KissMeData/002220/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	183600	123850593	1819	1819	1819	1819	2091
3	20250204	183500	123850593	1819	1819	1819	1819	0
4	20250204	183400	123850593	1819	1819	1819	1819	0
5	20250204	183300	123850593	1819	1819	1819	1819	0
6	20250204	183200	123850593	1819	1819	1819	1819	0
7	20250204	183100	123850593	1819	1819	1819	1819	0
8	20250204	183000	123850593	1819	1819	1819	1819	0
9	20250204	182900	123850593	1819	1819	1819	1819	0
10	20250204	182800	123850593	1819	1819	1819	1819	0
11	20250204	182700	123850593	1819	1819	1819	1819	0
12	20250204	182600	123850593	1819	1819	1819	1819	0
13	20250204	182500	123850593	1819	1819	1819	1819	0
14	20250204	182400	123850593	1819	1819	1819	1819	0
15	20250204	182300	123850593	1819	1819	1819	1819	0
16	20250204	182200	123850593	1819	1819	1819	1819	0
17	20250204	182100	123850593	1819	1819	1819	1819	0
18	20250204	182000	123850593	1819	1819	1819	1819	0
19	20250204	181900	123850593	1819	1819	1819	1819	0
20	20250204	181800	123850593	1819	1819	1819	1819	0
21	20250204	181700	123850593	1819	1819	1819	1819	0
22	20250204	181600	123850593	1819	1819	1819	1819	0
23	20250204	181500	123850593	1819	1819	1819	1819	0
24	20250204	181400	123850593	1819	1819	1819	1819	0
25	20250204	181300	123850593	1819	1819	1819	1819	0
26	20250204	181200	123850593	1819	1819	1819	1819	0
27	20250204	181100	123850593	1819	1819	1819	1819	0
28	20250204	181000	123850593	1819	1819	1819	1819	0
29	20250204	180900	123850593	1819	1819	1819	1819	0
30	20250204	180800	123850593	1819	1819	1819	1819	0
31	20250204	180700	123850593	1819	1819	1819	1819	0
32	20250204	180600	123850593	1819	1819	1819	1819	2091
33	20250204	180500	123850593	1819	1819	1819	1819	0
34	20250204	180400	123850593	1819	1819	1819	1819	0
35	20250204	180300	123850593	1819	1819	1819	1819	0
36	20250204	180200	123850593	1819	1819	1819	1819	0
37	20250204	180100	123850593	1819	1819	1819	1819	0
38	20250204	180000	123850593	1819	1819	1819	1819	0
39	20250204	175900	123850593	1819	1819	1819	1819	0
40	20250204	175800	123850593	1819	1819	1819	1819	0
41	20250204	175700	123850593	1819	1819	1819	1819	0
42	20250204	175600	123850593	1819	1819	1819	1819	0
43	20250204	175500	123850593	1819	1819	1819	1819	0
44	20250204	175400	123850593	1819	1819	1819	1819	0
45	20250204	175300	123850593	1819	1819	1819	1819	0
46	20250204	175200	123850593	1819	1819	1819	1819	0
47	20250204	175100	123850593	1819	1819	1819	1819	0
48	20250204	175000	123850593	1819	1819	1819	1819	0
49	20250204	174900	123850593	1819	1819	1819	1819	0
50	20250204	174800	123850593	1819	1819	1819	1819	0
51	20250204	174700	123850593	1819	1819	1819	1819	0
52	20250204	174600	123850593	1819	1819	1819	1819	0
53	20250204	174500	123850593	1819	1819	1819	1819	0
54	20250204	174400	123850593	1819	1819	1819	1819	0
55	20250204	174300	123850593	1819	1819	1819	1819	0
56	20250204	174200	123850593	1819	1819	1819	1819	0
57	20250204	174100	123850593	1819	1819	1819	1819	0
58	20250204	174000	123850593	1819	1819	1819	1819	0
59	20250204	173900	123850593	1819	1819	1819	1819	0
60	20250204	173800	123850593	1819	1819	1819	1819	0
61	20250204	173700	123850593	1819	1819	1819	1819	0
62	20250204	173600	123850593	1819	1819	1819	1819	2091
63	20250204	173500	123850593	1819	1819	1819	1819	0
64	20250204	173400	123850593	1819	1819	1819	1819	0
65	20250204	173300	123850593	1819	1819	1819	1819	0
66	20250204	173200	123850593	1819	1819	1819	1819	0
67	20250204	173100	123850593	1819	1819	1819	1819	0
68	20250204	173000	123850593	1819	1819	1819	1819	0
69	20250204	172900	123850593	1819	1819	1819	1819	0
70	20250204	172800	123850593	1819	1819	1819	1819	0
71	20250204	172700	123850593	1819	1819	1819	1819	0
72	20250204	172600	123850593	1819	1819	1819	1819	0
73	20250204	172500	123850593	1819	1819	1819	1819	0
