KissMeData/072470/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	194700	12527210	2430	2430	2430	2430	1052
3	20250204	194600	12527210	2430	2430	2430	2430	0
4	20250204	194500	12527210	2430	2430	2430	2430	0
5	20250204	194400	12527210	2430	2430	2430	2430	0
6	20250204	194300	12527210	2430	2430	2430	2430	0
7	20250204	194200	12527210	2430	2430	2430	2430	0
8	20250204	194100	12527210	2430	2430	2430	2430	0
9	20250204	194000	12527210	2430	2430	2430	2430	0
10	20250204	193900	12527210	2430	2430	2430	2430	0
11	20250204	193800	12527210	2430	2430	2430	2430	0
12	20250204	193700	12527210	2430	2430	2430	2430	0
13	20250204	193600	12527210	2430	2430	2430	2430	0
14	20250204	193500	12527210	2430	2430	2430	2430	0
15	20250204	193400	12527210	2430	2430	2430	2430	0
16	20250204	193300	12527210	2430	2430	2430	2430	0
17	20250204	193200	12527210	2430	2430	2430	2430	0
18	20250204	193100	12527210	2430	2430	2430	2430	0
19	20250204	193000	12527210	2430	2430	2430	2430	0
20	20250204	192900	12527210	2430	2430	2430	2430	0
21	20250204	192800	12527210	2430	2430	2430	2430	0
22	20250204	192700	12527210	2430	2430	2430	2430	0
23	20250204	192600	12527210	2430	2430	2430	2430	0
24	20250204	192500	12527210	2430	2430	2430	2430	0
25	20250204	192400	12527210	2430	2430	2430	2430	0
26	20250204	192300	12527210	2430	2430	2430	2430	0
27	20250204	192200	12527210	2430	2430	2430	2430	0
28	20250204	192100	12527210	2430	2430	2430	2430	0
29	20250204	192000	12527210	2430	2430	2430	2430	0
30	20250204	191900	12527210	2430	2430	2430	2430	0
31	20250204	191800	12527210	2430	2430	2430	2430	0
32	20250204	191700	12527210	2430	2430	2430	2430	1052
33	20250204	191600	12527210	2430	2430	2430	2430	0
34	20250204	191500	12527210	2430	2430	2430	2430	0
35	20250204	191400	12527210	2430	2430	2430	2430	0
36	20250204	191300	12527210	2430	2430	2430	2430	0
37	20250204	191200	12527210	2430	2430	2430	2430	0
38	20250204	191100	12527210	2430	2430	2430	2430	0
39	20250204	191000	12527210	2430	2430	2430	2430	0
40	20250204	190900	12527210	2430	2430	2430	2430	0
41	20250204	190800	12527210	2430	2430	2430	2430	0
42	20250204	190700	12527210	2430	2430	2430	2430	0
43	20250204	190600	12527210	2430	2430	2430	2430	0
44	20250204	190500	12527210	2430	2430	2430	2430	0
45	20250204	190400	12527210	2430	2430	2430	2430	0
46	20250204	190300	12527210	2430	2430	2430	2430	0
47	20250204	190200	12527210	2430	2430	2430	2430	0
48	20250204	190100	12527210	2430	2430	2430	2430	0
49	20250204	190000	12527210	2430	2430	2430	2430	0
50	20250204	185900	12527210	2430	2430	2430	2430	0
51	20250204	185800	12527210	2430	2430	2430	2430	0
52	20250204	185700	12527210	2430	2430	2430	2430	0
53	20250204	185600	12527210	2430	2430	2430	2430	0
54	20250204	185500	12527210	2430	2430	2430	2430	0
55	20250204	185400	12527210	2430	2430	2430	2430	0
56	20250204	185300	12527210	2430	2430	2430	2430	0
57	20250204	185200	12527210	2430	2430	2430	2430	0
58	20250204	185100	12527210	2430	2430	2430	2430	0
59	20250204	185000	12527210	2430	2430	2430	2430	0
60	20250204	184900	12527210	2430	2430	2430	2430	0
61	20250204	184800	12527210	2430	2430	2430	2430	0
62	20250204	184700	12527210	2430	2430	2430	2430	1052
63	20250204	184600	12527210	2430	2430	2430	2430	0
64	20250204	184500	12527210	2430	2430	2430	2430	0
65	20250204	184400	12527210	2430	2430	2430	2430	0
66	20250204	184300	12527210	2430	2430	2430	2430	0
67	20250204	184200	12527210	2430	2430	2430	2430	0
68	20250204	184100	12527210	2430	2430	2430	2430	0
69	20250204	184000	12527210	2430	2430	2430	2430	0
70	20250204	183900	12527210	2430	2430	2430	2430	0
71	20250204	183800	12527210	2430	2430	2430	2430	0
72	20250204	183700	12527210	2430	2430	2430	2430	0
73	20250204	183600	12527210	2430	2430	2430	2430	0
74	20250204	183500	12527210	2430	2430	2430	2430	0
75	20250204	183400	12527210	2430	2430	2430	2430	0
76	20250204	183300	12527210	2430	2430	2430	2430	0
77	20250204	183200	12527210	2430	2430	2430	2430	0
78	20250204	183100	12527210	2430	2430	2430	2430	0
79	20250204	183000	12527210	2430	2430	2430	2430	0
80	20250204	182900	12527210	2430	2430	2430	2430	0
81	20250204	182800	12527210	2430	2430	2430	2430	0
