KissMeData/007210/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	184900	169355051	1925	1925	1925	1925	3854
3	20250204	184800	169355051	1925	1925	1925	1925	0
4	20250204	184700	169355051	1925	1925	1925	1925	0
5	20250204	184600	169355051	1925	1925	1925	1925	0
6	20250204	184500	169355051	1925	1925	1925	1925	0
7	20250204	184400	169355051	1925	1925	1925	1925	0
8	20250204	184300	169355051	1925	1925	1925	1925	0
9	20250204	184200	169355051	1925	1925	1925	1925	0
10	20250204	184100	169355051	1925	1925	1925	1925	0
11	20250204	184000	169355051	1925	1925	1925	1925	0
12	20250204	183900	169355051	1925	1925	1925	1925	0
13	20250204	183800	169355051	1925	1925	1925	1925	0
14	20250204	183700	169355051	1925	1925	1925	1925	0
15	20250204	183600	169355051	1925	1925	1925	1925	0
16	20250204	183500	169355051	1925	1925	1925	1925	0
17	20250204	183400	169355051	1925	1925	1925	1925	0
18	20250204	183300	169355051	1925	1925	1925	1925	0
19	20250204	183200	169355051	1925	1925	1925	1925	0
20	20250204	183100	169355051	1925	1925	1925	1925	0
21	20250204	183000	169355051	1925	1925	1925	1925	0
22	20250204	182900	169355051	1925	1925	1925	1925	0
23	20250204	182800	169355051	1925	1925	1925	1925	0
24	20250204	182700	169355051	1925	1925	1925	1925	0
25	20250204	182600	169355051	1925	1925	1925	1925	0
26	20250204	182500	169355051	1925	1925	1925	1925	0
27	20250204	182400	169355051	1925	1925	1925	1925	0
28	20250204	182300	169355051	1925	1925	1925	1925	0
29	20250204	182200	169355051	1925	1925	1925	1925	0
30	20250204	182100	169355051	1925	1925	1925	1925	0
31	20250204	182000	169355051	1925	1925	1925	1925	0
32	20250204	181900	169355051	1925	1925	1925	1925	3854
33	20250204	181800	169355051	1925	1925	1925	1925	0
34	20250204	181700	169355051	1925	1925	1925	1925	0
35	20250204	181600	169355051	1925	1925	1925	1925	0
36	20250204	181500	169355051	1925	1925	1925	1925	0
37	20250204	181400	169355051	1925	1925	1925	1925	0
38	20250204	181300	169355051	1925	1925	1925	1925	0
39	20250204	181200	169355051	1925	1925	1925	1925	0
40	20250204	181100	169355051	1925	1925	1925	1925	0
41	20250204	181000	169355051	1925	1925	1925	1925	0
42	20250204	180900	169355051	1925	1925	1925	1925	0
43	20250204	180800	169355051	1925	1925	1925	1925	0
44	20250204	180700	169355051	1925	1925	1925	1925	0
45	20250204	180600	169355051	1925	1925	1925	1925	0
46	20250204	180500	169355051	1925	1925	1925	1925	0
47	20250204	180400	169355051	1925	1925	1925	1925	0
48	20250204	180300	169355051	1925	1925	1925	1925	0
49	20250204	180200	169355051	1925	1925	1925	1925	0
50	20250204	180100	169355051	1925	1925	1925	1925	0
51	20250204	180000	169355051	1925	1925	1925	1925	0
52	20250204	175900	169355051	1925	1925	1925	1925	0
53	20250204	175800	169355051	1925	1925	1925	1925	0
54	20250204	175700	169355051	1925	1925	1925	1925	0
55	20250204	175600	169355051	1925	1925	1925	1925	0
56	20250204	175500	169355051	1925	1925	1925	1925	0
57	20250204	175400	169355051	1925	1925	1925	1925	0
58	20250204	175300	169355051	1925	1925	1925	1925	0
59	20250204	175200	169355051	1925	1925	1925	1925	0
60	20250204	175100	169355051	1925	1925	1925	1925	0
61	20250204	175000	169355051	1925	1925	1925	1925	0
62	20250204	174900	169355051	1925	1925	1925	1925	3854
63	20250204	174800	169355051	1925	1925	1925	1925	0
64	20250204	174700	169355051	1925	1925	1925	1925	0
65	20250204	174600	169355051	1925	1925	1925	1925	0
66	20250204	174500	169355051	1925	1925	1925	1925	0
67	20250204	174400	169355051	1925	1925	1925	1925	0
68	20250204	174300	169355051	1925	1925	1925	1925	0
69	20250204	174200	169355051	1925	1925	1925	1925	0
70	20250204	174100	169355051	1925	1925	1925	1925	0
71	20250204	174000	169355051	1925	1925	1925	1925	0
72	20250204	173900	169355051	1925	1925	1925	1925	0
73	20250204	173800	169355051	1925	1925	1925	1925	0
74	20250204	173700	169355051	1925	1925	1925	1925	0