74	20250204	172400	123850593	1819	1819	1819	1819	0
75	20250204	172300	123850593	1819	1819	1819	1819	0
76	20250204	172200	123850593	1819	1819	1819	1819	0
77	20250204	172100	123850593	1819	1819	1819	1819	0
78	20250204	172000	123850593	1819	1819	1819	1819	0
79	20250204	171900	123850593	1819	1819	1819	1819	0
80	20250204	171800	123850593	1819	1819	1819	1819	0
81	20250204	171700	123850593	1819	1819	1819	1819	0
82	20250204	171600	123850593	1819	1819	1819	1819	0
83	20250204	171500	123850593	1819	1819	1819	1819	0
84	20250204	171400	123850593	1819	1819	1819	1819	0
85	20250204	171300	123850593	1819	1819	1819	1819	0
86	20250204	171200	123850593	1819	1819	1819	1819	0
87	20250204	171100	123850593	1819	1819	1819	1819	0
88	20250204	171000	123850593	1819	1819	1819	1819	0
89	20250204	170900	123850593	1819	1819	1819	1819	0
90	20250204	170800	123850593	1819	1819	1819	1819	0
91	20250204	170700	123850593	1819	1819	1819	1819	0
92	20250204	170600	123850593	1819	1819	1819	1819	2091
93	20250204	170500	123850593	1819	1819	1819	1819	0
94	20250204	170400	123850593	1819	1819	1819	1819	0
95	20250204	170300	123850593	1819	1819	1819	1819	0
96	20250204	170200	123850593	1819	1819	1819	1819	0
97	20250204	170100	123850593	1819	1819	1819	1819	0
98	20250204	170000	123850593	1819	1819	1819	1819	0
99	20250204	165900	123850593	1819	1819	1819	1819	0
100	20250204	165800	123850593	1819	1819	1819	1819	0
101	20250204	165700	123850593	1819	1819	1819	1819	0
102	20250204	165600	123850593	1819	1819	1819	1819	0
103	20250204	165500	123850593	1819	1819	1819	1819	0
104	20250204	165400	123850593	1819	1819	1819	1819	0
105	20250204	165300	123850593	1819	1819	1819	1819	0
106	20250204	165200	123850593	1819	1819	1819	1819	0
107	20250204	165100	123850593	1819	1819	1819	1819	0
108	20250204	165000	123850593	1819	1819	1819	1819	0
109	20250204	164900	123850593	1819	1819	1819	1819	0
110	20250204	164800	123850593	1819	1819	1819	1819	0
111	20250204	164700	123850593	1819	1819	1819	1819	0
112	20250204	164600	123850593	1819	1819	1819	1819	0
113	20250204	164500	123850593	1819	1819	1819	1819	0
114	20250204	164400	123850593	1819	1819	1819	1819	0
115	20250204	164300	123850593	1819	1819	1819	1819	0
116	20250204	164200	123850593	1819	1819	1819	1819	0
117	20250204	164100	123850593	1819	1819	1819	1819	0
118	20250204	164000	123850593	1819	1819	1819	1819	0
119	20250204	163900	123850593	1819	1819	1819	1819	0
120	20250204	163800	123850593	1819	1819	1819	1819	0
121	20250204	163700	123850593	1819	1819	1819	1819	0
122	20250204	163600	123850593	1819	1819	1819	1819	2091
123	20250204	163500	123850593	1819	1819	1819	1819	0
124	20250204	163400	123850593	1819	1819	1819	1819	0
125	20250204	163300	123850593	1819	1819	1819	1819	0
126	20250204	163200	123850593	1819	1819	1819	1819	0
127	20250204	163100	123850593	1819	1819	1819	1819	0
128	20250204	163000	123850593	1819	1819	1819	1819	0
129	20250204	162900	123850593	1819	1819	1819	1819	0
130	20250204	162800	123850593	1819	1819	1819	1819	0
131	20250204	162700	123850593	1819	1819	1819	1819	0
132	20250204	162600	123850593	1819	1819	1819	1819	0
133	20250204	162500	123850593	1819	1819	1819	1819	0
134	20250204	162400	123850593	1819	1819	1819	1819	0
135	20250204	162300	123850593	1819	1819	1819	1819	0
136	20250204	162200	123850593	1819	1819	1819	1819	0
137	20250204	162100	123850593	1819	1819	1819	1819	0
138	20250204	162000	123850593	1819	1819	1819	1819	0
139	20250204	161900	123850593	1819	1819	1819	1819	0
140	20250204	161800	123850593	1819	1819	1819	1819	0
141	20250204	161700	123850593	1819	1819	1819	1819	0
142	20250204	161600	123850593	1819	1819	1819	1819	0
143	20250204	161500	123850593	1819	1819	1819	1819	0
144	20250204	161400	123850593	1819	1819	1819	1819	0
