KissMeData/189980/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	202900	44365290	1697	1697	1697	1697	677
3	20250204	202800	44365290	1697	1697	1697	1697	0
4	20250204	202700	44365290	1697	1697	1697	1697	0
5	20250204	202600	44365290	1697	1697	1697	1697	0
6	20250204	202500	44365290	1697	1697	1697	1697	0
7	20250204	202400	44365290	1697	1697	1697	1697	0
8	20250204	202300	44365290	1697	1697	1697	1697	0
9	20250204	202200	44365290	1697	1697	1697	1697	0
10	20250204	202100	44365290	1697	1697	1697	1697	0
11	20250204	202000	44365290	1697	1697	1697	1697	0
12	20250204	201900	44365290	1697	1697	1697	1697	0
13	20250204	201800	44365290	1697	1697	1697	1697	0
14	20250204	201700	44365290	1697	1697	1697	1697	0
15	20250204	201600	44365290	1697	1697	1697	1697	0
16	20250204	201500	44365290	1697	1697	1697	1697	0
17	20250204	201400	44365290	1697	1697	1697	1697	0
18	20250204	201300	44365290	1697	1697	1697	1697	0
19	20250204	201200	44365290	1697	1697	1697	1697	0
20	20250204	201100	44365290	1697	1697	1697	1697	0
21	20250204	201000	44365290	1697	1697	1697	1697	0
22	20250204	200900	44365290	1697	1697	1697	1697	0
23	20250204	200800	44365290	1697	1697	1697	1697	0
24	20250204	200700	44365290	1697	1697	1697	1697	0
25	20250204	200600	44365290	1697	1697	1697	1697	0
26	20250204	200500	44365290	1697	1697	1697	1697	0
27	20250204	200400	44365290	1697	1697	1697	1697	0
28	20250204	200300	44365290	1697	1697	1697	1697	0
29	20250204	200200	44365290	1697	1697	1697	1697	0
30	20250204	200100	44365290	1697	1697	1697	1697	0
31	20250204	200000	44365290	1697	1697	1697	1697	0
32	20250204	195900	44365290	1697	1697	1697	1697	677
33	20250204	195800	44365290	1697	1697	1697	1697	0
34	20250204	195700	44365290	1697	1697	1697	1697	0
35	20250204	195600	44365290	1697	1697	1697	1697	0
36	20250204	195500	44365290	1697	1697	1697	1697	0
37	20250204	195400	44365290	1697	1697	1697	1697	0
38	20250204	195300	44365290	1697	1697	1697	1697	0
39	20250204	195200	44365290	1697	1697	1697	1697	0
40	20250204	195100	44365290	1697	1697	1697	1697	0
41	20250204	195000	44365290	1697	1697	1697	1697	0
42	20250204	194900	44365290	1697	1697	1697	1697	0
43	20250204	194800	44365290	1697	1697	1697	1697	0
44	20250204	194700	44365290	1697	1697	1697	1697	0
45	20250204	194600	44365290	1697	1697	1697	1697	0
46	20250204	194500	44365290	1697	1697	1697	1697	0
47	20250204	194400	44365290	1697	1697	1697	1697	0
48	20250204	194300	44365290	1697	1697	1697	1697	0
49	20250204	194200	44365290	1697	1697	1697	1697	0
50	20250204	194100	44365290	1697	1697	1697	1697	0
51	20250204	194000	44365290	1697	1697	1697	1697	0
52	20250204	193900	44365290	1697	1697	1697	1697	0
53	20250204	193800	44365290	1697	1697	1697	1697	0
54	20250204	193700	44365290	1697	1697	1697	1697	0
55	20250204	193600	44365290	1697	1697	1697	1697	0
56	20250204	193500	44365290	1697	1697	1697	1697	0
57	20250204	193400	44365290	1697	1697	1697	1697	0
58	20250204	193300	44365290	1697	1697	1697	1697	0
59	20250204	193200	44365290	1697	1697	1697	1697	0
60	20250204	193100	44365290	1697	1697	1697	1697	0
61	20250204	193000	44365290	1697	1697	1697	1697	0
62	20250204	192900	44365290	1697	1697	1697	1697	677
63	20250204	192800	44365290	1697	1697	1697	1697	0
64	20250204	192700	44365290	1697	1697	1697	1697	0
65	20250204	192600	44365290	1697	1697	1697	1697	0
66	20250204	192500	44365290	1697	1697	1697	1697	0
67	20250204	192400	44365290	1697	1697	1697	1697	0
68	20250204	192300	44365290	1697	1697	1697	1697	0
69	20250204	192200	44365290	1697	1697	1697	1697	0
70	20250204	192100	44365290	1697	1697	1697	1697	0
71	20250204	192000	44365290	1697	1697	1697	1697	0
72	20250204	191900	44365290	1697	1697	1697	1697	0
73	20250204	191800	44365290	1697	1697	1697	1697	0
74	20250204	191700	44365290	1697	1697	1697	1697	0
75	20250204	191600	44365290	1697	1697	1697	1697	0
76	20250204	191500	44365290	1697	1697	1697	1697	0
77	20250204	191400	44365290	1697	1697	1697	1697	0
78	20250204	191300	44365290	1697	1697	1697	1697	0
79	20250204	191200	44365290	1697	1697	1697	1697	0
80	20250204	191100	44365290	1697	1697	1697	1697	0
81	20250204	191000	44365290	1697	1697	1697	1697	0
82	20250204	190900	44365290	1697	1697	1697	1697	0
83	20250204	190800	44365290	1697	1697	1697	1697	0
84	20250204	190700	44365290	1697	1697	1697	1697	0
85	20250204	190600	44365290	1697	1697	1697	1697	0
86	20250204	190500	44365290	1697	1697	1697	1697	0
87	20250204	190400	44365290	1697	1697	1697	1697	0
88	20250204	190300	44365290	1697	1697	1697	1697	0