75	20250204	173600	169355051	1925	1925	1925	1925	0
76	20250204	173500	169355051	1925	1925	1925	1925	0
77	20250204	173400	169355051	1925	1925	1925	1925	0
78	20250204	173300	169355051	1925	1925	1925	1925	0
79	20250204	173200	169355051	1925	1925	1925	1925	0
80	20250204	173100	169355051	1925	1925	1925	1925	0
81	20250204	173000	169355051	1925	1925	1925	1925	0
82	20250204	172900	169355051	1925	1925	1925	1925	0
83	20250204	172800	169355051	1925	1925	1925	1925	0
84	20250204	172700	169355051	1925	1925	1925	1925	0
85	20250204	172600	169355051	1925	1925	1925	1925	0
86	20250204	172500	169355051	1925	1925	1925	1925	0
87	20250204	172400	169355051	1925	1925	1925	1925	0
88	20250204	172300	169355051	1925	1925	1925	1925	0
89	20250204	172200	169355051	1925	1925	1925	1925	0
90	20250204	172100	169355051	1925	1925	1925	1925	0
91	20250204	172000	169355051	1925	1925	1925	1925	0
92	20250204	171900	169355051	1925	1925	1925	1925	3854
93	20250204	171800	169355051	1925	1925	1925	1925	0
94	20250204	171700	169355051	1925	1925	1925	1925	0
95	20250204	171600	169355051	1925	1925	1925	1925	0
96	20250204	171500	169355051	1925	1925	1925	1925	0
97	20250204	171400	169355051	1925	1925	1925	1925	0
98	20250204	171300	169355051	1925	1925	1925	1925	0
99	20250204	171200	169355051	1925	1925	1925	1925	0
100	20250204	171100	169355051	1925	1925	1925	1925	0
101	20250204	171000	169355051	1925	1925	1925	1925	0
102	20250204	170900	169355051	1925	1925	1925	1925	0
103	20250204	170800	169355051	1925	1925	1925	1925	0
104	20250204	170700	169355051	1925	1925	1925	1925	0
105	20250204	170600	169355051	1925	1925	1925	1925	0
106	20250204	170500	169355051	1925	1925	1925	1925	0
107	20250204	170400	169355051	1925	1925	1925	1925	0
108	20250204	170300	169355051	1925	1925	1925	1925	0
109	20250204	170200	169355051	1925	1925	1925	1925	0
110	20250204	170100	169355051	1925	1925	1925	1925	0
111	20250204	170000	169355051	1925	1925	1925	1925	0
112	20250204	165900	169355051	1925	1925	1925	1925	0
113	20250204	165800	169355051	1925	1925	1925	1925	0
114	20250204	165700	169355051	1925	1925	1925	1925	0
115	20250204	165600	169355051	1925	1925	1925	1925	0
116	20250204	165500	169355051	1925	1925	1925	1925	0
117	20250204	165400	169355051	1925	1925	1925	1925	0
118	20250204	165300	169355051	1925	1925	1925	1925	0
119	20250204	165200	169355051	1925	1925	1925	1925	0
120	20250204	165100	169355051	1925	1925	1925	1925	0
121	20250204	165000	169355051	1925	1925	1925	1925	0
122	20250204	164900	169355051	1925	1925	1925	1925	3854
123	20250204	164800	169355051	1925	1925	1925	1925	0
124	20250204	164700	169355051	1925	1925	1925	1925	0
125	20250204	164600	169355051	1925	1925	1925	1925	0
126	20250204	164500	169355051	1925	1925	1925	1925	0
127	20250204	164400	169355051	1925	1925	1925	1925	0
128	20250204	164300	169355051	1925	1925	1925	1925	0
129	20250204	164200	169355051	1925	1925	1925	1925	0
130	20250204	164100	169355051	1925	1925	1925	1925	0
131	20250204	164000	169355051	1925	1925	1925	1925	0
132	20250204	163900	169355051	1925	1925	1925	1925	0
133	20250204	163800	169355051	1925	1925	1925	1925	0
134	20250204	163700	169355051	1925	1925	1925	1925	0
135	20250204	163600	169355051	1925	1925	1925	1925	0
136	20250204	163500	169355051	1925	1925	1925	1925	0
137	20250204	163400	169355051	1925	1925	1925	1925	0
138	20250204	163300	169355051	1925	1925	1925	1925	0
139	20250204	163200	169355051	1925	1925	1925	1925	0
140	20250204	163100	169355051	1925	1925	1925	1925	0
141	20250204	163000	169355051	1925	1925	1925	1925	0
142	20250204	162900	169355051	1925	1925	1925	1925	0
143	20250204	162800	169355051	1925	1925	1925	1925	0
144	20250204	162700	169355051	1925	1925	1925	1925	0
145	20250204	162600	169355051	1925	1925	1925	1925	0
146	20250204	162500	169355051	1925	1925	1925	1925	0
147	20250204	162400	169355051	1925	1925	1925	1925	0
148	20250204	162300	169355051	1925	1925	1925	1925	0