145	20250204	161300	123850593	1819	1819	1819	1819	0
146	20250204	161200	123850593	1819	1819	1819	1819	0
147	20250204	161100	123850593	1819	1819	1819	1819	0
148	20250204	161000	123850593	1819	1819	1819	1819	0
149	20250204	160900	123850593	1819	1819	1819	1819	0
150	20250204	160800	123850593	1819	1819	1819	1819	0
151	20250204	160700	123850593	1819	1819	1819	1819	0
152	20250204	160600	123850593	1819	1819	1819	1819	2091
153	20250204	160500	123850593	1819	1819	1819	1819	0
154	20250204	160400	123850593	1819	1819	1819	1819	0
155	20250204	160300	123850593	1819	1819	1819	1819	0
156	20250204	160200	123850593	1819	1819	1819	1819	0
157	20250204	160100	123850593	1819	1819	1819	1819	0
158	20250204	160000	123850593	1819	1819	1819	1819	0
159	20250204	155900	123850593	1819	1819	1819	1819	0
160	20250204	155800	123850593	1819	1819	1819	1819	0
161	20250204	155700	123850593	1819	1819	1819	1819	0
162	20250204	155600	123850593	1819	1819	1819	1819	0
163	20250204	155500	123850593	1819	1819	1819	1819	0
164	20250204	155400	123850593	1819	1819	1819	1819	0
165	20250204	155300	123850593	1819	1819	1819	1819	0
166	20250204	155200	123850593	1819	1819	1819	1819	0
167	20250204	155100	123850593	1819	1819	1819	1819	0
168	20250204	155000	123850593	1819	1819	1819	1819	0
169	20250204	154900	123850593	1819	1819	1819	1819	0
170	20250204	154800	123850593	1819	1819	1819	1819	0
171	20250204	154700	123850593	1819	1819	1819	1819	0
172	20250204	154600	123850593	1819	1819	1819	1819	0
173	20250204	154500	123850593	1819	1819	1819	1819	0
174	20250204	154400	123850593	1819	1819	1819	1819	0
175	20250204	154300	123850593	1819	1819	1819	1819	0
176	20250204	154200	123850593	1819	1819	1819	1819	0
177	20250204	154100	123850593	1819	1819	1819	1819	0
178	20250204	154000	123850593	1819	1819	1819	1819	0
179	20250204	153900	123850593	1819	1819	1819	1819	0
180	20250204	153800	123850593	1819	1819	1819	1819	0
181	20250204	153700	123850593	1819	1819	1819	1819	0
182	20250204	153600	123850593	1819	1819	1819	1819	2091
183	20250204	153500	123850593	1819	1819	1819	1819	0
184	20250204	153400	123850593	1819	1819	1819	1819	0
185	20250204	153300	123850593	1819	1819	1819	1819	0
186	20250204	153200	123850593	1819	1819	1819	1819	0
187	20250204	153100	123850593	1819	1819	1819	1819	0
188	20250204	153000	123850593	1819	1819	1819	1819	2091
189	20250204	152900	120047064	1788	1788	1788	1788	0
190	20250204	152800	120047064	1788	1788	1788	1788	0
191	20250204	152700	120047064	1788	1788	1788	1788	0
192	20250204	152600	120047064	1788	1788	1788	1788	0
193	20250204	152500	120047064	1788	1788	1788	1788	0
194	20250204	152400	120047064	1788	1788	1788	1788	0
195	20250204	152300	120047064	1788	1788	1788	1788	0
196	20250204	152200	120047064	1788	1788	1788	1788	0
197	20250204	152100	120047064	1788	1788	1788	1788	0
198	20250204	152000	120047064	1788	1788	1788	1788	0
199	20250204	151900	120047064	1788	1803	1803	1788	1004
200	20250204	151800	118250126	1803	1803	1803	1803	63
201	20250204	151700	118136537	1803	1805	1810	1803	92
202	20250204	151600	117970179	1805	1804	1805	1789	1785
203	20250204	151500	114749367	1804	1804	1804	1788	353
204	20250204	151400	114116262	1804	1810	1810	1790	275
205	20250204	151300	113622986	1810	1795	1810	1789	2044
206	20250204	151200	109946502	1795	1794	1809	1794	1662
207	20250204	151100	106960449	1794	1792	1794	1764	1839
208	20250204	151000	103666329	1789	1786	1792	1786	934
209	20250204	150900	101998109	1786	1786	1786	1779	69
210	20250204	150800	101875078	1779	1770	1779	1770	122
211	20250204	150700	101658283	1770	1778	1779	1770	218
212	20250204	150600	101270674	1778	1770	1778	1770	83
213	20250204	150500	101123268	1770	1794	1794	1769	467
214	20250204	150400	100291818	1794	1788	1794	1788	1278
215	20250204	150300	98003537	1788	1779	1788	1779	623
