KissMeData/049120/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	193000	21771735	1002	1002	1002	1002	2250
3	20250204	192900	21771735	1002	1002	1002	1002	0
4	20250204	192800	21771735	1002	1002	1002	1002	0
5	20250204	192700	21771735	1002	1002	1002	1002	0
6	20250204	192600	21771735	1002	1002	1002	1002	0
7	20250204	192500	21771735	1002	1002	1002	1002	0
8	20250204	192400	21771735	1002	1002	1002	1002	0
9	20250204	192300	21771735	1002	1002	1002	1002	0
10	20250204	192200	21771735	1002	1002	1002	1002	0
11	20250204	192100	21771735	1002	1002	1002	1002	0
12	20250204	192000	21771735	1002	1002	1002	1002	0
13	20250204	191900	21771735	1002	1002	1002	1002	0
14	20250204	191800	21771735	1002	1002	1002	1002	0
15	20250204	191700	21771735	1002	1002	1002	1002	0
16	20250204	191600	21771735	1002	1002	1002	1002	0
17	20250204	191500	21771735	1002	1002	1002	1002	0
18	20250204	191400	21771735	1002	1002	1002	1002	0
19	20250204	191300	21771735	1002	1002	1002	1002	0
20	20250204	191200	21771735	1002	1002	1002	1002	0
21	20250204	191100	21771735	1002	1002	1002	1002	0
22	20250204	191000	21771735	1002	1002	1002	1002	0
23	20250204	190900	21771735	1002	1002	1002	1002	0
24	20250204	190800	21771735	1002	1002	1002	1002	0
25	20250204	190700	21771735	1002	1002	1002	1002	0
26	20250204	190600	21771735	1002	1002	1002	1002	0
27	20250204	190500	21771735	1002	1002	1002	1002	0
28	20250204	190400	21771735	1002	1002	1002	1002	0
29	20250204	190300	21771735	1002	1002	1002	1002	0
30	20250204	190200	21771735	1002	1002	1002	1002	0
31	20250204	190100	21771735	1002	1002	1002	1002	0
32	20250204	190000	21771735	1002	1002	1002	1002	2250
33	20250204	185900	21771735	1002	1002	1002	1002	0
34	20250204	185800	21771735	1002	1002	1002	1002	0
35	20250204	185700	21771735	1002	1002	1002	1002	0
36	20250204	185600	21771735	1002	1002	1002	1002	0
37	20250204	185500	21771735	1002	1002	1002	1002	0
38	20250204	185400	21771735	1002	1002	1002	1002	0
39	20250204	185300	21771735	1002	1002	1002	1002	0
40	20250204	185200	21771735	1002	1002	1002	1002	0
41	20250204	185100	21771735	1002	1002	1002	1002	0
42	20250204	185000	21771735	1002	1002	1002	1002	0
43	20250204	184900	21771735	1002	1002	1002	1002	0
44	20250204	184800	21771735	1002	1002	1002	1002	0
45	20250204	184700	21771735	1002	1002	1002	1002	0
46	20250204	184600	21771735	1002	1002	1002	1002	0
47	20250204	184500	21771735	1002	1002	1002	1002	0
48	20250204	184400	21771735	1002	1002	1002	1002	0
49	20250204	184300	21771735	1002	1002	1002	1002	0
50	20250204	184200	21771735	1002	1002	1002	1002	0
51	20250204	184100	21771735	1002	1002	1002	1002	0
52	20250204	184000	21771735	1002	1002	1002	1002	0
53	20250204	183900	21771735	1002	1002	1002	1002	0
54	20250204	183800	21771735	1002	1002	1002	1002	0
55	20250204	183700	21771735	1002	1002	1002	1002	0
56	20250204	183600	21771735	1002	1002	1002	1002	0
57	20250204	183500	21771735	1002	1002	1002	1002	0
58	20250204	183400	21771735	1002	1002	1002	1002	0
59	20250204	183300	21771735	1002	1002	1002	1002	0
60	20250204	183200	21771735	1002	1002	1002	1002	0
61	20250204	183100	21771735	1002	1002	1002	1002	0
62	20250204	183000	21771735	1002	1002	1002	1002	2250
63	20250204	182900	21771735	1002	1002	1002	1002	0
64	20250204	182800	21771735	1002	1002	1002	1002	0
65	20250204	182700	21771735	1002	1002	1002	1002	0
66	20250204	182600	21771735	1002	1002	1002	1002	0
67	20250204	182500	21771735	1002	1002	1002	1002	0
68	20250204	182400	21771735	1002	1002	1002	1002	0
69	20250204	182300	21771735	1002	1002	1002	1002	0
70	20250204	182200	21771735	1002	1002	1002	1002	0
71	20250204	182100	21771735	1002	1002	1002	1002	0
72	20250204	182000	21771735	1002	1002	1002	1002	0
73	20250204	181900	21771735	1002	1002	1002	1002	0
74	20250204	181800	21771735	1002	1002	1002	1002	0
75	20250204	181700	21771735	1002	1002	1002	1002	0
76	20250204	181600	21771735	1002	1002	1002	1002	0
77	20250204	181500	21771735	1002	1002	1002	1002	0
78	20250204	181400	21771735	1002	1002	1002	1002	0
79	20250204	181300	21771735	1002	1002	1002	1002	0
80	20250204	181200	21771735	1002	1002	1002	1002	0
