KissMeData/037330/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	192000	19321719	1340	1340	1340	1340	1819
3	20250204	191900	19321719	1340	1340	1340	1340	0
4	20250204	191800	19321719	1340	1340	1340	1340	0
5	20250204	191700	19321719	1340	1340	1340	1340	0
6	20250204	191600	19321719	1340	1340	1340	1340	0
7	20250204	191500	19321719	1340	1340	1340	1340	0
8	20250204	191400	19321719	1340	1340	1340	1340	0
9	20250204	191300	19321719	1340	1340	1340	1340	0
10	20250204	191200	19321719	1340	1340	1340	1340	0
11	20250204	191100	19321719	1340	1340	1340	1340	0
12	20250204	191000	19321719	1340	1340	1340	1340	0
13	20250204	190900	19321719	1340	1340	1340	1340	0
14	20250204	190800	19321719	1340	1340	1340	1340	0
15	20250204	190700	19321719	1340	1340	1340	1340	0
16	20250204	190600	19321719	1340	1340	1340	1340	0
17	20250204	190500	19321719	1340	1340	1340	1340	0
18	20250204	190400	19321719	1340	1340	1340	1340	0
19	20250204	190300	19321719	1340	1340	1340	1340	0
20	20250204	190200	19321719	1340	1340	1340	1340	0
21	20250204	190100	19321719	1340	1340	1340	1340	0
22	20250204	190000	19321719	1340	1340	1340	1340	0
23	20250204	185900	19321719	1340	1340	1340	1340	0
24	20250204	185800	19321719	1340	1340	1340	1340	0
25	20250204	185700	19321719	1340	1340	1340	1340	0
26	20250204	185600	19321719	1340	1340	1340	1340	0
27	20250204	185500	19321719	1340	1340	1340	1340	0
28	20250204	185400	19321719	1340	1340	1340	1340	0
29	20250204	185300	19321719	1340	1340	1340	1340	0
30	20250204	185200	19321719	1340	1340	1340	1340	0
31	20250204	185100	19321719	1340	1340	1340	1340	0
32	20250204	185000	19321719	1340	1340	1340	1340	1819
33	20250204	184900	19321719	1340	1340	1340	1340	0
34	20250204	184800	19321719	1340	1340	1340	1340	0
35	20250204	184700	19321719	1340	1340	1340	1340	0
36	20250204	184600	19321719	1340	1340	1340	1340	0
37	20250204	184500	19321719	1340	1340	1340	1340	0
38	20250204	184400	19321719	1340	1340	1340	1340	0
39	20250204	184300	19321719	1340	1340	1340	1340	0
40	20250204	184200	19321719	1340	1340	1340	1340	0
41	20250204	184100	19321719	1340	1340	1340	1340	0
42	20250204	184000	19321719	1340	1340	1340	1340	0
43	20250204	183900	19321719	1340	1340	1340	1340	0
44	20250204	183800	19321719	1340	1340	1340	1340	0
45	20250204	183700	19321719	1340	1340	1340	1340	0
46	20250204	183600	19321719	1340	1340	1340	1340	0
47	20250204	183500	19321719	1340	1340	1340	1340	0
48	20250204	183400	19321719	1340	1340	1340	1340	0
49	20250204	183300	19321719	1340	1340	1340	1340	0
50	20250204	183200	19321719	1340	1340	1340	1340	0
51	20250204	183100	19321719	1340	1340	1340	1340	0
52	20250204	183000	19321719	1340	1340	1340	1340	0
53	20250204	182900	19321719	1340	1340	1340	1340	0
54	20250204	182800	19321719	1340	1340	1340	1340	0
55	20250204	182700	19321719	1340	1340	1340	1340	0
56	20250204	182600	19321719	1340	1340	1340	1340	0
57	20250204	182500	19321719	1340	1340	1340	1340	0
58	20250204	182400	19321719	1340	1340	1340	1340	0
59	20250204	182300	19321719	1340	1340	1340	1340	0
60	20250204	182200	19321719	1340	1340	1340	1340	0
61	20250204	182100	19321719	1340	1340	1340	1340	0
62	20250204	182000	19321719	1340	1340	1340	1340	1819
63	20250204	181900	19321719	1340	1340	1340	1340	0
64	20250204	181800	19321719	1340	1340	1340	1340	0
65	20250204	181700	19321719	1340	1340	1340	1340	0
66	20250204	181600	19321719	1340	1340	1340	1340	0
67	20250204	181500	19321719	1340	1340	1340	1340	0
68	20250204	181400	19321719	1340	1340	1340	1340	0
69	20250204	181300	19321719	1340	1340	1340	1340	0
70	20250204	181200	19321719	1340	1340	1340	1340	0
71	20250204	181100	19321719	1340	1340	1340	1340	0
72	20250204	181000	19321719	1340	1340	1340	1340	0
73	20250204	180900	19321719	1340	1340	1340	1340	0
74	20250204	180800	19321719	1340	1340	1340	1340	0
75	20250204	180700	19321719	1340	1340	1340	1340	0
76	20250204	180600	19321719	1340	1340	1340	1340	0
77	20250204	180500	19321719	1340	1340	1340	1340	0
78	20250204	180400	19321719	1340	1340	1340	1340	0
79	20250204	180300	19321719	1340	1340	1340	1340	0
