KissMeData/201490/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	203300	45611850	1782	1782	1782	1782	1580
3	20250204	203200	45611850	1782	1782	1782	1782	0
4	20250204	203100	45611850	1782	1782	1782	1782	0
5	20250204	203000	45611850	1782	1782	1782	1782	0
6	20250204	202900	45611850	1782	1782	1782	1782	0
7	20250204	202800	45611850	1782	1782	1782	1782	0
8	20250204	202700	45611850	1782	1782	1782	1782	0
9	20250204	202600	45611850	1782	1782	1782	1782	0
10	20250204	202500	45611850	1782	1782	1782	1782	0
11	20250204	202400	45611850	1782	1782	1782	1782	0
12	20250204	202300	45611850	1782	1782	1782	1782	0
13	20250204	202200	45611850	1782	1782	1782	1782	0
14	20250204	202100	45611850	1782	1782	1782	1782	0
15	20250204	202000	45611850	1782	1782	1782	1782	0
16	20250204	201900	45611850	1782	1782	1782	1782	0
17	20250204	201800	45611850	1782	1782	1782	1782	0
18	20250204	201700	45611850	1782	1782	1782	1782	0
19	20250204	201600	45611850	1782	1782	1782	1782	0
20	20250204	201500	45611850	1782	1782	1782	1782	0
21	20250204	201400	45611850	1782	1782	1782	1782	0
22	20250204	201300	45611850	1782	1782	1782	1782	0
23	20250204	201200	45611850	1782	1782	1782	1782	0
24	20250204	201100	45611850	1782	1782	1782	1782	0
25	20250204	201000	45611850	1782	1782	1782	1782	0
26	20250204	200900	45611850	1782	1782	1782	1782	0
27	20250204	200800	45611850	1782	1782	1782	1782	0
28	20250204	200700	45611850	1782	1782	1782	1782	0
29	20250204	200600	45611850	1782	1782	1782	1782	0
30	20250204	200500	45611850	1782	1782	1782	1782	0
31	20250204	200400	45611850	1782	1782	1782	1782	0
32	20250204	200300	45611850	1782	1782	1782	1782	1580
33	20250204	200200	45611850	1782	1782	1782	1782	0
34	20250204	200100	45611850	1782	1782	1782	1782	0
35	20250204	200000	45611850	1782	1782	1782	1782	0
36	20250204	195900	45611850	1782	1782	1782	1782	0
37	20250204	195800	45611850	1782	1782	1782	1782	0
38	20250204	195700	45611850	1782	1782	1782	1782	0
39	20250204	195600	45611850	1782	1782	1782	1782	0
40	20250204	195500	45611850	1782	1782	1782	1782	0
41	20250204	195400	45611850	1782	1782	1782	1782	0
42	20250204	195300	45611850	1782	1782	1782	1782	0
43	20250204	195200	45611850	1782	1782	1782	1782	0
44	20250204	195100	45611850	1782	1782	1782	1782	0
45	20250204	195000	45611850	1782	1782	1782	1782	0
46	20250204	194900	45611850	1782	1782	1782	1782	0
47	20250204	194800	45611850	1782	1782	1782	1782	0
48	20250204	194700	45611850	1782	1782	1782	1782	0
49	20250204	194600	45611850	1782	1782	1782	1782	0
50	20250204	194500	45611850	1782	1782	1782	1782	0
51	20250204	194400	45611850	1782	1782	1782	1782	0
52	20250204	194300	45611850	1782	1782	1782	1782	0
53	20250204	194200	45611850	1782	1782	1782	1782	0
54	20250204	194100	45611850	1782	1782	1782	1782	0
55	20250204	194000	45611850	1782	1782	1782	1782	0
56	20250204	193900	45611850	1782	1782	1782	1782	0
57	20250204	193800	45611850	1782	1782	1782	1782	0
58	20250204	193700	45611850	1782	1782	1782	1782	0
59	20250204	193600	45611850	1782	1782	1782	1782	0
60	20250204	193500	45611850	1782	1782	1782	1782	0
61	20250204	193400	45611850	1782	1782	1782	1782	0
62	20250204	193300	45611850	1782	1782	1782	1782	1580
63	20250204	193200	45611850	1782	1782	1782	1782	0
64	20250204	193100	45611850	1782	1782	1782	1782	0
65	20250204	193000	45611850	1782	1782	1782	1782	0
66	20250204	192900	45611850	1782	1782	1782	1782	0
67	20250204	192800	45611850	1782	1782	1782	1782	0
68	20250204	192700	45611850	1782	1782	1782	1782	0
69	20250204	192600	45611850	1782	1782	1782	1782	0
70	20250204	192500	45611850	1782	1782	1782	1782	0
71	20250204	192400	45611850	1782	1782	1782	1782	0
72	20250204	192300	45611850	1782	1782	1782	1782	0
73	20250204	192200	45611850	1782	1782	1782	1782	0
74	20250204	192100	45611850	1782	1782	1782	1782	0
75	20250204	192000	45611850	1782	1782	1782	1782	0
76	20250204	191900	45611850	1782	1782	1782	1782	0
77	20250204	191800	45611850	1782	1782	1782	1782	0
78	20250204	191700	45611850	1782	1782	1782	1782	0
79	20250204	191600	45611850	1782	1782	1782	1782	0
80	20250204	191500	45611850	1782	1782	1782	1782	0
81	20250204	191400	45611850	1782	1782	1782	1782	0
82	20250204	191300	45611850	1782	1782	1782	1782	0
83	20250204	191200	45611850	1782	1782	1782	1782	0
84	20250204	191100	45611850	1782	1782	1782	1782	0
85	20250204	191000	45611850	1782	1782	1782	1782	0
86	20250204	190900	45611850	1782	1782	1782	1782	0
87	20250204	190800	45611850	1782	1782	1782	1782	0
88	20250204	190700	45611850	1782	1782	1782	1782	0
