864	1864	1864	0
730	20250204	090000	3259881	1864	1850	1864	1850	1761