80	20250204	180200	19321719	1340	1340	1340	1340	0
81	20250204	180100	19321719	1340	1340	1340	1340	0
82	20250204	180000	19321719	1340	1340	1340	1340	0
83	20250204	175900	19321719	1340	1340	1340	1340	0
84	20250204	175800	19321719	1340	1340	1340	1340	0
85	20250204	175700	19321719	1340	1340	1340	1340	0
86	20250204	175600	19321719	1340	1340	1340	1340	0
87	20250204	175500	19321719	1340	1340	1340	1340	0
88	20250204	175400	19321719	1340	1340	1340	1340	0
89	20250204	175300	19321719	1340	1340	1340	1340	0
90	20250204	175200	19321719	1340	1340	1340	1340	0
91	20250204	175100	19321719	1340	1340	1340	1340	0
92	20250204	175000	19321719	1340	1340	1340	1340	1819
93	20250204	174900	19321719	1340	1340	1340	1340	0
94	20250204	174800	19321719	1340	1340	1340	1340	0
95	20250204	174700	19321719	1340	1340	1340	1340	0
96	20250204	174600	19321719	1340	1340	1340	1340	0
97	20250204	174500	19321719	1340	1340	1340	1340	0
98	20250204	174400	19321719	1340	1340	1340	1340	0
99	20250204	174300	19321719	1340	1340	1340	1340	0
100	20250204	174200	19321719	1340	1340	1340	1340	0
101	20250204	174100	19321719	1340	1340	1340	1340	0
102	20250204	174000	19321719	1340	1340	1340	1340	0
103	20250204	173900	19321719	1340	1340	1340	1340	0
104	20250204	173800	19321719	1340	1340	1340	1340	0
105	20250204	173700	19321719	1340	1340	1340	1340	0
106	20250204	173600	19321719	1340	1340	1340	1340	0
107	20250204	173500	19321719	1340	1340	1340	1340	0
108	20250204	173400	19321719	1340	1340	1340	1340	0
109	20250204	173300	19321719	1340	1340	1340	1340	0
110	20250204	173200	19321719	1340	1340	1340	1340	0
111	20250204	173100	19321719	1340	1340	1340	1340	0
112	20250204	173000	19321719	1340	1340	1340	1340	0
113	20250204	172900	19321719	1340	1340	1340	1340	0
114	20250204	172800	19321719	1340	1340	1340	1340	0
115	20250204	172700	19321719	1340	1340	1340	1340	0
116	20250204	172600	19321719	1340	1340	1340	1340	0
117	20250204	172500	19321719	1340	1340	1340	1340	0
118	20250204	172400	19321719	1340	1340	1340	1340	0
119	20250204	172300	19321719	1340	1340	1340	1340	0
120	20250204	172200	19321719	1340	1340	1340	1340	0
121	20250204	172100	19321719	1340	1340	1340	1340	0
122	20250204	172000	19321719	1340	1340	1340	1340	1819
123	20250204	171900	19321719	1340	1340	1340	1340	0
124	20250204	171800	19321719	1340	1340	1340	1340	0
125	20250204	171700	19321719	1340	1340	1340	1340	0
126	20250204	171600	19321719	1340	1340	1340	1340	0
127	20250204	171500	19321719	1340	1340	1340	1340	0
128	20250204	171400	19321719	1340	1340	1340	1340	0
129	20250204	171300	19321719	1340	1340	1340	1340	0
130	20250204	171200	19321719	1340	1340	1340	1340	0
131	20250204	171100	19321719	1340	1340	1340	1340	0
132	20250204	171000	19321719	1340	1340	1340	1340	0
133	20250204	170900	19321719	1340	1340	1340	1340	0
134	20250204	170800	19321719	1340	1340	1340	1340	0
135	20250204	170700	19321719	1340	1340	1340	1340	0
136	20250204	170600	19321719	1340	1340	1340	1340	0
137	20250204	170500	19321719	1340	1340	1340	1340	0
138	20250204	170400	19321719	1340	1340	1340	1340	0
139	20250204	170300	19321719	1340	1340	1340	1340	0
140	20250204	170200	19321719	1340	1340	1340	1340	0
141	20250204	170100	19321719	1340	1340	1340	1340	0
142	20250204	170000	19321719	1340	1340	1340	1340	0
143	20250204	165900	19321719	1340	1340	1340	1340	0
144	20250204	165800	19321719	1340	1340	1340	1340	0
145	20250204	165700	19321719	1340	1340	1340	1340	0
146	20250204	165600	19321719	1340	1340	1340	1340	0
147	20250204	165500	19321719	1340	1340	1340	1340	0
148	20250204	165400	19321719	1340	1340	1340	1340	0
149	20250204	165300	19321719	1340	1340	1340	1340	0
150	20250204	165200	19321719	1340	1340	1340	1340	0
151	20250204	165100	19321719	1340	1340	1340	1340	0
152	20250204	165000	19321719	1340	1340	1340	1340	1819
153	20250204	164900	19321719	1340	1340	1340	1340	0
154	20250204	164800	19321719	1340	1340	1340	1340	0
155	20250204	164700	19321719	1340	1340	1340	1340	0
156	20250204	164600	19321719	1340	1340	1340	1340	0
