KissMeData/064520/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	194000	41890135	1875	1875	1875	1875	1244
3	20250204	193900	41890135	1875	1875	1875	1875	0
4	20250204	193800	41890135	1875	1875	1875	1875	0
5	20250204	193700	41890135	1875	1875	1875	1875	0
6	20250204	193600	41890135	1875	1875	1875	1875	0
7	20250204	193500	41890135	1875	1875	1875	1875	0
8	20250204	193400	41890135	1875	1875	1875	1875	0
9	20250204	193300	41890135	1875	1875	1875	1875	0
10	20250204	193200	41890135	1875	1875	1875	1875	0
11	20250204	193100	41890135	1875	1875	1875	1875	0
12	20250204	193000	41890135	1875	1875	1875	1875	0
13	20250204	192900	41890135	1875	1875	1875	1875	0
14	20250204	192800	41890135	1875	1875	1875	1875	0
15	20250204	192700	41890135	1875	1875	1875	1875	0
16	20250204	192600	41890135	1875	1875	1875	1875	0
17	20250204	192500	41890135	1875	1875	1875	1875	0
18	20250204	192400	41890135	1875	1875	1875	1875	0
19	20250204	192300	41890135	1875	1875	1875	1875	0
20	20250204	192200	41890135	1875	1875	1875	1875	0
21	20250204	192100	41890135	1875	1875	1875	1875	0
22	20250204	192000	41890135	1875	1875	1875	1875	0
23	20250204	191900	41890135	1875	1875	1875	1875	0
24	20250204	191800	41890135	1875	1875	1875	1875	0
25	20250204	191700	41890135	1875	1875	1875	1875	0
26	20250204	191600	41890135	1875	1875	1875	1875	0
27	20250204	191500	41890135	1875	1875	1875	1875	0
28	20250204	191400	41890135	1875	1875	1875	1875	0
29	20250204	191300	41890135	1875	1875	1875	1875	0
30	20250204	191200	41890135	1875	1875	1875	1875	0
31	20250204	191100	41890135	1875	1875	1875	1875	0
32	20250204	191000	41890135	1875	1875	1875	1875	1244
33	20250204	190900	41890135	1875	1875	1875	1875	0
34	20250204	190800	41890135	1875	1875	1875	1875	0
35	20250204	190700	41890135	1875	1875	1875	1875	0
36	20250204	190600	41890135	1875	1875	1875	1875	0
37	20250204	190500	41890135	1875	1875	1875	1875	0
38	20250204	190400	41890135	1875	1875	1875	1875	0
39	20250204	190300	41890135	1875	1875	1875	1875	0
40	20250204	190200	41890135	1875	1875	1875	1875	0
41	20250204	190100	41890135	1875	1875	1875	1875	0
42	20250204	190000	41890135	1875	1875	1875	1875	0
43	20250204	185900	41890135	1875	1875	1875	1875	0
44	20250204	185800	41890135	1875	1875	1875	1875	0
45	20250204	185700	41890135	1875	1875	1875	1875	0
46	20250204	185600	41890135	1875	1875	1875	1875	0
47	20250204	185500	41890135	1875	1875	1875	1875	0
48	20250204	185400	41890135	1875	1875	1875	1875	0
49	20250204	185300	41890135	1875	1875	1875	1875	0
50	20250204	185200	41890135	1875	1875	1875	1875	0
51	20250204	185100	41890135	1875	1875	1875	1875	0
52	20250204	185000	41890135	1875	1875	1875	1875	0
53	20250204	184900	41890135	1875	1875	1875	1875	0
54	20250204	184800	41890135	1875	1875	1875	1875	0
55	20250204	184700	41890135	1875	1875	1875	1875	0
56	20250204	184600	41890135	1875	1875	1875	1875	0
57	20250204	184500	41890135	1875	1875	1875	1875	0
58	20250204	184400	41890135	1875	1875	1875	1875	0
59	20250204	184300	41890135	1875	1875	1875	1875	0
60	20250204	184200	41890135	1875	1875	1875	1875	0
61	20250204	184100	41890135	1875	1875	1875	1875	0
62	20250204	184000	41890135	1875	1875	1875	1875	1244
63	20250204	183900	41890135	1875	1875	1875	1875	0
64	20250204	183800	41890135	1875	1875	1875	1875	0
65	20250204	183700	41890135	1875	1875	1875	1875	0
66	20250204	183600	41890135	1875	1875	1875	1875	0
67	20250204	183500	41890135	1875	1875	1875	1875	0
68	20250204	183400	41890135	1875	1875	1875	1875	0
69	20250204	183300	41890135	1875	1875	1875	1875	0
70	20250204	183200	41890135	1875	1875	1875	1875	0
71	20250204	183100	41890135	1875	1875	1875	1875	0
72	20250204	183000	41890135	1875	1875	1875	1875	0
73	20250204	182900	41890135	1875	1875	1875	1875	0
74	20250204	182800	41890135	1875	1875	1875	1875	0
75	20250204	182700	41890135	1875	1875	1875	1875	0
76	20250204	182600	41890135	1875	1875	1875	1875	0
77	20250204	182500	41890135	1875	1875	1875	1875	0
78	20250204	182400	41890135	1875	1875	1875	1875	0
79	20250204	182300	41890135	1875	1875	1875	1875	0
80	20250204	182200	41890135	1875	1875	1875	1875	0
81	20250204	182100	41890135	1875	1875	1875	1875	0
82	20250204	182000	41890135	1875	1875	1875	1875	0