216	20250204	150200	96890082	1779	1779	1779	1779	85
217	20250204	150100	96738867	1779	1779	1779	1779	585
218	20250204	150000	95698152	1779	1779	1779	1779	85
219	20250204	145900	95546937	1779	1779	1779	1779	85
220	20250204	145800	95395722	1779	1774	1787	1774	126
221	20250204	145700	95171612	1774	1774	1774	1761	1070
222	20250204	145600	93273666	1774	1774	1774	1774	85
223	20250204	145500	93122876	1775	1773	1775	1761	382
224	20250204	145400	92449354	1773	1788	1788	1773	1275
225	20250204	145300	90187688	1788	1788	1788	1777	106
226	20250204	145200	89998501	1788	1780	1788	1780	1068
227	20250204	145100	88096953	1777	1777	1777	1777	231
228	20250204	145000	87686466	1777	1774	1777	1774	468
229	20250204	144900	86856009	1773	1773	1774	1773	452
230	20250204	144800	86054551	1773	1774	1774	1773	132
231	20250204	144700	85820477	1774	1770	1774	1770	110
232	20250204	144600	85625429	1774	1765	1774	1765	3138
233	20250204	144500	80077068	1765	1765	1765	1765	85
234	20250204	144400	79927043	1765	1758	1765	1758	179
235	20250204	144300	79611934	1765	1758	1765	1758	128
236	20250204	144200	79386476	1758	1758	1758	1758	85
237	20250204	144100	79237046	1758	1757	1758	1757	109
238	20250204	144000	79045447	1757	1757	1757	1757	99
239	20250204	143900	78871504	1757	1757	1757	1757	126
240	20250204	143800	78650122	1757	1750	1757	1750	124
241	20250204	143700	78432653	1750	1739	1750	1739	779
242	20250204	143600	77074348	1739	1739	1739	1739	138
243	20250204	143500	76834366	1738	1739	1739	1738	220
244	20250204	143400	76451788	1739	1739	1739	1739	86
245	20250204	143300	76302234	1739	1739	1739	1739	85
246	20250204	143200	76154419	1739	1739	1739	1739	145
247	20250204	143100	75902264	1739	1729	1739	1729	87
248	20250204	143000	75750981	1728	1739	1739	1728	561
249	20250204	142900	74780616	1744	1739	1744	1739	236
250	20250204	142800	74369755	1730	1727	1730	1727	2495
251	20250204	142700	70057468	1724	1724	1724	1724	0
252	20250204	142600	70057468	1724	1724	1724	1724	0
253	20250204	142500	70057468	1724	1724	1724	1724	0
254	20250204	142400	70057468	1724	1724	1724	1724	0
255	20250204	142300	70057468	1724	1724	1724	1724	0
256	20250204	142200	70057468	1724	1724	1724	1724	0
257	20250204	142100	70057468	1724	1724	1724	1724	0
258	20250204	142000	70057468	1724	1724	1724	1724	0
259	20250204	141900	70057468	1724	1724	1724	1724	0
260	20250204	141800	70057468	1724	1724	1724	1724	0
261	20250204	141700	70057468	1724	1725	1725	1724	630
262	20250204	141600	68971218	1727	1728	1728	1727	582
263	20250204	141500	67966051	1743	1717	1744	1717	2266
264	20250204	141400	64049273	1748	1704	1752	1704	7188
265	20250204	141300	51635463	1707	1707	1707	1707	0
266	20250204	141200	51635463	1707	1707	1707	1707	0
267	20250204	141100	51635463	1707	1707	1707	1707	0
268	20250204	141000	51635463	1707	1707	1707	1707	0
269	20250204	140900	51635463	1707	1707	1707	1707	0
270	20250204	140800	51635463	1707	1707	1707	1707	0
271	20250204	140700	51635463	1707	1707	1707	1707	0
272	20250204	140600	51635463	1707	1707	1707	1707	0
273	20250204	140500	51635463	1707	1707	1707	1707	0
274	20250204	140400	51635463	1707	1707	1707	1707	0
275	20250204	140300	51635463	1707	1707	1707	1707	0
276	20250204	140200	51635463	1707	1707	1707	1707	0
277	20250204	140100	51635463	1707	1707	1707	1707	0
278	20250204	140000	51635463	1707	1707	1707	1707	0
279	20250204	135900	51635463	1707	1707	1707	1707	0
280	20250204	135800	51635463	1707	1707	1707	1707	0
281	20250204	135700	51635463	1707	1707	1707	1707	0
282	20250204	135600	51635463	1707	1707	1707	1707	18
283	20250204	135500	51604737	1708	1708	1708	1708	0
284	20250204	135400	51604737	1708	1708	1708	1708	197
285	20250204	135300	51268261	1708	1708	1708	1708	1
286	20250204	135200	51266553	1691	1691	1691	1691	0