149	20250204	162200	169355051	1925	1925	1925	1925	0
150	20250204	162100	169355051	1925	1925	1925	1925	0
151	20250204	162000	169355051	1925	1925	1925	1925	0
152	20250204	161900	169355051	1925	1925	1925	1925	3854
153	20250204	161800	169355051	1925	1925	1925	1925	0
154	20250204	161700	169355051	1925	1925	1925	1925	0
155	20250204	161600	169355051	1925	1925	1925	1925	0
156	20250204	161500	169355051	1925	1925	1925	1925	0
157	20250204	161400	169355051	1925	1925	1925	1925	0
158	20250204	161300	169355051	1925	1925	1925	1925	0
159	20250204	161200	169355051	1925	1925	1925	1925	0
160	20250204	161100	169355051	1925	1925	1925	1925	0
161	20250204	161000	169355051	1925	1925	1925	1925	0
162	20250204	160900	169355051	1925	1925	1925	1925	0
163	20250204	160800	169355051	1925	1925	1925	1925	0
164	20250204	160700	169355051	1925	1925	1925	1925	0
165	20250204	160600	169355051	1925	1925	1925	1925	0
166	20250204	160500	169355051	1925	1925	1925	1925	0
167	20250204	160400	169355051	1925	1925	1925	1925	0
168	20250204	160300	169355051	1925	1925	1925	1925	0
169	20250204	160200	169355051	1925	1925	1925	1925	0
170	20250204	160100	169355051	1925	1925	1925	1925	0
171	20250204	160000	169355051	1925	1925	1925	1925	0
172	20250204	155900	169355051	1925	1925	1925	1925	0
173	20250204	155800	169355051	1925	1925	1925	1925	0
174	20250204	155700	169355051	1925	1925	1925	1925	0
175	20250204	155600	169355051	1925	1925	1925	1925	0
176	20250204	155500	169355051	1925	1925	1925	1925	0
177	20250204	155400	169355051	1925	1925	1925	1925	0
178	20250204	155300	169355051	1925	1925	1925	1925	0
179	20250204	155200	169355051	1925	1925	1925	1925	0
180	20250204	155100	169355051	1925	1925	1925	1925	0
181	20250204	155000	169355051	1925	1925	1925	1925	0
182	20250204	154900	169355051	1925	1925	1925	1925	3854
183	20250204	154800	169355051	1925	1925	1925	1925	0
184	20250204	154700	169355051	1925	1925	1925	1925	0
185	20250204	154600	169355051	1925	1925	1925	1925	0
186	20250204	154500	169355051	1925	1925	1925	1925	0
187	20250204	154400	169355051	1925	1925	1925	1925	0
188	20250204	154300	169355051	1925	1925	1925	1925	0
189	20250204	154200	169355051	1925	1925	1925	1925	0
190	20250204	154100	169355051	1925	1925	1925	1925	0
191	20250204	154000	169355051	1925	1925	1925	1925	0
192	20250204	153900	169355051	1925	1925	1925	1925	0
193	20250204	153800	169355051	1925	1925	1925	1925	0
194	20250204	153700	169355051	1925	1925	1925	1925	0
195	20250204	153600	169355051	1925	1925	1925	1925	0
196	20250204	153500	169355051	1925	1925	1925	1925	0
197	20250204	153400	169355051	1925	1925	1925	1925	0
198	20250204	153300	169355051	1925	1925	1925	1925	0
199	20250204	153200	169355051	1925	1925	1925	1925	0
200	20250204	153100	169355051	1925	1925	1925	1925	0
201	20250204	153000	169355051	1925	1925	1925	1925	3854
202	20250204	152900	161936101	1926	1926	1926	1926	0
203	20250204	152800	161936101	1926	1926	1926	1926	0
204	20250204	152700	161936101	1926	1926	1926	1926	0
205	20250204	152600	161936101	1926	1926	1926	1926	0
206	20250204	152500	161936101	1926	1926	1926	1926	0
207	20250204	152400	161936101	1926	1926	1926	1926	0
208	20250204	152300	161936101	1926	1926	1926	1926	0
209	20250204	152200	161936101	1926	1926	1926	1926	0
210	20250204	152100	161936101	1926	1926	1926	1926	0
211	20250204	152000	161936101	1926	1926	1926	1926	0
212	20250204	151900	161936101	1926	1925	1926	1925	588
213	20250204	151800	160804047	1921	1921	1921	1921	30
214	20250204	151700	160746417	1925	1926	1926	1925	274
215	20250204	151600	160218958	1925	1925	1925	1925	95
216	20250204	151500	160036083	1928	1928	1928	1928	0
217	20250204	151400	160036083	1928	1928	1928	1928	1
218	20250204	151300	160034155	1920	1921	1928	1920	11850
219	20250204	151200	137253511	1921	1919	1921	1919	3197
220	20250204	151100	131117633	1920	1920	1920	1920	0