81	20250204	181100	21771735	1002	1002	1002	1002	0
82	20250204	181000	21771735	1002	1002	1002	1002	0
83	20250204	180900	21771735	1002	1002	1002	1002	0
84	20250204	180800	21771735	1002	1002	1002	1002	0
85	20250204	180700	21771735	1002	1002	1002	1002	0
86	20250204	180600	21771735	1002	1002	1002	1002	0
87	20250204	180500	21771735	1002	1002	1002	1002	0
88	20250204	180400	21771735	1002	1002	1002	1002	0
89	20250204	180300	21771735	1002	1002	1002	1002	0
90	20250204	180200	21771735	1002	1002	1002	1002	0
91	20250204	180100	21771735	1002	1002	1002	1002	0
92	20250204	180000	21771735	1002	1002	1002	1002	2250
93	20250204	175900	21771735	1002	1002	1002	1002	0
94	20250204	175800	21771735	1002	1002	1002	1002	0
95	20250204	175700	21771735	1002	1002	1002	1002	0
96	20250204	175600	21771735	1002	1002	1002	1002	0
97	20250204	175500	21771735	1002	1002	1002	1002	0
98	20250204	175400	21771735	1002	1002	1002	1002	0
99	20250204	175300	21771735	1002	1002	1002	1002	0
100	20250204	175200	21771735	1002	1002	1002	1002	0
101	20250204	175100	21771735	1002	1002	1002	1002	0
102	20250204	175000	21771735	1002	1002	1002	1002	0
103	20250204	174900	21771735	1002	1002	1002	1002	0
104	20250204	174800	21771735	1002	1002	1002	1002	0
105	20250204	174700	21771735	1002	1002	1002	1002	0
106	20250204	174600	21771735	1002	1002	1002	1002	0
107	20250204	174500	21771735	1002	1002	1002	1002	0
108	20250204	174400	21771735	1002	1002	1002	1002	0
109	20250204	174300	21771735	1002	1002	1002	1002	0
110	20250204	174200	21771735	1002	1002	1002	1002	0
111	20250204	174100	21771735	1002	1002	1002	1002	0
112	20250204	174000	21771735	1002	1002	1002	1002	0
113	20250204	173900	21771735	1002	1002	1002	1002	0
114	20250204	173800	21771735	1002	1002	1002	1002	0
115	20250204	173700	21771735	1002	1002	1002	1002	0
116	20250204	173600	21771735	1002	1002	1002	1002	0
117	20250204	173500	21771735	1002	1002	1002	1002	0
118	20250204	173400	21771735	1002	1002	1002	1002	0
119	20250204	173300	21771735	1002	1002	1002	1002	0
120	20250204	173200	21771735	1002	1002	1002	1002	0
121	20250204	173100	21771735	1002	1002	1002	1002	0
122	20250204	173000	21771735	1002	1002	1002	1002	2250
123	20250204	172900	21771735	1002	1002	1002	1002	0
124	20250204	172800	21771735	1002	1002	1002	1002	0
125	20250204	172700	21771735	1002	1002	1002	1002	0
126	20250204	172600	21771735	1002	1002	1002	1002	0
127	20250204	172500	21771735	1002	1002	1002	1002	0
128	20250204	172400	21771735	1002	1002	1002	1002	0
129	20250204	172300	21771735	1002	1002	1002	1002	0
130	20250204	172200	21771735	1002	1002	1002	1002	0
131	20250204	172100	21771735	1002	1002	1002	1002	0
132	20250204	172000	21771735	1002	1002	1002	1002	0
133	20250204	171900	21771735	1002	1002	1002	1002	0
134	20250204	171800	21771735	1002	1002	1002	1002	0
135	20250204	171700	21771735	1002	1002	1002	1002	0
136	20250204	171600	21771735	1002	1002	1002	1002	0
137	20250204	171500	21771735	1002	1002	1002	1002	0
138	20250204	171400	21771735	1002	1002	1002	1002	0
139	20250204	171300	21771735	1002	1002	1002	1002	0
140	20250204	171200	21771735	1002	1002	1002	1002	0
141	20250204	171100	21771735	1002	1002	1002	1002	0
142	20250204	171000	21771735	1002	1002	1002	1002	0
143	20250204	170900	21771735	1002	1002	1002	1002	0
144	20250204	170800	21771735	1002	1002	1002	1002	0
145	20250204	170700	21771735	1002	1002	1002	1002	0
146	20250204	170600	21771735	1002	1002	1002	1002	0
147	20250204	170500	21771735	1002	1002	1002	1002	0
148	20250204	170400	21771735	1002	1002	1002	1002	0
149	20250204	170300	21771735	1002	1002	1002	1002	0
150	20250204	170200	21771735	1002	1002	1002	1002	0
151	20250204	170100	21771735	1002	1002	1002	1002	0
152	20250204	170000	21771735	1002	1002	1002	1002	2250
153	20250204	165900	21771735	1002	1002	1002	1002	0
154	20250204	165800	21771735	1002	1002	1002	1002	0
155	20250204	165700	21771735	1002	1002	1002	1002	0
156	20250204	165600	21771735	1002	1002	1002	1002	0
157	20250204	165500	21771735	1002	1002	1002	1002	0
158	20250204	165400	21771735	1002	1002	1002	1002	0
159	20250204	165300	21771735	1002	1002	1002	1002	0
