KissMeData/037230/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	192000	10358785	1684	1684	1684	1684	191
3	20250204	191900	10358785	1684	1684	1684	1684	0
4	20250204	191800	10358785	1684	1684	1684	1684	0
5	20250204	191700	10358785	1684	1684	1684	1684	0
6	20250204	191600	10358785	1684	1684	1684	1684	0
7	20250204	191500	10358785	1684	1684	1684	1684	0
8	20250204	191400	10358785	1684	1684	1684	1684	0
9	20250204	191300	10358785	1684	1684	1684	1684	0
10	20250204	191200	10358785	1684	1684	1684	1684	0
11	20250204	191100	10358785	1684	1684	1684	1684	0
12	20250204	191000	10358785	1684	1684	1684	1684	0
13	20250204	190900	10358785	1684	1684	1684	1684	0
14	20250204	190800	10358785	1684	1684	1684	1684	0
15	20250204	190700	10358785	1684	1684	1684	1684	0
16	20250204	190600	10358785	1684	1684	1684	1684	0
17	20250204	190500	10358785	1684	1684	1684	1684	0
18	20250204	190400	10358785	1684	1684	1684	1684	0
19	20250204	190300	10358785	1684	1684	1684	1684	0
20	20250204	190200	10358785	1684	1684	1684	1684	0
21	20250204	190100	10358785	1684	1684	1684	1684	0
22	20250204	190000	10358785	1684	1684	1684	1684	0
23	20250204	185900	10358785	1684	1684	1684	1684	0
24	20250204	185800	10358785	1684	1684	1684	1684	0
25	20250204	185700	10358785	1684	1684	1684	1684	0
26	20250204	185600	10358785	1684	1684	1684	1684	0
27	20250204	185500	10358785	1684	1684	1684	1684	0
28	20250204	185400	10358785	1684	1684	1684	1684	0
29	20250204	185300	10358785	1684	1684	1684	1684	0
30	20250204	185200	10358785	1684	1684	1684	1684	0
31	20250204	185100	10358785	1684	1684	1684	1684	0
32	20250204	185000	10358785	1684	1684	1684	1684	191
33	20250204	184900	10358785	1684	1684	1684	1684	0
34	20250204	184800	10358785	1684	1684	1684	1684	0
35	20250204	184700	10358785	1684	1684	1684	1684	0
36	20250204	184600	10358785	1684	1684	1684	1684	0
37	20250204	184500	10358785	1684	1684	1684	1684	0
38	20250204	184400	10358785	1684	1684	1684	1684	0
39	20250204	184300	10358785	1684	1684	1684	1684	0
40	20250204	184200	10358785	1684	1684	1684	1684	0
41	20250204	184100	10358785	1684	1684	1684	1684	0
42	20250204	184000	10358785	1684	1684	1684	1684	0
43	20250204	183900	10358785	1684	1684	1684	1684	0
44	20250204	183800	10358785	1684	1684	1684	1684	0
45	20250204	183700	10358785	1684	1684	1684	1684	0
46	20250204	183600	10358785	1684	1684	1684	1684	0
47	20250204	183500	10358785	1684	1684	1684	1684	0
48	20250204	183400	10358785	1684	1684	1684	1684	0
49	20250204	183300	10358785	1684	1684	1684	1684	0
50	20250204	183200	10358785	1684	1684	1684	1684	0
51	20250204	183100	10358785	1684	1684	1684	1684	0
52	20250204	183000	10358785	1684	1684	1684	1684	0
53	20250204	182900	10358785	1684	1684	1684	1684	0
54	20250204	182800	10358785	1684	1684	1684	1684	0
55	20250204	182700	10358785	1684	1684	1684	1684	0
56	20250204	182600	10358785	1684	1684	1684	1684	0
57	20250204	182500	10358785	1684	1684	1684	1684	0
58	20250204	182400	10358785	1684	1684	1684	1684	0
59	20250204	182300	10358785	1684	1684	1684	1684	0
60	20250204	182200	10358785	1684	1684	1684	1684	0
61	20250204	182100	10358785	1684	1684	1684	1684	0
62	20250204	182000	10358785	1684	1684	1684	1684	191
63	20250204	181900	10358785	1684	1684	1684	1684	0
64	20250204	181800	10358785	1684	1684	1684	1684	0