89	20250204	190200	44365290	1697	1697	1697	1697	0
90	20250204	190100	44365290	1697	1697	1697	1697	0
91	20250204	190000	44365290	1697	1697	1697	1697	0
92	20250204	185900	44365290	1697	1697	1697	1697	677
93	20250204	185800	44365290	1697	1697	1697	1697	0
94	20250204	185700	44365290	1697	1697	1697	1697	0
95	20250204	185600	44365290	1697	1697	1697	1697	0
96	20250204	185500	44365290	1697	1697	1697	1697	0
97	20250204	185400	44365290	1697	1697	1697	1697	0
98	20250204	185300	44365290	1697	1697	1697	1697	0
99	20250204	185200	44365290	1697	1697	1697	1697	0
100	20250204	185100	44365290	1697	1697	1697	1697	0
101	20250204	185000	44365290	1697	1697	1697	1697	0
102	20250204	184900	44365290	1697	1697	1697	1697	0
103	20250204	184800	44365290	1697	1697	1697	1697	0
104	20250204	184700	44365290	1697	1697	1697	1697	0
105	20250204	184600	44365290	1697	1697	1697	1697	0
106	20250204	184500	44365290	1697	1697	1697	1697	0
107	20250204	184400	44365290	1697	1697	1697	1697	0
108	20250204	184300	44365290	1697	1697	1697	1697	0
109	20250204	184200	44365290	1697	1697	1697	1697	0
110	20250204	184100	44365290	1697	1697	1697	1697	0
111	20250204	184000	44365290	1697	1697	1697	1697	0
112	20250204	183900	44365290	1697	1697	1697	1697	0
113	20250204	183800	44365290	1697	1697	1697	1697	0
114	20250204	183700	44365290	1697	1697	1697	1697	0
115	20250204	183600	44365290	1697	1697	1697	1697	0
116	20250204	183500	44365290	1697	1697	1697	1697	0
117	20250204	183400	44365290	1697	1697	1697	1697	0
118	20250204	183300	44365290	1697	1697	1697	1697	0
119	20250204	183200	44365290	1697	1697	1697	1697	0
120	20250204	183100	44365290	1697	1697	1697	1697	0
121	20250204	183000	44365290	1697	1697	1697	1697	0
122	20250204	182900	44365290	1697	1697	1697	1697	677
123	20250204	182800	44365290	1697	1697	1697	1697	0
124	20250204	182700	44365290	1697	1697	1697	1697	0
125	20250204	182600	44365290	1697	1697	1697	1697	0
126	20250204	182500	44365290	1697	1697	1697	1697	0
127	20250204	182400	44365290	1697	1697	1697	1697	0
128	20250204	182300	44365290	1697	1697	1697	1697	0
129	20250204	182200	44365290	1697	1697	1697	1697	0
130	20250204	182100	44365290	1697	1697	1697	1697	0
131	20250204	182000	44365290	1697	1697	1697	1697	0
132	20250204	181900	44365290	1697	1697	1697	1697	0
133	20250204	181800	44365290	1697	1697	1697	1697	0
134	20250204	181700	44365290	1697	1697	1697	1697	0
135	20250204	181600	44365290	1697	1697	1697	1697	0
136	20250204	181500	44365290	1697	1697	1697	1697	0
137	20250204	181400	44365290	1697	1697	1697	1697	0
138	20250204	181300	44365290	1697	1697	1697	1697	0
139	20250204	181200	44365290	1697	1697	1697	1697	0
140	20250204	181100	44365290	1697	1697	1697	1697	0
141	20250204	181000	44365290	1697	1697	1697	1697	0
142	20250204	180900	44365290	1697	1697	1697	1697	0
143	20250204	180800	44365290	1697	1697	1697	1697	0
144	20250204	180700	44365290	1697	1697	1697	1697	0
145	20250204	180600	44365290	1697	1697	1697	1697	0
146	20250204	180500	44365290	1697	1697	1697	1697	0
147	20250204	180400	44365290	1697	1697	1697	1697	0
148	20250204	180300	44365290	1697	1697	1697	1697	0
149	20250204	180200	44365290	1697	1697	1697	1697	0
150	20250204	180100	44365290	1697	1697	1697	1697	0
151	20250204	180000	44365290	1697	1697	1697	1697	0
152	20250204	175900	44365290	1697	1697	1697	1697	677
153	20250204	175800	44365290	1697	1697	1697	1697	0
154	20250204	175700	44365290	1697	1697	1697	1697	0
155	20250204	175600	44365290	1697	1697	1697	1697	0
156	20250204	175500	44365290	1697	1697	1697	1697	0
157	20250204	175400	44365290	1697	1697	1697	1697	0
158	20250204	175300	44365290	1697	1697	1697	1697	0
159	20250204	175200	44365290	1697	1697	1697	1697	0
160	20250204	175100	44365290	1697	1697	1697	1697	0
161	20250204	175000	44365290	1697	1697	1697	1697	0
162	20250204	174900	44365290	1697	1697	1697	1697	0
163	20250204	174800	44365290	1697	1697	1697	1697	0
164	20250204	174700	44365290	1697	1697	1697	1697	0
165	20250204	174600	44365290	1697	1697	1697	1697	0
166	20250204	174500	44365290	1697	1697	1697	1697	0
167	20250204	174400	44365290	1697	1697	1697	1697	0
168	20250204	174300	44365290	1697	1697	1697	1697	0
169	20250204	174200	44365290	1697	1697	1697	1697	0
170	20250204	174100	44365290	1697	1697	1697	1697	0
171	20250204	174000	44365290	1697	1697	1697	1697	0
172	20250204	173900	44365290	1697	1697	1697	1697	0
173	20250204	173800	44365290	1697	1697	1697	1697	0
174	20250204	173700	44365290	1697	1697	1697	1697	0