287	20250204	135100	51266553	1691	1691	1691	1691	0
288	20250204	135000	51266553	1691	1691	1691	1691	0
289	20250204	134900	51266553	1691	1689	1691	1689	483
290	20250204	134800	50450052	1689	1689	1689	1689	0
291	20250204	134700	50450052	1689	1689	1689	1689	0
292	20250204	134600	50450052	1689	1689	1689	1689	0
293	20250204	134500	50450052	1689	1689	1689	1689	0
294	20250204	134400	50450052	1689	1689	1689	1689	0
295	20250204	134300	50450052	1689	1689	1689	1689	0
296	20250204	134200	50450052	1689	1689	1689	1689	0
297	20250204	134100	50450052	1689	1689	1689	1689	0
298	20250204	134000	50450052	1689	1689	1689	1689	0
299	20250204	133900	50450052	1689	1689	1689	1689	0
300	20250204	133800	50450052	1689	1689	1689	1689	0
301	20250204	133700	50450052	1689	1689	1689	1689	0
302	20250204	133600	50450052	1689	1689	1689	1689	0
303	20250204	133500	50450052	1689	1689	1689	1689	0
304	20250204	133400	50450052	1689	1689	1689	1689	0
305	20250204	133300	50450052	1689	1689	1689	1689	0
306	20250204	133200	50450052	1689	1689	1689	1689	0
307	20250204	133100	50450052	1689	1689	1689	1689	0
308	20250204	133000	50450052	1689	1689	1689	1689	4000
309	20250204	132900	43694052	1690	1690	1690	1690	0
310	20250204	132800	43694052	1690	1690	1690	1690	0
311	20250204	132700	43694052	1690	1690	1690	1690	0
312	20250204	132600	43694052	1690	1690	1690	1690	0
313	20250204	132500	43694052	1690	1690	1690	1690	0
314	20250204	132400	43694052	1690	1690	1690	1690	0
315	20250204	132300	43694052	1690	1690	1690	1690	0
316	20250204	132200	43694052	1690	1690	1690	1690	0
317	20250204	132100	43694052	1690	1690	1690	1690	0
318	20250204	132000	43694052	1690	1690	1690	1690	0
319	20250204	131900	43694052	1690	1690	1690	1690	0
320	20250204	131800	43694052	1690	1690	1690	1690	0
321	20250204	131700	43694052	1690	1690	1690	1690	0
322	20250204	131600	43694052	1690	1690	1690	1690	0
323	20250204	131500	43694052	1690	1690	1690	1690	0
324	20250204	131400	43694052	1690	1690	1690	1690	0
325	20250204	131300	43694052	1690	1690	1690	1690	0
326	20250204	131200	43694052	1690	1690	1690	1690	0
327	20250204	131100	43694052	1690	1690	1690	1690	0
328	20250204	131000	43694052	1690	1690	1690	1690	0
329	20250204	130900	43694052	1690	1690	1690	1690	0
330	20250204	130800	43694052	1690	1690	1690	1690	0
331	20250204	130700	43694052	1690	1690	1690	1690	0
332	20250204	130600	43694052	1690	1690	1690	1690	0
333	20250204	130500	43694052	1690	1690	1690	1690	0
334	20250204	130400	43694052	1690	1690	1690	1690	0
335	20250204	130300	43694052	1690	1690	1690	1690	0
336	20250204	130200	43694052	1690	1690	1690	1690	0
337	20250204	130100	43694052	1690	1690	1690	1690	0
338	20250204	130000	43694052	1690	1690	1690	1690	2092
339	20250204	125900	40158572	1690	1690	1690	1690	910
340	20250204	125800	38620672	1690	1690	1690	1690	0
341	20250204	125700	38620672	1690	1690	1690	1690	0
342	20250204	125600	38620672	1690	1690	1690	1690	0
343	20250204	125500	38620672	1690	1690	1690	1690	0
344	20250204	125400	38620672	1690	1690	1690	1690	0
345	20250204	125300	38620672	1690	1690	1690	1690	0
346	20250204	125200	38620672	1690	1690	1690	1690	0
347	20250204	125100	38620672	1690	1690	1690	1690	10
348	20250204	125000	38603772	1690	1690	1690	1690	0
349	20250204	124900	38603772	1690	1690	1690	1690	0
350	20250204	124800	38603772	1690	1690	1690	1690	0
351	20250204	124700	38603772	1690	1690	1690	1690	0
352	20250204	124600	38603772	1690	1690	1690	1690	0
353	20250204	124500	38603772	1690	1690	1690	1690	0
354	20250204	124400	38603772	1690	1690	1690	1690	0
355	20250204	124300	38603772	1690	1690	1690	1690	0
356	20250204	124200	38603772	1690	1690	1690	1690	0
357	20250204	124100	38603772	1690	1690	1690	1690	0
358	20250204	124000	38603772	1690	1690	1690	1690	0
359	20250204	123900	38603772	1690	1690	1690	1690	0
