KissMeData/024070/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	190800	17065421	1852	1852	1852	1852	218
3	20250204	190700	17065421	1852	1852	1852	1852	0
4	20250204	190600	17065421	1852	1852	1852	1852	0
5	20250204	190500	17065421	1852	1852	1852	1852	0
6	20250204	190400	17065421	1852	1852	1852	1852	0
7	20250204	190300	17065421	1852	1852	1852	1852	0
8	20250204	190200	17065421	1852	1852	1852	1852	0
9	20250204	190100	17065421	1852	1852	1852	1852	0
10	20250204	190000	17065421	1852	1852	1852	1852	0
11	20250204	185900	17065421	1852	1852	1852	1852	0
12	20250204	185800	17065421	1852	1852	1852	1852	0
13	20250204	185700	17065421	1852	1852	1852	1852	0
14	20250204	185600	17065421	1852	1852	1852	1852	0
15	20250204	185500	17065421	1852	1852	1852	1852	0
16	20250204	185400	17065421	1852	1852	1852	1852	0
17	20250204	185300	17065421	1852	1852	1852	1852	0
18	20250204	185200	17065421	1852	1852	1852	1852	0
19	20250204	185100	17065421	1852	1852	1852	1852	0
20	20250204	185000	17065421	1852	1852	1852	1852	0
21	20250204	184900	17065421	1852	1852	1852	1852	0
22	20250204	184800	17065421	1852	1852	1852	1852	0
23	20250204	184700	17065421	1852	1852	1852	1852	0
24	20250204	184600	17065421	1852	1852	1852	1852	0
25	20250204	184500	17065421	1852	1852	1852	1852	0
26	20250204	184400	17065421	1852	1852	1852	1852	0
27	20250204	184300	17065421	1852	1852	1852	1852	0
28	20250204	184200	17065421	1852	1852	1852	1852	0
29	20250204	184100	17065421	1852	1852	1852	1852	0
30	20250204	184000	17065421	1852	1852	1852	1852	0
31	20250204	183900	17065421	1852	1852	1852	1852	0
32	20250204	183800	17065421	1852	1852	1852	1852	218
33	20250204	183700	17065421	1852	1852	1852	1852	0
34	20250204	183600	17065421	1852	1852	1852	1852	0
35	20250204	183500	17065421	1852	1852	1852	1852	0
36	20250204	183400	17065421	1852	1852	1852	1852	0
37	20250204	183300	17065421	1852	1852	1852	1852	0
38	20250204	183200	17065421	1852	1852	1852	1852	0
39	20250204	183100	17065421	1852	1852	1852	1852	0
40	20250204	183000	17065421	1852	1852	1852	1852	0
41	20250204	182900	17065421	1852	1852	1852	1852	0
42	20250204	182800	17065421	1852	1852	1852	1852	0
43	20250204	182700	17065421	1852	1852	1852	1852	0
44	20250204	182600	17065421	1852	1852	1852	1852	0
45	20250204	182500	17065421	1852	1852	1852	1852	0
46	20250204	182400	17065421	1852	1852	1852	1852	0
47	20250204	182300	17065421	1852	1852	1852	1852	0
48	20250204	182200	17065421	1852	1852	1852	1852	0
49	20250204	182100	17065421	1852	1852	1852	1852	0
50	20250204	182000	17065421	1852	1852	1852	1852	0
51	20250204	181900	17065421	1852	1852	1852	1852	0
52	20250204	181800	17065421	1852	1852	1852	1852	0
53	20250204	181700	17065421	1852	1852	1852	1852	0
54	20250204	181600	17065421	1852	1852	1852	1852	0
55	20250204	181500	17065421	1852	1852	1852	1852	0
56	20250204	181400	17065421	1852	1852	1852	1852	0
57	20250204	181300	17065421	1852	1852	1852	1852	0
58	20250204	181200	17065421	1852	1852	1852	1852	0
59	20250204	181100	17065421	1852	1852	1852	1852	0
60	20250204	181000	17065421	1852	1852	1852	1852	0
61	20250204	180900	17065421	1852	1852	1852	1852	0
62	20250204	180800	17065421	1852	1852	1852	1852	218
63	20250204	180700	17065421	1852	1852	1852	1852	0
64	20250204	180600	17065421	1852	1852	1852	1852	0
65	20250204	180500	17065421	1852	1852	1852	1852	0
66	20250204	180400	17065421	1852	1852	1852	1852	0
67	20250204	180300	17065421	1852	1852	1852	1852	0
68	20250204	180200	17065421	1852	1852	1852	1852	0
69	20250204	180100	17065421	1852	1852	1852	1852	0
70	20250204	180000	17065421	1852	1852	1852	1852	0
71	20250204	175900	17065421	1852	1852	1852	1852	0
72	20250204	175800	17065421	1852	1852	1852	1852	0
73	20250204	175700	17065421	1852	1852	1852	1852	0
74	20250204	175600	17065421	1852	1852	1852	1852	0
75	20250204	175500	17065421	1852	1852	1852	1852	0
76	20250204	175400	17065421	1852	1852	1852	1852	0
77	20250204	175300	17065421	1852	1852	1852	1852	0