89	20250204	190600	45611850	1782	1782	1782	1782	0
90	20250204	190500	45611850	1782	1782	1782	1782	0
91	20250204	190400	45611850	1782	1782	1782	1782	0
92	20250204	190300	45611850	1782	1782	1782	1782	1580
93	20250204	190200	45611850	1782	1782	1782	1782	0
94	20250204	190100	45611850	1782	1782	1782	1782	0
95	20250204	190000	45611850	1782	1782	1782	1782	0
96	20250204	185900	45611850	1782	1782	1782	1782	0
97	20250204	185800	45611850	1782	1782	1782	1782	0
98	20250204	185700	45611850	1782	1782	1782	1782	0
99	20250204	185600	45611850	1782	1782	1782	1782	0
100	20250204	185500	45611850	1782	1782	1782	1782	0
101	20250204	185400	45611850	1782	1782	1782	1782	0
102	20250204	185300	45611850	1782	1782	1782	1782	0
103	20250204	185200	45611850	1782	1782	1782	1782	0
104	20250204	185100	45611850	1782	1782	1782	1782	0
105	20250204	185000	45611850	1782	1782	1782	1782	0
106	20250204	184900	45611850	1782	1782	1782	1782	0
107	20250204	184800	45611850	1782	1782	1782	1782	0
108	20250204	184700	45611850	1782	1782	1782	1782	0
109	20250204	184600	45611850	1782	1782	1782	1782	0
110	20250204	184500	45611850	1782	1782	1782	1782	0
111	20250204	184400	45611850	1782	1782	1782	1782	0
112	20250204	184300	45611850	1782	1782	1782	1782	0
113	20250204	184200	45611850	1782	1782	1782	1782	0
114	20250204	184100	45611850	1782	1782	1782	1782	0
115	20250204	184000	45611850	1782	1782	1782	1782	0
116	20250204	183900	45611850	1782	1782	1782	1782	0
117	20250204	183800	45611850	1782	1782	1782	1782	0
118	20250204	183700	45611850	1782	1782	1782	1782	0
119	20250204	183600	45611850	1782	1782	1782	1782	0
120	20250204	183500	45611850	1782	1782	1782	1782	0
121	20250204	183400	45611850	1782	1782	1782	1782	0
122	20250204	183300	45611850	1782	1782	1782	1782	1580
123	20250204	183200	45611850	1782	1782	1782	1782	0
124	20250204	183100	45611850	1782	1782	1782	1782	0
125	20250204	183000	45611850	1782	1782	1782	1782	0
126	20250204	182900	45611850	1782	1782	1782	1782	0
127	20250204	182800	45611850	1782	1782	1782	1782	0
128	20250204	182700	45611850	1782	1782	1782	1782	0
129	20250204	182600	45611850	1782	1782	1782	1782	0
130	20250204	182500	45611850	1782	1782	1782	1782	0
131	20250204	182400	45611850	1782	1782	1782	1782	0
132	20250204	182300	45611850	1782	1782	1782	1782	0
133	20250204	182200	45611850	1782	1782	1782	1782	0
134	20250204	182100	45611850	1782	1782	1782	1782	0
135	20250204	182000	45611850	1782	1782	1782	1782	0
136	20250204	181900	45611850	1782	1782	1782	1782	0
137	20250204	181800	45611850	1782	1782	1782	1782	0
138	20250204	181700	45611850	1782	1782	1782	1782	0
139	20250204	181600	45611850	1782	1782	1782	1782	0
140	20250204	181500	45611850	1782	1782	1782	1782	0
141	20250204	181400	45611850	1782	1782	1782	1782	0
142	20250204	181300	45611850	1782	1782	1782	1782	0
143	20250204	181200	45611850	1782	1782	1782	1782	0
144	20250204	181100	45611850	1782	1782	1782	1782	0
145	20250204	181000	45611850	1782	1782	1782	1782	0
146	20250204	180900	45611850	1782	1782	1782	1782	0
147	20250204	180800	45611850	1782	1782	1782	1782	0
148	20250204	180700	45611850	1782	1782	1782	1782	0
149	20250204	180600	45611850	1782	1782	1782	1782	0
150	20250204	180500	45611850	1782	1782	1782	1782	0
151	20250204	180400	45611850	1782	1782	1782	1782	0
152	20250204	180300	45611850	1782	1782	1782	1782	1580
153	20250204	180200	45611850	1782	1782	1782	1782	0
154	20250204	180100	45611850	1782	1782	1782	1782	0
155	20250204	180000	45611850	1782	1782	1782	1782	0
156	20250204	175900	45611850	1782	1782	1782	1782	0
157	20250204	175800	45611850	1782	1782	1782	1782	0
158	20250204	175700	45611850	1782	1782	1782	1782	0
159	20250204	175600	45611850	1782	1782	1782	1782	0
160	20250204	175500	45611850	1782	1782	1782	1782	0
161	20250204	175400	45611850	1782	1782	1782	1782	0
162	20250204	175300	45611850	1782	1782	1782	1782	0
163	20250204	175200	45611850	1782	1782	1782	1782	0
164	20250204	175100	45611850	1782	1782	1782	1782	0
165	20250204	175000	45611850	1782	1782	1782	1782	0
166	20250204	174900	45611850	1782	1782	1782	1782	0
167	20250204	174800	45611850	1782	1782	1782	1782	0
168	20250204	174700	45611850	1782	1782	1782	1782	0
169	20250204	174600	45611850	1782	1782	1782	1782	0
170	20250204	174500	45611850	1782	1782	1782	1782	0
171	20250204	174400	45611850	1782	1782	1782	1782	0
172	20250204	174300	45611850	1782	1782	1782	1782	0
173	20250204	174200	45611850	1782	1782	1782	1782	0
174	20250204	174100	45611850	1782	1782	1782	1782	0
175	20250204	174000	45611850	1782	1782	1782	1782	0