360	20250204	123800	38603772	1690	1690	1690	1690	0
361	20250204	123700	38603772	1690	1690	1690	1690	0
362	20250204	123600	38603772	1690	1690	1690	1690	0
363	20250204	123500	38603772	1690	1690	1690	1690	0
364	20250204	123400	38603772	1690	1690	1690	1690	0
365	20250204	123300	38603772	1690	1690	1690	1690	0
366	20250204	123200	38603772	1690	1690	1690	1690	0
367	20250204	123100	38603772	1690	1690	1690	1690	0
368	20250204	123000	38603772	1690	1690	1690	1690	0
369	20250204	122900	38603772	1690	1690	1690	1690	0
370	20250204	122800	38603772	1690	1690	1690	1690	1
371	20250204	122700	38602082	1675	1675	1675	1675	0
372	20250204	122600	38602082	1675	1675	1675	1675	0
373	20250204	122500	38602082	1675	1675	1675	1675	0
374	20250204	122400	38602082	1675	1675	1675	1675	0
375	20250204	122300	38602082	1675	1675	1675	1675	0
376	20250204	122200	38602082	1675	1675	1675	1675	0
377	20250204	122100	38602082	1675	1675	1675	1675	0
378	20250204	122000	38602082	1675	1675	1675	1675	0
379	20250204	121900	38602082	1675	1675	1675	1675	0
380	20250204	121800	38602082	1675	1675	1675	1675	0
381	20250204	121700	38602082	1675	1675	1675	1675	0
382	20250204	121600	38602082	1675	1681	1681	1675	1500
383	20250204	121500	36089387	1686	1686	1686	1686	0
384	20250204	121400	36089387	1686	1686	1686	1686	0
385	20250204	121300	36089387	1686	1686	1686	1686	0
386	20250204	121200	36089387	1686	1686	1686	1686	0
387	20250204	121100	36089387	1686	1686	1686	1686	0
388	20250204	121000	36089387	1686	1686	1686	1686	0
389	20250204	120900	36089387	1686	1686	1686	1686	0
390	20250204	120800	36089387	1686	1686	1686	1686	0
391	20250204	120700	36089387	1686	1686	1686	1686	0
392	20250204	120600	36089387	1686	1686	1686	1686	0
393	20250204	120500	36089387	1686	1686	1686	1686	0
394	20250204	120400	36089387	1686	1686	1686	1686	0
395	20250204	120300	36089387	1686	1686	1686	1686	19
396	20250204	120200	36057353	1681	1681	1681	1681	0
397	20250204	120100	36057353	1681	1686	1686	1681	30
398	20250204	120000	36006918	1684	1684	1684	1684	1
399	20250204	115900	36005234	1686	1686	1686	1686	0
400	20250204	115800	36005234	1686	1686	1686	1686	0
401	20250204	115700	36005234	1686	1686	1686	1686	0
402	20250204	115600	36005234	1686	1686	1686	1686	0
403	20250204	115500	36005234	1686	1686	1686	1686	0
404	20250204	115400	36005234	1686	1686	1686	1686	0
405	20250204	115300	36005234	1686	1686	1686	1686	0
406	20250204	115200	36005234	1686	1686	1686	1686	0
407	20250204	115100	36005234	1686	1686	1686	1686	0
408	20250204	115000	36005234	1686	1686	1686	1686	0
409	20250204	114900	36005234	1686	1686	1686	1686	0
410	20250204	114800	36005234	1686	1686	1686	1686	0
411	20250204	114700	36005234	1686	1686	1686	1686	0
412	20250204	114600	36005234	1686	1686	1686	1686	0
413	20250204	114500	36005234	1686	1686	1686	1686	0
414	20250204	114400	36005234	1686	1686	1686	1686	0
415	20250204	114300	36005234	1686	1686	1686	1686	289
416	20250204	114200	35517980	1686	1686	1686	1686	100
417	20250204	114100	35349380	1681	1681	1681	1681	0
418	20250204	114000	35349380	1681	1681	1681	1681	0
419	20250204	113900	35349380	1681	1681	1681	1681	0
420	20250204	113800	35349380	1681	1681	1681	1681	0
421	20250204	113700	35349380	1681	1681	1681	1681	0
422	20250204	113600	35349380	1681	1681	1681	1681	0
423	20250204	113500	35349380	1681	1681	1681	1681	0
424	20250204	113400	35349380	1681	1681	1681	1681	0
425	20250204	113300	35349380	1681	1681	1681	1681	0
426	20250204	113200	35349380	1681	1681	1681	1681	0
427	20250204	113100	35349380	1681	1681	1681	1681	0
428	20250204	113000	35349380	1681	1681	1681	1681	0
429	20250204	112900	35349380	1681	1681	1681	1681	0
430	20250204	112800	35349380	1681	1681	1681	1681	0
431	20250204	112700	35349380	1681	1681	1681	1681	0