78	20250204	175200	17065421	1852	1852	1852	1852	0
79	20250204	175100	17065421	1852	1852	1852	1852	0
80	20250204	175000	17065421	1852	1852	1852	1852	0
81	20250204	174900	17065421	1852	1852	1852	1852	0
82	20250204	174800	17065421	1852	1852	1852	1852	0
83	20250204	174700	17065421	1852	1852	1852	1852	0
84	20250204	174600	17065421	1852	1852	1852	1852	0
85	20250204	174500	17065421	1852	1852	1852	1852	0
86	20250204	174400	17065421	1852	1852	1852	1852	0
87	20250204	174300	17065421	1852	1852	1852	1852	0
88	20250204	174200	17065421	1852	1852	1852	1852	0
89	20250204	174100	17065421	1852	1852	1852	1852	0
90	20250204	174000	17065421	1852	1852	1852	1852	0
91	20250204	173900	17065421	1852	1852	1852	1852	0
92	20250204	173800	17065421	1852	1852	1852	1852	218
93	20250204	173700	17065421	1852	1852	1852	1852	0
94	20250204	173600	17065421	1852	1852	1852	1852	0
95	20250204	173500	17065421	1852	1852	1852	1852	0
96	20250204	173400	17065421	1852	1852	1852	1852	0
97	20250204	173300	17065421	1852	1852	1852	1852	0
98	20250204	173200	17065421	1852	1852	1852	1852	0
99	20250204	173100	17065421	1852	1852	1852	1852	0
100	20250204	173000	17065421	1852	1852	1852	1852	0
101	20250204	172900	17065421	1852	1852	1852	1852	0
102	20250204	172800	17065421	1852	1852	1852	1852	0
103	20250204	172700	17065421	1852	1852	1852	1852	0
104	20250204	172600	17065421	1852	1852	1852	1852	0
105	20250204	172500	17065421	1852	1852	1852	1852	0
106	20250204	172400	17065421	1852	1852	1852	1852	0
107	20250204	172300	17065421	1852	1852	1852	1852	0
108	20250204	172200	17065421	1852	1852	1852	1852	0
109	20250204	172100	17065421	1852	1852	1852	1852	0
110	20250204	172000	17065421	1852	1852	1852	1852	0
111	20250204	171900	17065421	1852	1852	1852	1852	0
112	20250204	171800	17065421	1852	1852	1852	1852	0
113	20250204	171700	17065421	1852	1852	1852	1852	0
114	20250204	171600	17065421	1852	1852	1852	1852	0
115	20250204	171500	17065421	1852	1852	1852	1852	0
116	20250204	171400	17065421	1852	1852	1852	1852	0
117	20250204	171300	17065421	1852	1852	1852	1852	0
118	20250204	171200	17065421	1852	1852	1852	1852	0
119	20250204	171100	17065421	1852	1852	1852	1852	0
120	20250204	171000	17065421	1852	1852	1852	1852	0
121	20250204	170900	17065421	1852	1852	1852	1852	0
122	20250204	170800	17065421	1852	1852	1852	1852	218
123	20250204	170700	17065421	1852	1852	1852	1852	0
124	20250204	170600	17065421	1852	1852	1852	1852	0
125	20250204	170500	17065421	1852	1852	1852	1852	0
126	20250204	170400	17065421	1852	1852	1852	1852	0
127	20250204	170300	17065421	1852	1852	1852	1852	0
128	20250204	170200	17065421	1852	1852	1852	1852	0
129	20250204	170100	17065421	1852	1852	1852	1852	0
130	20250204	170000	17065421	1852	1852	1852	1852	0
131	20250204	165900	17065421	1852	1852	1852	1852	0
132	20250204	165800	17065421	1852	1852	1852	1852	0
133	20250204	165700	17065421	1852	1852	1852	1852	0
134	20250204	165600	17065421	1852	1852	1852	1852	0
135	20250204	165500	17065421	1852	1852	1852	1852	0
136	20250204	165400	17065421	1852	1852	1852	1852	0
137	20250204	165300	17065421	1852	1852	1852	1852	0
138	20250204	165200	17065421	1852	1852	1852	1852	0
139	20250204	165100	17065421	1852	1852	1852	1852	0
140	20250204	165000	17065421	1852	1852	1852	1852	0
141	20250204	164900	17065421	1852	1852	1852	1852	0
142	20250204	164800	17065421	1852	1852	1852	1852	0
143	20250204	164700	17065421	1852	1852	1852	1852	0
144	20250204	164600	17065421	1852	1852	1852	1852	0
145	20250204	164500	17065421	1852	1852	1852	1852	0
146	20250204	164400	17065421	1852	1852	1852	1852	0
147	20250204	164300	17065421	1852	1852	1852	1852	0
148	20250204	164200	17065421	1852	1852	1852	1852	0
149	20250204	164100	17065421	1852	1852	1852	1852	0
150	20250204	164000	17065421	1852	1852	1852	1852	0
151	20250204	163900	17065421	1852	1852	1852	1852	0
152	20250204	163800	17065421	1852	1852	1852	1852	218
153	20250204	163700	17065421	1852	1852	1852	1852	0