221	20250204	151000	131117633	1920	1920	1920	1920	2102
222	20250204	150900	127081793	1920	1920	1920	1920	1
223	20250204	150800	127079873	1921	1921	1921	1921	0
224	20250204	150700	127079873	1921	1921	1921	1921	0
225	20250204	150600	127079873	1921	1921	1921	1921	0
226	20250204	150500	127079873	1921	1921	1921	1921	90
227	20250204	150400	126906983	1921	1921	1921	1921	153
228	20250204	150300	126613070	1922	1922	1922	1922	1039
229	20250204	150200	124616112	1922	1917	1922	1917	7123
230	20250204	150100	110949774	1916	1914	1916	1914	4221
231	20250204	150000	102864065	1914	1914	1914	1914	0
232	20250204	145900	102864065	1914	1913	1914	1913	1277
233	20250204	145800	100420397	1914	1914	1914	1914	0
234	20250204	145700	100420397	1914	1914	1914	1914	0
235	20250204	145600	100420397	1914	1914	1914	1914	500
236	20250204	145500	99463397	1914	1914	1914	1914	0
237	20250204	145400	99463397	1914	1914	1914	1914	0
238	20250204	145300	99463397	1914	1914	1914	1914	0
239	20250204	145200	99463397	1914	1914	1914	1914	0
240	20250204	145100	99463397	1914	1914	1914	1914	0
241	20250204	145000	99463397	1914	1910	1914	1910	2597
242	20250204	144900	94500483	1911	1911	1911	1911	0
243	20250204	144800	94500483	1911	1911	1911	1911	0
244	20250204	144700	94500483	1911	1911	1911	1911	0
245	20250204	144600	94500483	1911	1911	1911	1911	0
246	20250204	144500	94500483	1911	1911	1911	1911	0
247	20250204	144400	94500483	1911	1911	1911	1911	0
248	20250204	144300	94500483	1911	1909	1911	1909	1063
249	20250204	144200	92471157	1909	1909	1909	1909	0
250	20250204	144100	92471157	1909	1909	1909	1909	0
251	20250204	144000	92471157	1909	1909	1909	1909	0
252	20250204	143900	92471157	1909	1909	1909	1909	0
253	20250204	143800	92471157	1909	1909	1909	1909	0
254	20250204	143700	92471157	1909	1908	1909	1908	2
255	20250204	143600	92467340	1909	1909	1909	1909	1
256	20250204	143500	92465431	1910	1910	1910	1910	4
257	20250204	143400	92457791	1910	1910	1910	1910	3
258	20250204	143300	92452061	1911	1911	1911	1911	0
259	20250204	143200	92452061	1911	1911	1911	1911	2
260	20250204	143100	92448239	1912	1912	1912	1912	0
261	20250204	143000	92448239	1912	1911	1912	1911	2
262	20250204	142900	92444416	1910	1911	1911	1910	2
263	20250204	142800	92440595	1912	1909	1912	1909	2
264	20250204	142700	92436774	1905	1912	1912	1905	31
265	20250204	142600	92377635	1908	1908	1908	1908	3
266	20250204	142500	92371911	1915	1915	1915	1915	0
267	20250204	142400	92371911	1915	1915	1915	1915	0
268	20250204	142300	92371911	1915	1915	1915	1915	0
269	20250204	142200	92371911	1915	1915	1915	1915	0
270	20250204	142100	92371911	1915	1915	1915	1915	2
271	20250204	142000	92368081	1907	1907	1907	1907	0
272	20250204	141900	92368081	1907	1907	1907	1907	1586
273	20250204	141800	89343579	1917	1917	1917	1917	0
274	20250204	141700	89343579	1917	1916	1917	1916	1045
275	20250204	141600	87340335	1907	1907	1907	1907	0
276	20250204	141500	87340335	1907	1907	1907	1907	0
277	20250204	141400	87340335	1907	1904	1910	1904	7828
278	20250204	141300	72413519	1903	1903	1903	1903	0
279	20250204	141200	72413519	1903	1903	1903	1903	0
280	20250204	141100	72413519	1903	1903	1903	1903	26
281	20250204	141000	72364041	1903	1903	1903	1903	10
282	20250204	140900	72345011	1904	1904	1904	1904	0
283	20250204	140800	72345011	1904	1904	1904	1904	0
284	20250204	140700	72345011	1904	1904	1904	1904	0
285	20250204	140600	72345011	1904	1904	1904	1904	0
286	20250204	140500	72345011	1904	1904	1904	1904	0
287	20250204	140400	72345011	1904	1904	1904	1904	0
288	20250204	140300	72345011	1904	1904	1904	1904	0
289	20250204	140200	72345011	1904	1904	1904	1904	617
290	20250204	140100	71170243	1904	1904	1904	1904	0
291	20250204	140000	71170243	1904	1904	1904	1904	0
292	20250204	135900	71170243	1904	1904	1904	1904	5
293	20250204	135800	71160723	1905	1905	1905	1905	0
294	20250204	135700	71160723	1905	1905	1905	1905	0