176	20250204	173900	45611850	1782	1782	1782	1782	0
177	20250204	173800	45611850	1782	1782	1782	1782	0
178	20250204	173700	45611850	1782	1782	1782	1782	0
179	20250204	173600	45611850	1782	1782	1782	1782	0
180	20250204	173500	45611850	1782	1782	1782	1782	0
181	20250204	173400	45611850	1782	1782	1782	1782	0
182	20250204	173300	45611850	1782	1782	1782	1782	1580
183	20250204	173200	45611850	1782	1782	1782	1782	0
184	20250204	173100	45611850	1782	1782	1782	1782	0
185	20250204	173000	45611850	1782	1782	1782	1782	0
186	20250204	172900	45611850	1782	1782	1782	1782	0
187	20250204	172800	45611850	1782	1782	1782	1782	0
188	20250204	172700	45611850	1782	1782	1782	1782	0
189	20250204	172600	45611850	1782	1782	1782	1782	0
190	20250204	172500	45611850	1782	1782	1782	1782	0
191	20250204	172400	45611850	1782	1782	1782	1782	0
192	20250204	172300	45611850	1782	1782	1782	1782	0
193	20250204	172200	45611850	1782	1782	1782	1782	0
194	20250204	172100	45611850	1782	1782	1782	1782	0
195	20250204	172000	45611850	1782	1782	1782	1782	0
196	20250204	171900	45611850	1782	1782	1782	1782	0
197	20250204	171800	45611850	1782	1782	1782	1782	0
198	20250204	171700	45611850	1782	1782	1782	1782	0
199	20250204	171600	45611850	1782	1782	1782	1782	0
200	20250204	171500	45611850	1782	1782	1782	1782	0
201	20250204	171400	45611850	1782	1782	1782	1782	0
202	20250204	171300	45611850	1782	1782	1782	1782	0
203	20250204	171200	45611850	1782	1782	1782	1782	0
204	20250204	171100	45611850	1782	1782	1782	1782	0
205	20250204	171000	45611850	1782	1782	1782	1782	0
206	20250204	170900	45611850	1782	1782	1782	1782	0
207	20250204	170800	45611850	1782	1782	1782	1782	0
208	20250204	170700	45611850	1782	1782	1782	1782	0
209	20250204	170600	45611850	1782	1782	1782	1782	0
210	20250204	170500	45611850	1782	1782	1782	1782	0
211	20250204	170400	45611850	1782	1782	1782	1782	0
212	20250204	170300	45611850	1782	1782	1782	1782	1580
213	20250204	170200	45611850	1782	1782	1782	1782	0
214	20250204	170100	45611850	1782	1782	1782	1782	0
215	20250204	170000	45611850	1782	1782	1782	1782	0
216	20250204	165900	45611850	1782	1782	1782	1782	0
217	20250204	165800	45611850	1782	1782	1782	1782	0
218	20250204	165700	45611850	1782	1782	1782	1782	0
219	20250204	165600	45611850	1782	1782	1782	1782	0
220	20250204	165500	45611850	1782	1782	1782	1782	0
221	20250204	165400	45611850	1782	1782	1782	1782	0
222	20250204	165300	45611850	1782	1782	1782	1782	0
223	20250204	165200	45611850	1782	1782	1782	1782	0
224	20250204	165100	45611850	1782	1782	1782	1782	0
225	20250204	165000	45611850	1782	1782	1782	1782	0
226	20250204	164900	45611850	1782	1782	1782	1782	0
227	20250204	164800	45611850	1782	1782	1782	1782	0
228	20250204	164700	45611850	1782	1782	1782	1782	0
229	20250204	164600	45611850	1782	1782	1782	1782	0
230	20250204	164500	45611850	1782	1782	1782	1782	0
231	20250204	164400	45611850	1782	1782	1782	1782	0
232	20250204	164300	45611850	1782	1782	1782	1782	0
233	20250204	164200	45611850	1782	1782	1782	1782	0
234	20250204	164100	45611850	1782	1782	1782	1782	0
235	20250204	164000	45611850	1782	1782	1782	1782	0
236	20250204	163900	45611850	1782	1782	1782	1782	0
237	20250204	163800	45611850	1782	1782	1782	1782	0
238	20250204	163700	45611850	1782	1782	1782	1782	0
239	20250204	163600	45611850	1782	1782	1782	1782	0
240	20250204	163500	45611850	1782	1782	1782	1782	0
241	20250204	163400	45611850	1782	1782	1782	1782	0
242	20250204	163300	45611850	1782	1782	1782	1782	1580
243	20250204	163200	45611850	1782	1782	1782	1782	0
244	20250204	163100	45611850	1782	1782	1782	1782	0
245	20250204	163000	45611850	1782	1782	1782	1782	0
246	20250204	162900	45611850	1782	1782	1782	1782	0
247	20250204	162800	45611850	1782	1782	1782	1782	0
248	20250204	162700	45611850	1782	1782	1782	1782	0
249	20250204	162600	45611850	1782	1782	1782	1782	0
250	20250204	162500	45611850	1782	1782	1782	1782	0
251	20250204	162400	45611850	1782	1782	1782	1782	0
252	20250204	162300	45611850	1782	1782	1782	1782	0
253	20250204	162200	45611850	1782	1782	1782	1782	0
254	20250204	162100	45611850	1782	1782	1782	1782	0
255	20250204	162000	45611850	1782	1782	1782	1782	0
256	20250204	161900	45611850	1782	1782	1782	1782	0
257	20250204	161800	45611850	1782	1782	1782	1782	0
258	20250204	161700	45611850	1782	1782	1782	1782	0
259	20250204	161600	45611850	1782	1782	1782	1782	0
260	20250204	161500	45611850	1782	1782	1782	1782	0
261	20250204	161400	45611850	1782	1782	1782	1782	0
262	20250204	161300	45611850	1782	1782	1782	1782	0