154	20250204	163600	17065421	1852	1852	1852	1852	0
155	20250204	163500	17065421	1852	1852	1852	1852	0
156	20250204	163400	17065421	1852	1852	1852	1852	0
157	20250204	163300	17065421	1852	1852	1852	1852	0
158	20250204	163200	17065421	1852	1852	1852	1852	0
159	20250204	163100	17065421	1852	1852	1852	1852	0
160	20250204	163000	17065421	1852	1852	1852	1852	0
161	20250204	162900	17065421	1852	1852	1852	1852	0
162	20250204	162800	17065421	1852	1852	1852	1852	0
163	20250204	162700	17065421	1852	1852	1852	1852	0
164	20250204	162600	17065421	1852	1852	1852	1852	0
165	20250204	162500	17065421	1852	1852	1852	1852	0
166	20250204	162400	17065421	1852	1852	1852	1852	0
167	20250204	162300	17065421	1852	1852	1852	1852	0
168	20250204	162200	17065421	1852	1852	1852	1852	0
169	20250204	162100	17065421	1852	1852	1852	1852	0
170	20250204	162000	17065421	1852	1852	1852	1852	0
171	20250204	161900	17065421	1852	1852	1852	1852	0
172	20250204	161800	17065421	1852	1852	1852	1852	0
173	20250204	161700	17065421	1852	1852	1852	1852	0
174	20250204	161600	17065421	1852	1852	1852	1852	0
175	20250204	161500	17065421	1852	1852	1852	1852	0
176	20250204	161400	17065421	1852	1852	1852	1852	0
177	20250204	161300	17065421	1852	1852	1852	1852	0
178	20250204	161200	17065421	1852	1852	1852	1852	0
179	20250204	161100	17065421	1852	1852	1852	1852	0
180	20250204	161000	17065421	1852	1852	1852	1852	0
181	20250204	160900	17065421	1852	1852	1852	1852	0
182	20250204	160800	17065421	1852	1852	1852	1852	218
183	20250204	160700	17065421	1852	1852	1852	1852	0
184	20250204	160600	17065421	1852	1852	1852	1852	0
185	20250204	160500	17065421	1852	1852	1852	1852	0
186	20250204	160400	17065421	1852	1852	1852	1852	0
187	20250204	160300	17065421	1852	1852	1852	1852	0
188	20250204	160200	17065421	1852	1852	1852	1852	0
189	20250204	160100	17065421	1852	1852	1852	1852	0
190	20250204	160000	17065421	1852	1852	1852	1852	0
191	20250204	155900	17065421	1852	1852	1852	1852	0
192	20250204	155800	17065421	1852	1852	1852	1852	0
193	20250204	155700	17065421	1852	1852	1852	1852	0
194	20250204	155600	17065421	1852	1852	1852	1852	0
195	20250204	155500	17065421	1852	1852	1852	1852	0
196	20250204	155400	17065421	1852	1852	1852	1852	0
197	20250204	155300	17065421	1852	1852	1852	1852	0
198	20250204	155200	17065421	1852	1852	1852	1852	0
199	20250204	155100	17065421	1852	1852	1852	1852	0
200	20250204	155000	17065421	1852	1852	1852	1852	0
201	20250204	154900	17065421	1852	1852	1852	1852	0
202	20250204	154800	17065421	1852	1852	1852	1852	0
203	20250204	154700	17065421	1852	1852	1852	1852	0
204	20250204	154600	17065421	1852	1852	1852	1852	0
205	20250204	154500	17065421	1852	1852	1852	1852	0
206	20250204	154400	17065421	1852	1852	1852	1852	0
207	20250204	154300	17065421	1852	1852	1852	1852	0
208	20250204	154200	17065421	1852	1852	1852	1852	0
209	20250204	154100	17065421	1852	1852	1852	1852	0
210	20250204	154000	17065421	1852	1852	1852	1852	0
211	20250204	153900	17065421	1852	1852	1852	1852	0
212	20250204	153800	17065421	1852	1852	1852	1852	218
213	20250204	153700	17065421	1852	1852	1852	1852	0
214	20250204	153600	17065421	1852	1852	1852	1852	0
215	20250204	153500	17065421	1852	1852	1852	1852	0
216	20250204	153400	17065421	1852	1852	1852	1852	0
217	20250204	153300	17065421	1852	1852	1852	1852	0
218	20250204	153200	17065421	1852	1852	1852	1852	0
219	20250204	153100	17065421	1852	1852	1852	1852	0
220	20250204	153000	17065421	1852	1852	1852	1852	218
221	20250204	152900	16661685	1852	1852	1852	1852	0
222	20250204	152800	16661685	1852	1852	1852	1852	0
223	20250204	152700	16661685	1852	1852	1852	1852	0
224	20250204	152600	16661685	1852	1852	1852	1852	0
225	20250204	152500	16661685	1852	1852	1852	1852	0
226	20250204	152400	16661685	1852	1852	1852	1852	0
227	20250204	152300	16661685	1852	1852	1852	1852	0
228	20250204	152200	16661685	1852	1852	1852	1852	0
229	20250204	152100	16661685	1852	1852	1852	1852	0