82	20250204	182700	12527210	2430	2430	2430	2430	0
83	20250204	182600	12527210	2430	2430	2430	2430	0
84	20250204	182500	12527210	2430	2430	2430	2430	0
85	20250204	182400	12527210	2430	2430	2430	2430	0
86	20250204	182300	12527210	2430	2430	2430	2430	0
87	20250204	182200	12527210	2430	2430	2430	2430	0
88	20250204	182100	12527210	2430	2430	2430	2430	0
89	20250204	182000	12527210	2430	2430	2430	2430	0
90	20250204	181900	12527210	2430	2430	2430	2430	0
91	20250204	181800	12527210	2430	2430	2430	2430	0
92	20250204	181700	12527210	2430	2430	2430	2430	1052
93	20250204	181600	12527210	2430	2430	2430	2430	0
94	20250204	181500	12527210	2430	2430	2430	2430	0
95	20250204	181400	12527210	2430	2430	2430	2430	0
96	20250204	181300	12527210	2430	2430	2430	2430	0
97	20250204	181200	12527210	2430	2430	2430	2430	0
98	20250204	181100	12527210	2430	2430	2430	2430	0
99	20250204	181000	12527210	2430	2430	2430	2430	0
100	20250204	180900	12527210	2430	2430	2430	2430	0
101	20250204	180800	12527210	2430	2430	2430	2430	0
102	20250204	180700	12527210	2430	2430	2430	2430	0
103	20250204	180600	12527210	2430	2430	2430	2430	0
104	20250204	180500	12527210	2430	2430	2430	2430	0
105	20250204	180400	12527210	2430	2430	2430	2430	0
106	20250204	180300	12527210	2430	2430	2430	2430	0
107	20250204	180200	12527210	2430	2430	2430	2430	0
108	20250204	180100	12527210	2430	2430	2430	2430	0
109	20250204	180000	12527210	2430	2430	2430	2430	0
110	20250204	175900	12527210	2430	2430	2430	2430	0
111	20250204	175800	12527210	2430	2430	2430	2430	0
112	20250204	175700	12527210	2430	2430	2430	2430	0
113	20250204	175600	12527210	2430	2430	2430	2430	0
114	20250204	175500	12527210	2430	2430	2430	2430	0
115	20250204	175400	12527210	2430	2430	2430	2430	0
116	20250204	175300	12527210	2430	2430	2430	2430	0
117	20250204	175200	12527210	2430	2430	2430	2430	0
118	20250204	175100	12527210	2430	2430	2430	2430	0
119	20250204	175000	12527210	2430	2430	2430	2430	0
120	20250204	174900	12527210	2430	2430	2430	2430	0
121	20250204	174800	12527210	2430	2430	2430	2430	0
122	20250204	174700	12527210	2430	2430	2430	2430	1052
123	20250204	174600	12527210	2430	2430	2430	2430	0
124	20250204	174500	12527210	2430	2430	2430	2430	0
125	20250204	174400	12527210	2430	2430	2430	2430	0
126	20250204	174300	12527210	2430	2430	2430	2430	0
127	20250204	174200	12527210	2430	2430	2430	2430	0
128	20250204	174100	12527210	2430	2430	2430	2430	0
129	20250204	174000	12527210	2430	2430	2430	2430	0
130	20250204	173900	12527210	2430	2430	2430	2430	0
131	20250204	173800	12527210	2430	2430	2430	2430	0
132	20250204	173700	12527210	2430	2430	2430	2430	0
133	20250204	173600	12527210	2430	2430	2430	2430	0
134	20250204	173500	12527210	2430	2430	2430	2430	0
135	20250204	173400	12527210	2430	2430	2430	2430	0
136	20250204	173300	12527210	2430	2430	2430	2430	0
137	20250204	173200	12527210	2430	2430	2430	2430	0
138	20250204	173100	12527210	2430	2430	2430	2430	0
139	20250204	173000	12527210	2430	2430	2430	2430	0
140	20250204	172900	12527210	2430	2430	2430	2430	0
141	20250204	172800	12527210	2430	2430	2430	2430	0
142	20250204	172700	12527210	2430	2430	2430	2430	0
143	20250204	172600	12527210	2430	2430	2430	2430	0
144	20250204	172500	12527210	2430	2430	2430	2430	0
145	20250204	172400	12527210	2430	2430	2430	2430	0
146	20250204	172300	12527210	2430	2430	2430	2430	0
147	20250204	172200	12527210	2430	2430	2430	2430	0
148	20250204	172100	12527210	2430	2430	2430	2430	0
149	20250204	172000	12527210	2430	2430	2430	2430	0
150	20250204	171900	12527210	2430	2430	2430	2430	0
151	20250204	171800	12527210	2430	2430	2430	2430	0
152	20250204	171700	12527210	2430	2430	2430	2430	1052
153	20250204	171600	12527210	2430	2430	2430	2430	0
154	20250204	171500	12527210	2430	2430	2430	2430	0
155	20250204	171400	12527210	2430	2430	2430	2430	0
156	20250204	171300	12527210	2430	2430	2430	2430	0
157	20250204	171200	12527210	2430	2430	2430	2430	0
158	20250204	171100	12527210	2430	2430	2430	2430	0
159	20250204	171000	12527210	2430	2430	2430	2430	0
160	20250204	170900	12527210	2430	2430	2430	2430	0
161	20250204	170800	12527210	2430	2430	2430	2430	0
162	20250204	170700	12527210	2430	2430	2430	2430	0