175	20250204	173600	44365290	1697	1697	1697	1697	0
176	20250204	173500	44365290	1697	1697	1697	1697	0
177	20250204	173400	44365290	1697	1697	1697	1697	0
178	20250204	173300	44365290	1697	1697	1697	1697	0
179	20250204	173200	44365290	1697	1697	1697	1697	0
180	20250204	173100	44365290	1697	1697	1697	1697	0
181	20250204	173000	44365290	1697	1697	1697	1697	0
182	20250204	172900	44365290	1697	1697	1697	1697	677
183	20250204	172800	44365290	1697	1697	1697	1697	0
184	20250204	172700	44365290	1697	1697	1697	1697	0
185	20250204	172600	44365290	1697	1697	1697	1697	0
186	20250204	172500	44365290	1697	1697	1697	1697	0
187	20250204	172400	44365290	1697	1697	1697	1697	0
188	20250204	172300	44365290	1697	1697	1697	1697	0
189	20250204	172200	44365290	1697	1697	1697	1697	0
190	20250204	172100	44365290	1697	1697	1697	1697	0
191	20250204	172000	44365290	1697	1697	1697	1697	0
192	20250204	171900	44365290	1697	1697	1697	1697	0
193	20250204	171800	44365290	1697	1697	1697	1697	0
194	20250204	171700	44365290	1697	1697	1697	1697	0
195	20250204	171600	44365290	1697	1697	1697	1697	0
196	20250204	171500	44365290	1697	1697	1697	1697	0
197	20250204	171400	44365290	1697	1697	1697	1697	0
198	20250204	171300	44365290	1697	1697	1697	1697	0
199	20250204	171200	44365290	1697	1697	1697	1697	0
200	20250204	171100	44365290	1697	1697	1697	1697	0
201	20250204	171000	44365290	1697	1697	1697	1697	0
202	20250204	170900	44365290	1697	1697	1697	1697	0
203	20250204	170800	44365290	1697	1697	1697	1697	0
204	20250204	170700	44365290	1697	1697	1697	1697	0
205	20250204	170600	44365290	1697	1697	1697	1697	0
206	20250204	170500	44365290	1697	1697	1697	1697	0
207	20250204	170400	44365290	1697	1697	1697	1697	0
208	20250204	170300	44365290	1697	1697	1697	1697	0
209	20250204	170200	44365290	1697	1697	1697	1697	0
210	20250204	170100	44365290	1697	1697	1697	1697	0
211	20250204	170000	44365290	1697	1697	1697	1697	0
212	20250204	165900	44365290	1697	1697	1697	1697	677
213	20250204	165800	44365290	1697	1697	1697	1697	0
214	20250204	165700	44365290	1697	1697	1697	1697	0
215	20250204	165600	44365290	1697	1697	1697	1697	0
216	20250204	165500	44365290	1697	1697	1697	1697	0
217	20250204	165400	44365290	1697	1697	1697	1697	0
218	20250204	165300	44365290	1697	1697	1697	1697	0
219	20250204	165200	44365290	1697	1697	1697	1697	0
220	20250204	165100	44365290	1697	1697	1697	1697	0
221	20250204	165000	44365290	1697	1697	1697	1697	0
222	20250204	164900	44365290	1697	1697	1697	1697	0
223	20250204	164800	44365290	1697	1697	1697	1697	0
224	20250204	164700	44365290	1697	1697	1697	1697	0
225	20250204	164600	44365290	1697	1697	1697	1697	0
226	20250204	164500	44365290	1697	1697	1697	1697	0
227	20250204	164400	44365290	1697	1697	1697	1697	0
228	20250204	164300	44365290	1697	1697	1697	1697	0
229	20250204	164200	44365290	1697	1697	1697	1697	0
230	20250204	164100	44365290	1697	1697	1697	1697	0
231	20250204	164000	44365290	1697	1697	1697	1697	0
232	20250204	163900	44365290	1697	1697	1697	1697	0
233	20250204	163800	44365290	1697	1697	1697	1697	0
234	20250204	163700	44365290	1697	1697	1697	1697	0
235	20250204	163600	44365290	1697	1697	1697	1697	0
236	20250204	163500	44365290	1697	1697	1697	1697	0
237	20250204	163400	44365290	1697	1697	1697	1697	0
238	20250204	163300	44365290	1697	1697	1697	1697	0
239	20250204	163200	44365290	1697	1697	1697	1697	0
240	20250204	163100	44365290	1697	1697	1697	1697	0
241	20250204	163000	44365290	1697	1697	1697	1697	0
242	20250204	162900	44365290	1697	1697	1697	1697	677
243	20250204	162800	44365290	1697	1697	1697	1697	0
244	20250204	162700	44365290	1697	1697	1697	1697	0
245	20250204	162600	44365290	1697	1697	1697	1697	0
246	20250204	162500	44365290	1697	1697	1697	1697	0
247	20250204	162400	44365290	1697	1697	1697	1697	0
248	20250204	162300	44365290	1697	1697	1697	1697	0
249	20250204	162200	44365290	1697	1697	1697	1697	0
250	20250204	162100	44365290	1697	1697	1697	1697	0
251	20250204	162000	44365290	1697	1697	1697	1697	0
252	20250204	161900	44365290	1697	1697	1697	1697	0
253	20250204	161800	44365290	1697	1697	1697	1697	0
254	20250204	161700	44365290	1697	1697	1697	1697	0
255	20250204	161600	44365290	1697	1697	1697	1697	0
256	20250204	161500	44365290	1697	1697	1697	1697	0
257	20250204	161400	44365290	1697	1697	1697	1697	0
258	20250204	161300	44365290	1697	1697	1697	1697	0
259	20250204	161200	44365290	1697	1697	1697	1697	0
260	20250204	161100	44365290	1697	1697	1697	1697	0
261	20250204	161000	44365290	1697	1697	1697	1697	0