157	20250204	164500	19321719	1340	1340	1340	1340	0
158	20250204	164400	19321719	1340	1340	1340	1340	0
159	20250204	164300	19321719	1340	1340	1340	1340	0
160	20250204	164200	19321719	1340	1340	1340	1340	0
161	20250204	164100	19321719	1340	1340	1340	1340	0
162	20250204	164000	19321719	1340	1340	1340	1340	0
163	20250204	163900	19321719	1340	1340	1340	1340	0
164	20250204	163800	19321719	1340	1340	1340	1340	0
165	20250204	163700	19321719	1340	1340	1340	1340	0
166	20250204	163600	19321719	1340	1340	1340	1340	0
167	20250204	163500	19321719	1340	1340	1340	1340	0
168	20250204	163400	19321719	1340	1340	1340	1340	0
169	20250204	163300	19321719	1340	1340	1340	1340	0
170	20250204	163200	19321719	1340	1340	1340	1340	0
171	20250204	163100	19321719	1340	1340	1340	1340	0
172	20250204	163000	19321719	1340	1340	1340	1340	0
173	20250204	162900	19321719	1340	1340	1340	1340	0
174	20250204	162800	19321719	1340	1340	1340	1340	0
175	20250204	162700	19321719	1340	1340	1340	1340	0
176	20250204	162600	19321719	1340	1340	1340	1340	0
177	20250204	162500	19321719	1340	1340	1340	1340	0
178	20250204	162400	19321719	1340	1340	1340	1340	0
179	20250204	162300	19321719	1340	1340	1340	1340	0
180	20250204	162200	19321719	1340	1340	1340	1340	0
181	20250204	162100	19321719	1340	1340	1340	1340	0
182	20250204	162000	19321719	1340	1340	1340	1340	1819
183	20250204	161900	19321719	1340	1340	1340	1340	0
184	20250204	161800	19321719	1340	1340	1340	1340	0
185	20250204	161700	19321719	1340	1340	1340	1340	0
186	20250204	161600	19321719	1340	1340	1340	1340	0
187	20250204	161500	19321719	1340	1340	1340	1340	0
188	20250204	161400	19321719	1340	1340	1340	1340	0
189	20250204	161300	19321719	1340	1340	1340	1340	0
190	20250204	161200	19321719	1340	1340	1340	1340	0
191	20250204	161100	19321719	1340	1340	1340	1340	0
192	20250204	161000	19321719	1340	1340	1340	1340	0
193	20250204	160900	19321719	1340	1340	1340	1340	0
194	20250204	160800	19321719	1340	1340	1340	1340	0
195	20250204	160700	19321719	1340	1340	1340	1340	0
196	20250204	160600	19321719	1340	1340	1340	1340	0
197	20250204	160500	19321719	1340	1340	1340	1340	0
198	20250204	160400	19321719	1340	1340	1340	1340	0
199	20250204	160300	19321719	1340	1340	1340	1340	0
200	20250204	160200	19321719	1340	1340	1340	1340	0
201	20250204	160100	19321719	1340	1340	1340	1340	0
202	20250204	160000	19321719	1340	1340	1340	1340	0
203	20250204	155900	19321719	1340	1340	1340	1340	0
204	20250204	155800	19321719	1340	1340	1340	1340	0
205	20250204	155700	19321719	1340	1340	1340	1340	0
206	20250204	155600	19321719	1340	1340	1340	1340	0
207	20250204	155500	19321719	1340	1340	1340	1340	0
208	20250204	155400	19321719	1340	1340	1340	1340	0
209	20250204	155300	19321719	1340	1340	1340	1340	0
210	20250204	155200	19321719	1340	1340	1340	1340	0
211	20250204	155100	19321719	1340	1340	1340	1340	0
212	20250204	155000	19321719	1340	1340	1340	1340	1819
213	20250204	154900	19321719	1340	1340	1340	1340	0
214	20250204	154800	19321719	1340	1340	1340	1340	0
215	20250204	154700	19321719	1340	1340	1340	1340	0
216	20250204	154600	19321719	1340	1340	1340	1340	0
217	20250204	154500	19321719	1340	1340	1340	1340	0
218	20250204	154400	19321719	1340	1340	1340	1340	0
219	20250204	154300	19321719	1340	1340	1340	1340	0
220	20250204	154200	19321719	1340	1340	1340	1340	0
221	20250204	154100	19321719	1340	1340	1340	1340	0
222	20250204	154000	19321719	1340	1340	1340	1340	0
223	20250204	153900	19321719	1340	1340	1340	1340	0
224	20250204	153800	19321719	1340	1340	1340	1340	0
225	20250204	153700	19321719	1340	1340	1340	1340	0
226	20250204	153600	19321719	1340	1340	1340	1340	0
227	20250204	153500	19321719	1340	1340	1340	1340	0
228	20250204	153400	19321719	1340	1340	1340	1340	0
229	20250204	153300	19321719	1340	1340	1340	1340	0
230	20250204	153200	19321719	1340	1340	1340	1340	0
231	20250204	153100	19321719	1340	1340	1340	1340	0
232	20250204	153000	19321719	1340	1340	1340	1340	1819
233	20250204	152900	16884259	1341	1341	1341	1341	0