295	20250204	135600	71160723	1905	1905	1905	1905	45
296	20250204	135500	71074998	1905	1905	1905	1905	0
297	20250204	135400	71074998	1905	1905	1905	1905	0
298	20250204	135300	71074998	1905	1905	1905	1905	0
299	20250204	135200	71074998	1905	1905	1905	1905	0
300	20250204	135100	71074998	1905	1905	1905	1905	1
301	20250204	135000	71073093	1904	1904	1904	1904	0
302	20250204	134900	71073093	1904	1904	1904	1904	0
303	20250204	134800	71073093	1904	1901	1904	1901	4699
304	20250204	134700	62132244	1900	1900	1900	1900	0
305	20250204	134600	62132244	1900	1900	1900	1900	0
306	20250204	134500	62132244	1900	1900	1900	1900	0
307	20250204	134400	62132244	1900	1900	1900	1900	0
308	20250204	134300	62132244	1900	1900	1900	1900	100
309	20250204	134200	61942244	1900	1900	1900	1900	6
310	20250204	134100	61930844	1900	1899	1900	1899	1035
311	20250204	134000	59964379	1899	1898	1899	1898	916
312	20250204	133900	58225295	1895	1895	1895	1895	0
313	20250204	133800	58225295	1895	1895	1895	1895	0
314	20250204	133700	58225295	1895	1895	1895	1895	206
315	20250204	133600	57834925	1898	1898	1898	1898	1
316	20250204	133500	57833027	1895	1895	1895	1895	0
317	20250204	133400	57833027	1895	1895	1895	1895	500
318	20250204	133300	56885527	1895	1895	1895	1895	0
319	20250204	133200	56885527	1895	1895	1895	1895	0
320	20250204	133100	56885527	1895	1895	1895	1895	0
321	20250204	133000	56885527	1895	1895	1895	1895	0
322	20250204	132900	56885527	1895	1895	1895	1895	0
323	20250204	132800	56885527	1895	1895	1895	1895	200
324	20250204	132700	56506527	1899	1899	1899	1899	0
325	20250204	132600	56506527	1899	1899	1899	1899	0
326	20250204	132500	56506527	1899	1899	1899	1899	0
327	20250204	132400	56506527	1899	1899	1899	1899	0
328	20250204	132300	56506527	1899	1899	1899	1899	0
329	20250204	132200	56506527	1899	1899	1899	1899	1
330	20250204	132100	56504628	1899	1899	1899	1899	0
331	20250204	132000	56504628	1899	1899	1899	1899	0
332	20250204	131900	56504628	1899	1899	1899	1899	10
333	20250204	131800	56485638	1899	1899	1899	1899	0
334	20250204	131700	56485638	1899	1899	1899	1899	0
335	20250204	131600	56485638	1899	1898	1899	1898	5
336	20250204	131500	56476147	1898	1898	1898	1898	0
337	20250204	131400	56476147	1898	1898	1898	1898	0
338	20250204	131300	56476147	1898	1898	1898	1898	0
339	20250204	131200	56476147	1898	1897	1898	1897	5
340	20250204	131100	56466658	1896	1896	1896	1896	0
341	20250204	131000	56466658	1896	1894	1896	1894	1065
342	20250204	130900	54448533	1894	1894	1894	1894	0
343	20250204	130800	54448533	1894	1891	1894	1891	2791
344	20250204	130700	49167748	1890	1886	1890	1886	1542
345	20250204	130600	46254571	1884	1884	1884	1884	0
346	20250204	130500	46254571	1884	1884	1884	1884	0
347	20250204	130400	46254571	1884	1884	1884	1884	0
348	20250204	130300	46254571	1884	1884	1884	1884	0
349	20250204	130200	46254571	1884	1884	1884	1884	0
350	20250204	130100	46254571	1884	1884	1884	1884	0
351	20250204	130000	46254571	1884	1884	1884	1884	0
352	20250204	125900	46254571	1884	1885	1885	1884	153
353	20250204	125800	45966306	1884	1886	1886	1884	71
354	20250204	125700	45832540	1883	1886	1886	1883	2102
355	20250204	125600	41874471	1883	1883	1883	1883	364
356	20250204	125500	41189059	1883	1886	1886	1883	2397
357	20250204	125400	36668807	1886	1886	1886	1886	0
358	20250204	125300	36668807	1886	1886	1886	1886	0
359	20250204	125200	36668807	1886	1886	1886	1886	0
360	20250204	125100	36668807	1886	1886	1886	1886	0
361	20250204	125000	36668807	1886	1886	1886	1886	123
362	20250204	124900	36436829	1886	1886	1886	1886	1
363	20250204	124800	36434943	1886	1886	1886	1886	0
364	20250204	124700	36434943	1886	1886	1886	1886	0
365	20250204	124600	36434943	1886	1886	1886	1886	0
366	20250204	124500	36434943	1886	1886	1886	1886	76
367	20250204	124400	36291607	1886	1886	1886	1886	0
368	20250204	124300	36291607	1886	1886	1886	1886	1