160	20250204	165200	21771735	1002	1002	1002	1002	0
161	20250204	165100	21771735	1002	1002	1002	1002	0
162	20250204	165000	21771735	1002	1002	1002	1002	0
163	20250204	164900	21771735	1002	1002	1002	1002	0
164	20250204	164800	21771735	1002	1002	1002	1002	0
165	20250204	164700	21771735	1002	1002	1002	1002	0
166	20250204	164600	21771735	1002	1002	1002	1002	0
167	20250204	164500	21771735	1002	1002	1002	1002	0
168	20250204	164400	21771735	1002	1002	1002	1002	0
169	20250204	164300	21771735	1002	1002	1002	1002	0
170	20250204	164200	21771735	1002	1002	1002	1002	0
171	20250204	164100	21771735	1002	1002	1002	1002	0
172	20250204	164000	21771735	1002	1002	1002	1002	0
173	20250204	163900	21771735	1002	1002	1002	1002	0
174	20250204	163800	21771735	1002	1002	1002	1002	0
175	20250204	163700	21771735	1002	1002	1002	1002	0
176	20250204	163600	21771735	1002	1002	1002	1002	0
177	20250204	163500	21771735	1002	1002	1002	1002	0
178	20250204	163400	21771735	1002	1002	1002	1002	0
179	20250204	163300	21771735	1002	1002	1002	1002	0
180	20250204	163200	21771735	1002	1002	1002	1002	0
181	20250204	163100	21771735	1002	1002	1002	1002	0
182	20250204	163000	21771735	1002	1002	1002	1002	2250
183	20250204	162900	21771735	1002	1002	1002	1002	0
184	20250204	162800	21771735	1002	1002	1002	1002	0
185	20250204	162700	21771735	1002	1002	1002	1002	0
186	20250204	162600	21771735	1002	1002	1002	1002	0
187	20250204	162500	21771735	1002	1002	1002	1002	0
188	20250204	162400	21771735	1002	1002	1002	1002	0
189	20250204	162300	21771735	1002	1002	1002	1002	0
190	20250204	162200	21771735	1002	1002	1002	1002	0
191	20250204	162100	21771735	1002	1002	1002	1002	0
192	20250204	162000	21771735	1002	1002	1002	1002	0
193	20250204	161900	21771735	1002	1002	1002	1002	0
194	20250204	161800	21771735	1002	1002	1002	1002	0
195	20250204	161700	21771735	1002	1002	1002	1002	0
196	20250204	161600	21771735	1002	1002	1002	1002	0
197	20250204	161500	21771735	1002	1002	1002	1002	0
198	20250204	161400	21771735	1002	1002	1002	1002	0
199	20250204	161300	21771735	1002	1002	1002	1002	0
200	20250204	161200	21771735	1002	1002	1002	1002	0
201	20250204	161100	21771735	1002	1002	1002	1002	0
202	20250204	161000	21771735	1002	1002	1002	1002	0
203	20250204	160900	21771735	1002	1002	1002	1002	0
204	20250204	160800	21771735	1002	1002	1002	1002	0
205	20250204	160700	21771735	1002	1002	1002	1002	0
206	20250204	160600	21771735	1002	1002	1002	1002	0
207	20250204	160500	21771735	1002	1002	1002	1002	0
208	20250204	160400	21771735	1002	1002	1002	1002	0
209	20250204	160300	21771735	1002	1002	1002	1002	0
210	20250204	160200	21771735	1002	1002	1002	1002	0
211	20250204	160100	21771735	1002	1002	1002	1002	0
212	20250204	160000	21771735	1002	1002	1002	1002	2250
213	20250204	155900	21771735	1002	1002	1002	1002	0
214	20250204	155800	21771735	1002	1002	1002	1002	0
215	20250204	155700	21771735	1002	1002	1002	1002	0
216	20250204	155600	21771735	1002	1002	1002	1002	0
217	20250204	155500	21771735	1002	1002	1002	1002	0
218	20250204	155400	21771735	1002	1002	1002	1002	0
219	20250204	155300	21771735	1002	1002	1002	1002	0
220	20250204	155200	21771735	1002	1002	1002	1002	0
221	20250204	155100	21771735	1002	1002	1002	1002	0
222	20250204	155000	21771735	1002	1002	1002	1002	0
223	20250204	154900	21771735	1002	1002	1002	1002	0
224	20250204	154800	21771735	1002	1002	1002	1002	0
225	20250204	154700	21771735	1002	1002	1002	1002	0
226	20250204	154600	21771735	1002	1002	1002	1002	0
227	20250204	154500	21771735	1002	1002	1002	1002	0
228	20250204	154400	21771735	1002	1002	1002	1002	0
229	20250204	154300	21771735	1002	1002	1002	1002	0
230	20250204	154200	21771735	1002	1002	1002	1002	0
231	20250204	154100	21771735	1002	1002	1002	1002	0
232	20250204	154000	21771735	1002	1002	1002	1002	0
233	20250204	153900	21771735	1002	1002	1002	1002	0
234	20250204	153800	21771735	1002	1002	1002	1002	0
235	20250204	153700	21771735	1002	1002	1002	1002	0
236	20250204	153600	21771735	1002	1002	1002	1002	0
237	20250204	153500	21771735	1002	1002	1002	1002	0
238	20250204	153400	21771735	1002	1002	1002	1002	0