432	20250204	112600	35349380	1681	1681	1681	1681	0
433	20250204	112500	35349380	1681	1681	1681	1681	0
434	20250204	112400	35349380	1681	1681	1681	1681	0
435	20250204	112300	35349380	1681	1681	1681	1681	0
436	20250204	112200	35349380	1681	1681	1681	1681	0
437	20250204	112100	35349380	1681	1681	1681	1681	0
438	20250204	112000	35349380	1681	1681	1681	1681	0
439	20250204	111900	35349380	1681	1681	1681	1681	0
440	20250204	111800	35349380	1681	1680	1681	1680	59
441	20250204	111700	35250240	1674	1674	1674	1674	0
442	20250204	111600	35250240	1674	1674	1674	1674	0
443	20250204	111500	35250240	1674	1674	1674	1674	0
444	20250204	111400	35250240	1674	1674	1674	1674	0
445	20250204	111300	35250240	1674	1674	1674	1674	123
446	20250204	111200	35044338	1670	1670	1670	1670	0
447	20250204	111100	35044338	1670	1670	1670	1670	0
448	20250204	111000	35044338	1670	1670	1670	1670	0
449	20250204	110900	35044338	1670	1670	1670	1670	0
450	20250204	110800	35044338	1670	1693	1693	1670	12203
451	20250204	110700	14610528	1705	1705	1705	1705	0
452	20250204	110600	14610528	1705	1705	1705	1705	0
453	20250204	110500	14610528	1705	1705	1705	1705	0
454	20250204	110400	14610528	1705	1705	1705	1705	0
455	20250204	110300	14610528	1705	1705	1705	1705	0
456	20250204	110200	14610528	1705	1705	1705	1705	0
457	20250204	110100	14610528	1705	1705	1705	1705	0
458	20250204	110000	14610528	1705	1705	1705	1705	0
459	20250204	105900	14610528	1705	1705	1705	1705	0
460	20250204	105800	14610528	1705	1705	1705	1705	1000
461	20250204	105700	12905528	1708	1708	1708	1708	0
462	20250204	105600	12905528	1708	1708	1708	1708	0
463	20250204	105500	12905528	1708	1710	1710	1708	1700
464	20250204	105400	9999928	1712	1712	1712	1712	0
465	20250204	105300	9999928	1712	1712	1712	1712	0
466	20250204	105200	9999928	1712	1712	1712	1712	0
467	20250204	105100	9999928	1712	1712	1712	1712	0
468	20250204	105000	9999928	1712	1712	1712	1712	0
469	20250204	104900	9999928	1712	1712	1712	1712	0
470	20250204	104800	9999928	1712	1712	1712	1712	0
471	20250204	104700	9999928	1712	1712	1712	1712	2
472	20250204	104600	9996504	1713	1713	1713	1713	0
473	20250204	104500	9996504	1713	1713	1713	1713	0
474	20250204	104400	9996504	1713	1713	1713	1713	0
475	20250204	104300	9996504	1713	1713	1713	1713	0
476	20250204	104200	9996504	1713	1713	1713	1713	0
477	20250204	104100	9996504	1713	1713	1713	1713	0
478	20250204	104000	9996504	1713	1713	1713	1713	0
479	20250204	103900	9996504	1713	1713	1713	1713	0
480	20250204	103800	9996504	1713	1713	1713	1713	0
481	20250204	103700	9996504	1713	1713	1713	1713	0
482	20250204	103600	9996504	1713	1713	1713	1713	0
483	20250204	103500	9996504	1713	1713	1713	1713	0
484	20250204	103400	9996504	1713	1713	1713	1713	0
485	20250204	103300	9996504	1713	1713	1713	1713	0
486	20250204	103200	9996504	1713	1713	1713	1713	0
487	20250204	103100	9996504	1713	1710	1713	1710	650
488	20250204	103000	8884104	1710	1710	1710	1710	0
489	20250204	102900	8884104	1710	1710	1710	1710	0
490	20250204	102800	8884104	1710	1710	1710	1710	0
491	20250204	102700	8884104	1710	1710	1710	1710	0
492	20250204	102600	8884104	1710	1710	1710	1710	0
493	20250204	102500	8884104	1710	1710	1710	1710	0
494	20250204	102400	8884104	1710	1710	1710	1710	0
495	20250204	102300	8884104	1710	1710	1710	1710	0
496	20250204	102200	8884104	1710	1710	1710	1710	0
497	20250204	102100	8884104	1710	1712	1712	1710	51
498	20250204	102000	8796892	1686	1686	1686	1686	1
499	20250204	101900	8795206	1714	1714	1714	1714	0
500	20250204	101800	8795206	1714	1714	1714	1714	0
501	20250204	101700	8795206	1714	1714	1714	1714	0
502	20250204	101600	8795206	1714	1714	1714	1714	0
503	20250204	101500	8795206	1714	1714	1714	1714	58
504	20250204	101400	8695794	1719	1719	1719	1719	0