263	20250204	161200	45611850	1782	1782	1782	1782	0
264	20250204	161100	45611850	1782	1782	1782	1782	0
265	20250204	161000	45611850	1782	1782	1782	1782	0
266	20250204	160900	45611850	1782	1782	1782	1782	0
267	20250204	160800	45611850	1782	1782	1782	1782	0
268	20250204	160700	45611850	1782	1782	1782	1782	0
269	20250204	160600	45611850	1782	1782	1782	1782	0
270	20250204	160500	45611850	1782	1782	1782	1782	0
271	20250204	160400	45611850	1782	1782	1782	1782	0
272	20250204	160300	45611850	1782	1782	1782	1782	1580
273	20250204	160200	45611850	1782	1782	1782	1782	0
274	20250204	160100	45611850	1782	1782	1782	1782	0
275	20250204	160000	45611850	1782	1782	1782	1782	0
276	20250204	155900	45611850	1782	1782	1782	1782	0
277	20250204	155800	45611850	1782	1782	1782	1782	0
278	20250204	155700	45611850	1782	1782	1782	1782	0
279	20250204	155600	45611850	1782	1782	1782	1782	0
280	20250204	155500	45611850	1782	1782	1782	1782	0
281	20250204	155400	45611850	1782	1782	1782	1782	0
282	20250204	155300	45611850	1782	1782	1782	1782	0
283	20250204	155200	45611850	1782	1782	1782	1782	0
284	20250204	155100	45611850	1782	1782	1782	1782	0
285	20250204	155000	45611850	1782	1782	1782	1782	0
286	20250204	154900	45611850	1782	1782	1782	1782	0
287	20250204	154800	45611850	1782	1782	1782	1782	0
288	20250204	154700	45611850	1782	1782	1782	1782	0
289	20250204	154600	45611850	1782	1782	1782	1782	0
290	20250204	154500	45611850	1782	1782	1782	1782	0
291	20250204	154400	45611850	1782	1782	1782	1782	0
292	20250204	154300	45611850	1782	1782	1782	1782	0
293	20250204	154200	45611850	1782	1782	1782	1782	0
294	20250204	154100	45611850	1782	1782	1782	1782	0
295	20250204	154000	45611850	1782	1782	1782	1782	0
296	20250204	153900	45611850	1782	1782	1782	1782	0
297	20250204	153800	45611850	1782	1782	1782	1782	0
298	20250204	153700	45611850	1782	1782	1782	1782	0
299	20250204	153600	45611850	1782	1782	1782	1782	0
300	20250204	153500	45611850	1782	1782	1782	1782	0
301	20250204	153400	45611850	1782	1782	1782	1782	0
302	20250204	153300	45611850	1782	1782	1782	1782	1580
303	20250204	153200	45611850	1782	1782	1782	1782	0
304	20250204	153100	45611850	1782	1782	1782	1782	0
305	20250204	153000	45611850	1782	1782	1782	1782	1580
306	20250204	152900	42796290	1782	1782	1782	1782	0
307	20250204	152800	42796290	1782	1782	1782	1782	0
308	20250204	152700	42796290	1782	1782	1782	1782	0
309	20250204	152600	42796290	1782	1782	1782	1782	0
310	20250204	152500	42796290	1782	1782	1782	1782	0
311	20250204	152400	42796290	1782	1782	1782	1782	0
312	20250204	152300	42796290	1782	1782	1782	1782	0
313	20250204	152200	42796290	1782	1782	1782	1782	0
314	20250204	152100	42796290	1782	1782	1782	1782	0
315	20250204	152000	42796290	1782	1782	1782	1782	0
316	20250204	151900	42796290	1782	1782	1782	1782	53
317	20250204	151800	42701844	1782	1782	1782	1782	0
318	20250204	151700	42701844	1782	1782	1782	1782	0
319	20250204	151600	42701844	1782	1782	1782	1782	100
320	20250204	151500	42523644	1783	1783	1783	1783	0
321	20250204	151400	42523644	1783	1783	1783	1783	0
322	20250204	151300	42523644	1783	1783	1783	1783	0
323	20250204	151200	42523644	1783	1783	1783	1783	0
324	20250204	151100	42523644	1783	1783	1783	1783	0
325	20250204	151000	42523644	1783	1783	1783	1783	0
326	20250204	150900	42523644	1783	1783	1783	1783	0
327	20250204	150800	42523644	1783	1783	1783	1783	0
328	20250204	150700	42523644	1783	1783	1783	1783	0
329	20250204	150600	42523644	1783	1783	1783	1783	0
330	20250204	150500	42523644	1783	1783	1783	1783	0
331	20250204	150400	42523644	1783	1783	1783	1783	0
332	20250204	150300	42523644	1783	1783	1783	1783	0
333	20250204	150200	42523644	1783	1783	1783	1783	0
334	20250204	150100	42523644	1783	1783	1783	1783	0
335	20250204	150000	42523644	1783	1783	1783	1783	0
336	20250204	145900	42523644	1783	1783	1783	1783	1
337	20250204	145800	42521861	1775	1775	1775	1775	0
338	20250204	145700	42521861	1775	1776	1776	1775	11
339	20250204	145600	42502326	1783	1783	1783	1783	10
340	20250204	145500	42484496	1782	1782	1782	1782	1
341	20250204	145400	42482714	1783	1777	1783	1768	635
342	20250204	145300	41358622	1783	1780	1783	1777	297
343	20250204	145200	40830790	1780	1780	1780	1779	70
344	20250204	145100	40706240	1776	1776	1776	1776	0
345	20250204	145000	40706240	1776	1776	1776	1776	100
346	20250204	144900	40528640	1777	1778	1778	1777	53
347	20250204	144800	40434452	1778	1779	1779	1778	60
348	20250204	144700	40327752	1780	1780	1780	1780	0
349	20250204	144600	40327752	1780	1780	1780	1780	0