369	20250204	124200	36289721	1886	1886	1886	1886	0
370	20250204	124100	36289721	1886	1886	1886	1886	0
371	20250204	124000	36289721	1886	1886	1886	1886	1
372	20250204	123900	36287835	1886	1886	1886	1886	55
373	20250204	123800	36184105	1882	1882	1882	1882	0
374	20250204	123700	36184105	1882	1882	1882	1882	0
375	20250204	123600	36184105	1882	1882	1882	1882	0
376	20250204	123500	36184105	1882	1882	1882	1882	0
377	20250204	123400	36184105	1882	1882	1882	1882	0
378	20250204	123300	36184105	1882	1882	1882	1882	0
379	20250204	123200	36184105	1882	1882	1882	1882	5
380	20250204	123100	36174695	1882	1882	1882	1882	0
381	20250204	123000	36174695	1882	1882	1882	1882	0
382	20250204	122900	36174695	1882	1882	1882	1882	0
383	20250204	122800	36174695	1882	1882	1882	1882	0
384	20250204	122700	36174695	1882	1882	1882	1882	79
385	20250204	122600	36026017	1886	1886	1886	1886	0
386	20250204	122500	36026017	1886	1886	1886	1886	0
387	20250204	122400	36026017	1886	1886	1886	1886	0
388	20250204	122300	36026017	1886	1886	1886	1886	22
389	20250204	122200	35984525	1887	1887	1887	1887	0
390	20250204	122100	35984525	1887	1887	1887	1887	0
391	20250204	122000	35984525	1887	1887	1887	1887	0
392	20250204	121900	35984525	1887	1887	1887	1887	0
393	20250204	121800	35984525	1887	1887	1887	1887	0
394	20250204	121700	35984525	1887	1887	1887	1887	0
395	20250204	121600	35984525	1887	1887	1887	1887	0
396	20250204	121500	35984525	1887	1887	1887	1887	0
397	20250204	121400	35984525	1887	1887	1887	1887	0
398	20250204	121300	35984525	1887	1887	1887	1887	0
399	20250204	121200	35984525	1887	1887	1887	1887	0
400	20250204	121100	35984525	1887	1887	1887	1887	0
401	20250204	121000	35984525	1887	1887	1887	1887	0
402	20250204	120900	35984525	1887	1887	1887	1887	0
403	20250204	120800	35984525	1887	1887	1887	1887	0
404	20250204	120700	35984525	1887	1887	1887	1887	0
405	20250204	120600	35984525	1887	1887	1887	1887	0
406	20250204	120500	35984525	1887	1887	1887	1887	0
407	20250204	120400	35984525	1887	1887	1887	1887	0
408	20250204	120300	35984525	1887	1887	1887	1887	0
409	20250204	120200	35984525	1887	1887	1887	1887	0
410	20250204	120100	35984525	1887	1887	1887	1887	0
411	20250204	120000	35984525	1887	1887	1887	1887	0
412	20250204	115900	35984525	1887	1887	1887	1887	0
413	20250204	115800	35984525	1887	1887	1887	1887	0
414	20250204	115700	35984525	1887	1887	1887	1887	0
415	20250204	115600	35984525	1887	1887	1887	1887	0
416	20250204	115500	35984525	1887	1887	1887	1887	0
417	20250204	115400	35984525	1887	1887	1887	1887	0
418	20250204	115300	35984525	1887	1887	1887	1887	1
419	20250204	115200	35982638	1879	1887	1887	1879	1699
420	20250204	115100	32786156	1891	1891	1891	1891	0
421	20250204	115000	32786156	1891	1891	1891	1891	0
422	20250204	114900	32786156	1891	1891	1891	1891	0
423	20250204	114800	32786156	1891	1891	1891	1891	0
424	20250204	114700	32786156	1891	1891	1891	1891	0
425	20250204	114600	32786156	1891	1891	1891	1891	0
426	20250204	114500	32786156	1891	1891	1891	1891	0
427	20250204	114400	32786156	1891	1891	1891	1891	0
428	20250204	114300	32786156	1891	1891	1891	1891	0
429	20250204	114200	32786156	1891	1891	1891	1891	0
430	20250204	114100	32786156	1891	1891	1891	1891	0
431	20250204	114000	32786156	1891	1891	1891	1891	0
432	20250204	113900	32786156	1891	1891	1891	1891	0
433	20250204	113800	32786156	1891	1891	1891	1891	10
434	20250204	113700	32767246	1883	1883	1883	1883	0
435	20250204	113600	32767246	1883	1883	1883	1883	0
436	20250204	113500	32767246	1883	1883	1883	1883	0
437	20250204	113400	32767246	1883	1883	1883	1883	0
438	20250204	113300	32767246	1883	1883	1883	1883	0
439	20250204	113200	32767246	1883	1883	1883	1883	0
440	20250204	113100	32767246	1883	1883	1883	1883	0
441	20250204	113000	32767246	1883	1883	1883	1883	0
442	20250204	112900	32767246	1883	1883	1883	1883	0