234	20250204	152800	16884259	1341	1341	1341	1341	0
235	20250204	152700	16884259	1341	1341	1341	1341	0
236	20250204	152600	16884259	1341	1341	1341	1341	0
237	20250204	152500	16884259	1341	1341	1341	1341	0
238	20250204	152400	16884259	1341	1341	1341	1341	0
239	20250204	152300	16884259	1341	1341	1341	1341	0
240	20250204	152200	16884259	1341	1341	1341	1341	0
241	20250204	152100	16884259	1341	1341	1341	1341	0
242	20250204	152000	16884259	1341	1341	1341	1341	0
243	20250204	151900	16884259	1341	1341	1341	1341	100
244	20250204	151800	16750159	1341	1341	1341	1341	100
245	20250204	151700	16616059	1346	1346	1346	1346	0
246	20250204	151600	16616059	1346	1341	1346	1341	112
247	20250204	151500	16465807	1346	1346	1346	1346	0
248	20250204	151400	16465807	1346	1346	1346	1346	0
249	20250204	151300	16465807	1346	1346	1346	1346	0
250	20250204	151200	16465807	1346	1346	1346	1346	0
251	20250204	151100	16465807	1346	1346	1346	1346	0
252	20250204	151000	16465807	1346	1346	1346	1346	0
253	20250204	150900	16465807	1346	1346	1346	1346	0
254	20250204	150800	16465807	1346	1346	1346	1346	0
255	20250204	150700	16465807	1346	1346	1346	1346	0
256	20250204	150600	16465807	1346	1346	1346	1346	0
257	20250204	150500	16465807	1346	1346	1346	1346	0
258	20250204	150400	16465807	1346	1346	1346	1346	0
259	20250204	150300	16465807	1346	1346	1346	1346	0
260	20250204	150200	16465807	1346	1346	1346	1346	0
261	20250204	150100	16465807	1346	1346	1346	1346	0
262	20250204	150000	16465807	1346	1346	1346	1346	0
263	20250204	145900	16465807	1346	1346	1346	1346	0
264	20250204	145800	16465807	1346	1346	1346	1346	0
265	20250204	145700	16465807	1346	1346	1346	1346	0
266	20250204	145600	16465807	1346	1346	1346	1346	0
267	20250204	145500	16465807	1346	1346	1346	1346	0
268	20250204	145400	16465807	1346	1346	1346	1346	0
269	20250204	145300	16465807	1346	1346	1346	1346	0
270	20250204	145200	16465807	1346	1346	1346	1346	0
271	20250204	145100	16465807	1346	1346	1346	1346	0
272	20250204	145000	16465807	1346	1346	1346	1346	0
273	20250204	144900	16465807	1346	1346	1346	1346	0
274	20250204	144800	16465807	1346	1346	1346	1346	0
275	20250204	144700	16465807	1346	1346	1346	1346	0
276	20250204	144600	16465807	1346	1346	1346	1346	0
277	20250204	144500	16465807	1346	1346	1346	1346	0
278	20250204	144400	16465807	1346	1346	1346	1346	0
279	20250204	144300	16465807	1346	1346	1346	1346	0
280	20250204	144200	16465807	1346	1346	1346	1346	0
281	20250204	144100	16465807	1346	1346	1346	1346	0
282	20250204	144000	16465807	1346	1346	1346	1346	1
283	20250204	143900	16464461	1340	1340	1340	1340	0
284	20250204	143800	16464461	1340	1340	1340	1340	0
285	20250204	143700	16464461	1340	1340	1340	1340	0
286	20250204	143600	16464461	1340	1340	1340	1340	0
287	20250204	143500	16464461	1340	1340	1340	1340	0
288	20250204	143400	16464461	1340	1340	1340	1340	0
289	20250204	143300	16464461	1340	1340	1340	1340	0
290	20250204	143200	16464461	1340	1340	1340	1340	0
291	20250204	143100	16464461	1340	1340	1340	1340	0
292	20250204	143000	16464461	1340	1340	1340	1340	0
293	20250204	142900	16464461	1340	1340	1340	1340	0
294	20250204	142800	16464461	1340	1340	1340	1340	0
295	20250204	142700	16464461	1340	1340	1340	1340	229
296	20250204	142600	16157601	1340	1340	1340	1340	0
297	20250204	142500	16157601	1340	1340	1340	1340	0
298	20250204	142400	16157601	1340	1340	1340	1340	0
299	20250204	142300	16157601	1340	1340	1340	1340	0
300	20250204	142200	16157601	1340	1340	1340	1340	0
301	20250204	142100	16157601	1340	1340	1340	1340	0
302	20250204	142000	16157601	1340	1340	1340	1340	0
303	20250204	141900	16157601	1340	1340	1340	1340	0
304	20250204	141800	16157601	1340	1340	1340	1340	0
305	20250204	141700	16157601	1340	1342	1342	1340	1271
306	20250204	141600	14453914	1346	1346	1346	1346	0
307	20250204	141500	14453914	1346	1346	1346	1346	0
308	20250204	141400	14453914	1346	1346	1346	1346	0
309	20250204	141300	14453914	1346	1346	1346	1346	0
310	20250204	141200	14453914	1346	1346	1346	1346	0
311	20250204	141100	14453914	1346	1346	1346	1346	0