262	20250204	160900	44365290	1697	1697	1697	1697	0
263	20250204	160800	44365290	1697	1697	1697	1697	0
264	20250204	160700	44365290	1697	1697	1697	1697	0
265	20250204	160600	44365290	1697	1697	1697	1697	0
266	20250204	160500	44365290	1697	1697	1697	1697	0
267	20250204	160400	44365290	1697	1697	1697	1697	0
268	20250204	160300	44365290	1697	1697	1697	1697	0
269	20250204	160200	44365290	1697	1697	1697	1697	0
270	20250204	160100	44365290	1697	1697	1697	1697	0
271	20250204	160000	44365290	1697	1697	1697	1697	0
272	20250204	155900	44365290	1697	1697	1697	1697	677
273	20250204	155800	44365290	1697	1697	1697	1697	0
274	20250204	155700	44365290	1697	1697	1697	1697	0
275	20250204	155600	44365290	1697	1697	1697	1697	0
276	20250204	155500	44365290	1697	1697	1697	1697	0
277	20250204	155400	44365290	1697	1697	1697	1697	0
278	20250204	155300	44365290	1697	1697	1697	1697	0
279	20250204	155200	44365290	1697	1697	1697	1697	0
280	20250204	155100	44365290	1697	1697	1697	1697	0
281	20250204	155000	44365290	1697	1697	1697	1697	0
282	20250204	154900	44365290	1697	1697	1697	1697	0
283	20250204	154800	44365290	1697	1697	1697	1697	0
284	20250204	154700	44365290	1697	1697	1697	1697	0
285	20250204	154600	44365290	1697	1697	1697	1697	0
286	20250204	154500	44365290	1697	1697	1697	1697	0
287	20250204	154400	44365290	1697	1697	1697	1697	0
288	20250204	154300	44365290	1697	1697	1697	1697	0
289	20250204	154200	44365290	1697	1697	1697	1697	0
290	20250204	154100	44365290	1697	1697	1697	1697	0
291	20250204	154000	44365290	1697	1697	1697	1697	0
292	20250204	153900	44365290	1697	1697	1697	1697	0
293	20250204	153800	44365290	1697	1697	1697	1697	0
294	20250204	153700	44365290	1697	1697	1697	1697	0
295	20250204	153600	44365290	1697	1697	1697	1697	0
296	20250204	153500	44365290	1697	1697	1697	1697	0
297	20250204	153400	44365290	1697	1697	1697	1697	0
298	20250204	153300	44365290	1697	1697	1697	1697	0
299	20250204	153200	44365290	1697	1697	1697	1697	0
300	20250204	153100	44365290	1697	1697	1697	1697	0
301	20250204	153000	44365290	1697	1697	1697	1697	677
302	20250204	152900	43216421	1696	1696	1696	1696	0
303	20250204	152800	43216421	1696	1696	1696	1696	0
304	20250204	152700	43216421	1696	1696	1696	1696	0
305	20250204	152600	43216421	1696	1696	1696	1696	0
306	20250204	152500	43216421	1696	1696	1696	1696	0
307	20250204	152400	43216421	1696	1696	1696	1696	0
308	20250204	152300	43216421	1696	1696	1696	1696	0
309	20250204	152200	43216421	1696	1696	1696	1696	0
310	20250204	152100	43216421	1696	1696	1696	1696	0
311	20250204	152000	43216421	1696	1696	1696	1696	0
312	20250204	151900	43216421	1696	1696	1696	1696	0
313	20250204	151800	43216421	1696	1696	1696	1696	0
314	20250204	151700	43216421	1696	1696	1696	1696	36
315	20250204	151600	43155365	1693	1696	1696	1693	61
316	20250204	151500	43051930	1696	1696	1696	1696	1119
317	20250204	151400	41154106	1696	1696	1696	1696	0
318	20250204	151300	41154106	1696	1696	1696	1696	0
319	20250204	151200	41154106	1696	1696	1696	1696	0
320	20250204	151100	41154106	1696	1696	1696	1696	1
321	20250204	151000	41152410	1696	1696	1696	1696	0
322	20250204	150900	41152410	1696	1696	1696	1696	0
323	20250204	150800	41152410	1696	1696	1696	1696	0
324	20250204	150700	41152410	1696	1696	1696	1696	0
325	20250204	150600	41152410	1696	1691	1696	1691	767
326	20250204	150500	39855278	1696	1696	1696	1696	0
327	20250204	150400	39855278	1696	1696	1696	1696	72
328	20250204	150300	39733166	1696	1696	1696	1691	275
329	20250204	150200	39267743	1696	1696	1696	1696	0
330	20250204	150100	39267743	1696	1696	1696	1696	0
331	20250204	150000	39267743	1696	1696	1696	1696	0
332	20250204	145900	39267743	1696	1696	1696	1696	6
333	20250204	145800	39257567	1696	1696	1696	1696	0
334	20250204	145700	39257567	1696	1696	1696	1696	0
335	20250204	145600	39257567	1696	1696	1696	1696	19
336	20250204	145500	39225343	1696	1696	1696	1696	1
337	20250204	145400	39223647	1691	1691	1691	1691	114
338	20250204	145300	39030873	1696	1696	1696	1696	0
339	20250204	145200	39030873	1696	1696	1696	1696	0
340	20250204	145100	39030873	1696	1696	1696	1696	0
341	20250204	145000	39030873	1696	1696	1696	1696	0
342	20250204	144900	39030873	1696	1696	1696	1696	0
343	20250204	144800	39030873	1696	1696	1696	1696	0
344	20250204	144700	39030873	1696	1696	1696	1696	0
345	20250204	144600	39030873	1696	1696	1696	1696	0
346	20250204	144500	39030873	1696	1696	1696	1696	0
347	20250204	144400	39030873	1696	1696	1696	1696	0