350	20250204	144500	40327752	1780	1780	1780	1780	0
351	20250204	144400	40327752	1780	1780	1780	1780	6
352	20250204	144300	40317072	1780	1780	1780	1780	48
353	20250204	144200	40231632	1780	1780	1780	1780	20
354	20250204	144100	40196032	1780	1780	1780	1780	0
355	20250204	144000	40196032	1780	1780	1780	1780	0
356	20250204	143900	40196032	1780	1780	1780	1780	43
357	20250204	143800	40119492	1780	1780	1780	1780	75
358	20250204	143700	39985992	1783	1780	1783	1780	150
359	20250204	143600	39718965	1780	1780	1780	1780	0
360	20250204	143500	39718965	1780	1780	1780	1780	14
361	20250204	143400	39694045	1780	1780	1780	1780	0
362	20250204	143300	39694045	1780	1780	1780	1780	0
363	20250204	143200	39694045	1780	1780	1780	1780	0
364	20250204	143100	39694045	1780	1780	1780	1780	0
365	20250204	143000	39694045	1780	1780	1780	1780	0
366	20250204	142900	39694045	1780	1780	1780	1780	0
367	20250204	142800	39694045	1780	1780	1780	1780	0
368	20250204	142700	39694045	1780	1780	1780	1780	0
369	20250204	142600	39694045	1780	1780	1780	1780	0
370	20250204	142500	39694045	1780	1780	1780	1780	0
371	20250204	142400	39694045	1780	1780	1780	1780	0
372	20250204	142300	39694045	1780	1780	1780	1780	0
373	20250204	142200	39694045	1780	1780	1780	1780	0
374	20250204	142100	39694045	1780	1780	1780	1780	0
375	20250204	142000	39694045	1780	1780	1780	1780	0
376	20250204	141900	39694045	1780	1780	1780	1780	0
377	20250204	141800	39694045	1780	1780	1780	1780	0
378	20250204	141700	39694045	1780	1781	1781	1780	2
379	20250204	141600	39690484	1781	1781	1781	1781	5
380	20250204	141500	39681579	1785	1785	1785	1785	0
381	20250204	141400	39681579	1785	1785	1785	1785	0
382	20250204	141300	39681579	1785	1785	1785	1785	0
383	20250204	141200	39681579	1785	1785	1785	1785	0
384	20250204	141100	39681579	1785	1785	1785	1785	0
385	20250204	141000	39681579	1785	1784	1785	1784	51
386	20250204	140900	39590594	1785	1785	1785	1785	0
387	20250204	140800	39590594	1785	1785	1785	1785	0
388	20250204	140700	39590594	1785	1785	1785	1785	0
389	20250204	140600	39590594	1785	1785	1785	1785	0
390	20250204	140500	39590594	1785	1785	1785	1785	0
391	20250204	140400	39590594	1785	1785	1785	1785	0
392	20250204	140300	39590594	1785	1785	1785	1785	0
393	20250204	140200	39590594	1785	1785	1785	1785	0
394	20250204	140100	39590594	1785	1785	1785	1785	0
395	20250204	140000	39590594	1785	1785	1785	1785	0
396	20250204	135900	39590594	1785	1785	1785	1785	0
397	20250204	135800	39590594	1785	1785	1785	1785	0
398	20250204	135700	39590594	1785	1785	1785	1785	0
399	20250204	135600	39590594	1785	1785	1785	1785	50
400	20250204	135500	39501344	1786	1782	1786	1782	80
401	20250204	135400	39358626	1782	1782	1782	1782	0
402	20250204	135300	39358626	1782	1782	1782	1782	0
403	20250204	135200	39358626	1782	1782	1782	1782	0
404	20250204	135100	39358626	1782	1782	1782	1782	0
405	20250204	135000	39358626	1782	1782	1782	1782	0
406	20250204	134900	39358626	1782	1782	1782	1782	72
407	20250204	134800	39230322	1786	1786	1786	1786	0
408	20250204	134700	39230322	1786	1786	1786	1786	0
409	20250204	134600	39230322	1786	1786	1786	1786	0
410	20250204	134500	39230322	1786	1786	1786	1786	0
411	20250204	134400	39230322	1786	1786	1786	1786	0
412	20250204	134300	39230322	1786	1786	1786	1786	0
413	20250204	134200	39230322	1786	1786	1786	1786	0
414	20250204	134100	39230322	1786	1786	1786	1786	0
415	20250204	134000	39230322	1786	1786	1786	1786	0
416	20250204	133900	39230322	1786	1786	1786	1786	0
417	20250204	133800	39230322	1786	1783	1786	1783	110
418	20250204	133700	39034174	1783	1783	1783	1783	0
419	20250204	133600	39034174	1783	1783	1783	1783	0
420	20250204	133500	39034174	1783	1783	1783	1783	0
421	20250204	133400	39034174	1783	1783	1783	1783	0
422	20250204	133300	39034174	1783	1783	1783	1783	0
423	20250204	133200	39034174	1783	1783	1783	1783	6
424	20250204	133100	39023476	1786	1786	1786	1786	0
425	20250204	133000	39023476	1786	1786	1786	1786	0
426	20250204	132900	39023476	1786	1786	1786	1786	0
427	20250204	132800	39023476	1786	1786	1786	1786	0
428	20250204	132700	39023476	1786	1786	1786	1786	4
429	20250204	132600	39016332	1786	1786	1786	1786	0
430	20250204	132500	39016332	1786	1786	1786	1786	0
431	20250204	132400	39016332	1786	1786	1786	1786	0
432	20250204	132300	39016332	1786	1786	1786	1786	0
433	20250204	132200	39016332	1786	1786	1786	1786	0
434	20250204	132100	39016332	1786	1786	1786	1786	0
435	20250204	132000	39016332	1786	1786	1786	1786	0