312	20250204	141000	14453914	1346	1346	1346	1346	0
313	20250204	140900	14453914	1346	1341	1346	1341	35
314	20250204	140800	14406974	1342	1344	1344	1342	527
315	20250204	140700	13699297	1344	1344	1344	1344	0
316	20250204	140600	13699297	1344	1344	1344	1344	0
317	20250204	140500	13699297	1344	1344	1344	1344	2
318	20250204	140400	13696609	1345	1345	1345	1345	0
319	20250204	140300	13696609	1345	1345	1345	1345	0
320	20250204	140200	13696609	1345	1345	1345	1345	0
321	20250204	140100	13696609	1345	1345	1345	1345	19
322	20250204	140000	13671054	1344	1344	1344	1344	0
323	20250204	135900	13671054	1344	1344	1344	1344	0
324	20250204	135800	13671054	1344	1344	1344	1344	0
325	20250204	135700	13671054	1344	1344	1344	1344	0
326	20250204	135600	13671054	1344	1344	1344	1344	0
327	20250204	135500	13671054	1344	1344	1344	1344	0
328	20250204	135400	13671054	1344	1344	1344	1344	0
329	20250204	135300	13671054	1344	1344	1344	1344	0
330	20250204	135200	13671054	1344	1344	1344	1344	0
331	20250204	135100	13671054	1344	1344	1344	1344	80
332	20250204	135000	13563534	1345	1345	1345	1345	0
333	20250204	134900	13563534	1345	1345	1345	1345	0
334	20250204	134800	13563534	1345	1345	1345	1345	0
335	20250204	134700	13563534	1345	1345	1345	1345	12
336	20250204	134600	13547394	1345	1345	1345	1345	66
337	20250204	134500	13458624	1346	1346	1346	1346	0
338	20250204	134400	13458624	1346	1346	1346	1346	0
339	20250204	134300	13458624	1346	1346	1346	1342	114
340	20250204	134200	13305580	1342	1342	1342	1342	0
341	20250204	134100	13305580	1342	1342	1342	1342	21
342	20250204	134000	13277398	1346	1346	1346	1346	0
343	20250204	133900	13277398	1346	1346	1346	1346	0
344	20250204	133800	13277398	1346	1346	1346	1346	0
345	20250204	133700	13277398	1346	1346	1346	1346	16
346	20250204	133600	13255862	1346	1346	1346	1346	0
347	20250204	133500	13255862	1346	1346	1346	1346	0
348	20250204	133400	13255862	1346	1346	1346	1346	80
349	20250204	133300	13148182	1347	1347	1347	1347	0
350	20250204	133200	13148182	1347	1347	1347	1347	0
351	20250204	133100	13148182	1347	1347	1347	1347	0
352	20250204	133000	13148182	1347	1347	1347	1347	0
353	20250204	132900	13148182	1347	1347	1347	1347	0
354	20250204	132800	13148182	1347	1347	1347	1347	0
355	20250204	132700	13148182	1347	1347	1347	1347	0
356	20250204	132600	13148182	1347	1347	1347	1347	0
357	20250204	132500	13148182	1347	1347	1347	1347	0
358	20250204	132400	13148182	1347	1347	1347	1347	0
359	20250204	132300	13148182	1347	1347	1347	1347	0
360	20250204	132200	13148182	1347	1347	1347	1347	0
361	20250204	132100	13148182	1347	1347	1347	1347	0
362	20250204	132000	13148182	1347	1347	1347	1347	0
363	20250204	131900	13148182	1347	1347	1347	1347	0
364	20250204	131800	13148182	1347	1347	1347	1347	0
365	20250204	131700	13148182	1347	1347	1347	1347	0
366	20250204	131600	13148182	1347	1347	1347	1347	0
367	20250204	131500	13148182	1347	1347	1347	1347	0
368	20250204	131400	13148182	1347	1347	1347	1347	0
369	20250204	131300	13148182	1347	1347	1347	1347	0
370	20250204	131200	13148182	1347	1347	1347	1347	0
371	20250204	131100	13148182	1347	1347	1347	1347	0
372	20250204	131000	13148182	1347	1347	1347	1347	0
373	20250204	130900	13148182	1347	1347	1347	1347	0
374	20250204	130800	13148182	1347	1347	1347	1347	0
375	20250204	130700	13148182	1347	1347	1347	1347	0
376	20250204	130600	13148182	1347	1347	1347	1347	5
377	20250204	130500	13141447	1347	1347	1347	1347	0
378	20250204	130400	13141447	1347	1347	1347	1347	0
379	20250204	130300	13141447	1347	1347	1347	1347	0
380	20250204	130200	13141447	1347	1347	1347	1347	0
381	20250204	130100	13141447	1347	1347	1347	1347	0
382	20250204	130000	13141447	1347	1347	1347	1347	0
383	20250204	125900	13141447	1347	1347	1347	1347	0
384	20250204	125800	13141447	1347	1347	1347	1347	0
385	20250204	125700	13141447	1347	1347	1347	1347	0
386	20250204	125600	13141447	1347	1347	1347	1347	50
387	20250204	125500	13074097	1348	1348	1348	1348	0
388	20250204	125400	13074097	1348	1348	1348	1348	0