348	20250204	144300	39030873	1696	1696	1696	1696	0
349	20250204	144200	39030873	1696	1696	1696	1696	0
350	20250204	144100	39030873	1696	1696	1696	1696	18
351	20250204	144000	39000345	1696	1696	1696	1696	0
352	20250204	143900	39000345	1696	1696	1696	1696	0
353	20250204	143800	39000345	1696	1696	1696	1696	0
354	20250204	143700	39000345	1696	1696	1696	1696	0
355	20250204	143600	39000345	1696	1696	1696	1696	0
356	20250204	143500	39000345	1696	1696	1696	1696	0
357	20250204	143400	39000345	1696	1696	1696	1696	0
358	20250204	143300	39000345	1696	1696	1696	1696	0
359	20250204	143200	39000345	1696	1696	1696	1696	0
360	20250204	143100	39000345	1696	1696	1696	1696	0
361	20250204	143000	39000345	1696	1696	1696	1696	0
362	20250204	142900	39000345	1696	1696	1696	1696	0
363	20250204	142800	39000345	1696	1696	1696	1696	0
364	20250204	142700	39000345	1696	1696	1696	1696	48
365	20250204	142600	38918937	1696	1696	1696	1696	0
366	20250204	142500	38918937	1696	1696	1696	1696	42
367	20250204	142400	38847705	1696	1696	1696	1696	0
368	20250204	142300	38847705	1696	1696	1696	1696	44
369	20250204	142200	38773081	1696	1696	1696	1696	1
370	20250204	142100	38771385	1689	1689	1689	1689	100
371	20250204	142000	38602485	1696	1696	1696	1696	120
372	20250204	141900	38398965	1696	1696	1696	1696	0
373	20250204	141800	38398965	1696	1696	1696	1696	0
374	20250204	141700	38398965	1696	1696	1696	1696	0
375	20250204	141600	38398965	1696	1696	1696	1696	4
376	20250204	141500	38392181	1689	1689	1689	1689	0
377	20250204	141400	38392181	1689	1692	1692	1689	383
378	20250204	141300	37745252	1692	1692	1692	1692	6
379	20250204	141200	37735100	1696	1696	1696	1696	0
380	20250204	141100	37735100	1696	1696	1696	1696	0
381	20250204	141000	37735100	1696	1696	1696	1696	0
382	20250204	140900	37735100	1696	1696	1696	1696	0
383	20250204	140800	37735100	1696	1696	1696	1696	0
384	20250204	140700	37735100	1696	1692	1696	1692	82
385	20250204	140600	37596188	1692	1692	1692	1692	0
386	20250204	140500	37596188	1692	1692	1692	1692	0
387	20250204	140400	37596188	1692	1692	1692	1692	0
388	20250204	140300	37596188	1692	1692	1692	1692	0
389	20250204	140200	37596188	1692	1692	1692	1692	0
390	20250204	140100	37596188	1692	1692	1692	1692	0
391	20250204	140000	37596188	1692	1692	1692	1692	0
392	20250204	135900	37596188	1692	1692	1692	1692	0
393	20250204	135800	37596188	1692	1692	1692	1692	0
394	20250204	135700	37596188	1692	1692	1692	1692	317
395	20250204	135600	37059824	1692	1692	1692	1692	0
396	20250204	135500	37059824	1692	1692	1692	1692	2733
397	20250204	135400	32435588	1692	1691	1692	1691	19
398	20250204	135300	32403441	1692	1692	1692	1692	0
399	20250204	135200	32403441	1692	1692	1692	1692	0
400	20250204	135100	32403441	1692	1692	1692	1692	0
401	20250204	135000	32403441	1692	1692	1692	1692	1
402	20250204	134900	32401749	1689	1689	1689	1689	0
403	20250204	134800	32401749	1689	1688	1692	1688	4
404	20250204	134700	32394991	1688	1685	1692	1685	143
405	20250204	134600	32153906	1685	1685	1685	1685	5
406	20250204	134500	32145481	1685	1688	1688	1685	242
407	20250204	134400	31737603	1685	1689	1689	1685	64
408	20250204	134300	31629712	1692	1692	1692	1692	0
409	20250204	134200	31629712	1692	1692	1692	1692	18
410	20250204	134100	31599256	1691	1690	1692	1690	68
411	20250204	134000	31484237	1691	1691	1691	1691	5
412	20250204	133900	31475782	1692	1692	1692	1692	0
413	20250204	133800	31475782	1692	1692	1692	1692	0
414	20250204	133700	31475782	1692	1692	1692	1692	0
415	20250204	133600	31475782	1692	1692	1692	1692	0
416	20250204	133500	31475782	1692	1686	1692	1684	979
417	20250204	133400	29825527	1686	1688	1688	1686	471
418	20250204	133300	29031346	1692	1692	1692	1692	0
419	20250204	133200	29031346	1692	1692	1692	1692	0
420	20250204	133100	29031346	1692	1692	1692	1692	0
421	20250204	133000	29031346	1692	1692	1692	1692	0
422	20250204	132900	29031346	1692	1692	1692	1692	0
423	20250204	132800	29031346	1692	1692	1692	1692	1
424	20250204	132700	29029654	1686	1691	1691	1686	422
425	20250204	132600	28317379	1691	1691	1691	1691	0
426	20250204	132500	28317379	1691	1691	1691	1691	1
427	20250204	132400	28315688	1692	1691	1692	1691	388
428	20250204	132300	27659570	1692	1692	1692	1692	0
429	20250204	132200	27659570	1692	1692	1692	1692	0
430	20250204	132100	27659570	1692	1692	1692	1692	0
431	20250204	132000	27659570	1692	1692	1692	1692	0
432	20250204	131900	27659570	1692	1692	1692	1692	0