163	20250204	170600	12527210	2430	2430	2430	2430	0
164	20250204	170500	12527210	2430	2430	2430	2430	0
165	20250204	170400	12527210	2430	2430	2430	2430	0
166	20250204	170300	12527210	2430	2430	2430	2430	0
167	20250204	170200	12527210	2430	2430	2430	2430	0
168	20250204	170100	12527210	2430	2430	2430	2430	0
169	20250204	170000	12527210	2430	2430	2430	2430	0
170	20250204	165900	12527210	2430	2430	2430	2430	0
171	20250204	165800	12527210	2430	2430	2430	2430	0
172	20250204	165700	12527210	2430	2430	2430	2430	0
173	20250204	165600	12527210	2430	2430	2430	2430	0
174	20250204	165500	12527210	2430	2430	2430	2430	0
175	20250204	165400	12527210	2430	2430	2430	2430	0
176	20250204	165300	12527210	2430	2430	2430	2430	0
177	20250204	165200	12527210	2430	2430	2430	2430	0
178	20250204	165100	12527210	2430	2430	2430	2430	0
179	20250204	165000	12527210	2430	2430	2430	2430	0
180	20250204	164900	12527210	2430	2430	2430	2430	0
181	20250204	164800	12527210	2430	2430	2430	2430	0
182	20250204	164700	12527210	2430	2430	2430	2430	1052
183	20250204	164600	12527210	2430	2430	2430	2430	0
184	20250204	164500	12527210	2430	2430	2430	2430	0
185	20250204	164400	12527210	2430	2430	2430	2430	0
186	20250204	164300	12527210	2430	2430	2430	2430	0
187	20250204	164200	12527210	2430	2430	2430	2430	0
188	20250204	164100	12527210	2430	2430	2430	2430	0
189	20250204	164000	12527210	2430	2430	2430	2430	0
190	20250204	163900	12527210	2430	2430	2430	2430	0
191	20250204	163800	12527210	2430	2430	2430	2430	0
192	20250204	163700	12527210	2430	2430	2430	2430	0
193	20250204	163600	12527210	2430	2430	2430	2430	0
194	20250204	163500	12527210	2430	2430	2430	2430	0
195	20250204	163400	12527210	2430	2430	2430	2430	0
196	20250204	163300	12527210	2430	2430	2430	2430	0
197	20250204	163200	12527210	2430	2430	2430	2430	0
198	20250204	163100	12527210	2430	2430	2430	2430	0
199	20250204	163000	12527210	2430	2430	2430	2430	0
200	20250204	162900	12527210	2430	2430	2430	2430	0
201	20250204	162800	12527210	2430	2430	2430	2430	0
202	20250204	162700	12527210	2430	2430	2430	2430	0
203	20250204	162600	12527210	2430	2430	2430	2430	0
204	20250204	162500	12527210	2430	2430	2430	2430	0
205	20250204	162400	12527210	2430	2430	2430	2430	0
206	20250204	162300	12527210	2430	2430	2430	2430	0
207	20250204	162200	12527210	2430	2430	2430	2430	0
208	20250204	162100	12527210	2430	2430	2430	2430	0
209	20250204	162000	12527210	2430	2430	2430	2430	0
210	20250204	161900	12527210	2430	2430	2430	2430	0
211	20250204	161800	12527210	2430	2430	2430	2430	0
212	20250204	161700	12527210	2430	2430	2430	2430	1052
213	20250204	161600	12527210	2430	2430	2430	2430	0
214	20250204	161500	12527210	2430	2430	2430	2430	0
215	20250204	161400	12527210	2430	2430	2430	2430	0
216	20250204	161300	12527210	2430	2430	2430	2430	0
217	20250204	161200	12527210	2430	2430	2430	2430	0
218	20250204	161100	12527210	2430	2430	2430	2430	0
219	20250204	161000	12527210	2430	2430	2430	2430	0
220	20250204	160900	12527210	2430	2430	2430	2430	0
221	20250204	160800	12527210	2430	2430	2430	2430	0
222	20250204	160700	12527210	2430	2430	2430	2430	0
223	20250204	160600	12527210	2430	2430	2430	2430	0
224	20250204	160500	12527210	2430	2430	2430	2430	0
225	20250204	160400	12527210	2430	2430	2430	2430	0
226	20250204	160300	12527210	2430	2430	2430	2430	0
227	20250204	160200	12527210	2430	2430	2430	2430	0
228	20250204	160100	12527210	2430	2430	2430	2430	0
229	20250204	160000	12527210	2430	2430	2430	2430	0
230	20250204	155900	12527210	2430	2430	2430	2430	0
231	20250204	155800	12527210	2430	2430	2430	2430	0
232	20250204	155700	12527210	2430	2430	2430	2430	0
233	20250204	155600	12527210	2430	2430	2430	2430	0
234	20250204	155500	12527210	2430	2430	2430	2430	0
235	20250204	155400	12527210	2430	2430	2430	2430	0
236	20250204	155300	12527210	2430	2430	2430	2430	0
237	20250204	155200	12527210	2430	2430	2430	2430	0
238	20250204	155100	12527210	2430	2430	2430	2430	0
239	20250204	155000	12527210	2430	2430	2430	2430	0
240	20250204	154900	12527210	2430	2430	2430	2430	0
241	20250204	154800	12527210	2430	2430	2430	2430	0
242	20250204	154700	12527210	2430	2430	2430	2430	1052