239	20250204	153300	21771735	1002	1002	1002	1002	0
240	20250204	153200	21771735	1002	1002	1002	1002	0
241	20250204	153100	21771735	1002	1002	1002	1002	0
242	20250204	153000	21771735	1002	1002	1002	1002	4500
243	20250204	152900	19517235	1010	1010	1010	1010	0
244	20250204	152800	19517235	1010	1010	1010	1010	0
245	20250204	152700	19517235	1010	1010	1010	1010	0
246	20250204	152600	19517235	1010	1010	1010	1010	0
247	20250204	152500	19517235	1010	1010	1010	1010	0
248	20250204	152400	19517235	1010	1010	1010	1010	0
249	20250204	152300	19517235	1010	1010	1010	1010	0
250	20250204	152200	19517235	1010	1010	1010	1010	0
251	20250204	152100	19517235	1010	1010	1010	1010	0
252	20250204	152000	19517235	1010	1010	1010	1010	0
253	20250204	151900	19517235	1010	1010	1010	1010	0
254	20250204	151800	19517235	1010	1010	1010	1010	0
255	20250204	151700	19517235	1010	1010	1010	1010	0
256	20250204	151600	19517235	1010	1010	1010	1010	0
257	20250204	151500	19517235	1010	1010	1010	1010	0
258	20250204	151400	19517235	1010	1010	1010	1010	0
259	20250204	151300	19517235	1010	1010	1010	1010	0
260	20250204	151200	19517235	1010	1010	1010	1010	0
261	20250204	151100	19517235	1010	1010	1010	1010	0
262	20250204	151000	19517235	1010	1010	1010	1010	0
263	20250204	150900	19517235	1010	1005	1010	1005	2714
264	20250204	150800	16777017	1012	1012	1012	1012	0
265	20250204	150700	16777017	1012	1012	1012	1012	0
266	20250204	150600	16777017	1012	1012	1012	1012	0
267	20250204	150500	16777017	1012	1012	1012	1012	0
268	20250204	150400	16777017	1012	1012	1012	1012	0
269	20250204	150300	16777017	1012	1012	1012	1012	0
270	20250204	150200	16777017	1012	1012	1012	1012	0
271	20250204	150100	16777017	1012	1012	1012	1012	0
272	20250204	150000	16777017	1012	1012	1012	1012	0
273	20250204	145900	16777017	1012	1012	1012	1012	0
274	20250204	145800	16777017	1012	1012	1012	1012	0
275	20250204	145700	16777017	1012	1012	1012	1012	0
276	20250204	145600	16777017	1012	1012	1012	1012	0
277	20250204	145500	16777017	1012	1012	1012	1012	0
278	20250204	145400	16777017	1012	1012	1012	1012	0
279	20250204	145300	16777017	1012	1012	1012	1012	0
280	20250204	145200	16777017	1012	1012	1012	1012	0
281	20250204	145100	16777017	1012	1012	1012	1012	0
282	20250204	145000	16777017	1012	1012	1012	1012	0
283	20250204	144900	16777017	1012	1012	1012	1012	0
284	20250204	144800	16777017	1012	1012	1012	1012	0
285	20250204	144700	16777017	1012	1012	1012	1012	0
286	20250204	144600	16777017	1012	1012	1012	1012	0
287	20250204	144500	16777017	1012	1012	1012	1012	49
288	20250204	144400	16727429	1012	1012	1012	1012	0
289	20250204	144300	16727429	1012	1012	1012	1012	0
290	20250204	144200	16727429	1012	1012	1012	1012	0
291	20250204	144100	16727429	1012	1012	1012	1012	0
292	20250204	144000	16727429	1012	1012	1012	1012	0
293	20250204	143900	16727429	1012	1012	1012	1012	0
294	20250204	143800	16727429	1012	1012	1012	1012	0
295	20250204	143700	16727429	1012	1012	1012	1012	0
296	20250204	143600	16727429	1012	1012	1012	1012	0
297	20250204	143500	16727429	1012	1012	1012	1012	0
298	20250204	143400	16727429	1012	1012	1012	1012	0
299	20250204	143300	16727429	1012	1012	1012	1012	0
300	20250204	143200	16727429	1012	1012	1012	1012	0
301	20250204	143100	16727429	1012	1012	1012	1012	0
302	20250204	143000	16727429	1012	1012	1012	1012	0
303	20250204	142900	16727429	1012	1012	1012	1012	0
304	20250204	142800	16727429	1012	1012	1012	1012	0
305	20250204	142700	16727429	1012	1012	1012	1012	0
306	20250204	142600	16727429	1012	1012	1012	1012	0
307	20250204	142500	16727429	1012	1012	1012	1012	0
308	20250204	142400	16727429	1012	1012	1012	1012	0
309	20250204	142300	16727429	1012	1012	1012	1012	0
310	20250204	142200	16727429	1012	1012	1012	1012	0
311	20250204	142100	16727429	1012	1012	1012	1012	1
312	20250204	142000	16726417	1012	1012	1012	1012	2
313	20250204	141900	16724393	1013	1013	1013	1013	0
314	20250204	141800	16724393	1013	1013	1013	1013	0
315	20250204	141700	16724393	1013	1013	1013	1013	0
316	20250204	141600	16724393	1013	1013	1013	1013	0