83	20250204	181900	41890135	1875	1875	1875	1875	0
84	20250204	181800	41890135	1875	1875	1875	1875	0
85	20250204	181700	41890135	1875	1875	1875	1875	0
86	20250204	181600	41890135	1875	1875	1875	1875	0
87	20250204	181500	41890135	1875	1875	1875	1875	0
88	20250204	181400	41890135	1875	1875	1875	1875	0
89	20250204	181300	41890135	1875	1875	1875	1875	0
90	20250204	181200	41890135	1875	1875	1875	1875	0
91	20250204	181100	41890135	1875	1875	1875	1875	0
92	20250204	181000	41890135	1875	1875	1875	1875	1244
93	20250204	180900	41890135	1875	1875	1875	1875	0
94	20250204	180800	41890135	1875	1875	1875	1875	0
95	20250204	180700	41890135	1875	1875	1875	1875	0
96	20250204	180600	41890135	1875	1875	1875	1875	0
97	20250204	180500	41890135	1875	1875	1875	1875	0
98	20250204	180400	41890135	1875	1875	1875	1875	0
99	20250204	180300	41890135	1875	1875	1875	1875	0
100	20250204	180200	41890135	1875	1875	1875	1875	0
101	20250204	180100	41890135	1875	1875	1875	1875	0
102	20250204	180000	41890135	1875	1875	1875	1875	0
103	20250204	175900	41890135	1875	1875	1875	1875	0
104	20250204	175800	41890135	1875	1875	1875	1875	0
105	20250204	175700	41890135	1875	1875	1875	1875	0
106	20250204	175600	41890135	1875	1875	1875	1875	0
107	20250204	175500	41890135	1875	1875	1875	1875	0
108	20250204	175400	41890135	1875	1875	1875	1875	0
109	20250204	175300	41890135	1875	1875	1875	1875	0
110	20250204	175200	41890135	1875	1875	1875	1875	0
111	20250204	175100	41890135	1875	1875	1875	1875	0
112	20250204	175000	41890135	1875	1875	1875	1875	0
113	20250204	174900	41890135	1875	1875	1875	1875	0
114	20250204	174800	41890135	1875	1875	1875	1875	0
115	20250204	174700	41890135	1875	1875	1875	1875	0
116	20250204	174600	41890135	1875	1875	1875	1875	0
117	20250204	174500	41890135	1875	1875	1875	1875	0
118	20250204	174400	41890135	1875	1875	1875	1875	0
119	20250204	174300	41890135	1875	1875	1875	1875	0
120	20250204	174200	41890135	1875	1875	1875	1875	0
121	20250204	174100	41890135	1875	1875	1875	1875	0
122	20250204	174000	41890135	1875	1875	1875	1875	1244
123	20250204	173900	41890135	1875	1875	1875	1875	0
124	20250204	173800	41890135	1875	1875	1875	1875	0
125	20250204	173700	41890135	1875	1875	1875	1875	0
126	20250204	173600	41890135	1875	1875	1875	1875	0
127	20250204	173500	41890135	1875	1875	1875	1875	0
128	20250204	173400	41890135	1875	1875	1875	1875	0
129	20250204	173300	41890135	1875	1875	1875	1875	0
130	20250204	173200	41890135	1875	1875	1875	1875	0
131	20250204	173100	41890135	1875	1875	1875	1875	0
132	20250204	173000	41890135	1875	1875	1875	1875	0
133	20250204	172900	41890135	1875	1875	1875	1875	0
134	20250204	172800	41890135	1875	1875	1875	1875	0
135	20250204	172700	41890135	1875	1875	1875	1875	0
136	20250204	172600	41890135	1875	1875	1875	1875	0
137	20250204	172500	41890135	1875	1875	1875	1875	0
138	20250204	172400	41890135	1875	1875	1875	1875	0
139	20250204	172300	41890135	1875	1875	1875	1875	0
140	20250204	172200	41890135	1875	1875	1875	1875	0
141	20250204	172100	41890135	1875	1875	1875	1875	0
142	20250204	172000	41890135	1875	1875	1875	1875	0
143	20250204	171900	41890135	1875	1875	1875	1875	0
144	20250204	171800	41890135	1875	1875	1875	1875	0
145	20250204	171700	41890135	1875	1875	1875	1875	0
146	20250204	171600	41890135	1875	1875	1875	1875	0
147	20250204	171500	41890135	1875	1875	1875	1875	0
148	20250204	171400	41890135	1875	1875	1875	1875	0
149	20250204	171300	41890135	1875	1875	1875	1875	0
150	20250204	171200	41890135	1875	1875	1875	1875	0
151	20250204	171100	41890135	1875	1875	1875	1875	0
152	20250204	171000	41890135	1875	1875	1875	1875	1244
153	20250204	170900	41890135	1875	1875	1875	1875	0
154	20250204	170800	41890135	1875	1875	1875	1875	0
155	20250204	170700	41890135	1875	1875	1875	1875	0
156	20250204	170600	41890135	1875	1875	1875	1875	0
157	20250204	170500	41890135	1875	1875	1875	1875	0
158	20250204	170400	41890135	1875	1875	1875	1875	0
159	20250204	170300	41890135	1875	1875	1875	1875	0
160	20250204	170200	41890135	1875	1875	1875	1875	0
161	20250204	170100	41890135	1875	1875	1875	1875	0
162	20250204	170000	41890135	1875	1875	1875	1875	0