243	20250204	154600	12527210	2430	2430	2430	2430	0
244	20250204	154500	12527210	2430	2430	2430	2430	0
245	20250204	154400	12527210	2430	2430	2430	2430	0
246	20250204	154300	12527210	2430	2430	2430	2430	0
247	20250204	154200	12527210	2430	2430	2430	2430	0
248	20250204	154100	12527210	2430	2430	2430	2430	0
249	20250204	154000	12527210	2430	2430	2430	2430	0
250	20250204	153900	12527210	2430	2430	2430	2430	0
251	20250204	153800	12527210	2430	2430	2430	2430	0
252	20250204	153700	12527210	2430	2430	2430	2430	0
253	20250204	153600	12527210	2430	2430	2430	2430	0
254	20250204	153500	12527210	2430	2430	2430	2430	0
255	20250204	153400	12527210	2430	2430	2430	2430	0
256	20250204	153300	12527210	2430	2430	2430	2430	0
257	20250204	153200	12527210	2430	2430	2430	2430	0
258	20250204	153100	12527210	2430	2430	2430	2430	0
259	20250204	153000	12527210	2430	2430	2430	2430	1052
260	20250204	152900	9970850	2410	2410	2410	2410	0
261	20250204	152800	9970850	2410	2410	2410	2410	0
262	20250204	152700	9970850	2410	2410	2410	2410	0
263	20250204	152600	9970850	2410	2410	2410	2410	0
264	20250204	152500	9970850	2410	2410	2410	2410	0
265	20250204	152400	9970850	2410	2410	2410	2410	0
266	20250204	152300	9970850	2410	2410	2410	2410	0
267	20250204	152200	9970850	2410	2410	2410	2410	0
268	20250204	152100	9970850	2410	2410	2410	2410	0
269	20250204	152000	9970850	2410	2410	2410	2410	0
270	20250204	151900	9970850	2410	2410	2410	2410	0
271	20250204	151800	9970850	2410	2410	2410	2410	0
272	20250204	151700	9970850	2410	2410	2410	2410	15
273	20250204	151600	9934700	2410	2410	2410	2410	0
274	20250204	151500	9934700	2410	2410	2410	2410	0
275	20250204	151400	9934700	2410	2410	2410	2410	0
276	20250204	151300	9934700	2410	2410	2410	2410	0
277	20250204	151200	9934700	2410	2410	2410	2410	0
278	20250204	151100	9934700	2410	2410	2410	2410	0
279	20250204	151000	9934700	2410	2410	2410	2410	0
280	20250204	150900	9934700	2410	2410	2410	2410	0
281	20250204	150800	9934700	2410	2410	2410	2410	30
282	20250204	150700	9862400	2410	2410	2410	2410	4
283	20250204	150600	9852760	2405	2405	2405	2405	0
284	20250204	150500	9852760	2405	2405	2405	2405	0
285	20250204	150400	9852760	2405	2405	2405	2405	0
286	20250204	150300	9852760	2405	2405	2405	2405	48
287	20250204	150200	9737320	2410	2410	2410	2410	0
288	20250204	150100	9737320	2410	2410	2410	2410	0
289	20250204	150000	9737320	2410	2410	2410	2410	0
290	20250204	145900	9737320	2410	2410	2410	2410	0
291	20250204	145800	9737320	2410	2410	2410	2410	0
292	20250204	145700	9737320	2410	2405	2410	2405	144
293	20250204	145600	9390540	2405	2405	2405	2405	0
294	20250204	145500	9390540	2405	2405	2405	2405	15
295	20250204	145400	9354465	2405	2405	2405	2405	0
296	20250204	145300	9354465	2405	2405	2405	2405	0
297	20250204	145200	9354465	2405	2405	2405	2405	0
298	20250204	145100	9354465	2405	2405	2405	2405	0
299	20250204	145000	9354465	2405	2405	2405	2405	0
300	20250204	144900	9354465	2405	2405	2405	2405	0
301	20250204	144800	9354465	2405	2405	2405	2405	0
302	20250204	144700	9354465	2405	2405	2405	2405	0
303	20250204	144600	9354465	2405	2405	2405	2405	0
304	20250204	144500	9354465	2405	2405	2405	2405	0
305	20250204	144400	9354465	2405	2405	2405	2405	0
306	20250204	144300	9354465	2405	2405	2405	2405	0
307	20250204	144200	9354465	2405	2405	2405	2405	0
308	20250204	144100	9354465	2405	2405	2405	2405	0
309	20250204	144000	9354465	2405	2405	2405	2405	0
310	20250204	143900	9354465	2405	2405	2405	2405	0
311	20250204	143800	9354465	2405	2405	2405	2405	0
312	20250204	143700	9354465	2405	2405	2405	2405	0
313	20250204	143600	9354465	2405	2405	2405	2405	0
314	20250204	143500	9354465	2405	2405	2405	2405	0
315	20250204	143400	9354465	2405	2405	2405	2405	0
316	20250204	143300	9354465	2405	2405	2405	2405	0
317	20250204	143200	9354465	2405	2405	2405	2405	0
318	20250204	143100	9354465	2405	2405	2405	2405	0
319	20250204	143000	9354465	2405	2405	2405	2405	0
320	20250204	142900	9354465	2405	2405	2405	2405	0
321	20250204	142800	9354465	2405	2405	2405	2405	0
322	20250204	142700	9354465	2405	2405	2405	2405	0
323	20250204	142600	9354465	2405	2405	2405	2405	0