433	20250204	131800	27659570	1692	1692	1692	1692	0
434	20250204	131700	27659570	1692	1691	1692	1691	8
435	20250204	131600	27646041	1692	1692	1692	1692	1
436	20250204	131500	27644349	1691	1691	1691	1691	0
437	20250204	131400	27644349	1691	1691	1691	1691	0
438	20250204	131300	27644349	1691	1691	1691	1691	0
439	20250204	131200	27644349	1691	1691	1691	1691	0
440	20250204	131100	27644349	1691	1691	1691	1691	0
441	20250204	131000	27644349	1691	1691	1691	1691	0
442	20250204	130900	27644349	1691	1691	1691	1691	0
443	20250204	130800	27644349	1691	1691	1691	1691	0
444	20250204	130700	27644349	1691	1691	1691	1691	0
445	20250204	130600	27644349	1691	1691	1691	1691	0
446	20250204	130500	27644349	1691	1691	1691	1691	0
447	20250204	130400	27644349	1691	1692	1692	1691	126
448	20250204	130300	27431280	1692	1692	1692	1692	2
449	20250204	130200	27427896	1692	1692	1692	1692	10
450	20250204	130100	27410976	1692	1692	1692	1692	0
451	20250204	130000	27410976	1692	1692	1692	1692	0
452	20250204	125900	27410976	1692	1692	1692	1692	0
453	20250204	125800	27410976	1692	1692	1692	1692	0
454	20250204	125700	27410976	1692	1692	1692	1692	0
455	20250204	125600	27410976	1692	1692	1692	1692	0
456	20250204	125500	27410976	1692	1692	1692	1692	0
457	20250204	125400	27410976	1692	1692	1696	1692	15
458	20250204	125300	27385592	1692	1692	1692	1692	0
459	20250204	125200	27385592	1692	1692	1692	1692	0
460	20250204	125100	27385592	1692	1692	1692	1692	0
461	20250204	125000	27385592	1692	1692	1692	1692	0
462	20250204	124900	27385592	1692	1692	1692	1692	0
463	20250204	124800	27385592	1692	1692	1692	1692	0
464	20250204	124700	27385592	1692	1692	1692	1692	0
465	20250204	124600	27385592	1692	1692	1692	1692	0
466	20250204	124500	27385592	1692	1692	1692	1692	0
467	20250204	124400	27385592	1692	1692	1692	1692	0
468	20250204	124300	27385592	1692	1692	1692	1692	0
469	20250204	124200	27385592	1692	1692	1692	1692	0
470	20250204	124100	27385592	1692	1692	1692	1692	0
471	20250204	124000	27385592	1692	1692	1692	1692	0
472	20250204	123900	27385592	1692	1692	1692	1692	0
473	20250204	123800	27385592	1692	1692	1692	1692	0
474	20250204	123700	27385592	1692	1692	1692	1692	0
475	20250204	123600	27385592	1692	1692	1692	1692	0
476	20250204	123500	27385592	1692	1698	1698	1692	2050
477	20250204	123400	23916783	1699	1699	1699	1699	0
478	20250204	123300	23916783	1699	1699	1699	1699	0
479	20250204	123200	23916783	1699	1699	1699	1699	0
480	20250204	123100	23916783	1699	1699	1699	1699	0
481	20250204	123000	23916783	1699	1699	1699	1699	0
482	20250204	122900	23916783	1699	1699	1699	1699	1
483	20250204	122800	23915084	1699	1699	1699	1699	0
484	20250204	122700	23915084	1699	1699	1699	1699	0
485	20250204	122600	23915084	1699	1699	1699	1699	0
486	20250204	122500	23915084	1699	1699	1699	1699	0
487	20250204	122400	23915084	1699	1699	1699	1699	100
488	20250204	122300	23745184	1700	1700	1700	1700	0
489	20250204	122200	23745184	1700	1700	1700	1700	0
490	20250204	122100	23745184	1700	1700	1700	1700	0
491	20250204	122000	23745184	1700	1700	1700	1700	0
492	20250204	121900	23745184	1700	1700	1700	1700	0
493	20250204	121800	23745184	1700	1700	1700	1700	0
494	20250204	121700	23745184	1700	1700	1700	1700	0
495	20250204	121600	23745184	1700	1700	1700	1700	0
496	20250204	121500	23745184	1700	1700	1700	1700	0
497	20250204	121400	23745184	1700	1700	1700	1700	0
498	20250204	121300	23745184	1700	1700	1700	1700	0
499	20250204	121200	23745184	1700	1700	1700	1700	0
500	20250204	121100	23745184	1700	1700	1700	1700	0
501	20250204	121000	23745184	1700	1700	1700	1700	0
502	20250204	120900	23745184	1700	1700	1700	1700	0
503	20250204	120800	23745184	1700	1700	1700	1700	0
504	20250204	120700	23745184	1700	1700	1700	1700	0
505	20250204	120600	23745184	1700	1700	1700	1700	0
506	20250204	120500	23745184	1700	1700	1700	1700	0
507	20250204	120400	23745184	1700	1700	1700	1700	0
508	20250204	120300	23745184	1700	1700	1700	1700	0
509	20250204	120200	23745184	1700	1700	1700	1700	0
510	20250204	120100	23745184	1700	1700	1700	1700	50
511	20250204	120000	23660184	1700	1700	1700	1700	0
512	20250204	115900	23660184	1700	1700	1700	1700	0
513	20250204	115800	23660184	1700	1700	1700	1700	2
514	20250204	115700	23656784	1700	1700	1700	1700	0
515	20250204	115600	23656784	1700	1700	1700	1700	0
516	20250204	115500	23656784	1700	1700	1700	1700	0
517	20250204	115400	23656784	1700	1700	1700	1700	0
518	20250204	115300	23656784	1700	1700	1700	1700	1