163	20250204	165900	41890135	1875	1875	1875	1875	0
164	20250204	165800	41890135	1875	1875	1875	1875	0
165	20250204	165700	41890135	1875	1875	1875	1875	0
166	20250204	165600	41890135	1875	1875	1875	1875	0
167	20250204	165500	41890135	1875	1875	1875	1875	0
168	20250204	165400	41890135	1875	1875	1875	1875	0
169	20250204	165300	41890135	1875	1875	1875	1875	0
170	20250204	165200	41890135	1875	1875	1875	1875	0
171	20250204	165100	41890135	1875	1875	1875	1875	0
172	20250204	165000	41890135	1875	1875	1875	1875	0
173	20250204	164900	41890135	1875	1875	1875	1875	0
174	20250204	164800	41890135	1875	1875	1875	1875	0
175	20250204	164700	41890135	1875	1875	1875	1875	0
176	20250204	164600	41890135	1875	1875	1875	1875	0
177	20250204	164500	41890135	1875	1875	1875	1875	0
178	20250204	164400	41890135	1875	1875	1875	1875	0
179	20250204	164300	41890135	1875	1875	1875	1875	0
180	20250204	164200	41890135	1875	1875	1875	1875	0
181	20250204	164100	41890135	1875	1875	1875	1875	0
182	20250204	164000	41890135	1875	1875	1875	1875	1244
183	20250204	163900	41890135	1875	1875	1875	1875	0
184	20250204	163800	41890135	1875	1875	1875	1875	0
185	20250204	163700	41890135	1875	1875	1875	1875	0
186	20250204	163600	41890135	1875	1875	1875	1875	0
187	20250204	163500	41890135	1875	1875	1875	1875	0
188	20250204	163400	41890135	1875	1875	1875	1875	0
189	20250204	163300	41890135	1875	1875	1875	1875	0
190	20250204	163200	41890135	1875	1875	1875	1875	0
191	20250204	163100	41890135	1875	1875	1875	1875	0
192	20250204	163000	41890135	1875	1875	1875	1875	0
193	20250204	162900	41890135	1875	1875	1875	1875	0
194	20250204	162800	41890135	1875	1875	1875	1875	0
195	20250204	162700	41890135	1875	1875	1875	1875	0
196	20250204	162600	41890135	1875	1875	1875	1875	0
197	20250204	162500	41890135	1875	1875	1875	1875	0
198	20250204	162400	41890135	1875	1875	1875	1875	0
199	20250204	162300	41890135	1875	1875	1875	1875	0
200	20250204	162200	41890135	1875	1875	1875	1875	0
201	20250204	162100	41890135	1875	1875	1875	1875	0
202	20250204	162000	41890135	1875	1875	1875	1875	0
203	20250204	161900	41890135	1875	1875	1875	1875	0
204	20250204	161800	41890135	1875	1875	1875	1875	0
205	20250204	161700	41890135	1875	1875	1875	1875	0
206	20250204	161600	41890135	1875	1875	1875	1875	0
207	20250204	161500	41890135	1875	1875	1875	1875	0
208	20250204	161400	41890135	1875	1875	1875	1875	0
209	20250204	161300	41890135	1875	1875	1875	1875	0
210	20250204	161200	41890135	1875	1875	1875	1875	0
211	20250204	161100	41890135	1875	1875	1875	1875	0
212	20250204	161000	41890135	1875	1875	1875	1875	1244
213	20250204	160900	41890135	1875	1875	1875	1875	0
214	20250204	160800	41890135	1875	1875	1875	1875	0
215	20250204	160700	41890135	1875	1875	1875	1875	0
216	20250204	160600	41890135	1875	1875	1875	1875	0
217	20250204	160500	41890135	1875	1875	1875	1875	0
218	20250204	160400	41890135	1875	1875	1875	1875	0
219	20250204	160300	41890135	1875	1875	1875	1875	0
220	20250204	160200	41890135	1875	1875	1875	1875	0
221	20250204	160100	41890135	1875	1875	1875	1875	0
222	20250204	160000	41890135	1875	1875	1875	1875	0
223	20250204	155900	41890135	1875	1875	1875	1875	0
224	20250204	155800	41890135	1875	1875	1875	1875	0
225	20250204	155700	41890135	1875	1875	1875	1875	0
226	20250204	155600	41890135	1875	1875	1875	1875	0
227	20250204	155500	41890135	1875	1875	1875	1875	0
228	20250204	155400	41890135	1875	1875	1875	1875	0
229	20250204	155300	41890135	1875	1875	1875	1875	0
230	20250204	155200	41890135	1875	1875	1875	1875	0
231	20250204	155100	41890135	1875	1875	1875	1875	0
232	20250204	155000	41890135	1875	1875	1875	1875	0
233	20250204	154900	41890135	1875	1875	1875	1875	0
234	20250204	154800	41890135	1875	1875	1875	1875	0
235	20250204	154700	41890135	1875	1875	1875	1875	0
236	20250204	154600	41890135	1875	1875	1875	1875	0
237	20250204	154500	41890135	1875	1875	1875	1875	0
238	20250204	154400	41890135	1875	1875	1875	1875	0
239	20250204	154300	41890135	1875	1875	1875	1875	0
240	20250204	154200	41890135	1875	1875	1875	1875	0
241	20250204	154100	41890135	1875	1875	1875	1875	0
242	20250204	154000	41890135	1875	1875	1875	1875	1244
243	20250204	153900	41890135	1875	1875	1875	1875	0