324	20250204	142500	9354465	2405	2405	2405	2405	0
325	20250204	142400	9354465	2405	2405	2405	2405	0
326	20250204	142300	9354465	2405	2405	2405	2405	0
327	20250204	142200	9354465	2405	2405	2405	2405	22
328	20250204	142100	9301555	2400	2400	2400	2400	0
329	20250204	142000	9301555	2400	2400	2400	2400	0
330	20250204	141900	9301555	2400	2400	2400	2400	0
331	20250204	141800	9301555	2400	2400	2400	2400	0
332	20250204	141700	9301555	2400	2400	2400	2400	0
333	20250204	141600	9301555	2400	2400	2400	2400	0
334	20250204	141500	9301555	2400	2400	2400	2400	0
335	20250204	141400	9301555	2400	2400	2400	2400	0
336	20250204	141300	9301555	2400	2400	2400	2400	0
337	20250204	141200	9301555	2400	2400	2400	2400	230
338	20250204	141100	8749555	2405	2405	2405	2405	0
339	20250204	141000	8749555	2405	2405	2405	2405	1
340	20250204	140900	8747150	2400	2400	2400	2400	1000
341	20250204	140800	6347150	2405	2405	2405	2405	0
342	20250204	140700	6347150	2405	2405	2405	2405	0
343	20250204	140600	6347150	2405	2405	2405	2405	0
344	20250204	140500	6347150	2405	2405	2405	2405	0
345	20250204	140400	6347150	2405	2405	2405	2405	0
346	20250204	140300	6347150	2405	2405	2405	2405	0
347	20250204	140200	6347150	2405	2405	2405	2405	0
348	20250204	140100	6347150	2405	2405	2405	2405	0
349	20250204	140000	6347150	2405	2405	2405	2405	0
350	20250204	135900	6347150	2405	2405	2405	2405	0
351	20250204	135800	6347150	2405	2405	2405	2405	0
352	20250204	135700	6347150	2405	2405	2405	2405	0
353	20250204	135600	6347150	2405	2405	2405	2405	0
354	20250204	135500	6347150	2405	2405	2405	2405	0
355	20250204	135400	6347150	2405	2405	2405	2405	0
356	20250204	135300	6347150	2405	2405	2405	2405	0
357	20250204	135200	6347150	2405	2405	2405	2405	0
358	20250204	135100	6347150	2405	2405	2405	2405	0
359	20250204	135000	6347150	2405	2405	2405	2405	9
360	20250204	134900	6325505	2405	2405	2405	2405	0
361	20250204	134800	6325505	2405	2405	2405	2405	4
362	20250204	134700	6315885	2405	2405	2405	2405	0
363	20250204	134600	6315885	2405	2405	2405	2405	0
364	20250204	134500	6315885	2405	2405	2405	2405	0
365	20250204	134400	6315885	2405	2405	2405	2405	0
366	20250204	134300	6315885	2405	2405	2405	2405	0
367	20250204	134200	6315885	2405	2405	2405	2405	0
368	20250204	134100	6315885	2405	2405	2405	2405	0
369	20250204	134000	6315885	2405	2405	2405	2405	0
370	20250204	133900	6315885	2405	2405	2405	2405	0
371	20250204	133800	6315885	2405	2405	2405	2405	0
372	20250204	133700	6315885	2405	2405	2405	2405	1
373	20250204	133600	6313480	2400	2400	2400	2400	0
374	20250204	133500	6313480	2400	2400	2400	2400	178
375	20250204	133400	5886280	2405	2405	2405	2405	0
376	20250204	133300	5886280	2405	2405	2405	2405	0
377	20250204	133200	5886280	2405	2405	2405	2405	0
378	20250204	133100	5886280	2405	2405	2405	2405	0
379	20250204	133000	5886280	2405	2405	2405	2405	5
380	20250204	132900	5874255	2400	2400	2400	2400	0
381	20250204	132800	5874255	2400	2400	2400	2400	0
382	20250204	132700	5874255	2400	2400	2400	2400	228
383	20250204	132600	5327055	2400	2400	2400	2400	0
384	20250204	132500	5327055	2400	2400	2400	2400	0
385	20250204	132400	5327055	2400	2400	2400	2400	0
386	20250204	132300	5327055	2400	2400	2400	2400	0
387	20250204	132200	5327055	2400	2400	2400	2400	0
388	20250204	132100	5327055	2400	2400	2400	2400	0
389	20250204	132000	5327055	2400	2400	2400	2400	0
390	20250204	131900	5327055	2400	2400	2400	2400	0
391	20250204	131800	5327055	2400	2400	2400	2400	0
392	20250204	131700	5327055	2400	2400	2400	2400	0
393	20250204	131600	5327055	2400	2400	2400	2400	100
394	20250204	131500	5087055	2400	2400	2400	2400	0
395	20250204	131400	5087055	2400	2400	2400	2400	0
396	20250204	131300	5087055	2400	2400	2400	2400	0
397	20250204	131200	5087055	2400	2400	2400	2400	0
398	20250204	131100	5087055	2400	2400	2400	2400	0
399	20250204	131000	5087055	2400	2400	2400	2400	0
400	20250204	130900	5087055	2400	2400	2400	2400	0
401	20250204	130800	5087055	2400	2400	2400	2400	0
402	20250204	130700	5087055	2400	2400	2400	2400	0
403	20250204	130600	5087055	2400	2400	2400	2400	0
404	20250204	130500	5087055	2400	2400	2400	2400	0