389	20250204	125300	13074097	1348	1348	1348	1348	0
390	20250204	125200	13074097	1348	1348	1348	1348	0
391	20250204	125100	13074097	1348	1348	1348	1348	0
392	20250204	125000	13074097	1348	1348	1348	1348	0
393	20250204	124900	13074097	1348	1348	1348	1348	0
394	20250204	124800	13074097	1348	1348	1348	1348	0
395	20250204	124700	13074097	1348	1348	1348	1348	0
396	20250204	124600	13074097	1348	1348	1348	1348	0
397	20250204	124500	13074097	1348	1348	1348	1348	0
398	20250204	124400	13074097	1348	1348	1348	1348	0
399	20250204	124300	13074097	1348	1348	1348	1348	0
400	20250204	124200	13074097	1348	1348	1348	1348	0
401	20250204	124100	13074097	1348	1348	1348	1348	1000
402	20250204	124000	11726097	1348	1348	1348	1348	0
403	20250204	123900	11726097	1348	1348	1348	1348	0
404	20250204	123800	11726097	1348	1348	1348	1348	0
405	20250204	123700	11726097	1348	1348	1348	1348	17
406	20250204	123600	11703181	1348	1348	1348	1348	0
407	20250204	123500	11703181	1348	1348	1348	1348	0
408	20250204	123400	11703181	1348	1340	1348	1340	494
409	20250204	123300	11038577	1343	1343	1343	1343	0
410	20250204	123200	11038577	1343	1342	1343	1342	5
411	20250204	123100	11031863	1341	1341	1341	1341	516
412	20250204	123000	10339907	1341	1341	1341	1341	0
413	20250204	122900	10339907	1341	1341	1341	1341	0
414	20250204	122800	10339907	1341	1341	1341	1341	0
415	20250204	122700	10339907	1341	1341	1341	1341	0
416	20250204	122600	10339907	1341	1341	1341	1341	0
417	20250204	122500	10339907	1341	1341	1341	1341	0
418	20250204	122400	10339907	1341	1341	1341	1341	0
419	20250204	122300	10339907	1341	1341	1341	1341	0
420	20250204	122200	10339907	1341	1341	1341	1341	0
421	20250204	122100	10339907	1341	1341	1341	1341	0
422	20250204	122000	10339907	1341	1341	1341	1341	0
423	20250204	121900	10339907	1341	1341	1341	1341	0
424	20250204	121800	10339907	1341	1341	1341	1341	0
425	20250204	121700	10339907	1341	1341	1341	1341	0
426	20250204	121600	10339907	1341	1341	1341	1341	0
427	20250204	121500	10339907	1341	1341	1341	1341	3
428	20250204	121400	10335884	1336	1338	1338	1336	100
429	20250204	121300	10202184	1341	1341	1341	1341	0
430	20250204	121200	10202184	1341	1341	1341	1341	0
431	20250204	121100	10202184	1341	1341	1341	1341	0
432	20250204	121000	10202184	1341	1341	1341	1341	0
433	20250204	120900	10202184	1341	1341	1341	1341	0
434	20250204	120800	10202184	1341	1341	1341	1341	0
435	20250204	120700	10202184	1341	1341	1341	1341	0
436	20250204	120600	10202184	1341	1341	1341	1341	0
437	20250204	120500	10202184	1341	1341	1341	1341	0
438	20250204	120400	10202184	1341	1341	1341	1341	0
439	20250204	120300	10202184	1341	1341	1341	1341	0
440	20250204	120200	10202184	1341	1341	1341	1341	0
441	20250204	120100	10202184	1341	1341	1341	1341	0
442	20250204	120000	10202184	1341	1341	1341	1341	4
443	20250204	115900	10196820	1341	1341	1341	1341	0
444	20250204	115800	10196820	1341	1341	1341	1341	0
445	20250204	115700	10196820	1341	1341	1341	1341	0
446	20250204	115600	10196820	1341	1341	1341	1341	0
447	20250204	115500	10196820	1341	1341	1341	1341	0
448	20250204	115400	10196820	1341	1341	1341	1341	0
449	20250204	115300	10196820	1341	1341	1341	1341	0
450	20250204	115200	10196820	1341	1341	1341	1341	0
451	20250204	115100	10196820	1341	1341	1341	1341	0
452	20250204	115000	10196820	1341	1341	1341	1341	0
453	20250204	114900	10196820	1341	1341	1341	1341	0
454	20250204	114800	10196820	1341	1341	1341	1341	0
455	20250204	114700	10196820	1341	1341	1341	1341	0
456	20250204	114600	10196820	1341	1341	1341	1341	0
457	20250204	114500	10196820	1341	1341	1341	1341	0
458	20250204	114400	10196820	1341	1341	1341	1341	0
459	20250204	114300	10196820	1341	1341	1341	1341	0
460	20250204	114200	10196820	1341	1341	1341	1341	1
461	20250204	114100	10195479	1342	1342	1342	1342	0
462	20250204	114000	10195479	1342	1342	1342	1342	0
463	20250204	113900	10195479	1342	1342	1342	1342	0
464	20250204	113800	10195479	1342	1342	1342	1342	0
465	20250204	113700	10195479	1342	1342	1342	1342	0