317	20250204	141500	16724393	1013	1013	1013	1013	0
318	20250204	141400	16724393	1013	1013	1013	1013	0
319	20250204	141300	16724393	1013	1013	1013	1013	0
320	20250204	141200	16724393	1013	1013	1013	1013	0
321	20250204	141100	16724393	1013	1013	1013	1013	0
322	20250204	141000	16724393	1013	1013	1013	1013	0
323	20250204	140900	16724393	1013	1013	1013	1013	0
324	20250204	140800	16724393	1013	1013	1013	1013	0
325	20250204	140700	16724393	1013	1013	1013	1013	0
326	20250204	140600	16724393	1013	1013	1013	1013	0
327	20250204	140500	16724393	1013	1013	1013	1013	0
328	20250204	140400	16724393	1013	1013	1013	1013	0
329	20250204	140300	16724393	1013	1013	1013	1013	0
330	20250204	140200	16724393	1013	1013	1013	1013	0
331	20250204	140100	16724393	1013	1013	1013	1013	0
332	20250204	140000	16724393	1013	1013	1013	1013	0
333	20250204	135900	16724393	1013	1013	1013	1013	0
334	20250204	135800	16724393	1013	1013	1013	1013	0
335	20250204	135700	16724393	1013	1013	1013	1013	0
336	20250204	135600	16724393	1013	1013	1013	1013	0
337	20250204	135500	16724393	1013	1013	1013	1013	0
338	20250204	135400	16724393	1013	1013	1013	1013	0
339	20250204	135300	16724393	1013	1013	1013	1013	0
340	20250204	135200	16724393	1013	1013	1013	1013	0
341	20250204	135100	16724393	1013	1013	1013	1013	0
342	20250204	135000	16724393	1013	1013	1013	1013	0
343	20250204	134900	16724393	1013	1013	1013	1013	0
344	20250204	134800	16724393	1013	1013	1013	1013	0
345	20250204	134700	16724393	1013	1013	1013	1013	0
346	20250204	134600	16724393	1013	1013	1013	1013	0
347	20250204	134500	16724393	1013	1013	1013	1013	0
348	20250204	134400	16724393	1013	1013	1013	1013	0
349	20250204	134300	16724393	1013	1013	1013	1013	0
350	20250204	134200	16724393	1013	1013	1013	1013	0
351	20250204	134100	16724393	1013	1013	1013	1013	0
352	20250204	134000	16724393	1013	1013	1013	1013	0
353	20250204	133900	16724393	1013	1013	1013	1013	0
354	20250204	133800	16724393	1013	1013	1013	1013	0
355	20250204	133700	16724393	1013	1013	1013	1013	0
356	20250204	133600	16724393	1013	1013	1013	1013	0
357	20250204	133500	16724393	1013	1013	1013	1013	0
358	20250204	133400	16724393	1013	1013	1013	1013	0
359	20250204	133300	16724393	1013	1013	1013	1013	0
360	20250204	133200	16724393	1013	1013	1013	1013	0
361	20250204	133100	16724393	1013	1013	1013	1013	0
362	20250204	133000	16724393	1013	1013	1013	1013	0
363	20250204	132900	16724393	1013	1013	1013	1013	0
364	20250204	132800	16724393	1013	1013	1013	1013	0
365	20250204	132700	16724393	1013	1013	1013	1013	0
366	20250204	132600	16724393	1013	1013	1013	1013	0
367	20250204	132500	16724393	1013	1013	1013	1013	0
368	20250204	132400	16724393	1013	1013	1013	1013	0
369	20250204	132300	16724393	1013	1013	1013	1013	0
370	20250204	132200	16724393	1013	1013	1013	1013	20
371	20250204	132100	16704133	1013	1013	1013	1013	0
372	20250204	132000	16704133	1013	1013	1013	1013	0
373	20250204	131900	16704133	1013	1013	1013	1013	0
374	20250204	131800	16704133	1013	1013	1013	1013	0
375	20250204	131700	16704133	1013	1013	1013	1013	0
376	20250204	131600	16704133	1013	1013	1013	1013	0
377	20250204	131500	16704133	1013	1013	1013	1013	0
378	20250204	131400	16704133	1013	1013	1013	1013	0
379	20250204	131300	16704133	1013	1013	1013	1013	0
380	20250204	131200	16704133	1013	1013	1013	1013	1334
381	20250204	131100	15352791	1013	1013	1013	1013	0
382	20250204	131000	15352791	1013	1012	1013	1012	8
383	20250204	130900	15344688	1005	1005	1005	1005	1
384	20250204	130800	15343683	1013	1013	1013	1013	1366
385	20250204	130700	13959925	1013	1013	1013	1013	0
386	20250204	130600	13959925	1013	1013	1013	1013	0
387	20250204	130500	13959925	1013	1013	1013	1013	0
388	20250204	130400	13959925	1013	1013	1013	1013	0
389	20250204	130300	13959925	1013	1013	1013	1013	0
390	20250204	130200	13959925	1013	1013	1013	1013	0
391	20250204	130100	13959925	1013	1013	1013	1013	0
392	20250204	130000	13959925	1013	1013	1013	1013	0
393	20250204	125900	13959925	1013	1013	1013	1013	0
394	20250204	125800	13959925	1013	1013	1013	1013	0
395	20250204	125700	13959925	1013	1013	1013	1013	0