230	20250204	152000	16661685	1852	1852	1852	1852	0
231	20250204	151900	16661685	1852	1852	1852	1852	0
232	20250204	151800	16661685	1852	1852	1852	1852	0
233	20250204	151700	16661685	1852	1852	1852	1852	0
234	20250204	151600	16661685	1852	1852	1852	1852	0
235	20250204	151500	16661685	1852	1852	1852	1852	0
236	20250204	151400	16661685	1852	1852	1852	1852	0
237	20250204	151300	16661685	1852	1852	1852	1852	60
238	20250204	151200	16550565	1852	1852	1852	1852	0
239	20250204	151100	16550565	1852	1852	1852	1852	0
240	20250204	151000	16550565	1852	1852	1852	1852	0
241	20250204	150900	16550565	1852	1852	1852	1852	0
242	20250204	150800	16550565	1852	1852	1852	1852	0
243	20250204	150700	16550565	1852	1852	1852	1852	0
244	20250204	150600	16550565	1852	1852	1852	1852	0
245	20250204	150500	16550565	1852	1852	1852	1852	0
246	20250204	150400	16550565	1852	1852	1852	1852	0
247	20250204	150300	16550565	1852	1852	1852	1852	1
248	20250204	150200	16548713	1837	1837	1837	1837	0
249	20250204	150100	16548713	1837	1837	1837	1837	0
250	20250204	150000	16548713	1837	1837	1837	1837	0
251	20250204	145900	16548713	1837	1837	1837	1837	0
252	20250204	145800	16548713	1837	1837	1837	1837	0
253	20250204	145700	16548713	1837	1837	1837	1837	0
254	20250204	145600	16548713	1837	1837	1837	1837	2
255	20250204	145500	16545039	1853	1853	1853	1853	0
256	20250204	145400	16545039	1853	1853	1853	1853	0
257	20250204	145300	16545039	1853	1853	1853	1853	0
258	20250204	145200	16545039	1853	1853	1853	1853	0
259	20250204	145100	16545039	1853	1853	1853	1853	0
260	20250204	145000	16545039	1853	1853	1853	1853	0
261	20250204	144900	16545039	1853	1853	1853	1853	0
262	20250204	144800	16545039	1853	1853	1853	1853	0
263	20250204	144700	16545039	1853	1853	1853	1853	0
264	20250204	144600	16545039	1853	1853	1853	1853	0
265	20250204	144500	16545039	1853	1853	1853	1853	62
266	20250204	144400	16430153	1854	1854	1854	1854	0
267	20250204	144300	16430153	1854	1854	1854	1854	0
268	20250204	144200	16430153	1854	1854	1854	1854	0
269	20250204	144100	16430153	1854	1854	1854	1854	0
270	20250204	144000	16430153	1854	1854	1854	1854	0
271	20250204	143900	16430153	1854	1854	1854	1854	0
272	20250204	143800	16430153	1854	1854	1854	1854	0
273	20250204	143700	16430153	1854	1854	1854	1854	0
274	20250204	143600	16430153	1854	1854	1854	1854	0
275	20250204	143500	16430153	1854	1854	1854	1854	0
276	20250204	143400	16430153	1854	1854	1854	1854	0
277	20250204	143300	16430153	1854	1854	1854	1854	0
278	20250204	143200	16430153	1854	1854	1854	1854	0
279	20250204	143100	16430153	1854	1854	1854	1854	0
280	20250204	143000	16430153	1854	1854	1854	1854	0
281	20250204	142900	16430153	1854	1854	1854	1854	0
282	20250204	142800	16430153	1854	1854	1854	1854	0
283	20250204	142700	16430153	1854	1854	1854	1854	0
284	20250204	142600	16430153	1854	1854	1854	1854	0
285	20250204	142500	16430153	1854	1854	1854	1854	0
286	20250204	142400	16430153	1854	1854	1854	1854	0
287	20250204	142300	16430153	1854	1854	1854	1854	0
288	20250204	142200	16430153	1854	1854	1854	1854	0
289	20250204	142100	16430153	1854	1854	1854	1854	0
290	20250204	142000	16430153	1854	1854	1854	1854	0
291	20250204	141900	16430153	1854	1854	1854	1854	0
292	20250204	141800	16430153	1854	1854	1854	1854	0
293	20250204	141700	16430153	1854	1854	1854	1854	0
294	20250204	141600	16430153	1854	1854	1854	1854	0
295	20250204	141500	16430153	1854	1854	1854	1854	0
296	20250204	141400	16430153	1854	1854	1854	1854	0
297	20250204	141300	16430153	1854	1854	1854	1854	0
298	20250204	141200	16430153	1854	1854	1854	1854	0
299	20250204	141100	16430153	1854	1854	1854	1854	0
300	20250204	141000	16430153	1854	1854	1854	1854	0
301	20250204	140900	16430153	1854	1854	1854	1854	0
302	20250204	140800	16430153	1854	1854	1854	1854	0
303	20250204	140700	16430153	1854	1854	1854	1854	0
304	20250204	140600	16430153	1854	1854	1854	1854	0