244	20250204	153800	41890135	1875	1875	1875	1875	0
245	20250204	153700	41890135	1875	1875	1875	1875	0
246	20250204	153600	41890135	1875	1875	1875	1875	0
247	20250204	153500	41890135	1875	1875	1875	1875	0
248	20250204	153400	41890135	1875	1875	1875	1875	0
249	20250204	153300	41890135	1875	1875	1875	1875	0
250	20250204	153200	41890135	1875	1875	1875	1875	0
251	20250204	153100	41890135	1875	1875	1875	1875	0
252	20250204	153000	41890135	1875	1875	1875	1875	1244
253	20250204	152900	39557635	1848	1848	1848	1848	0
254	20250204	152800	39557635	1848	1848	1848	1848	0
255	20250204	152700	39557635	1848	1848	1848	1848	0
256	20250204	152600	39557635	1848	1848	1848	1848	0
257	20250204	152500	39557635	1848	1848	1848	1848	0
258	20250204	152400	39557635	1848	1848	1848	1848	0
259	20250204	152300	39557635	1848	1848	1848	1848	0
260	20250204	152200	39557635	1848	1848	1848	1848	0
261	20250204	152100	39557635	1848	1848	1848	1848	0
262	20250204	152000	39557635	1848	1848	1848	1848	0
263	20250204	151900	39557635	1848	1848	1848	1848	0
264	20250204	151800	39557635	1848	1848	1848	1848	1
265	20250204	151700	39555787	1836	1836	1836	1836	0
266	20250204	151600	39555787	1836	1836	1836	1836	0
267	20250204	151500	39555787	1836	1836	1836	1836	0
268	20250204	151400	39555787	1836	1836	1836	1836	0
269	20250204	151300	39555787	1836	1836	1836	1836	0
270	20250204	151200	39555787	1836	1836	1836	1836	0
271	20250204	151100	39555787	1836	1836	1836	1836	1
272	20250204	151000	39553951	1848	1848	1848	1848	0
273	20250204	150900	39553951	1848	1848	1848	1848	0
274	20250204	150800	39553951	1848	1848	1848	1848	551
275	20250204	150700	38535703	1848	1848	1848	1848	0
276	20250204	150600	38535703	1848	1848	1848	1848	0
277	20250204	150500	38535703	1848	1848	1848	1848	0
278	20250204	150400	38535703	1848	1847	1848	1847	19
279	20250204	150300	38500594	1848	1847	1848	1847	65
280	20250204	150200	38380482	1848	1848	1848	1848	0
281	20250204	150100	38380482	1848	1848	1848	1848	0
282	20250204	150000	38380482	1848	1848	1848	1848	1
283	20250204	145900	38378634	1848	1848	1848	1848	0
284	20250204	145800	38378634	1848	1848	1848	1848	0
285	20250204	145700	38378634	1848	1848	1848	1848	0
286	20250204	145600	38378634	1848	1848	1848	1848	0
287	20250204	145500	38378634	1848	1847	1848	1847	12
288	20250204	145400	38356460	1847	1847	1847	1847	0
289	20250204	145300	38356460	1847	1847	1847	1847	10
290	20250204	145200	38337990	1835	1835	1835	1835	0
291	20250204	145100	38337990	1835	1835	1835	1835	0
292	20250204	145000	38337990	1835	1835	1835	1835	0
293	20250204	144900	38337990	1835	1835	1835	1835	0
294	20250204	144800	38337990	1835	1835	1835	1835	1
295	20250204	144700	38336155	1848	1847	1848	1847	100
296	20250204	144600	38151419	1835	1835	1835	1835	0
297	20250204	144500	38151419	1835	1835	1835	1835	169
298	20250204	144400	37841304	1835	1835	1835	1835	0
299	20250204	144300	37841304	1835	1835	1835	1835	0
300	20250204	144200	37841304	1835	1835	1835	1835	0
301	20250204	144100	37841304	1835	1835	1835	1835	0
302	20250204	144000	37841304	1835	1835	1835	1835	0
303	20250204	143900	37841304	1835	1835	1835	1835	25
304	20250204	143800	37795429	1835	1835	1835	1835	20
305	20250204	143700	37758729	1835	1835	1835	1835	0
306	20250204	143600	37758729	1835	1835	1835	1835	38
307	20250204	143500	37688999	1834	1834	1834	1834	0
308	20250204	143400	37688999	1834	1834	1834	1834	0
309	20250204	143300	37688999	1834	1834	1834	1834	0
310	20250204	143200	37688999	1834	1834	1834	1834	1
311	20250204	143100	37687165	1835	1834	1835	1834	211
312	20250204	143000	37299981	1835	1835	1835	1835	130
313	20250204	142900	37061431	1834	1834	1834	1834	0
314	20250204	142800	37061431	1834	1834	1834	1834	1
315	20250204	142700	37059597	1835	1835	1835	1835	1
316	20250204	142600	37057762	1833	1833	1833	1833	0
317	20250204	142500	37057762	1833	1833	1833	1833	0
318	20250204	142400	37057762	1833	1833	1833	1833	0
319	20250204	142300	37057762	1833	1833	1833	1833	0
320	20250204	142200	37057762	1833	1833	1833	1833	0
321	20250204	142100	37057762	1833	1833	1833	1833	1
322	20250204	142000	37055929	1833	1835	1835	1833	628