405	20250204	130400	5087055	2400	2400	2400	2400	0
406	20250204	130300	5087055	2400	2400	2400	2400	0
407	20250204	130200	5087055	2400	2400	2400	2400	0
408	20250204	130100	5087055	2400	2400	2400	2400	0
409	20250204	130000	5087055	2400	2400	2400	2400	0
410	20250204	125900	5087055	2400	2400	2400	2400	0
411	20250204	125800	5087055	2400	2400	2400	2400	0
412	20250204	125700	5087055	2400	2400	2400	2400	0
413	20250204	125600	5087055	2400	2400	2400	2400	0
414	20250204	125500	5087055	2400	2400	2400	2400	0
415	20250204	125400	5087055	2400	2400	2400	2400	0
416	20250204	125300	5087055	2400	2400	2400	2400	0
417	20250204	125200	5087055	2400	2400	2400	2400	0
418	20250204	125100	5087055	2400	2400	2400	2400	0
419	20250204	125000	5087055	2400	2400	2400	2400	0
420	20250204	124900	5087055	2400	2400	2400	2400	0
421	20250204	124800	5087055	2400	2400	2400	2400	0
422	20250204	124700	5087055	2400	2400	2400	2400	0
423	20250204	124600	5087055	2400	2400	2400	2400	0
424	20250204	124500	5087055	2400	2400	2400	2400	0
425	20250204	124400	5087055	2400	2400	2400	2400	0
426	20250204	124300	5087055	2400	2400	2400	2400	0
427	20250204	124200	5087055	2400	2400	2400	2400	0
428	20250204	124100	5087055	2400	2400	2400	2400	12
429	20250204	124000	5058255	2410	2410	2410	2410	0
430	20250204	123900	5058255	2410	2410	2410	2410	0
431	20250204	123800	5058255	2410	2410	2410	2410	1
432	20250204	123700	5055845	2405	2405	2405	2405	0
433	20250204	123600	5055845	2405	2405	2405	2405	0
434	20250204	123500	5055845	2405	2405	2405	2405	0
435	20250204	123400	5055845	2405	2405	2405	2405	0
436	20250204	123300	5055845	2405	2405	2405	2405	0
437	20250204	123200	5055845	2405	2405	2405	2405	0
438	20250204	123100	5055845	2405	2405	2405	2405	0
439	20250204	123000	5055845	2405	2405	2405	2405	99
440	20250204	122900	4817750	2405	2405	2405	2405	0
441	20250204	122800	4817750	2405	2405	2405	2405	0
442	20250204	122700	4817750	2405	2405	2405	2405	0
443	20250204	122600	4817750	2405	2405	2405	2405	0
444	20250204	122500	4817750	2405	2405	2405	2405	1
445	20250204	122400	4815345	2410	2410	2410	2410	0
446	20250204	122300	4815345	2410	2410	2410	2410	0
447	20250204	122200	4815345	2410	2410	2410	2410	0
448	20250204	122100	4815345	2410	2410	2410	2410	0
449	20250204	122000	4815345	2410	2410	2410	2410	0
450	20250204	121900	4815345	2410	2410	2410	2410	0
451	20250204	121800	4815345	2410	2410	2410	2410	0
452	20250204	121700	4815345	2410	2410	2410	2410	0
453	20250204	121600	4815345	2410	2410	2410	2410	0
454	20250204	121500	4815345	2410	2410	2410	2410	0
455	20250204	121400	4815345	2410	2410	2410	2410	0
456	20250204	121300	4815345	2410	2410	2410	2410	0
457	20250204	121200	4815345	2410	2410	2410	2410	0
458	20250204	121100	4815345	2410	2410	2410	2410	0
459	20250204	121000	4815345	2410	2410	2410	2410	0
460	20250204	120900	4815345	2410	2410	2410	2410	0
461	20250204	120800	4815345	2410	2410	2410	2410	0
462	20250204	120700	4815345	2410	2410	2410	2410	0
463	20250204	120600	4815345	2410	2410	2410	2410	0
464	20250204	120500	4815345	2410	2410	2410	2410	0
465	20250204	120400	4815345	2410	2410	2410	2410	0
466	20250204	120300	4815345	2410	2410	2410	2410	0
467	20250204	120200	4815345	2410	2410	2410	2410	0
468	20250204	120100	4815345	2410	2410	2410	2410	0
469	20250204	120000	4815345	2410	2410	2410	2410	0
470	20250204	115900	4815345	2410	2410	2410	2410	0
471	20250204	115800	4815345	2410	2410	2410	2410	0
472	20250204	115700	4815345	2410	2410	2410	2410	0
473	20250204	115600	4815345	2410	2410	2410	2410	0
474	20250204	115500	4815345	2410	2410	2410	2410	0
475	20250204	115400	4815345	2410	2410	2410	2410	0
476	20250204	115300	4815345	2410	2410	2410	2410	0
477	20250204	115200	4815345	2410	2410	2410	2410	0
478	20250204	115100	4815345	2410	2410	2410	2410	0
479	20250204	115000	4815345	2410	2410	2410	2410	0
480	20250204	114900	4815345	2410	2410	2410	2410	0
481	20250204	114800	4815345	2410	2410	2410	2410	0
482	20250204	114700	4815345	2410	2410	2410	2410	0
483	20250204	114600	4815345	2410	2410	2410	2410	0
484	20250204	114500	4815345	2410	2410	2410	2410	0
485	20250204	114400	4815345	2410	2410	2410	2410	0
486	20250204	114300	4815345	2410	2410	2410	2410	0