505	20250204	101300	8695794	1719	1719	1719	1719	0
506	20250204	101200	8695794	1719	1719	1719	1719	0
507	20250204	101100	8695794	1719	1719	1719	1719	1
508	20250204	101000	8694075	1719	1719	1719	1719	0
509	20250204	100900	8694075	1719	1717	1719	1717	500
510	20250204	100800	7834796	1720	1720	1720	1720	0
511	20250204	100700	7834796	1720	1720	1720	1720	0
512	20250204	100600	7834796	1720	1720	1720	1720	0
513	20250204	100500	7834796	1720	1720	1720	1720	0
514	20250204	100400	7834796	1720	1720	1720	1720	0
515	20250204	100300	7834796	1720	1720	1720	1720	0
516	20250204	100200	7834796	1720	1720	1720	1720	0
517	20250204	100100	7834796	1720	1720	1720	1720	0
518	20250204	100000	7834796	1720	1720	1720	1720	0
519	20250204	095900	7834796	1720	1720	1720	1720	0
520	20250204	095800	7834796	1720	1720	1720	1720	0
521	20250204	095700	7834796	1720	1720	1720	1720	0
522	20250204	095600	7834796	1720	1720	1720	1720	0
523	20250204	095500	7834796	1720	1720	1720	1720	0
524	20250204	095400	7834796	1720	1720	1720	1720	0
525	20250204	095300	7834796	1720	1720	1720	1720	0
526	20250204	095200	7834796	1720	1720	1720	1720	0
527	20250204	095100	7834796	1720	1720	1720	1720	0
528	20250204	095000	7834796	1720	1720	1720	1720	0
529	20250204	094900	7834796	1720	1720	1720	1720	0
530	20250204	094800	7834796	1720	1720	1720	1720	92
531	20250204	094700	7676556	1722	1722	1722	1722	0
532	20250204	094600	7676556	1722	1722	1722	1722	0
533	20250204	094500	7676556	1722	1722	1722	1722	0
534	20250204	094400	7676556	1722	1721	1722	1721	354
535	20250204	094300	7067068	1722	1689	1722	1689	1000
536	20250204	094200	5365741	1689	1689	1689	1689	0
537	20250204	094100	5365741	1689	1689	1689	1689	0
538	20250204	094000	5365741	1689	1689	1689	1689	0
539	20250204	093900	5365741	1689	1689	1689	1689	0
540	20250204	093800	5365741	1689	1689	1689	1689	0
541	20250204	093700	5365741	1689	1689	1689	1689	10
542	20250204	093600	5348851	1689	1689	1689	1689	0
543	20250204	093500	5348851	1689	1689	1689	1689	0
544	20250204	093400	5348851	1689	1689	1689	1689	1
545	20250204	093300	5347162	1680	1680	1680	1680	0
546	20250204	093200	5347162	1680	1680	1680	1680	0
547	20250204	093100	5347162	1680	1680	1680	1680	0
548	20250204	093000	5347162	1680	1680	1680	1680	29
549	20250204	092900	5298442	1680	1680	1680	1680	0
550	20250204	092800	5298442	1680	1680	1680	1680	267
551	20250204	092700	4849882	1680	1680	1680	1680	1
552	20250204	092600	4848202	1680	1680	1680	1680	0
553	20250204	092500	4848202	1680	1680	1680	1680	0
554	20250204	092400	4848202	1680	1680	1680	1680	138
555	20250204	092300	4616362	1680	1680	1680	1680	0
556	20250204	092200	4616362	1680	1680	1680	1680	94
557	20250204	092100	4458442	1689	1689	1689	1689	0
558	20250204	092000	4458442	1689	1689	1689	1689	0
559	20250204	091900	4458442	1689	1689	1689	1689	6
560	20250204	091800	4448308	1680	1680	1680	1680	74
561	20250204	091700	4323988	1670	1670	1670	1670	0
562	20250204	091600	4323988	1670	1670	1670	1670	0
563	20250204	091500	4323988	1670	1670	1670	1670	0
564	20250204	091400	4323988	1670	1670	1670	1670	0
565	20250204	091300	4323988	1670	1670	1670	1670	0
566	20250204	091200	4323988	1670	1670	1670	1670	0
567	20250204	091100	4323988	1670	1670	1670	1670	0
568	20250204	091000	4323988	1670	1670	1670	1670	0
569	20250204	090900	4323988	1670	1670	1670	1670	112
570	20250204	090800	4136948	1670	1670	1670	1670	1388
571	20250204	090700	1818988	1670	1670	1670	1670	0
572	20250204	090600	1818988	1670	1670	1670	1670	0
573	20250204	090500	1818988	1670	1670	1670	1670	70
574	20250204	090400	1702088	1680	1680	1680	1680	0
575	20250204	090300	1702088	1680	1680	1680	1680	131
576	20250204	090200	1482008	1680	1679	1680	1679	60
577	20250204	090100	1381216	1680	1675	1680	1675	464
578	20250204	090000	602196	1670	1662	1670	1662	362