65	20250204	181700	10358785	1684	1684	1684	1684	0
66	20250204	181600	10358785	1684	1684	1684	1684	0
67	20250204	181500	10358785	1684	1684	1684	1684	0
68	20250204	181400	10358785	1684	1684	1684	1684	0
69	20250204	181300	10358785	1684	1684	1684	1684	0
70	20250204	181200	10358785	1684	1684	1684	1684	0
71	20250204	181100	10358785	1684	1684	1684	1684	0
72	20250204	181000	10358785	1684	1684	1684	1684	0
73	20250204	180900	10358785	1684	1684	1684	1684	0
74	20250204	180800	10358785	1684	1684	1684	1684	0
75	20250204	180700	10358785	1684	1684	1684	1684	0
76	20250204	180600	10358785	1684	1684	1684	1684	0
77	20250204	180500	10358785	1684	1684	1684	1684	0
78	20250204	180400	10358785	1684	1684	1684	1684	0
79	20250204	180300	10358785	1684	1684	1684	1684	0
80	20250204	180200	10358785	1684	1684	1684	1684	0
81	20250204	180100	10358785	1684	1684	1684	1684	0
82	20250204	180000	10358785	1684	1684	1684	1684	0
83	20250204	175900	10358785	1684	1684	1684	1684	0
84	20250204	175800	10358785	1684	1684	1684	1684	0
85	20250204	175700	10358785	1684	1684	1684	1684	0
86	20250204	175600	10358785	1684	1684	1684	1684	0
87	20250204	175500	10358785	1684	1684	1684	1684	0
88	20250204	175400	10358785	1684	1684	1684	1684	0
89	20250204	175300	10358785	1684	1684	1684	1684	0
90	20250204	175200	10358785	1684	1684	1684	1684	0
91	20250204	175100	10358785	1684	1684	1684	1684	0
92	20250204	175000	10358785	1684	1684	1684	1684	191
93	20250204	174900	10358785	1684	1684	1684	1684	0
94	20250204	174800	10358785	1684	1684	1684	1684	0
95	20250204	174700	10358785	1684	1684	1684	1684	0
96	20250204	174600	10358785	1684	1684	1684	1684	0
97	20250204	174500	10358785	1684	1684	1684	1684	0
98	20250204	174400	10358785	1684	1684	1684	1684	0
99	20250204	174300	10358785	1684	1684	1684	1684	0
100	20250204	174200	10358785	1684	1684	1684	1684	0
101	20250204	174100	10358785	1684	1684	1684	1684	0
102	20250204	174000	10358785	1684	1684	1684	1684	0
103	20250204	173900	10358785	1684	1684	1684	1684	0
104	20250204	173800	10358785	1684	1684	1684	1684	0
105	20250204	173700	10358785	1684	1684	1684	1684	0
106	20250204	173600	10358785	1684	1684	1684	1684	0
107	20250204	173500	10358785	1684	1684	1684	1684	0
108	20250204	173400	10358785	1684	1684	1684	1684	0
109	20250204	173300	10358785	1684	1684	1684	1684	0
110	20250204	173200	10358785	1684	1684	1684	1684	0
111	20250204	173100	10358785	1684	1684	1684	1684	0
112	20250204	173000	10358785	1684	1684	1684	1684	0
113	20250204	172900	10358785	1684	1684	1684	1684	0
114	20250204	172800	10358785	1684	1684	1684	1684	0
115	20250204	172700	10358785	1684	1684	1684	1684	0
116	20250204	172600	10358785	1684	1684	1684	1684	0
117	20250204	172500	10358785	1684	1684	1684	1684	0
118	20250204	172400	10358785	1684	1684	1684	1684	0
119	20250204	172300	10358785	1684	1684	1684	1684	0
120	20250204	172200	10358785	1684	1684	1684	1684	0
121	20250204	172100	10358785	1684	1684	1684	1684	0
122	20250204	172000	10358785	1684	1684	1684	1684	191
123	20250204	171900	10358785	1684	1684	1684	1684	0
124	20250204	171800	10358785	1684	1684	1684	1684	0
125	20250204	171700	10358785	1684	1684	1684	1684	0
126	20250204	171600	10358785	1684	1684	1684	1684	0
127	20250204	171500	10358785	1684	1684	1684	1684	0