519	20250204	115200	23655084	1699	1699	1699	1699	1
520	20250204	115100	23653385	1700	1700	1700	1700	0
521	20250204	115000	23653385	1700	1700	1700	1700	0
522	20250204	114900	23653385	1700	1700	1700	1700	0
523	20250204	114800	23653385	1700	1700	1700	1700	1
524	20250204	114700	23651685	1698	1698	1698	1698	7
525	20250204	114600	23639799	1697	1697	1697	1697	0
526	20250204	114500	23639799	1697	1697	1697	1697	1
527	20250204	114400	23638102	1699	1697	1699	1695	24
528	20250204	114300	23597371	1699	1699	1699	1699	0
529	20250204	114200	23597371	1699	1699	1699	1699	1
530	20250204	114100	23595672	1700	1700	1700	1700	0
531	20250204	114000	23595672	1700	1700	1700	1700	0
532	20250204	113900	23595672	1700	1700	1700	1700	0
533	20250204	113800	23595672	1700	1700	1700	1700	0
534	20250204	113700	23595672	1700	1700	1700	1700	40
535	20250204	113600	23527672	1699	1699	1699	1699	0
536	20250204	113500	23527672	1699	1699	1699	1699	18
537	20250204	113400	23497090	1699	1699	1699	1699	0
538	20250204	113300	23497090	1699	1699	1699	1699	0
539	20250204	113200	23497090	1699	1699	1699	1699	0
540	20250204	113100	23497090	1699	1699	1699	1699	1
541	20250204	113000	23495391	1699	1699	1699	1699	0
542	20250204	112900	23495391	1699	1689	1699	1689	277
543	20250204	112800	23027528	1689	1689	1689	1689	74
544	20250204	112700	22902542	1690	1690	1690	1690	0
545	20250204	112600	22902542	1690	1690	1690	1690	0
546	20250204	112500	22902542	1690	1690	1690	1690	0
547	20250204	112400	22902542	1690	1690	1690	1690	0
548	20250204	112300	22902542	1690	1695	1695	1690	250
549	20250204	112200	22480027	1700	1700	1700	1700	0
550	20250204	112100	22480027	1700	1700	1700	1700	0
551	20250204	112000	22480027	1700	1700	1700	1700	0
552	20250204	111900	22480027	1700	1700	1700	1690	3
553	20250204	111800	22474937	1690	1692	1692	1690	51
554	20250204	111700	22388744	1700	1700	1700	1700	0
555	20250204	111600	22388744	1700	1700	1700	1700	1
556	20250204	111500	22387044	1690	1690	1690	1690	0
557	20250204	111400	22387044	1690	1696	1696	1690	100
558	20250204	111300	22217972	1700	1700	1700	1700	0
559	20250204	111200	22217972	1700	1700	1700	1700	0
560	20250204	111100	22217972	1700	1700	1700	1700	0
561	20250204	111000	22217972	1700	1700	1700	1700	1
562	20250204	110900	22216272	1701	1701	1701	1701	0
563	20250204	110800	22216272	1701	1701	1701	1701	0
564	20250204	110700	22216272	1701	1701	1701	1701	0
565	20250204	110600	22216272	1701	1701	1701	1701	0
566	20250204	110500	22216272	1701	1701	1701	1701	0
567	20250204	110400	22216272	1701	1701	1701	1701	0
568	20250204	110300	22216272	1701	1701	1701	1701	0
569	20250204	110200	22216272	1701	1701	1701	1701	0
570	20250204	110100	22216272	1701	1701	1701	1701	0
571	20250204	110000	22216272	1701	1701	1701	1701	1
572	20250204	105900	22214571	1687	1696	1696	1687	2090
573	20250204	105800	18683072	1701	1701	1701	1701	0
574	20250204	105700	18683072	1701	1701	1701	1701	1
575	20250204	105600	18681371	1693	1693	1693	1693	0
576	20250204	105500	18681371	1693	1693	1693	1693	0
577	20250204	105400	18681371	1693	1693	1693	1693	0
578	20250204	105300	18681371	1693	1700	1700	1693	275
579	20250204	105200	18214752	1700	1700	1700	1700	41
580	20250204	105100	18145052	1700	1700	1700	1700	0
581	20250204	105000	18145052	1700	1700	1700	1700	85
582	20250204	104900	18000552	1701	1701	1701	1701	7
583	20250204	104800	17988645	1701	1701	1701	1701	170
584	20250204	104700	17699475	1701	1701	1701	1701	0
585	20250204	104600	17699475	1701	1701	1701	1701	0
586	20250204	104500	17699475	1701	1701	1701	1701	0
587	20250204	104400	17699475	1701	1700	1701	1700	77
588	20250204	104300	17568536	1701	1701	1701	1701	0
589	20250204	104200	17568536	1701	1699	1701	1695	349
590	20250204	104100	16976203	1700	1700	1700	1700	0
591	20250204	104000	16976203	1700	1700	1700	1700	1
592	20250204	103900	16974503	1703	1703	1703	1703	0
593	20250204	103800	16974503	1703	1703	1703	1703	0
594	20250204	103700	16974503	1703	1703	1703	1703	0
595	20250204	103600	16974503	1703	1703	1703	1703	0
596	20250204	103500	16974503	1703	1703	1703	1703	0
597	20250204	103400	16974503	1703	1703	1703	1703	100
598	20250204	103300	16804203	1703	1703	1703	1703	0
599	20250204	103200	16804203	1703	1703	1703	1703	0
600	20250204	103100	16804203	1703	1703	1703	1703	0
601	20250204	103000	16804203	1703	1703	1703	1703	0
602	20250204	102900	16804203	1703	1703	1703	1703	0
603	20250204	102800	16804203	1703	1703	1703	1703	0
604	20250204	102700	16804203	1703	1703	1703	1703	0