305	20250204	140500	16430153	1854	1854	1854	1854	0
306	20250204	140400	16430153	1854	1854	1854	1854	0
307	20250204	140300	16430153	1854	1854	1854	1854	0
308	20250204	140200	16430153	1854	1854	1854	1854	0
309	20250204	140100	16430153	1854	1854	1854	1854	0
310	20250204	140000	16430153	1854	1854	1854	1854	0
311	20250204	135900	16430153	1854	1854	1854	1854	0
312	20250204	135800	16430153	1854	1854	1854	1854	0
313	20250204	135700	16430153	1854	1854	1854	1854	0
314	20250204	135600	16430153	1854	1854	1854	1854	10
315	20250204	135500	16411613	1855	1855	1855	1855	0
316	20250204	135400	16411613	1855	1855	1855	1855	0
317	20250204	135300	16411613	1855	1855	1855	1855	0
318	20250204	135200	16411613	1855	1855	1855	1855	0
319	20250204	135100	16411613	1855	1855	1855	1855	0
320	20250204	135000	16411613	1855	1855	1855	1855	0
321	20250204	134900	16411613	1855	1855	1855	1855	0
322	20250204	134800	16411613	1855	1855	1855	1855	0
323	20250204	134700	16411613	1855	1848	1855	1848	1669
324	20250204	134600	13320634	1836	1836	1836	1836	0
325	20250204	134500	13320634	1836	1840	1840	1836	100
326	20250204	134400	13136956	1840	1846	1846	1840	310
327	20250204	134300	12566421	1845	1845	1845	1845	0
328	20250204	134200	12566421	1845	1845	1845	1845	0
329	20250204	134100	12566421	1845	1845	1845	1845	0
330	20250204	134000	12566421	1845	1845	1845	1845	0
331	20250204	133900	12566421	1845	1845	1845	1845	0
332	20250204	133800	12566421	1845	1845	1845	1845	0
333	20250204	133700	12566421	1845	1845	1845	1845	0
334	20250204	133600	12566421	1845	1845	1845	1845	0
335	20250204	133500	12566421	1845	1845	1845	1845	0
336	20250204	133400	12566421	1845	1845	1845	1845	0
337	20250204	133300	12566421	1845	1845	1845	1845	99
338	20250204	133200	12383766	1850	1850	1850	1850	0
339	20250204	133100	12383766	1850	1850	1850	1850	0
340	20250204	133000	12383766	1850	1850	1850	1850	0
341	20250204	132900	12383766	1850	1849	1850	1849	6
342	20250204	132800	12372671	1849	1849	1849	1849	0
343	20250204	132700	12372671	1849	1849	1849	1849	0
344	20250204	132600	12372671	1849	1849	1849	1849	0
345	20250204	132500	12372671	1849	1849	1849	1849	0
346	20250204	132400	12372671	1849	1849	1849	1849	0
347	20250204	132300	12372671	1849	1849	1849	1849	0
348	20250204	132200	12372671	1849	1849	1849	1849	0
349	20250204	132100	12372671	1849	1849	1849	1849	0
350	20250204	132000	12372671	1849	1849	1849	1849	0
351	20250204	131900	12372671	1849	1849	1849	1849	0
352	20250204	131800	12372671	1849	1849	1849	1849	0
353	20250204	131700	12372671	1849	1849	1849	1849	0
354	20250204	131600	12372671	1849	1849	1849	1849	0
355	20250204	131500	12372671	1849	1849	1849	1849	0
356	20250204	131400	12372671	1849	1849	1849	1849	0
357	20250204	131300	12372671	1849	1849	1849	1849	0
358	20250204	131200	12372671	1849	1849	1849	1849	0
359	20250204	131100	12372671	1849	1849	1849	1849	0
360	20250204	131000	12372671	1849	1849	1849	1849	1
361	20250204	130900	12370822	1840	1840	1840	1840	300
362	20250204	130800	11818822	1849	1849	1849	1849	0
363	20250204	130700	11818822	1849	1849	1849	1849	0
364	20250204	130600	11818822	1849	1849	1849	1849	0
365	20250204	130500	11818822	1849	1841	1849	1840	101
366	20250204	130400	11632964	1850	1850	1850	1850	0
367	20250204	130300	11632964	1850	1850	1850	1850	0
368	20250204	130200	11632964	1850	1850	1850	1850	0
369	20250204	130100	11632964	1850	1850	1850	1850	0
370	20250204	130000	11632964	1850	1850	1850	1850	0
371	20250204	125900	11632964	1850	1850	1850	1850	0
372	20250204	125800	11632964	1850	1850	1850	1850	0
373	20250204	125700	11632964	1850	1850	1850	1850	0
374	20250204	125600	11632964	1850	1850	1850	1850	0
375	20250204	125500	11632964	1850	1850	1850	1850	0
376	20250204	125400	11632964	1850	1850	1850	1850	0
377	20250204	125300	11632964	1850	1850	1850	1850	0
378	20250204	125200	11632964	1850	1850	1850	1850	0
379	20250204	125100	11632964	1850	1850	1850	1850	0
380	20250204	125000	11632964	1850	1850	1850	1850	0