436	20250204	131900	39016332	1786	1786	1786	1786	0
437	20250204	131800	39016332	1786	1786	1786	1786	0
438	20250204	131700	39016332	1786	1786	1786	1786	0
439	20250204	131600	39016332	1786	1786	1786	1786	0
440	20250204	131500	39016332	1786	1786	1786	1786	0
441	20250204	131400	39016332	1786	1786	1786	1786	0
442	20250204	131300	39016332	1786	1786	1786	1786	0
443	20250204	131200	39016332	1786	1786	1786	1786	0
444	20250204	131100	39016332	1786	1786	1786	1786	2
445	20250204	131000	39012760	1786	1786	1786	1786	0
446	20250204	130900	39012760	1786	1786	1786	1786	0
447	20250204	130800	39012760	1786	1786	1786	1786	0
448	20250204	130700	39012760	1786	1786	1786	1786	0
449	20250204	130600	39012760	1786	1786	1786	1786	0
450	20250204	130500	39012760	1786	1786	1786	1786	0
451	20250204	130400	39012760	1786	1786	1786	1786	0
452	20250204	130300	39012760	1786	1786	1786	1786	0
453	20250204	130200	39012760	1786	1786	1786	1786	150
454	20250204	130100	38744860	1786	1786	1786	1786	0
455	20250204	130000	38744860	1786	1786	1786	1786	100
456	20250204	125900	38566260	1787	1787	1787	1787	0
457	20250204	125800	38566260	1787	1787	1787	1787	0
458	20250204	125700	38566260	1787	1787	1787	1787	0
459	20250204	125600	38566260	1787	1787	1787	1787	0
460	20250204	125500	38566260	1787	1787	1787	1787	0
461	20250204	125400	38566260	1787	1787	1787	1787	0
462	20250204	125300	38566260	1787	1787	1787	1787	0
463	20250204	125200	38566260	1787	1787	1787	1787	0
464	20250204	125100	38566260	1787	1787	1787	1787	0
465	20250204	125000	38566260	1787	1787	1787	1787	0
466	20250204	124900	38566260	1787	1787	1787	1787	0
467	20250204	124800	38566260	1787	1787	1787	1787	30
468	20250204	124700	38512650	1784	1784	1784	1784	0
469	20250204	124600	38512650	1784	1784	1784	1784	0
470	20250204	124500	38512650	1784	1784	1784	1784	0
471	20250204	124400	38512650	1784	1784	1784	1784	0
472	20250204	124300	38512650	1784	1784	1784	1784	0
473	20250204	124200	38512650	1784	1784	1784	1784	0
474	20250204	124100	38512650	1784	1784	1784	1784	0
475	20250204	124000	38512650	1784	1784	1784	1784	2
476	20250204	123900	38509082	1784	1784	1784	1784	0
477	20250204	123800	38509082	1784	1784	1784	1784	0
478	20250204	123700	38509082	1784	1786	1787	1784	72
479	20250204	123600	38380489	1785	1785	1785	1785	0
480	20250204	123500	38380489	1785	1785	1785	1785	0
481	20250204	123400	38380489	1785	1785	1785	1785	0
482	20250204	123300	38380489	1785	1785	1785	1785	0
483	20250204	123200	38380489	1785	1785	1785	1785	6
484	20250204	123100	38369779	1785	1785	1785	1785	2
485	20250204	123000	38366209	1785	1785	1785	1785	0
486	20250204	122900	38366209	1785	1785	1785	1785	0
487	20250204	122800	38366209	1785	1785	1785	1785	0
488	20250204	122700	38366209	1785	1786	1786	1785	11
489	20250204	122600	38346568	1786	1786	1786	1786	1
490	20250204	122500	38344782	1786	1786	1786	1786	0
491	20250204	122400	38344782	1786	1786	1786	1786	0
492	20250204	122300	38344782	1786	1786	1786	1786	0
493	20250204	122200	38344782	1786	1786	1786	1786	1
494	20250204	122100	38342996	1788	1788	1788	1787	4
495	20250204	122000	38335845	1787	1787	1787	1786	4
496	20250204	121900	38328698	1775	1775	1775	1775	0
497	20250204	121800	38328698	1775	1775	1775	1775	211
498	20250204	121700	37954173	1775	1775	1775	1775	190
499	20250204	121600	37616923	1775	1775	1775	1775	0
500	20250204	121500	37616923	1775	1775	1775	1775	0
501	20250204	121400	37616923	1775	1775	1775	1775	0
502	20250204	121300	37616923	1775	1775	1775	1775	10
503	20250204	121200	37599173	1775	1775	1775	1775	0
504	20250204	121100	37599173	1775	1775	1775	1775	0
505	20250204	121000	37599173	1775	1775	1775	1775	0
506	20250204	120900	37599173	1775	1775	1775	1775	56
507	20250204	120800	37499773	1775	1775	1775	1775	0
508	20250204	120700	37499773	1775	1775	1775	1775	0
509	20250204	120600	37499773	1775	1775	1775	1775	0
510	20250204	120500	37499773	1775	1775	1775	1775	0
511	20250204	120400	37499773	1775	1775	1775	1775	0
512	20250204	120300	37499773	1775	1775	1775	1775	0
513	20250204	120200	37499773	1775	1775	1775	1775	0
514	20250204	120100	37499773	1775	1775	1775	1775	1
515	20250204	120000	37497998	1768	1768	1768	1768	0
516	20250204	115900	37497998	1768	1768	1768	1768	0
517	20250204	115800	37497998	1768	1768	1768	1768	0
518	20250204	115700	37497998	1768	1768	1768	1768	0
519	20250204	115600	37497998	1768	1768	1768	1768	0
520	20250204	115500	37497998	1768	1768	1768	1768	0
521	20250204	115400	37497998	1768	1768	1768	1768	0
522	20250204	115300	37497998	1768	1768	1768	1768	0