443	20250204	112800	32767246	1883	1883	1883	1883	97
444	20250204	112700	32584595	1882	1882	1882	1882	0
445	20250204	112600	32584595	1882	1882	1882	1882	0
446	20250204	112500	32584595	1882	1882	1882	1882	0
447	20250204	112400	32584595	1882	1882	1882	1882	0
448	20250204	112300	32584595	1882	1882	1882	1882	0
449	20250204	112200	32584595	1882	1882	1882	1882	0
450	20250204	112100	32584595	1882	1882	1882	1882	80
451	20250204	112000	32434035	1882	1882	1882	1882	1
452	20250204	111900	32432153	1882	1882	1882	1882	0
453	20250204	111800	32432153	1882	1882	1882	1882	0
454	20250204	111700	32432153	1882	1882	1882	1882	16
455	20250204	111600	32402041	1882	1882	1882	1882	0
456	20250204	111500	32402041	1882	1893	1893	1882	3162
457	20250204	111400	26424708	1893	1893	1893	1893	0
458	20250204	111300	26424708	1893	1893	1893	1893	0
459	20250204	111200	26424708	1893	1893	1893	1893	0
460	20250204	111100	26424708	1893	1893	1893	1893	0
461	20250204	111000	26424708	1893	1893	1893	1893	0
462	20250204	110900	26424708	1893	1893	1893	1893	0
463	20250204	110800	26424708	1893	1893	1893	1893	0
464	20250204	110700	26424708	1893	1893	1893	1893	0
465	20250204	110600	26424708	1893	1893	1893	1893	0
466	20250204	110500	26424708	1893	1893	1893	1893	3
467	20250204	110400	26419029	1892	1892	1892	1892	0
468	20250204	110300	26419029	1892	1892	1892	1892	0
469	20250204	110200	26419029	1892	1892	1892	1892	0
470	20250204	110100	26419029	1892	1892	1892	1892	0
471	20250204	110000	26419029	1892	1892	1892	1892	0
472	20250204	105900	26419029	1892	1892	1892	1892	0
473	20250204	105800	26419029	1892	1892	1892	1892	0
474	20250204	105700	26419029	1892	1892	1892	1892	0
475	20250204	105600	26419029	1892	1892	1892	1892	0
476	20250204	105500	26419029	1892	1892	1892	1892	1
477	20250204	105400	26417137	1893	1893	1893	1893	0
478	20250204	105300	26417137	1893	1893	1893	1893	0
479	20250204	105200	26417137	1893	1893	1893	1893	0
480	20250204	105100	26417137	1893	1893	1893	1893	0
481	20250204	105000	26417137	1893	1893	1893	1893	2
482	20250204	104900	26413351	1896	1896	1896	1896	0
483	20250204	104800	26413351	1896	1896	1896	1896	0
484	20250204	104700	26413351	1896	1896	1896	1896	0
485	20250204	104600	26413351	1896	1896	1896	1896	0
486	20250204	104500	26413351	1896	1896	1896	1896	0
487	20250204	104400	26413351	1896	1896	1896	1896	23
488	20250204	104300	26369743	1894	1894	1894	1894	0
489	20250204	104200	26369743	1894	1894	1894	1894	0
490	20250204	104100	26369743	1894	1894	1894	1894	0
491	20250204	104000	26369743	1894	1894	1894	1894	0
492	20250204	103900	26369743	1894	1894	1894	1894	0
493	20250204	103800	26369743	1894	1894	1894	1894	0
494	20250204	103700	26369743	1894	1894	1894	1894	0
495	20250204	103600	26369743	1894	1894	1894	1894	0
496	20250204	103500	26369743	1894	1894	1894	1894	0
497	20250204	103400	26369743	1894	1894	1894	1894	0
498	20250204	103300	26369743	1894	1894	1894	1894	0
499	20250204	103200	26369743	1894	1894	1894	1894	0
500	20250204	103100	26369743	1894	1894	1894	1894	0
501	20250204	103000	26369743	1894	1894	1894	1894	1
502	20250204	102900	26367849	1895	1895	1895	1895	0
503	20250204	102800	26367849	1895	1895	1895	1895	0
504	20250204	102700	26367849	1895	1895	1895	1895	0
505	20250204	102600	26367849	1895	1894	1895	1894	2
506	20250204	102500	26364060	1900	1900	1900	1900	0
507	20250204	102400	26364060	1900	1900	1900	1900	100
508	20250204	102300	26174060	1900	1900	1900	1900	0
509	20250204	102200	26174060	1900	1900	1900	1900	0
510	20250204	102100	26174060	1900	1900	1900	1900	0
511	20250204	102000	26174060	1900	1900	1900	1900	0
512	20250204	101900	26174060	1900	1900	1900	1900	0
513	20250204	101800	26174060	1900	1900	1900	1900	0
514	20250204	101700	26174060	1900	1900	1900	1900	0
515	20250204	101600	26174060	1900	1900	1900	1900	0
516	20250204	101500	26174060	1900	1900	1900	1900	0