323	20250204	141900	35903696	1835	1836	1836	1835	1263
324	20250204	141800	33586041	1835	1835	1835	1835	0
325	20250204	141700	33586041	1835	1835	1835	1835	0
326	20250204	141600	33586041	1835	1835	1835	1835	0
327	20250204	141500	33586041	1835	1837	1837	1835	220
328	20250204	141400	33182192	1836	1836	1836	1836	0
329	20250204	141300	33182192	1836	1836	1836	1836	0
330	20250204	141200	33182192	1836	1836	1836	1836	0
331	20250204	141100	33182192	1836	1836	1836	1836	0
332	20250204	141000	33182192	1836	1836	1836	1836	0
333	20250204	140900	33182192	1836	1848	1848	1836	33
334	20250204	140800	33121244	1848	1848	1848	1848	0
335	20250204	140700	33121244	1848	1848	1848	1848	0
336	20250204	140600	33121244	1848	1848	1848	1848	0
337	20250204	140500	33121244	1848	1848	1848	1848	0
338	20250204	140400	33121244	1848	1848	1848	1848	0
339	20250204	140300	33121244	1848	1848	1848	1848	0
340	20250204	140200	33121244	1848	1848	1848	1848	0
341	20250204	140100	33121244	1848	1848	1848	1848	0
342	20250204	140000	33121244	1848	1848	1848	1848	5
343	20250204	135900	33112004	1848	1848	1848	1848	0
344	20250204	135800	33112004	1848	1848	1848	1848	0
345	20250204	135700	33112004	1848	1848	1848	1848	0
346	20250204	135600	33112004	1848	1848	1848	1848	0
347	20250204	135500	33112004	1848	1848	1848	1848	0
348	20250204	135400	33112004	1848	1848	1848	1848	0
349	20250204	135300	33112004	1848	1848	1848	1848	0
350	20250204	135200	33112004	1848	1848	1848	1848	0
351	20250204	135100	33112004	1848	1848	1848	1848	0
352	20250204	135000	33112004	1848	1848	1848	1848	0
353	20250204	134900	33112004	1848	1848	1848	1848	0
354	20250204	134800	33112004	1848	1848	1848	1848	0
355	20250204	134700	33112004	1848	1848	1848	1848	0
356	20250204	134600	33112004	1848	1848	1848	1848	0
357	20250204	134500	33112004	1848	1848	1848	1848	0
358	20250204	134400	33112004	1848	1848	1848	1848	0
359	20250204	134300	33112004	1848	1848	1848	1848	0
360	20250204	134200	33112004	1848	1848	1848	1848	0
361	20250204	134100	33112004	1848	1848	1848	1848	0
362	20250204	134000	33112004	1848	1848	1848	1848	0
363	20250204	133900	33112004	1848	1848	1848	1848	0
364	20250204	133800	33112004	1848	1848	1848	1848	0
365	20250204	133700	33112004	1848	1848	1848	1848	0
366	20250204	133600	33112004	1848	1848	1848	1848	0
367	20250204	133500	33112004	1848	1848	1848	1848	0
368	20250204	133400	33112004	1848	1848	1848	1848	0
369	20250204	133300	33112004	1848	1848	1848	1848	1
370	20250204	133200	33110156	1835	1835	1835	1835	0
371	20250204	133100	33110156	1835	1835	1835	1835	2
372	20250204	133000	33106486	1835	1835	1835	1835	0
373	20250204	132900	33106486	1835	1835	1835	1835	0
374	20250204	132800	33106486	1835	1835	1835	1835	0
375	20250204	132700	33106486	1835	1835	1835	1835	0
376	20250204	132600	33106486	1835	1835	1835	1835	0
377	20250204	132500	33106486	1835	1835	1835	1835	0
378	20250204	132400	33106486	1835	1835	1835	1835	0
379	20250204	132300	33106486	1835	1835	1835	1835	0
380	20250204	132200	33106486	1835	1835	1835	1835	20
381	20250204	132100	33069786	1835	1835	1835	1835	0
382	20250204	132000	33069786	1835	1835	1835	1835	0
383	20250204	131900	33069786	1835	1835	1835	1835	0
384	20250204	131800	33069786	1835	1835	1835	1835	0
385	20250204	131700	33069786	1835	1837	1837	1835	1041
386	20250204	131600	31158898	1835	1835	1835	1835	0
387	20250204	131500	31158898	1835	1835	1835	1835	1
388	20250204	131400	31157063	1835	1835	1835	1835	0
389	20250204	131300	31157063	1835	1835	1835	1835	0
390	20250204	131200	31157063	1835	1835	1835	1835	0
391	20250204	131100	31157063	1835	1835	1835	1835	0
392	20250204	131000	31157063	1835	1835	1835	1835	370
393	20250204	130900	30478113	1835	1836	1836	1835	797
394	20250204	130800	29015464	1849	1849	1849	1849	0
395	20250204	130700	29015464	1849	1849	1849	1849	0
396	20250204	130600	29015464	1849	1849	1849	1849	0
397	20250204	130500	29015464	1849	1849	1849	1849	0
398	20250204	130400	29015464	1849	1849	1849	1849	0
399	20250204	130300	29015464	1849	1849	1849	1849	2
400	20250204	130200	29011766	1836	1836	1836	1836	0
401	20250204	130100	29011766	1836	1836	1836	1836	0
402	20250204	130000	29011766	1836	1836	1836	1836	0
403	20250204	125900	29011766	1836	1836	1836	1836	0