396	20250204	125600	13959925	1013	1013	1013	1013	0
397	20250204	125500	13959925	1013	1013	1013	1013	0
398	20250204	125400	13959925	1013	1013	1013	1013	493
399	20250204	125300	13460516	1013	1013	1013	1013	987
400	20250204	125200	12460685	1013	1013	1013	1013	0
401	20250204	125100	12460685	1013	1013	1013	1013	0
402	20250204	125000	12460685	1013	1013	1013	1013	0
403	20250204	124900	12460685	1013	1013	1013	1013	0
404	20250204	124800	12460685	1013	1013	1013	1013	0
405	20250204	124700	12460685	1013	1013	1013	1013	0
406	20250204	124600	12460685	1013	1013	1013	1013	0
407	20250204	124500	12460685	1013	1013	1013	1013	0
408	20250204	124400	12460685	1013	1013	1013	1013	0
409	20250204	124300	12460685	1013	1013	1013	1013	0
410	20250204	124200	12460685	1013	1013	1013	1013	0
411	20250204	124100	12460685	1013	1013	1013	1013	0
412	20250204	124000	12460685	1013	1013	1013	1013	0
413	20250204	123900	12460685	1013	1013	1013	1013	0
414	20250204	123800	12460685	1013	1013	1013	1013	0
415	20250204	123700	12460685	1013	1013	1013	1013	0
416	20250204	123600	12460685	1013	1013	1013	1013	0
417	20250204	123500	12460685	1013	1013	1013	1013	0
418	20250204	123400	12460685	1013	1013	1013	1013	0
419	20250204	123300	12460685	1013	1013	1013	1013	0
420	20250204	123200	12460685	1013	1013	1013	1013	0
421	20250204	123100	12460685	1013	1013	1013	1013	0
422	20250204	123000	12460685	1013	1013	1013	1013	0
423	20250204	122900	12460685	1013	1013	1013	1013	0
424	20250204	122800	12460685	1013	1013	1013	1013	0
425	20250204	122700	12460685	1013	1013	1013	1013	0
426	20250204	122600	12460685	1013	1013	1013	1013	0
427	20250204	122500	12460685	1013	1013	1013	1013	0
428	20250204	122400	12460685	1013	1013	1013	1013	0
429	20250204	122300	12460685	1013	1013	1013	1013	0
430	20250204	122200	12460685	1013	1013	1013	1013	0
431	20250204	122100	12460685	1013	1013	1013	1013	0
432	20250204	122000	12460685	1013	1013	1013	1013	0
433	20250204	121900	12460685	1013	1013	1013	1013	0
434	20250204	121800	12460685	1013	1013	1013	1013	0
435	20250204	121700	12460685	1013	1013	1013	1013	0
436	20250204	121600	12460685	1013	1013	1013	1013	0
437	20250204	121500	12460685	1013	1013	1013	1013	0
438	20250204	121400	12460685	1013	1013	1013	1013	0
439	20250204	121300	12460685	1013	1013	1013	1013	0
440	20250204	121200	12460685	1013	1013	1013	1013	0
441	20250204	121100	12460685	1013	1013	1013	1013	0
442	20250204	121000	12460685	1013	1013	1013	1013	0
443	20250204	120900	12460685	1013	1013	1013	1013	0
444	20250204	120800	12460685	1013	1013	1013	1013	0
445	20250204	120700	12460685	1013	1013	1013	1013	0
446	20250204	120600	12460685	1013	1013	1013	1013	0
447	20250204	120500	12460685	1013	1013	1013	1013	0
448	20250204	120400	12460685	1013	1013	1013	1013	0
449	20250204	120300	12460685	1013	1013	1013	1013	0
450	20250204	120200	12460685	1013	1013	1013	1013	0
451	20250204	120100	12460685	1013	1013	1013	1013	0
452	20250204	120000	12460685	1013	1013	1013	1013	0
453	20250204	115900	12460685	1013	1013	1013	1013	0
454	20250204	115800	12460685	1013	1013	1013	1013	0
455	20250204	115700	12460685	1013	1013	1013	1013	0
456	20250204	115600	12460685	1013	1013	1013	1013	0
457	20250204	115500	12460685	1013	1013	1013	1013	0
458	20250204	115400	12460685	1013	1013	1013	1013	0
459	20250204	115300	12460685	1013	1013	1013	1013	0
460	20250204	115200	12460685	1013	1013	1013	1013	0
461	20250204	115100	12460685	1013	1013	1013	1013	0
462	20250204	115000	12460685	1013	1013	1013	1013	0
463	20250204	114900	12460685	1013	1013	1013	1013	0
464	20250204	114800	12460685	1013	1013	1013	1013	0
465	20250204	114700	12460685	1013	1013	1013	1013	0
466	20250204	114600	12460685	1013	1013	1013	1013	0
467	20250204	114500	12460685	1013	1013	1013	1013	0
468	20250204	114400	12460685	1013	1013	1013	1013	0
469	20250204	114300	12460685	1013	1013	1013	1013	0
470	20250204	114200	12460685	1013	1013	1013	1013	0
471	20250204	114100	12460685	1013	1013	1013	1013	0
472	20250204	114000	12460685	1013	1013	1013	1013	0
473	20250204	113900	12460685	1013	1013	1013	1013	0