381	20250204	124900	11632964	1850	1850	1850	1850	0
382	20250204	124800	11632964	1850	1850	1850	1850	0
383	20250204	124700	11632964	1850	1850	1850	1850	0
384	20250204	124600	11632964	1850	1850	1850	1850	0
385	20250204	124500	11632964	1850	1850	1850	1850	0
386	20250204	124400	11632964	1850	1850	1850	1850	0
387	20250204	124300	11632964	1850	1850	1850	1850	0
388	20250204	124200	11632964	1850	1850	1850	1850	0
389	20250204	124100	11632964	1850	1850	1850	1850	0
390	20250204	124000	11632964	1850	1850	1850	1850	0
391	20250204	123900	11632964	1850	1850	1850	1850	0
392	20250204	123800	11632964	1850	1850	1850	1850	0
393	20250204	123700	11632964	1850	1850	1850	1850	0
394	20250204	123600	11632964	1850	1850	1850	1850	0
395	20250204	123500	11632964	1850	1850	1850	1850	0
396	20250204	123400	11632964	1850	1850	1850	1850	0
397	20250204	123300	11632964	1850	1850	1850	1850	0
398	20250204	123200	11632964	1850	1850	1850	1850	0
399	20250204	123100	11632964	1850	1850	1850	1850	0
400	20250204	123000	11632964	1850	1850	1850	1850	0
401	20250204	122900	11632964	1850	1850	1850	1850	0
402	20250204	122800	11632964	1850	1850	1850	1850	0
403	20250204	122700	11632964	1850	1850	1850	1850	0
404	20250204	122600	11632964	1850	1850	1850	1850	0
405	20250204	122500	11632964	1850	1850	1850	1850	0
406	20250204	122400	11632964	1850	1850	1850	1850	0
407	20250204	122300	11632964	1850	1850	1850	1850	0
408	20250204	122200	11632964	1850	1850	1850	1850	0
409	20250204	122100	11632964	1850	1850	1850	1850	0
410	20250204	122000	11632964	1850	1850	1850	1850	0
411	20250204	121900	11632964	1850	1850	1850	1850	0
412	20250204	121800	11632964	1850	1850	1850	1850	0
413	20250204	121700	11632964	1850	1850	1850	1850	0
414	20250204	121600	11632964	1850	1850	1850	1850	0
415	20250204	121500	11632964	1850	1850	1850	1850	0
416	20250204	121400	11632964	1850	1850	1850	1850	0
417	20250204	121300	11632964	1850	1850	1850	1850	0
418	20250204	121200	11632964	1850	1850	1850	1850	0
419	20250204	121100	11632964	1850	1850	1850	1850	0
420	20250204	121000	11632964	1850	1850	1850	1850	0
421	20250204	120900	11632964	1850	1850	1850	1850	0
422	20250204	120800	11632964	1850	1850	1850	1850	0
423	20250204	120700	11632964	1850	1850	1850	1850	1
424	20250204	120600	11631114	1849	1849	1849	1849	0
425	20250204	120500	11631114	1849	1849	1849	1849	0
426	20250204	120400	11631114	1849	1849	1849	1849	0
427	20250204	120300	11631114	1849	1849	1849	1849	79
428	20250204	120200	11485043	1849	1849	1849	1849	0
429	20250204	120100	11485043	1849	1849	1849	1849	0
430	20250204	120000	11485043	1849	1849	1849	1849	0
431	20250204	115900	11485043	1849	1849	1849	1849	0
432	20250204	115800	11485043	1849	1849	1849	1849	0
433	20250204	115700	11485043	1849	1849	1849	1849	1
434	20250204	115600	11483194	1849	1849	1849	1849	0
435	20250204	115500	11483194	1849	1850	1850	1849	21
436	20250204	115400	11444364	1850	1850	1850	1850	1
437	20250204	115300	11442514	1834	1846	1846	1834	2000
438	20250204	115200	7769882	1850	1850	1850	1850	0
439	20250204	115100	7769882	1850	1850	1850	1850	0
440	20250204	115000	7769882	1850	1850	1850	1850	0
441	20250204	114900	7769882	1850	1850	1850	1850	0
442	20250204	114800	7769882	1850	1850	1850	1850	0
443	20250204	114700	7769882	1850	1850	1850	1850	0
444	20250204	114600	7769882	1850	1850	1850	1850	0
445	20250204	114500	7769882	1850	1850	1850	1850	0
446	20250204	114400	7769882	1850	1850	1850	1850	0
447	20250204	114300	7769882	1850	1850	1850	1850	0
448	20250204	114200	7769882	1850	1850	1850	1850	0
449	20250204	114100	7769882	1850	1850	1850	1850	0
450	20250204	114000	7769882	1850	1850	1850	1850	0
451	20250204	113900	7769882	1850	1850	1850	1850	0
452	20250204	113800	7769882	1850	1850	1850	1850	1
453	20250204	113700	7768032	1845	1847	1847	1845	11
454	20250204	113600	7747733	1845	1845	1845	1845	0
455	20250204	113500	7747733	1845	1845	1845	1845	0
456	20250204	113400	7747733	1845	1849	1849	1845	966