404	20250204	125800	29011766	1836	1836	1836	1836	8
405	20250204	125700	28997078	1835	1835	1835	1835	0
406	20250204	125600	28997078	1835	1835	1835	1835	0
407	20250204	125500	28997078	1835	1835	1835	1835	0
408	20250204	125400	28997078	1835	1835	1835	1835	0
409	20250204	125300	28997078	1835	1835	1835	1835	0
410	20250204	125200	28997078	1835	1835	1835	1835	0
411	20250204	125100	28997078	1835	1835	1835	1835	0
412	20250204	125000	28997078	1835	1835	1835	1835	0
413	20250204	124900	28997078	1835	1835	1835	1835	0
414	20250204	124800	28997078	1835	1835	1835	1835	0
415	20250204	124700	28997078	1835	1835	1835	1835	12
416	20250204	124600	28975058	1835	1835	1835	1835	0
417	20250204	124500	28975058	1835	1835	1835	1835	0
418	20250204	124400	28975058	1835	1835	1835	1835	41
419	20250204	124300	28899823	1835	1835	1835	1835	0
420	20250204	124200	28899823	1835	1835	1835	1835	0
421	20250204	124100	28899823	1835	1835	1835	1835	0
422	20250204	124000	28899823	1835	1835	1835	1835	26
423	20250204	123900	28852113	1835	1835	1835	1835	8
424	20250204	123800	28837433	1835	1835	1835	1835	26
425	20250204	123700	28789723	1835	1835	1849	1835	232
426	20250204	123600	28361203	1835	1835	1835	1835	0
427	20250204	123500	28361203	1835	1835	1835	1835	0
428	20250204	123400	28361203	1835	1835	1835	1835	0
429	20250204	123300	28361203	1835	1835	1835	1835	27
430	20250204	123200	28311658	1835	1835	1835	1835	0
431	20250204	123100	28311658	1835	1835	1835	1835	0
432	20250204	123000	28311658	1835	1835	1835	1835	5
433	20250204	122900	28302483	1835	1835	1835	1835	0
434	20250204	122800	28302483	1835	1835	1835	1835	0
435	20250204	122700	28302483	1835	1835	1835	1835	9
436	20250204	122600	28285968	1835	1835	1835	1835	0
437	20250204	122500	28285968	1835	1835	1835	1835	0
438	20250204	122400	28285968	1835	1835	1835	1835	28
439	20250204	122300	28234588	1835	1835	1835	1835	0
440	20250204	122200	28234588	1835	1835	1835	1835	0
441	20250204	122100	28234588	1835	1835	1835	1835	0
442	20250204	122000	28234588	1835	1835	1835	1835	1
443	20250204	121900	28232753	1849	1849	1849	1849	2
444	20250204	121800	28229055	1835	1835	1835	1835	0
445	20250204	121700	28229055	1835	1835	1835	1835	3
446	20250204	121600	28223550	1835	1835	1835	1835	0
447	20250204	121500	28223550	1835	1835	1835	1835	0
448	20250204	121400	28223550	1835	1835	1835	1835	11
449	20250204	121300	28203365	1849	1849	1849	1849	0
450	20250204	121200	28203365	1849	1849	1849	1849	0
451	20250204	121100	28203365	1849	1835	1849	1835	36
452	20250204	121000	28136927	1835	1835	1835	1835	0
453	20250204	120900	28136927	1835	1835	1835	1835	0
454	20250204	120800	28136927	1835	1835	1835	1835	29
455	20250204	120700	28083712	1849	1835	1849	1835	19
456	20250204	120600	28048833	1847	1835	1847	1835	62
457	20250204	120500	27934691	1835	1835	1835	1835	231
458	20250204	120400	27510806	1849	1835	1849	1835	30
459	20250204	120300	27455742	1835	1835	1835	1835	29
460	20250204	120200	27402527	1835	1837	1849	1835	826
461	20250204	120100	25883855	1835	1835	1835	1835	11
462	20250204	120000	25863670	1835	1835	1835	1835	3
463	20250204	115900	25858165	1835	1837	1837	1835	50
464	20250204	115800	25766337	1837	1837	1837	1837	9
465	20250204	115700	25749804	1837	1837	1837	1837	0
466	20250204	115600	25749804	1837	1837	1837	1837	0
467	20250204	115500	25749804	1837	1837	1837	1837	0
468	20250204	115400	25749804	1837	1837	1837	1837	29
469	20250204	115300	25696531	1837	1837	1837	1837	0
470	20250204	115200	25696531	1837	1837	1837	1837	0
471	20250204	115100	25696531	1837	1837	1837	1837	2
472	20250204	115000	25692857	1837	1837	1837	1837	0
473	20250204	114900	25692857	1837	1837	1837	1837	0
474	20250204	114800	25692857	1837	1837	1837	1837	8
475	20250204	114700	25678161	1837	1837	1837	1837	0
476	20250204	114600	25678161	1837	1837	1837	1837	0
477	20250204	114500	25678161	1837	1837	1837	1837	0
478	20250204	114400	25678161	1837	1837	1837	1837	26
479	20250204	114300	25630399	1837	1837	1837	1837	0
480	20250204	114200	25630399	1837	1837	1837	1837	0
481	20250204	114100	25630399	1837	1837	1837	1837	1
482	20250204	114000	25628562	1837	1837	1837	1837	0
483	20250204	113900	25628562	1837	1837	1837	1837	0