605	20250204	102600	16804203	1703	1703	1703	1703	0
606	20250204	102500	16804203	1703	1703	1703	1703	0
607	20250204	102400	16804203	1703	1703	1703	1703	10
608	20250204	102300	16787173	1699	1699	1699	1699	0
609	20250204	102200	16787173	1699	1699	1699	1699	0
610	20250204	102100	16787173	1699	1699	1699	1699	0
611	20250204	102000	16787173	1699	1699	1699	1699	0
612	20250204	101900	16787173	1699	1699	1699	1699	0
613	20250204	101800	16787173	1699	1699	1699	1699	7
614	20250204	101700	16775280	1700	1700	1700	1700	0
615	20250204	101600	16775280	1700	1700	1700	1700	0
616	20250204	101500	16775280	1700	1700	1700	1700	0
617	20250204	101400	16775280	1700	1700	1700	1700	0
618	20250204	101300	16775280	1700	1700	1700	1700	51
619	20250204	101200	16688580	1703	1703	1703	1703	0
620	20250204	101100	16688580	1703	1703	1703	1703	105
621	20250204	101000	16509765	1703	1703	1703	1703	201
622	20250204	100900	16167462	1703	1703	1703	1703	200
623	20250204	100800	15826862	1703	1702	1703	1702	36
624	20250204	100700	15765589	1702	1702	1702	1702	1
625	20250204	100600	15763887	1701	1700	1701	1700	197
626	20250204	100500	15428951	1699	1697	1699	1697	116
627	20250204	100400	15231967	1697	1697	1697	1697	5
628	20250204	100300	15223482	1698	1698	1698	1698	1
629	20250204	100200	15221784	1699	1699	1699	1699	0
630	20250204	100100	15221784	1699	1699	1699	1699	0
631	20250204	100000	15221784	1699	1699	1699	1699	0
632	20250204	095900	15221784	1699	1699	1699	1699	1
633	20250204	095800	15220085	1698	1695	1698	1695	4149
634	20250204	095700	8187170	1695	1695	1695	1695	0
635	20250204	095600	8187170	1695	1695	1695	1695	1000
636	20250204	095500	6492170	1695	1695	1695	1695	1
637	20250204	095400	6490475	1695	1695	1695	1695	1015
638	20250204	095300	4770050	1689	1689	1689	1689	0
639	20250204	095200	4770050	1689	1689	1689	1689	0
640	20250204	095100	4770050	1689	1689	1689	1689	0
641	20250204	095000	4770050	1689	1689	1689	1689	5
642	20250204	094900	4761605	1689	1689	1689	1689	0
643	20250204	094800	4761605	1689	1689	1689	1689	0
644	20250204	094700	4761605	1689	1689	1689	1689	0
645	20250204	094600	4761605	1689	1695	1695	1689	501
646	20250204	094500	3912416	1695	1695	1695	1695	1
647	20250204	094400	3910721	1695	1694	1695	1694	9
648	20250204	094300	3895470	1694	1694	1694	1694	2
649	20250204	094200	3892082	1689	1691	1691	1689	28
650	20250204	094100	3844754	1695	1695	1695	1695	0
651	20250204	094000	3844754	1695	1695	1695	1695	7
652	20250204	093900	3832889	1695	1695	1695	1695	0
653	20250204	093800	3832889	1695	1695	1695	1695	0
654	20250204	093700	3832889	1695	1696	1696	1695	19
655	20250204	093600	3800675	1696	1696	1696	1696	0
656	20250204	093500	3800675	1696	1696	1696	1696	0
657	20250204	093400	3800675	1696	1696	1696	1696	0
658	20250204	093300	3800675	1696	1696	1696	1696	0
659	20250204	093200	3800675	1696	1696	1696	1696	2
660	20250204	093100	3797283	1697	1697	1697	1697	0
661	20250204	093000	3797283	1697	1697	1697	1696	18
662	20250204	092900	3766739	1696	1696	1696	1696	5
663	20250204	092800	3758259	1696	1694	1696	1694	230
664	20250204	092700	3368521	1694	1694	1694	1694	17
665	20250204	092600	3339723	1695	1695	1695	1695	0
666	20250204	092500	3339723	1695	1695	1695	1695	0
667	20250204	092400	3339723	1695	1695	1695	1695	0
668	20250204	092300	3339723	1695	1695	1695	1695	0
669	20250204	092200	3339723	1695	1695	1695	1695	0
670	20250204	092100	3339723	1695	1695	1695	1695	0
671	20250204	092000	3339723	1695	1695	1695	1695	0
672	20250204	091900	3339723	1695	1695	1695	1695	0
673	20250204	091800	3339723	1695	1695	1695	1695	0
674	20250204	091700	3339723	1695	1682	1695	1682	22
675	20250204	091600	3302694	1694	1694	1694	1694	0
676	20250204	091500	3302694	1694	1694	1694	1694	0
677	20250204	091400	3302694	1694	1694	1694	1694	0
678	20250204	091300	3302694	1694	1694	1694	1694	0
679	20250204	091200	3302694	1694	1694	1694	1694	0
680	20250204	091100	3302694	1694	1694	1694	1694	0
681	20250204	091000	3302694	1694	1694	1694	1694	500
682	20250204	090900	2455694	1694	1694	1694	1694	0
683	20250204	090800	2455694	1694	1694	1694	1694	300
684	20250204	090700	1947494	1693	1693	1694	1693	210
685	20250204	090600	1591864	1679	1679	1679	1679	1
686	20250204	090500	1590185	1694	1694	1694	1694	91
687	20250204	090400	1436031	1690	1690	1690	1690	0
688	20250204	090300	1436031	1690	1690	1690	1690	6
689	20250204	090200	1425891	1686	1686	1686	1686	0
690	20250204	090100	1425891	1686	1686	1686	1686	0
691	20250204	090000	1425891	1686	1671	1686	1671	853