474	20250204	113800	12460685	1013	1013	1013	1013	0
475	20250204	113700	12460685	1013	1013	1013	1013	0
476	20250204	113600	12460685	1013	1013	1013	1013	0
477	20250204	113500	12460685	1013	1013	1013	1013	0
478	20250204	113400	12460685	1013	1013	1013	1013	0
479	20250204	113300	12460685	1013	1013	1013	1013	0
480	20250204	113200	12460685	1013	1013	1013	1013	0
481	20250204	113100	12460685	1013	1013	1013	1013	0
482	20250204	113000	12460685	1013	1013	1013	1013	0
483	20250204	112900	12460685	1013	1013	1013	1013	0
484	20250204	112800	12460685	1013	1013	1013	1013	0
485	20250204	112700	12460685	1013	1013	1013	1013	40
486	20250204	112600	12420165	1013	1013	1013	1013	0
487	20250204	112500	12420165	1013	1013	1013	1013	0
488	20250204	112400	12420165	1013	1013	1013	1013	0
489	20250204	112300	12420165	1013	1013	1013	1013	0
490	20250204	112200	12420165	1013	1013	1013	1013	0
491	20250204	112100	12420165	1013	1013	1013	1013	0
492	20250204	112000	12420165	1013	1013	1013	1013	0
493	20250204	111900	12420165	1013	1013	1013	1013	0
494	20250204	111800	12420165	1013	1013	1013	1013	0
495	20250204	111700	12420165	1013	1013	1013	1013	0
496	20250204	111600	12420165	1013	1013	1013	1013	0
497	20250204	111500	12420165	1013	1013	1013	1013	0
498	20250204	111400	12420165	1013	1013	1013	1013	0
499	20250204	111300	12420165	1013	1013	1013	1013	0
500	20250204	111200	12420165	1013	1013	1013	1013	0
501	20250204	111100	12420165	1013	1013	1013	1013	0
502	20250204	111000	12420165	1013	1013	1013	1013	0
503	20250204	110900	12420165	1013	1013	1013	1013	0
504	20250204	110800	12420165	1013	1013	1013	1013	0
505	20250204	110700	12420165	1013	1013	1013	1013	0
506	20250204	110600	12420165	1013	1013	1013	1013	0
507	20250204	110500	12420165	1013	1013	1013	1013	0
508	20250204	110400	12420165	1013	1013	1013	1013	0
509	20250204	110300	12420165	1013	1013	1013	1013	0
510	20250204	110200	12420165	1013	1013	1013	1013	0
511	20250204	110100	12420165	1013	1013	1013	1013	0
512	20250204	110000	12420165	1013	1013	1013	1013	0
513	20250204	105900	12420165	1013	1013	1013	1013	0
514	20250204	105800	12420165	1013	1013	1013	1013	0
515	20250204	105700	12420165	1013	1013	1013	1013	0
516	20250204	105600	12420165	1013	1013	1013	1013	0
517	20250204	105500	12420165	1013	1013	1013	1013	0
518	20250204	105400	12420165	1013	1013	1013	1013	0
519	20250204	105300	12420165	1013	1013	1013	1013	0
520	20250204	105200	12420165	1013	1013	1013	1013	0
521	20250204	105100	12420165	1013	1013	1013	1013	0
522	20250204	105000	12420165	1013	1013	1013	1013	0
523	20250204	104900	12420165	1013	1013	1013	1013	0
524	20250204	104800	12420165	1013	1013	1013	1013	0
525	20250204	104700	12420165	1013	1013	1013	1013	0
526	20250204	104600	12420165	1013	1013	1013	1013	0
527	20250204	104500	12420165	1013	1013	1013	1013	0
528	20250204	104400	12420165	1013	1013	1013	1013	0
529	20250204	104300	12420165	1013	1013	1013	1013	0
530	20250204	104200	12420165	1013	1013	1013	1013	0
531	20250204	104100	12420165	1013	1013	1013	1013	0
532	20250204	104000	12420165	1013	1013	1013	1013	0
533	20250204	103900	12420165	1013	1013	1013	1013	1
534	20250204	103800	12419152	1013	1013	1013	1013	0
535	20250204	103700	12419152	1013	1013	1013	1013	0
536	20250204	103600	12419152	1013	1013	1013	1013	0
537	20250204	103500	12419152	1013	1013	1013	1013	0
538	20250204	103400	12419152	1013	1013	1013	1013	0
539	20250204	103300	12419152	1013	1013	1013	1013	10
540	20250204	103200	12409022	1013	1013	1013	1013	0
541	20250204	103100	12409022	1013	1013	1013	1013	0
542	20250204	103000	12409022	1013	1013	1013	1013	0
543	20250204	102900	12409022	1013	1013	1013	1013	0
544	20250204	102800	12409022	1013	1013	1013	1013	0
545	20250204	102700	12409022	1013	1013	1013	1013	6
546	20250204	102600	12402944	1013	1013	1013	1013	0
547	20250204	102500	12402944	1013	1013	1013	1013	0
548	20250204	102400	12402944	1013	1013	1013	1013	1
549	20250204	102300	12401931	1000	1000	1000	1000	0
550	20250204	102200	12401931	1000	1000	1000	1000	0
551	20250204	102100	12401931	1000	1000	1000	1000	0
552	20250204	102000	12401931	1000	1000	1000	1000	0