466	20250204	113600	10195479	1342	1342	1342	1342	0
467	20250204	113500	10195479	1342	1342	1342	1342	0
468	20250204	113400	10195479	1342	1342	1342	1342	0
469	20250204	113300	10195479	1342	1342	1342	1342	0
470	20250204	113200	10195479	1342	1342	1342	1342	0
471	20250204	113100	10195479	1342	1342	1342	1342	0
472	20250204	113000	10195479	1342	1342	1342	1342	0
473	20250204	112900	10195479	1342	1342	1342	1342	0
474	20250204	112800	10195479	1342	1334	1342	1334	3452
475	20250204	112700	5587384	1334	1334	1334	1334	0
476	20250204	112600	5587384	1334	1334	1334	1334	0
477	20250204	112500	5587384	1334	1334	1334	1334	0
478	20250204	112400	5587384	1334	1334	1334	1334	0
479	20250204	112300	5587384	1334	1334	1334	1334	0
480	20250204	112200	5587384	1334	1334	1334	1334	0
481	20250204	112100	5587384	1334	1334	1334	1334	0
482	20250204	112000	5587384	1334	1334	1334	1334	0
483	20250204	111900	5587384	1334	1334	1334	1334	240
484	20250204	111800	5267224	1334	1334	1334	1334	0
485	20250204	111700	5267224	1334	1334	1334	1334	0
486	20250204	111600	5267224	1334	1334	1334	1334	0
487	20250204	111500	5267224	1334	1334	1334	1334	0
488	20250204	111400	5267224	1334	1334	1334	1334	0
489	20250204	111300	5267224	1334	1334	1334	1334	0
490	20250204	111200	5267224	1334	1334	1334	1334	0
491	20250204	111100	5267224	1334	1334	1334	1334	0
492	20250204	111000	5267224	1334	1334	1334	1334	0
493	20250204	110900	5267224	1334	1334	1334	1334	0
494	20250204	110800	5267224	1334	1334	1334	1334	0
495	20250204	110700	5267224	1334	1334	1334	1334	0
496	20250204	110600	5267224	1334	1334	1334	1334	0
497	20250204	110500	5267224	1334	1334	1334	1334	0
498	20250204	110400	5267224	1334	1334	1334	1334	0
499	20250204	110300	5267224	1334	1334	1334	1334	0
500	20250204	110200	5267224	1334	1334	1334	1334	0
501	20250204	110100	5267224	1334	1334	1334	1334	0
502	20250204	110000	5267224	1334	1334	1334	1334	0
503	20250204	105900	5267224	1334	1334	1334	1334	0
504	20250204	105800	5267224	1334	1334	1334	1334	0
505	20250204	105700	5267224	1334	1334	1334	1334	0
506	20250204	105600	5267224	1334	1334	1334	1334	0
507	20250204	105500	5267224	1334	1334	1334	1334	0
508	20250204	105400	5267224	1334	1334	1334	1334	0
509	20250204	105300	5267224	1334	1334	1334	1334	0
510	20250204	105200	5267224	1334	1334	1334	1334	0
511	20250204	105100	5267224	1334	1334	1334	1334	0
512	20250204	105000	5267224	1334	1334	1334	1334	0
513	20250204	104900	5267224	1334	1334	1334	1334	0
514	20250204	104800	5267224	1334	1334	1334	1334	0
515	20250204	104700	5267224	1334	1334	1334	1334	0
516	20250204	104600	5267224	1334	1334	1334	1334	0
517	20250204	104500	5267224	1334	1334	1334	1334	0
518	20250204	104400	5267224	1334	1334	1334	1334	0
519	20250204	104300	5267224	1334	1334	1334	1334	15
520	20250204	104200	5247214	1334	1334	1334	1334	0
521	20250204	104100	5247214	1334	1334	1334	1334	0
522	20250204	104000	5247214	1334	1334	1334	1334	0
523	20250204	103900	5247214	1334	1334	1334	1334	0
524	20250204	103800	5247214	1334	1334	1334	1334	0
525	20250204	103700	5247214	1334	1334	1334	1334	1
526	20250204	103600	5245880	1328	1328	1328	1328	0
527	20250204	103500	5245880	1328	1328	1328	1328	0
528	20250204	103400	5245880	1328	1328	1328	1328	201
529	20250204	103300	4978952	1328	1328	1328	1328	360
530	20250204	103200	4500872	1328	1328	1328	1328	0
531	20250204	103100	4500872	1328	1328	1328	1328	0
532	20250204	103000	4500872	1328	1328	1328	1328	0
533	20250204	102900	4500872	1328	1328	1328	1328	0
534	20250204	102800	4500872	1328	1328	1328	1328	0
535	20250204	102700	4500872	1328	1328	1328	1328	0
536	20250204	102600	4500872	1328	1328	1328	1328	0
537	20250204	102500	4500872	1328	1328	1328	1328	0
538	20250204	102400	4500872	1328	1328	1328	1328	0
539	20250204	102300	4500872	1328	1328	1328	1328	200
540	20250204	102200	4235272	1330	1330	1330	1330	0
541	20250204	102100	4235272	1330	1330	1330	1330	0
542	20250204	102000	4235272	1330	1330	1330	1330	0
543	20250204	101900	4235272	1330	1330	1330	1330	0