517	20250204	101400	26174060	1900	1900	1900	1900	0
518	20250204	101300	26174060	1900	1900	1900	1900	1664
519	20250204	101200	23012460	1900	1900	1900	1900	0
520	20250204	101100	23012460	1900	1900	1900	1900	0
521	20250204	101000	23012460	1900	1900	1900	1900	0
522	20250204	100900	23012460	1900	1900	1900	1900	0
523	20250204	100800	23012460	1900	1900	1900	1900	0
524	20250204	100700	23012460	1900	1900	1900	1900	0
525	20250204	100600	23012460	1900	1900	1900	1900	0
526	20250204	100500	23012460	1900	1900	1900	1900	0
527	20250204	100400	23012460	1900	1899	1900	1899	1500
528	20250204	100300	20162653	1884	1884	1884	1884	0
529	20250204	100200	20162653	1884	1884	1884	1884	300
530	20250204	100100	19597453	1884	1888	1888	1884	1000
531	20250204	100000	17711288	1887	1892	1892	1887	247
532	20250204	095900	17244526	1901	1901	1901	1901	0
533	20250204	095800	17244526	1901	1901	1901	1901	0
534	20250204	095700	17244526	1901	1901	1901	1901	0
535	20250204	095600	17244526	1901	1901	1901	1901	1
536	20250204	095500	17242625	1903	1903	1903	1903	0
537	20250204	095400	17242625	1903	1903	1903	1903	0
538	20250204	095300	17242625	1903	1892	1903	1892	1200
539	20250204	095200	14963238	1903	1903	1903	1903	0
540	20250204	095100	14963238	1903	1903	1903	1903	0
541	20250204	095000	14963238	1903	1903	1903	1903	0
542	20250204	094900	14963238	1903	1903	1903	1903	0
543	20250204	094800	14963238	1903	1903	1903	1903	0
544	20250204	094700	14963238	1903	1903	1903	1903	0
545	20250204	094600	14963238	1903	1903	1903	1903	2280
546	20250204	094500	10624398	1902	1902	1902	1902	0
547	20250204	094400	10624398	1902	1902	1902	1902	1532
548	20250204	094300	7710534	1904	1904	1904	1904	0
549	20250204	094200	7710534	1904	1904	1904	1904	1
550	20250204	094100	7708630	1893	1893	1893	1893	0
551	20250204	094000	7708630	1893	1893	1893	1893	1113
552	20250204	093900	5601721	1890	1890	1890	1890	0
553	20250204	093800	5601721	1890	1889	1890	1889	369
554	20250204	093700	4904679	1888	1888	1888	1888	10
555	20250204	093600	4885799	1887	1887	1887	1887	0
556	20250204	093500	4885799	1887	1887	1887	1887	1
557	20250204	093400	4883912	1887	1888	1888	1887	50
558	20250204	093300	4789561	1889	1889	1889	1889	11
559	20250204	093200	4768782	1889	1889	1889	1889	1
560	20250204	093100	4766893	1889	1889	1889	1889	0
561	20250204	093000	4766893	1889	1889	1889	1889	2
562	20250204	092900	4763115	1889	1889	1889	1889	0
563	20250204	092800	4763115	1889	1889	1889	1889	1
564	20250204	092700	4761226	1889	1889	1889	1889	0
565	20250204	092600	4761226	1889	1889	1889	1889	1
566	20250204	092500	4759337	1888	1888	1888	1888	0
567	20250204	092400	4759337	1888	1888	1888	1888	0
568	20250204	092300	4759337	1888	1888	1888	1888	17
569	20250204	092200	4727241	1888	1888	1888	1888	0
570	20250204	092100	4727241	1888	1888	1888	1888	10
571	20250204	092000	4708361	1889	1889	1889	1889	0
572	20250204	091900	4708361	1889	1889	1889	1889	0
573	20250204	091800	4708361	1889	1889	1889	1889	1
574	20250204	091700	4706472	1888	1888	1888	1888	0
575	20250204	091600	4706472	1888	1888	1888	1888	0
576	20250204	091500	4706472	1888	1888	1888	1888	0
577	20250204	091400	4706472	1888	1888	1888	1888	0
578	20250204	091300	4706472	1888	1888	1888	1888	314
579	20250204	091200	4113640	1888	1888	1888	1888	0
580	20250204	091100	4113640	1888	1888	1888	1888	50
581	20250204	091000	4019240	1889	1889	1889	1889	1
582	20250204	090900	4017351	1883	1883	1883	1883	0
583	20250204	090800	4017351	1883	1883	1883	1883	3
584	20250204	090700	4011702	1883	1883	1883	1883	0
585	20250204	090600	4011702	1883	1886	1888	1883	1003
586	20250204	090500	2120044	1886	1886	1886	1886	1
587	20250204	090400	2118158	1886	1886	1886	1886	20
588	20250204	090300	2080438	1875	1875	1875	1875	0
589	20250204	090200	2080438	1875	1875	1875	1875	619
590	20250204	090100	919813	1885	1885	1885	1885	0
591	20250204	090000	919813	1885	1881	1885	1881	489