553	20250204	101900	12401931	1000	1000	1000	1000	0
554	20250204	101800	12401931	1000	1000	1000	1000	0
555	20250204	101700	12401931	1000	1001	1001	1000	5200
556	20250204	101600	7199374	1001	1001	1001	1001	0
557	20250204	101500	7199374	1001	1001	1001	1001	100
558	20250204	101400	7099274	1001	1001	1001	1001	328
559	20250204	101300	6770946	1018	1018	1018	1018	0
560	20250204	101200	6770946	1018	1018	1018	1018	0
561	20250204	101100	6770946	1018	1004	1018	1001	2400
562	20250204	101000	4359567	1021	1021	1021	1021	1
563	20250204	100900	4358546	1003	1004	1004	1002	2000
564	20250204	100800	2353194	1022	1022	1022	1022	0
565	20250204	100700	2353194	1022	1022	1022	1022	0
566	20250204	100600	2353194	1022	1022	1022	1022	0
567	20250204	100500	2353194	1022	1022	1022	1022	0
568	20250204	100400	2353194	1022	1022	1022	1022	0
569	20250204	100300	2353194	1022	1022	1022	1022	1
570	20250204	100200	2352172	1001	1001	1001	1001	0
571	20250204	100100	2352172	1001	1001	1001	1001	0
572	20250204	100000	2352172	1001	1001	1001	1001	0
573	20250204	095900	2352172	1001	1001	1001	1001	0
574	20250204	095800	2352172	1001	1001	1001	1001	0
575	20250204	095700	2352172	1001	1001	1001	1001	0
576	20250204	095600	2352172	1001	1001	1001	1001	0
577	20250204	095500	2352172	1001	1001	1001	1001	0
578	20250204	095400	2352172	1001	1006	1006	1001	1000
579	20250204	095300	1347672	1027	1027	1027	1027	0
580	20250204	095200	1347672	1027	1027	1027	1027	0
581	20250204	095100	1347672	1027	1027	1027	1027	0
582	20250204	095000	1347672	1027	1027	1027	1027	0
583	20250204	094900	1347672	1027	1027	1027	1027	0
584	20250204	094800	1347672	1027	1027	1027	1027	0
585	20250204	094700	1347672	1027	1027	1027	1027	0
586	20250204	094600	1347672	1027	1027	1027	1027	0
587	20250204	094500	1347672	1027	1027	1027	1027	0
588	20250204	094400	1347672	1027	1027	1027	1027	3
589	20250204	094300	1344591	1027	1027	1027	1027	1
590	20250204	094200	1343564	1028	1028	1028	1028	0
591	20250204	094100	1343564	1028	1028	1028	1028	0
592	20250204	094000	1343564	1028	1028	1028	1028	0
593	20250204	093900	1343564	1028	1028	1028	1028	0
594	20250204	093800	1343564	1028	1028	1028	1028	0
595	20250204	093700	1343564	1028	1028	1028	1028	0
596	20250204	093600	1343564	1028	1028	1028	1028	0
597	20250204	093500	1343564	1028	1028	1028	1028	0
598	20250204	093400	1343564	1028	1028	1028	1028	0
599	20250204	093300	1343564	1028	1028	1028	1028	0
600	20250204	093200	1343564	1028	1028	1028	1028	0
601	20250204	093100	1343564	1028	1028	1028	1028	0
602	20250204	093000	1343564	1028	1028	1028	1028	1
603	20250204	092900	1342536	1004	1004	1004	1004	0
604	20250204	092800	1342536	1004	1004	1004	1004	0
605	20250204	092700	1342536	1004	1004	1004	1004	0
606	20250204	092600	1342536	1004	1004	1004	1004	0
607	20250204	092500	1342536	1004	1004	1004	1004	0
608	20250204	092400	1342536	1004	1004	1004	1004	0
609	20250204	092300	1342536	1004	1004	1004	1004	0
610	20250204	092200	1342536	1004	1004	1004	1004	0
611	20250204	092100	1342536	1004	1004	1004	1004	0
612	20250204	092000	1342536	1004	1004	1004	1004	0
613	20250204	091900	1342536	1004	1004	1004	1004	0
614	20250204	091800	1342536	1004	1004	1004	1004	0
615	20250204	091700	1342536	1004	1004	1004	1004	0
616	20250204	091600	1342536	1004	1004	1004	1004	0
617	20250204	091500	1342536	1004	1004	1004	1004	0
618	20250204	091400	1342536	1004	1004	1004	1004	0
619	20250204	091300	1342536	1004	1004	1004	1004	90
620	20250204	091200	1252176	1004	1004	1004	1004	0
621	20250204	091100	1252176	1004	1004	1004	1004	0
622	20250204	091000	1252176	1004	1004	1004	1004	0
623	20250204	090900	1252176	1004	1004	1004	1004	0
624	20250204	090800	1252176	1004	1004	1004	1004	0
625	20250204	090700	1252176	1004	1004	1004	1004	140
626	20250204	090600	1111616	1004	1004	1004	1004	0
627	20250204	090500	1111616	1004	1004	1004	1004	0
628	20250204	090400	1111616	1004	1004	1004	1004	0
629	20250204	090300	1111616	1004	1004	1004	1004	0
630	20250204	090200	1111616	1004	1004	1004	1004	0
631	20250204	090100	1111616	1004	1004	1004	1004	99
632	20250204	090000	1012220	1004	1000	1004	1000	1009