457	20250204	113300	5963509	1849	1849	1849	1849	116
458	20250204	113200	5749025	1848	1848	1848	1848	0
459	20250204	113100	5749025	1848	1848	1848	1848	0
460	20250204	113000	5749025	1848	1848	1848	1848	0
461	20250204	112900	5749025	1848	1848	1848	1848	0
462	20250204	112800	5749025	1848	1848	1848	1848	0
463	20250204	112700	5749025	1848	1848	1848	1848	0
464	20250204	112600	5749025	1848	1848	1848	1848	0
465	20250204	112500	5749025	1848	1848	1848	1848	0
466	20250204	112400	5749025	1848	1848	1848	1848	10
467	20250204	112300	5730545	1849	1849	1849	1849	0
468	20250204	112200	5730545	1849	1849	1849	1849	86
469	20250204	112100	5571531	1848	1848	1848	1848	0
470	20250204	112000	5571531	1848	1848	1848	1848	0
471	20250204	111900	5571531	1848	1848	1848	1848	0
472	20250204	111800	5571531	1848	1848	1848	1848	91
473	20250204	111700	5403363	1846	1846	1846	1846	0
474	20250204	111600	5403363	1846	1846	1846	1846	0
475	20250204	111500	5403363	1846	1846	1846	1846	14
476	20250204	111400	5377519	1846	1846	1846	1846	22
477	20250204	111300	5336907	1850	1850	1850	1850	0
478	20250204	111200	5336907	1850	1850	1850	1850	0
479	20250204	111100	5336907	1850	1850	1850	1850	200
480	20250204	111000	4966907	1850	1850	1850	1850	0
481	20250204	110900	4966907	1850	1850	1850	1850	0
482	20250204	110800	4966907	1850	1850	1850	1850	1
483	20250204	110700	4965057	1846	1846	1846	1846	46
484	20250204	110600	4880141	1850	1850	1850	1850	0
485	20250204	110500	4880141	1850	1850	1850	1850	0
486	20250204	110400	4880141	1850	1850	1850	1850	0
487	20250204	110300	4880141	1850	1850	1850	1850	0
488	20250204	110200	4880141	1850	1850	1850	1850	0
489	20250204	110100	4880141	1850	1850	1850	1850	0
490	20250204	110000	4880141	1850	1850	1850	1850	0
491	20250204	105900	4880141	1850	1850	1850	1850	0
492	20250204	105800	4880141	1850	1850	1850	1850	0
493	20250204	105700	4880141	1850	1850	1850	1850	0
494	20250204	105600	4880141	1850	1850	1850	1850	1
495	20250204	105500	4878291	1845	1845	1845	1845	1
496	20250204	105400	4876446	1852	1852	1852	1852	0
497	20250204	105300	4876446	1852	1852	1852	1852	0
498	20250204	105200	4876446	1852	1852	1852	1852	0
499	20250204	105100	4876446	1852	1852	1852	1852	0
500	20250204	105000	4876446	1852	1852	1852	1852	0
501	20250204	104900	4876446	1852	1852	1852	1852	0
502	20250204	104800	4876446	1852	1852	1852	1852	0
503	20250204	104700	4876446	1852	1852	1852	1852	0
504	20250204	104600	4876446	1852	1852	1852	1852	0
505	20250204	104500	4876446	1852	1852	1852	1852	0
506	20250204	104400	4876446	1852	1852	1852	1852	0
507	20250204	104300	4876446	1852	1852	1852	1852	0
508	20250204	104200	4876446	1852	1852	1852	1852	0
509	20250204	104100	4876446	1852	1852	1852	1852	0
510	20250204	104000	4876446	1852	1852	1852	1852	0
511	20250204	103900	4876446	1852	1852	1852	1852	0
512	20250204	103800	4876446	1852	1852	1852	1852	0
513	20250204	103700	4876446	1852	1852	1852	1852	1
514	20250204	103600	4874594	1850	1850	1850	1850	0
515	20250204	103500	4874594	1850	1850	1850	1850	1053
516	20250204	103400	2926544	1850	1850	1850	1850	0
517	20250204	103300	2926544	1850	1850	1850	1850	0
518	20250204	103200	2926544	1850	1850	1850	1850	0
519	20250204	103100	2926544	1850	1850	1850	1850	0
520	20250204	103000	2926544	1850	1850	1850	1850	0
521	20250204	102900	2926544	1850	1850	1850	1850	0
522	20250204	102800	2926544	1850	1850	1850	1850	0
523	20250204	102700	2926544	1850	1850	1850	1850	0
524	20250204	102600	2926544	1850	1850	1850	1850	0
525	20250204	102500	2926544	1850	1850	1850	1850	0
526	20250204	102400	2926544	1850	1850	1850	1850	0
527	20250204	102300	2926544	1850	1850	1850	1850	0
528	20250204	102200	2926544	1850	1850	1850	1850	0
529	20250204	102100	2926544	1850	1850	1850	1850	0
530	20250204	102000	2926544	1850	1850	1850	1850	0
531	20250204	101900	2926544	1850	1850	1850	1850	0
532	20250204	101800	2926544	1850	1850	1850	1850	0