544	20250204	101800	4235272	1330	1330	1330	1330	0
545	20250204	101700	4235272	1330	1330	1330	1330	0
546	20250204	101600	4235272	1330	1330	1330	1330	0
547	20250204	101500	4235272	1330	1330	1330	1330	0
548	20250204	101400	4235272	1330	1330	1330	1330	0
549	20250204	101300	4235272	1330	1330	1330	1330	15
550	20250204	101200	4215322	1330	1330	1330	1330	0
551	20250204	101100	4215322	1330	1330	1330	1330	10
552	20250204	101000	4202022	1334	1334	1334	1334	0
553	20250204	100900	4202022	1334	1334	1334	1334	0
554	20250204	100800	4202022	1334	1334	1334	1334	0
555	20250204	100700	4202022	1334	1334	1334	1334	0
556	20250204	100600	4202022	1334	1334	1334	1334	6
557	20250204	100500	4194018	1334	1334	1334	1334	0
558	20250204	100400	4194018	1334	1334	1334	1334	50
559	20250204	100300	4127318	1334	1334	1334	1334	0
560	20250204	100200	4127318	1334	1334	1334	1334	0
561	20250204	100100	4127318	1334	1334	1334	1334	0
562	20250204	100000	4127318	1334	1334	1334	1334	0
563	20250204	095900	4127318	1334	1334	1334	1334	0
564	20250204	095800	4127318	1334	1334	1334	1334	0
565	20250204	095700	4127318	1334	1334	1334	1334	0
566	20250204	095600	4127318	1334	1334	1334	1334	0
567	20250204	095500	4127318	1334	1334	1334	1334	0
568	20250204	095400	4127318	1334	1334	1334	1334	339
569	20250204	095300	3675092	1334	1334	1334	1334	0
570	20250204	095200	3675092	1334	1334	1334	1334	0
571	20250204	095100	3675092	1334	1334	1334	1334	45
572	20250204	095000	3615062	1334	1334	1334	1334	55
573	20250204	094900	3541692	1334	1334	1334	1334	0
574	20250204	094800	3541692	1334	1334	1334	1334	0
575	20250204	094700	3541692	1334	1334	1334	1334	0
576	20250204	094600	3541692	1334	1334	1334	1334	43
577	20250204	094500	3484330	1334	1334	1334	1334	0
578	20250204	094400	3484330	1334	1334	1334	1334	2
579	20250204	094300	3481662	1334	1334	1334	1334	1
580	20250204	094200	3480328	1334	1334	1334	1334	0
581	20250204	094100	3480328	1334	1334	1334	1334	0
582	20250204	094000	3480328	1334	1334	1334	1334	1
583	20250204	093900	3478994	1327	1327	1327	1327	0
584	20250204	093800	3478994	1327	1327	1327	1327	0
585	20250204	093700	3478994	1327	1327	1327	1327	1
586	20250204	093600	3477667	1334	1334	1334	1334	100
587	20250204	093500	3344267	1334	1334	1334	1334	0
588	20250204	093400	3344267	1334	1334	1334	1334	0
589	20250204	093300	3344267	1334	1334	1334	1334	0
590	20250204	093200	3344267	1334	1334	1334	1334	8
591	20250204	093100	3333595	1327	1327	1327	1327	0
592	20250204	093000	3333595	1327	1327	1327	1327	0
593	20250204	092900	3333595	1327	1327	1327	1327	0
594	20250204	092800	3333595	1327	1327	1327	1327	0
595	20250204	092700	3333595	1327	1327	1327	1327	0
596	20250204	092600	3333595	1327	1327	1327	1327	0
597	20250204	092500	3333595	1327	1328	1328	1327	369
598	20250204	092400	2843909	1327	1327	1327	1327	0
599	20250204	092300	2843909	1327	1327	1327	1327	0
600	20250204	092200	2843909	1327	1327	1327	1327	0
601	20250204	092100	2843909	1327	1327	1327	1327	0
602	20250204	092000	2843909	1327	1327	1327	1327	0
603	20250204	091900	2843909	1327	1327	1327	1327	0
604	20250204	091800	2843909	1327	1327	1327	1327	778
605	20250204	091700	1811503	1327	1329	1329	1327	22
606	20250204	091600	1782303	1327	1327	1327	1327	0
607	20250204	091500	1782303	1327	1327	1327	1327	0
608	20250204	091400	1782303	1327	1328	1328	1327	500
609	20250204	091300	1118802	1334	1334	1334	1334	0
610	20250204	091200	1118802	1334	1334	1334	1334	19
611	20250204	091100	1093456	1335	1335	1335	1335	0
612	20250204	091000	1093456	1335	1335	1335	1335	0
613	20250204	090900	1093456	1335	1335	1335	1335	0
614	20250204	090800	1093456	1335	1335	1335	1335	0
615	20250204	090700	1093456	1335	1335	1335	1335	1
616	20250204	090600	1092121	1327	1327	1327	1327	0
617	20250204	090500	1092121	1327	1327	1327	1327	0
618	20250204	090400	1092121	1327	1327	1327	1327	792
619	20250204	090300	41137	1327	1327	1327	1327	0
620	20250204	090200	41137	1327	1327	1327	1327	0
621	20250204	090100	41137	1327	1327	1327	1327	0
622	20250204	090000	41137	1327	1327	1327	1327	31