523	20250204	115200	37497998	1768	1768	1768	1768	0
524	20250204	115100	37497998	1768	1768	1768	1768	0
525	20250204	115000	37497998	1768	1768	1768	1768	5
526	20250204	114900	37489158	1768	1774	1774	1768	4752
527	20250204	114800	29075170	1775	1775	1775	1775	0
528	20250204	114700	29075170	1775	1776	1776	1775	593
529	20250204	114600	28022487	1776	1776	1776	1776	392
530	20250204	114500	27326295	1775	1775	1775	1775	0
531	20250204	114400	27326295	1775	1775	1775	1775	0
532	20250204	114300	27326295	1775	1775	1775	1775	0
533	20250204	114200	27326295	1775	1775	1775	1775	0
534	20250204	114100	27326295	1775	1775	1775	1775	0
535	20250204	114000	27326295	1775	1780	1780	1775	250
536	20250204	113900	26881305	1790	1790	1790	1790	0
537	20250204	113800	26881305	1790	1790	1790	1790	0
538	20250204	113700	26881305	1790	1790	1790	1790	0
539	20250204	113600	26881305	1790	1790	1790	1790	0
540	20250204	113500	26881305	1790	1789	1790	1789	620
541	20250204	113400	25772121	1789	1789	1789	1789	0
542	20250204	113300	25772121	1789	1789	1789	1789	0
543	20250204	113200	25772121	1789	1789	1789	1789	1
544	20250204	113100	25770332	1788	1788	1788	1788	0
545	20250204	113000	25770332	1788	1788	1788	1788	4
546	20250204	112900	25763180	1788	1788	1788	1788	0
547	20250204	112800	25763180	1788	1788	1788	1788	50
548	20250204	112700	25673780	1775	1775	1775	1775	0
549	20250204	112600	25673780	1775	1775	1775	1775	0
550	20250204	112500	25673780	1775	1775	1775	1775	0
551	20250204	112400	25673780	1775	1775	1775	1775	0
552	20250204	112300	25673780	1775	1775	1775	1775	2
553	20250204	112200	25670230	1789	1789	1789	1789	0
554	20250204	112100	25670230	1789	1789	1789	1789	0
555	20250204	112000	25670230	1789	1789	1789	1789	0
556	20250204	111900	25670230	1789	1789	1789	1789	0
557	20250204	111800	25670230	1789	1789	1789	1789	0
558	20250204	111700	25670230	1789	1789	1789	1789	0
559	20250204	111600	25670230	1789	1789	1789	1789	0
560	20250204	111500	25670230	1789	1789	1789	1789	0
561	20250204	111400	25670230	1789	1789	1789	1789	0
562	20250204	111300	25670230	1789	1789	1789	1789	1
563	20250204	111200	25668441	1789	1789	1789	1789	0
564	20250204	111100	25668441	1789	1789	1789	1789	0
565	20250204	111000	25668441	1789	1789	1789	1789	150
566	20250204	110900	25400091	1790	1790	1790	1790	0
567	20250204	110800	25400091	1790	1790	1790	1790	0
568	20250204	110700	25400091	1790	1790	1790	1790	0
569	20250204	110600	25400091	1790	1790	1790	1790	0
570	20250204	110500	25400091	1790	1790	1790	1790	0
571	20250204	110400	25400091	1790	1790	1790	1790	0
572	20250204	110300	25400091	1790	1790	1790	1790	0
573	20250204	110200	25400091	1790	1790	1790	1790	1583
574	20250204	110100	22566521	1785	1781	1785	1781	1833
575	20250204	110000	19296820	1781	1781	1781	1781	0
576	20250204	105900	19296820	1781	1781	1781	1781	0
577	20250204	105800	19296820	1781	1781	1781	1781	0
578	20250204	105700	19296820	1781	1781	1781	1781	0
579	20250204	105600	19296820	1781	1781	1781	1781	0
580	20250204	105500	19296820	1781	1782	1782	1781	14
581	20250204	105400	19271881	1774	1774	1774	1774	0
582	20250204	105300	19271881	1774	1774	1774	1774	0
583	20250204	105200	19271881	1774	1774	1774	1774	0
584	20250204	105100	19271881	1774	1774	1774	1774	2
585	20250204	105000	19268333	1782	1782	1782	1782	0
586	20250204	104900	19268333	1782	1782	1782	1782	0
587	20250204	104800	19268333	1782	1782	1782	1782	0
588	20250204	104700	19268333	1782	1782	1782	1782	0
589	20250204	104600	19268333	1782	1782	1782	1782	0
590	20250204	104500	19268333	1782	1782	1782	1782	0
591	20250204	104400	19268333	1782	1782	1782	1782	9
592	20250204	104300	19252295	1774	1774	1774	1774	0
593	20250204	104200	19252295	1774	1774	1774	1774	0
594	20250204	104100	19252295	1774	1782	1782	1774	31
595	20250204	104000	19197061	1774	1774	1774	1774	0
596	20250204	103900	19197061	1774	1774	1774	1774	0
597	20250204	103800	19197061	1774	1774	1774	1774	0
598	20250204	103700	19197061	1774	1779	1779	1774	220
599	20250204	103600	18806361	1780	1780	1780	1780	0
600	20250204	103500	18806361	1780	1781	1781	1780	3
601	20250204	103400	18801019	1782	1782	1782	1782	0
602	20250204	103300	18801019	1782	1782	1782	1782	0
603	20250204	103200	18801019	1782	1782	1782	1782	0
604	20250204	103100	18801019	1782	1782	1782	1782	0
605	20250204	103000	18801019	1782	1782	1782	1782	0
606	20250204	102900	18801019	1782	1782	1782	1782	2
607	20250204	102800	18797455	1782	1782	1782	1782	28
608	20250204	102700	18747559	1782	1782	1782	1782	18