533	20250204	101700	2926544	1850	1850	1850	1850	0
534	20250204	101600	2926544	1850	1850	1850	1850	0
535	20250204	101500	2926544	1850	1850	1850	1850	0
536	20250204	101400	2926544	1850	1850	1850	1850	0
537	20250204	101300	2926544	1850	1850	1850	1850	0
538	20250204	101200	2926544	1850	1850	1850	1850	0
539	20250204	101100	2926544	1850	1850	1850	1850	0
540	20250204	101000	2926544	1850	1850	1850	1850	0
541	20250204	100900	2926544	1850	1850	1850	1850	0
542	20250204	100800	2926544	1850	1850	1850	1850	0
543	20250204	100700	2926544	1850	1850	1850	1850	0
544	20250204	100600	2926544	1850	1850	1850	1850	0
545	20250204	100500	2926544	1850	1850	1850	1850	29
546	20250204	100400	2872894	1850	1850	1850	1850	0
547	20250204	100300	2872894	1850	1850	1850	1850	0
548	20250204	100200	2872894	1850	1850	1850	1850	0
549	20250204	100100	2872894	1850	1850	1850	1850	0
550	20250204	100000	2872894	1850	1850	1850	1850	0
551	20250204	095900	2872894	1850	1850	1850	1850	0
552	20250204	095800	2872894	1850	1850	1850	1850	0
553	20250204	095700	2872894	1850	1850	1850	1850	1
554	20250204	095600	2871044	1849	1849	1849	1849	5
555	20250204	095500	2861799	1850	1850	1850	1850	5
556	20250204	095400	2852549	1850	1850	1850	1850	0
557	20250204	095300	2852549	1850	1850	1850	1850	0
558	20250204	095200	2852549	1850	1850	1850	1850	0
559	20250204	095100	2852549	1850	1849	1850	1849	12
560	20250204	095000	2830360	1849	1850	1850	1838	33
561	20250204	094900	2769455	1851	1851	1851	1851	0
562	20250204	094800	2769455	1851	1851	1851	1851	0
563	20250204	094700	2769455	1851	1851	1851	1851	0
564	20250204	094600	2769455	1851	1851	1851	1851	0
565	20250204	094500	2769455	1851	1851	1851	1851	0
566	20250204	094400	2769455	1851	1851	1851	1851	0
567	20250204	094300	2769455	1851	1851	1851	1851	0
568	20250204	094200	2769455	1851	1851	1851	1851	0
569	20250204	094100	2769455	1851	1851	1851	1851	0
570	20250204	094000	2769455	1851	1851	1851	1851	70
571	20250204	093900	2639885	1851	1851	1851	1851	0
572	20250204	093800	2639885	1851	1851	1851	1851	0
573	20250204	093700	2639885	1851	1851	1851	1851	0
574	20250204	093600	2639885	1851	1851	1851	1851	5
575	20250204	093500	2630630	1852	1852	1852	1852	1
576	20250204	093400	2628778	1832	1832	1832	1832	0
577	20250204	093300	2628778	1832	1839	1839	1832	887
578	20250204	093200	1002604	1838	1839	1839	1838	53
579	20250204	093100	905180	1854	1854	1854	1854	0
580	20250204	093000	905180	1854	1854	1854	1854	0
581	20250204	092900	905180	1854	1854	1854	1854	0
582	20250204	092800	905180	1854	1854	1854	1854	1
583	20250204	092700	903326	1863	1863	1863	1863	0
584	20250204	092600	903326	1863	1863	1863	1863	0
585	20250204	092500	903326	1863	1863	1863	1863	0
586	20250204	092400	903326	1863	1863	1863	1863	0
587	20250204	092300	903326	1863	1863	1863	1863	0
588	20250204	092200	903326	1863	1863	1863	1863	0
589	20250204	092100	903326	1863	1863	1863	1863	0
590	20250204	092000	903326	1863	1863	1863	1863	0
591	20250204	091900	903326	1863	1863	1863	1863	0
592	20250204	091800	903326	1863	1863	1863	1863	1
593	20250204	091700	901463	1865	1865	1865	1865	0
594	20250204	091600	901463	1865	1835	1865	1835	148
595	20250204	091500	629853	1835	1835	1835	1835	0
596	20250204	091400	629853	1835	1835	1835	1835	3
597	20250204	091300	624348	1866	1866	1866	1866	0
598	20250204	091200	624348	1866	1866	1866	1866	0
599	20250204	091100	624348	1866	1866	1866	1866	0
600	20250204	091000	624348	1866	1866	1866	1866	0
601	20250204	090900	624348	1866	1866	1866	1866	0
602	20250204	090800	624348	1866	1866	1866	1866	46
603	20250204	090700	538512	1866	1866	1866	1866	50
604	20250204	090600	445212	1866	1865	1866	1865	101
605	20250204	090500	256826	1872	1872	1872	1872	0
606	20250204	090400	256826	1872	1872	1872	1872	0
607	20250204	090300	256826	1872	1872	1872	1872	0
608	20250204	090200	256826	1872	1847	1872	1847	15
609	20250204	090100	229096	1877	1847	1877	1847	123
610	20250204	090000	1885	1885	1885	1885	1885	1