484	20250204	113800	25628562	1837	1837	1837	1837	5
485	20250204	113700	25619377	1837	1837	1837	1837	0
486	20250204	113600	25619377	1837	1837	1837	1837	0
487	20250204	113500	25619377	1837	1837	1837	1837	19
488	20250204	113400	25584474	1837	1837	1837	1837	26
489	20250204	113300	25536712	1837	1837	1837	1837	28
490	20250204	113200	25485276	1849	1837	1849	1837	219
491	20250204	113100	25080393	1837	1837	1837	1837	9
492	20250204	113000	25063860	1847	1847	1847	1847	0
493	20250204	112900	25063860	1847	1847	1847	1847	1
494	20250204	112800	25062013	1835	1835	1835	1835	30
495	20250204	112700	25006963	1835	1835	1835	1835	0
496	20250204	112600	25006963	1835	1835	1835	1835	0
497	20250204	112500	25006963	1835	1835	1835	1835	6
498	20250204	112400	24995953	1849	1847	1849	1847	6
499	20250204	112300	24984869	1835	1835	1835	1835	0
500	20250204	112200	24984869	1835	1835	1835	1835	68
501	20250204	112100	24860089	1835	1835	1835	1835	28
502	20250204	112000	24808709	1835	1835	1835	1835	31
503	20250204	111900	24751824	1835	1847	1848	1835	332
504	20250204	111800	24138751	1847	1847	1847	1847	2
505	20250204	111700	24135057	1834	1834	1834	1834	0
506	20250204	111600	24135057	1834	1834	1834	1834	41
507	20250204	111500	24059863	1834	1834	1834	1834	0
508	20250204	111400	24059863	1834	1834	1834	1834	0
509	20250204	111300	24059863	1834	1834	1834	1834	3
510	20250204	111200	24054361	1833	1833	1833	1833	0
511	20250204	111100	24054361	1833	1833	1833	1833	0
512	20250204	111000	24054361	1833	1833	1833	1833	11
513	20250204	110900	24034198	1833	1833	1833	1833	0
514	20250204	110800	24034198	1833	1833	1833	1833	0
515	20250204	110700	24034198	1833	1833	1833	1833	37
516	20250204	110600	23966377	1833	1833	1833	1833	37
517	20250204	110500	23898556	1833	1833	1833	1833	38
518	20250204	110400	23828902	1833	1834	1834	1833	1071
519	20250204	110300	21865061	1834	1835	1835	1834	58
520	20250204	110200	21758669	1834	1834	1834	1834	10
521	20250204	110100	21740329	1834	1834	1834	1834	33
522	20250204	110000	21679807	1834	1834	1834	1834	40
523	20250204	105900	21606447	1834	1839	1839	1834	579
524	20250204	105800	20544154	1839	1839	1839	1839	0
525	20250204	105700	20544154	1839	1839	1839	1839	1
526	20250204	105600	20542315	1839	1839	1839	1839	0
527	20250204	105500	20542315	1839	1839	1839	1839	2
528	20250204	105400	20538637	1840	1840	1840	1840	0
529	20250204	105300	20538637	1840	1840	1840	1840	1
530	20250204	105200	20536797	1840	1840	1840	1840	0
531	20250204	105100	20536797	1840	1840	1840	1840	0
532	20250204	105000	20536797	1840	1840	1840	1840	9
533	20250204	104900	20520237	1840	1840	1840	1840	0
534	20250204	104800	20520237	1840	1840	1840	1840	0
535	20250204	104700	20520237	1840	1840	1840	1840	39
536	20250204	104600	20448477	1840	1840	1840	1840	50
537	20250204	104500	20356477	1840	1840	1840	1840	51
538	20250204	104400	20262637	1840	1842	1842	1840	2053
539	20250204	104300	16485008	1843	1843	1843	1843	0
540	20250204	104200	16485008	1843	1843	1843	1843	27
541	20250204	104100	16435247	1843	1843	1843	1843	0
542	20250204	104000	16435247	1843	1843	1843	1843	0
543	20250204	103900	16435247	1843	1843	1843	1843	3
544	20250204	103800	16429718	1842	1842	1842	1842	0
545	20250204	103700	16429718	1842	1842	1842	1842	0
546	20250204	103600	16429718	1842	1843	1849	1842	34
547	20250204	103500	16366907	1849	1849	1849	1849	12
548	20250204	103400	16344719	1849	1849	1849	1849	0
549	20250204	103300	16344719	1849	1849	1849	1849	0
550	20250204	103200	16344719	1849	1849	1849	1849	2
551	20250204	103100	16341021	1844	1844	1844	1844	0
552	20250204	103000	16341021	1844	1844	1844	1844	0
553	20250204	102900	16341021	1844	1844	1844	1844	1
554	20250204	102800	16339177	1845	1849	1849	1845	51
555	20250204	102700	16244882	1849	1849	1849	1849	1
556	20250204	102600	16243033	1846	1848	1848	1841	5
557	20250204	102500	16233810	1849	1849	1849	1849	0
558	20250204	102400	16233810	1849	1849	1849	1849	20
559	20250204	102300	16196830	1841	1844	1844	1841	3
560	20250204	102200	16191303	1841	1841	1841	1841	0
561	20250204	102100	16191303	1841	1841	1841	1841	27
562	20250204	102000	16141596	1840	1843	1849	1840	313