609	20250204	102600	18715483	1782	1782	1782	1782	15
610	20250204	102500	18688753	1782	1782	1782	1782	1
611	20250204	102400	18686971	1782	1782	1782	1782	0
612	20250204	102300	18686971	1782	1782	1782	1782	0
613	20250204	102200	18686971	1782	1782	1782	1782	0
614	20250204	102100	18686971	1782	1782	1782	1782	0
615	20250204	102000	18686971	1782	1782	1782	1782	0
616	20250204	101900	18686971	1782	1782	1782	1782	0
617	20250204	101800	18686971	1782	1782	1782	1782	0
618	20250204	101700	18686971	1782	1782	1782	1782	2
619	20250204	101600	18683407	1782	1782	1782	1782	0
620	20250204	101500	18683407	1782	1782	1782	1782	0
621	20250204	101400	18683407	1782	1782	1782	1782	0
622	20250204	101300	18683407	1782	1782	1782	1782	0
623	20250204	101200	18683407	1782	1782	1782	1782	0
624	20250204	101100	18683407	1782	1782	1782	1782	0
625	20250204	101000	18683407	1782	1782	1782	1782	0
626	20250204	100900	18683407	1782	1782	1782	1782	0
627	20250204	100800	18683407	1782	1782	1782	1782	0
628	20250204	100700	18683407	1782	1782	1782	1782	0
629	20250204	100600	18683407	1782	1782	1782	1782	0
630	20250204	100500	18683407	1782	1782	1782	1782	0
631	20250204	100400	18683407	1782	1782	1782	1782	0
632	20250204	100300	18683407	1782	1782	1782	1782	0
633	20250204	100200	18683407	1782	1782	1782	1782	0
634	20250204	100100	18683407	1782	1782	1782	1782	0
635	20250204	100000	18683407	1782	1782	1782	1782	0
636	20250204	095900	18683407	1782	1782	1782	1782	0
637	20250204	095800	18683407	1782	1782	1782	1782	0
638	20250204	095700	18683407	1782	1782	1782	1782	0
639	20250204	095600	18683407	1782	1782	1782	1782	0
640	20250204	095500	18683407	1782	1782	1782	1782	0
641	20250204	095400	18683407	1782	1782	1782	1782	0
642	20250204	095300	18683407	1782	1782	1782	1782	6
643	20250204	095200	18672715	1782	1782	1782	1782	5
644	20250204	095100	18663805	1781	1781	1781	1781	0
645	20250204	095000	18663805	1781	1781	1781	1781	6
646	20250204	094900	18653119	1782	1782	1782	1782	0
647	20250204	094800	18653119	1782	1782	1782	1782	1
648	20250204	094700	18651337	1773	1773	1773	1773	0
649	20250204	094600	18651337	1773	1773	1773	1773	0
650	20250204	094500	18651337	1773	1780	1780	1773	20
651	20250204	094400	18615807	1782	1782	1782	1782	10
652	20250204	094300	18597987	1781	1781	1781	1781	2
653	20250204	094200	18594425	1782	1782	1782	1782	0
654	20250204	094100	18594425	1782	1782	1782	1782	3
655	20250204	094000	18589079	1780	1781	1781	1780	2
656	20250204	093900	18585518	1782	1782	1782	1782	0
657	20250204	093800	18585518	1782	1782	1782	1782	1
658	20250204	093700	18583736	1781	1781	1781	1781	1
659	20250204	093600	18581955	1780	1780	1780	1780	0
660	20250204	093500	18581955	1780	1779	1782	1779	4223
661	20250204	093400	11065562	1779	1779	1779	1779	0
662	20250204	093300	11065562	1779	1779	1779	1779	0
663	20250204	093200	11065562	1779	1779	1779	1779	500
664	20250204	093100	10176062	1779	1779	1779	1779	0
665	20250204	093000	10176062	1779	1779	1779	1779	0
666	20250204	092900	10176062	1779	1779	1779	1779	0
667	20250204	092800	10176062	1779	1779	1779	1779	0
668	20250204	092700	10176062	1779	1779	1779	1779	0
669	20250204	092600	10176062	1779	1779	1779	1779	0
670	20250204	092500	10176062	1779	1779	1779	1779	0
671	20250204	092400	10176062	1779	1779	1779	1779	0
672	20250204	092300	10176062	1779	1779	1779	1779	0
673	20250204	092200	10176062	1779	1779	1779	1779	0
674	20250204	092100	10176062	1779	1779	1779	1779	0
675	20250204	092000	10176062	1779	1779	1779	1779	57
676	20250204	091900	10074659	1779	1779	1779	1779	0
677	20250204	091800	10074659	1779	1779	1779	1779	0
678	20250204	091700	10074659	1779	1779	1779	1779	0
679	20250204	091600	10074659	1779	1779	1779	1779	0
680	20250204	091500	10074659	1779	1779	1779	1779	43
681	20250204	091400	9998162	1765	1765	1765	1765	0
682	20250204	091300	9998162	1765	1765	1765	1765	50
683	20250204	091200	9909912	1763	1763	1763	1763	0
684	20250204	091100	9909912	1763	1779	1779	1761	352
685	20250204	091000	9289984	1763	1763	1763	1763	0
686	20250204	090900	9289984	1763	1780	1780	1763	2688
687	20250204	090800	4549782	1780	1780	1780	1780	0
688	20250204	090700	4549782	1780	1780	1780	1780	0
689	20250204	090600	4549782	1780	1780	1780	1780	0
690	20250204	090500	4549782	1780	1780	1780	1780	0
691	20250204	090400	4549782	1780	1780	1780	1780	1
692	20250204	090300	4548002	1780	1780	1780	1780	0
693	20250204	090200	4548002	1780	1780	1780	1780	50
694	20250204	090100	4459002	1775	1775	1775	1775	44
695	20250204	090000	4380902	1770	1760	1770	1760	2489