487	20250204	114200	4815345	2410	2410	2410	2410	0
488	20250204	114100	4815345	2410	2410	2410	2410	0
489	20250204	114000	4815345	2410	2410	2410	2410	0
490	20250204	113900	4815345	2410	2410	2410	2410	0
491	20250204	113800	4815345	2410	2410	2410	2410	0
492	20250204	113700	4815345	2410	2410	2410	2410	0
493	20250204	113600	4815345	2410	2410	2410	2410	0
494	20250204	113500	4815345	2410	2410	2410	2410	0
495	20250204	113400	4815345	2410	2410	2410	2410	0
496	20250204	113300	4815345	2410	2410	2410	2410	0
497	20250204	113200	4815345	2410	2410	2410	2410	0
498	20250204	113100	4815345	2410	2410	2410	2410	0
499	20250204	113000	4815345	2410	2410	2410	2410	0
500	20250204	112900	4815345	2410	2410	2410	2410	0
501	20250204	112800	4815345	2410	2410	2410	2410	0
502	20250204	112700	4815345	2410	2410	2410	2410	0
503	20250204	112600	4815345	2410	2410	2410	2410	0
504	20250204	112500	4815345	2410	2410	2410	2410	0
505	20250204	112400	4815345	2410	2410	2410	2410	0
506	20250204	112300	4815345	2410	2410	2410	2410	0
507	20250204	112200	4815345	2410	2410	2410	2410	0
508	20250204	112100	4815345	2410	2410	2410	2410	0
509	20250204	112000	4815345	2410	2410	2410	2410	0
510	20250204	111900	4815345	2410	2410	2410	2410	0
511	20250204	111800	4815345	2410	2410	2410	2410	0
512	20250204	111700	4815345	2410	2410	2410	2410	0
513	20250204	111600	4815345	2410	2410	2410	2410	0
514	20250204	111500	4815345	2410	2410	2410	2410	0
515	20250204	111400	4815345	2410	2410	2410	2410	0
516	20250204	111300	4815345	2410	2410	2410	2410	0
517	20250204	111200	4815345	2410	2410	2410	2410	0
518	20250204	111100	4815345	2410	2410	2410	2410	0
519	20250204	111000	4815345	2410	2410	2410	2410	0
520	20250204	110900	4815345	2410	2410	2410	2410	0
521	20250204	110800	4815345	2410	2410	2410	2410	0
522	20250204	110700	4815345	2410	2410	2410	2410	0
523	20250204	110600	4815345	2410	2410	2410	2410	0
524	20250204	110500	4815345	2410	2410	2410	2410	0
525	20250204	110400	4815345	2410	2410	2410	2410	0
526	20250204	110300	4815345	2410	2410	2410	2410	0
527	20250204	110200	4815345	2410	2410	2410	2410	0
528	20250204	110100	4815345	2410	2410	2410	2410	0
529	20250204	110000	4815345	2410	2410	2410	2410	0
530	20250204	105900	4815345	2410	2410	2410	2410	0
531	20250204	105800	4815345	2410	2410	2410	2410	0
532	20250204	105700	4815345	2410	2410	2410	2410	0
533	20250204	105600	4815345	2410	2405	2410	2405	18
534	20250204	105500	4772015	2375	2375	2375	2375	0
535	20250204	105400	4772015	2375	2375	2375	2375	0
536	20250204	105300	4772015	2375	2375	2375	2375	0
537	20250204	105200	4772015	2375	2375	2375	2375	10
538	20250204	105100	4748265	2410	2400	2410	2400	18
539	20250204	105000	4704935	2395	2395	2395	2395	156
540	20250204	104900	4331315	2390	2390	2390	2390	0
541	20250204	104800	4331315	2390	2390	2390	2390	0
542	20250204	104700	4331315	2390	2390	2390	2390	30
543	20250204	104600	4259615	2390	2390	2390	2390	0
544	20250204	104500	4259615	2390	2390	2390	2390	0
545	20250204	104400	4259615	2390	2390	2390	2390	0
546	20250204	104300	4259615	2390	2390	2390	2390	0
547	20250204	104200	4259615	2390	2390	2390	2390	0
548	20250204	104100	4259615	2390	2390	2390	2390	1
549	20250204	104000	4257225	2390	2390	2390	2390	0
550	20250204	103900	4257225	2390	2390	2390	2390	0
551	20250204	103800	4257225	2390	2390	2390	2390	0
552	20250204	103700	4257225	2390	2390	2390	2390	0
553	20250204	103600	4257225	2390	2390	2390	2390	1
554	20250204	103500	4254835	2370	2370	2370	2370	0
555	20250204	103400	4254835	2370	2370	2370	2370	102
556	20250204	103300	4013095	2370	2370	2370	2370	0
557	20250204	103200	4013095	2370	2370	2370	2370	0
558	20250204	103100	4013095	2370	2370	2370	2370	0
559	20250204	103000	4013095	2370	2370	2370	2370	0
560	20250204	102900	4013095	2370	2370	2370	2370	0
561	20250204	102800	4013095	2370	2370	2370	2370	0
562	20250204	102700	4013095	2370	2370	2370	2370	0
563	20250204	102600	4013095	2370	2370	2370	2370	1
564	20250204	102500	4010725	2395	2395	2395	2395	0
565	20250204	102400	4010725	2395	2395	2395	2395	0
566	20250204	102300	4010725	2395	2395	2395	2395	0
567	20250204	102200	4010725	2395	2395	2395	2395	0