563	20250204	101900	15563751	1843	1843	1843	1843	0
564	20250204	101800	15563751	1843	1843	1843	1843	43
565	20250204	101700	15484502	1845	1845	1845	1845	7
566	20250204	101600	15471587	1846	1846	1846	1846	11
567	20250204	101500	15451281	1849	1849	1849	1849	0
568	20250204	101400	15451281	1849	1849	1849	1849	50
569	20250204	101300	15358831	1847	1847	1847	1847	22
570	20250204	101200	15318197	1847	1847	1847	1847	0
571	20250204	101100	15318197	1847	1847	1847	1847	0
572	20250204	101000	15318197	1847	1847	1847	1847	1
573	20250204	100900	15316350	1849	1849	1849	1849	0
574	20250204	100800	15316350	1849	1849	1849	1849	0
575	20250204	100700	15316350	1849	1847	1849	1847	7
576	20250204	100600	15303419	1847	1847	1847	1847	2
577	20250204	100500	15299725	1847	1847	1847	1847	0
578	20250204	100400	15299725	1847	1851	1851	1847	43
579	20250204	100300	15220206	1851	1851	1851	1851	6
580	20250204	100200	15209100	1851	1851	1851	1851	0
581	20250204	100100	15209100	1851	1851	1851	1851	0
582	20250204	100000	15209100	1851	1852	1852	1851	26
583	20250204	095900	15160971	1860	1860	1860	1860	0
584	20250204	095800	15160971	1860	1854	1860	1852	110
585	20250204	095700	14956448	1855	1855	1855	1855	1
586	20250204	095600	14954593	1851	1851	1851	1851	0
587	20250204	095500	14954593	1851	1851	1851	1851	0
588	20250204	095400	14954593	1851	1851	1851	1851	106
589	20250204	095300	14758387	1855	1855	1855	1855	0
590	20250204	095200	14758387	1855	1855	1855	1855	0
591	20250204	095100	14758387	1855	1855	1855	1855	1
592	20250204	095000	14756532	1860	1860	1860	1860	0
593	20250204	094900	14756532	1860	1860	1860	1860	0
594	20250204	094800	14756532	1860	1860	1860	1860	0
595	20250204	094700	14756532	1860	1860	1860	1860	1
596	20250204	094600	14754672	1880	1880	1880	1880	0
597	20250204	094500	14754672	1880	1880	1880	1880	0
598	20250204	094400	14754672	1880	1880	1880	1880	1
599	20250204	094300	14752792	1850	1850	1850	1850	0
600	20250204	094200	14752792	1850	1850	1850	1850	0
601	20250204	094100	14752792	1850	1850	1850	1850	0
602	20250204	094000	14752792	1850	1850	1850	1850	0
603	20250204	093900	14752792	1850	1850	1850	1850	1
604	20250204	093800	14750942	1850	1850	1850	1850	0
605	20250204	093700	14750942	1850	1850	1850	1850	0
606	20250204	093600	14750942	1850	1850	1850	1850	0
607	20250204	093500	14750942	1850	1850	1850	1850	0
608	20250204	093400	14750942	1850	1848	1850	1848	34
609	20250204	093300	14688108	1848	1848	1848	1848	0
610	20250204	093200	14688108	1848	1848	1848	1848	0
611	20250204	093100	14688108	1848	1848	1848	1848	45
612	20250204	093000	14604948	1848	1845	1889	1845	628
613	20250204	092900	13444845	1828	1828	1828	1828	0
614	20250204	092800	13444845	1828	1828	1828	1828	0
615	20250204	092700	13444845	1828	1828	1828	1828	11
616	20250204	092600	13424737	1828	1828	1828	1828	0
617	20250204	092500	13424737	1828	1828	1828	1828	0
618	20250204	092400	13424737	1828	1828	1828	1828	52
619	20250204	092300	13329681	1827	1845	1845	1827	99
620	20250204	092200	13148772	1826	1826	1826	1826	26
621	20250204	092100	13101296	1826	1826	1827	1826	527
622	20250204	092000	12138734	1826	1845	1845	1826	92
623	20250204	091900	11970666	1847	1826	1847	1826	191
624	20250204	091800	11619936	1845	1826	1845	1826	810
625	20250204	091700	10140743	1826	1826	1826	1826	391
626	20250204	091600	9426777	1826	1845	1845	1826	63
627	20250204	091500	9310713	1845	1845	1845	1826	18
628	20250204	091400	9277731	1845	1826	1845	1826	311
629	20250204	091300	8708629	1826	1825	1845	1825	15
630	20250204	091200	8681092	1845	1824	1845	1824	48
631	20250204	091100	8592716	1844	1844	1844	1844	1
632	20250204	091000	8590872	1844	1844	1844	1844	1
633	20250204	090900	8589028	1824	1824	1824	1824	34
634	20250204	090800	8527012	1824	1824	1824	1824	100
635	20250204	090700	8344612	1823	1823	1823	1823	0
636	20250204	090600	8344612	1823	1823	1823	1823	5
637	20250204	090500	8335497	1822	1822	1844	1822	30
638	20250204	090400	8280397	1822	1822	1822	1822	68
639	20250204	090300	8156501	1844	1821	1844	1821	364
640	20250204	090200	7493542	1821	1845	1845	1821	1018
641	20250204	090100	5617651	1893	1893	1893	1893	0
642	20250204	090000	5617651	1893	1826	1894	1806	3073