568	20250204	102100	4010725	2395	2395	2395	2395	0
569	20250204	102000	4010725	2395	2395	2395	2395	0
570	20250204	101900	4010725	2395	2395	2395	2395	0
571	20250204	101800	4010725	2395	2395	2395	2395	0
572	20250204	101700	4010725	2395	2395	2395	2395	0
573	20250204	101600	4010725	2395	2395	2395	2395	0
574	20250204	101500	4010725	2395	2395	2395	2395	0
575	20250204	101400	4010725	2395	2395	2395	2395	0
576	20250204	101300	4010725	2395	2395	2395	2395	0
577	20250204	101200	4010725	2395	2395	2395	2395	0
578	20250204	101100	4010725	2395	2395	2395	2395	0
579	20250204	101000	4010725	2395	2395	2395	2395	0
580	20250204	100900	4010725	2395	2395	2395	2395	0
581	20250204	100800	4010725	2395	2395	2395	2395	0
582	20250204	100700	4010725	2395	2395	2395	2395	0
583	20250204	100600	4010725	2395	2395	2395	2395	0
584	20250204	100500	4010725	2395	2395	2395	2395	0
585	20250204	100400	4010725	2395	2395	2395	2395	0
586	20250204	100300	4010725	2395	2395	2395	2395	1
587	20250204	100200	4008330	2370	2370	2370	2370	0
588	20250204	100100	4008330	2370	2370	2370	2370	200
589	20250204	100000	3534330	2370	2370	2370	2370	0
590	20250204	095900	3534330	2370	2370	2370	2370	0
591	20250204	095800	3534330	2370	2370	2370	2370	0
592	20250204	095700	3534330	2370	2370	2370	2370	0
593	20250204	095600	3534330	2370	2370	2370	2370	0
594	20250204	095500	3534330	2370	2370	2370	2370	0
595	20250204	095400	3534330	2370	2370	2370	2370	147
596	20250204	095300	3185940	2370	2370	2370	2370	0
597	20250204	095200	3185940	2370	2390	2390	2370	2
598	20250204	095100	3181180	2395	2395	2395	2395	0
599	20250204	095000	3181180	2395	2395	2395	2395	0
600	20250204	094900	3181180	2395	2395	2395	2395	0
601	20250204	094800	3181180	2395	2395	2395	2395	0
602	20250204	094700	3181180	2395	2395	2395	2395	0
603	20250204	094600	3181180	2395	2395	2395	2395	18
604	20250204	094500	3138070	2395	2395	2395	2395	0
605	20250204	094400	3138070	2395	2395	2395	2395	0
606	20250204	094300	3138070	2395	2395	2395	2395	4
607	20250204	094200	3128490	2390	2390	2390	2390	0
608	20250204	094100	3128490	2390	2390	2390	2390	0
609	20250204	094000	3128490	2390	2390	2390	2390	15
610	20250204	093900	3092640	2395	2395	2395	2395	0
611	20250204	093800	3092640	2395	2395	2395	2395	1
612	20250204	093700	3090245	2370	2370	2370	2370	37
613	20250204	093600	3002555	2370	2370	2370	2370	0
614	20250204	093500	3002555	2370	2370	2370	2370	4
615	20250204	093400	2993075	2400	2400	2400	2400	10
616	20250204	093300	2969075	2395	2395	2395	2395	30
617	20250204	093200	2897225	2395	2395	2395	2395	0
618	20250204	093100	2897225	2395	2395	2395	2395	1
619	20250204	093000	2894830	2370	2400	2400	2370	82
620	20250204	092900	2700460	2410	2410	2410	2410	0
621	20250204	092800	2700460	2410	2375	2410	2375	649
622	20250204	092700	1157255	2365	2365	2365	2365	0
623	20250204	092600	1157255	2365	2365	2365	2365	0
624	20250204	092500	1157255	2365	2365	2365	2365	0
625	20250204	092400	1157255	2365	2365	2365	2365	1
626	20250204	092300	1154890	2375	2375	2375	2375	0
627	20250204	092200	1154890	2375	2375	2375	2375	0
628	20250204	092100	1154890	2375	2375	2375	2375	0
629	20250204	092000	1154890	2375	2375	2375	2375	0
630	20250204	091900	1154890	2375	2375	2375	2375	0
631	20250204	091800	1154890	2375	2375	2375	2375	0
632	20250204	091700	1154890	2375	2375	2375	2375	0
633	20250204	091600	1154890	2375	2375	2375	2375	0
634	20250204	091500	1154890	2375	2375	2375	2375	0
635	20250204	091400	1154890	2375	2375	2375	2375	2
636	20250204	091300	1150140	2375	2375	2375	2375	0
637	20250204	091200	1150140	2375	2375	2375	2375	0
638	20250204	091100	1150140	2375	2375	2375	2375	0
639	20250204	091000	1150140	2375	2375	2375	2375	0
640	20250204	090900	1150140	2375	2375	2375	2375	0
641	20250204	090800	1150140	2375	2375	2375	2375	0
642	20250204	090700	1150140	2375	2375	2375	2375	0
643	20250204	090600	1150140	2375	2375	2375	2375	210
644	20250204	090500	651390	2375	2375	2375	2375	0
645	20250204	090400	651390	2375	2375	2375	2375	0
646	20250204	090300	651390	2375	2375	2375	2375	0
647	20250204	090200	651390	2375	2375	2375	2375	2
648	20250204	090100	646640	2360	2360	2360	2360	0
649	20250204	090000	646640	2360	2360	2360	2360	274