128	20250204	171400	10358785	1684	1684	1684	1684	0
129	20250204	171300	10358785	1684	1684	1684	1684	0
130	20250204	171200	10358785	1684	1684	1684	1684	0
131	20250204	171100	10358785	1684	1684	1684	1684	0
132	20250204	171000	10358785	1684	1684	1684	1684	0
133	20250204	170900	10358785	1684	1684	1684	1684	0
134	20250204	170800	10358785	1684	1684	1684	1684	0
135	20250204	170700	10358785	1684	1684	1684	1684	0
136	20250204	170600	10358785	1684	1684	1684	1684	0
137	20250204	170500	10358785	1684	1684	1684	1684	0
138	20250204	170400	10358785	1684	1684	1684	1684	0
139	20250204	170300	10358785	1684	1684	1684	1684	0
140	20250204	170200	10358785	1684	1684	1684	1684	0
141	20250204	170100	10358785	1684	1684	1684	1684	0
142	20250204	170000	10358785	1684	1684	1684	1684	0
143	20250204	165900	10358785	1684	1684	1684	1684	0
144	20250204	165800	10358785	1684	1684	1684	1684	0
145	20250204	165700	10358785	1684	1684	1684	1684	0
146	20250204	165600	10358785	1684	1684	1684	1684	0
147	20250204	165500	10358785	1684	1684	1684	1684	0
148	20250204	165400	10358785	1684	1684	1684	1684	0
149	20250204	165300	10358785	1684	1684	1684	1684	0
150	20250204	165200	10358785	1684	1684	1684	1684	0
151	20250204	165100	10358785	1684	1684	1684	1684	0
152	20250204	165000	10358785	1684	1684	1684	1684	191
153	20250204	164900	10358785	1684	1684	1684	1684	0
154	20250204	164800	10358785	1684	1684	1684	1684	0
155	20250204	164700	10358785	1684	1684	1684	1684	0
156	20250204	164600	10358785	1684	1684	1684	1684	0
157	20250204	164500	10358785	1684	1684	1684	1684	0
158	20250204	164400	10358785	1684	1684	1684	1684	0
159	20250204	164300	10358785	1684	1684	1684	1684	0
160	20250204	164200	10358785	1684	1684	1684	1684	0
161	20250204	164100	10358785	1684	1684	1684	1684	0
162	20250204	164000	10358785	1684	1684	1684	1684	0
163	20250204	163900	10358785	1684	1684	1684	1684	0
164	20250204	163800	10358785	1684	1684	1684	1684	0
165	20250204	163700	10358785	1684	1684	1684	1684	0
166	20250204	163600	10358785	1684	1684	1684	1684	0
167	20250204	163500	10358785	1684	1684	1684	1684	0
168	20250204	163400	10358785	1684	1684	1684	1684	0
169	20250204	163300	10358785	1684	1684	1684	1684	0
170	20250204	163200	10358785	1684	1684	1684	1684	0
171	20250204	163100	10358785	1684	1684	1684	1684	0
172	20250204	163000	10358785	1684	1684	1684	1684	0
173	20250204	162900	10358785	1684	1684	1684	1684	0
174	20250204	162800	10358785	1684	1684	1684	1684	0
175	20250204	162700	10358785	1684	1684	1684	1684	0
176	20250204	162600	10358785	1684	1684	1684	1684	0
177	20250204	162500	10358785	1684	1684	1684	1684	0
178	20250204	162400	10358785	1684	1684	1684	1684	0
179	20250204	162300	10358785	1684	1684	1684	1684	0
180	20250204	162200	10358785	1684	1684	1684	1684	0
181	20250204	162100	10358785	1684	1684	1684	1684	0
182	20250204	162000	10358785	1684	1684	1684	1684	191
183	20250204	161900	10358785	1684	1684	1684	1684	0
184	20250204	161800	10358785	1684	1684	1684	1684	0
185	20250204	161700	10358785	1684	1684	1684	1684	0
186	20250204	161600	10358785	1684	1684	1684	1684	0
187	20250204	161500	10358785	1684	1684	1684	1684	0
188	20250204	161400	10358785	1684	1684	1684	1684	0
189	20250204	161300	10358785	1684	1684	1684	1684	0
190	20250204	161200	10358785	1684	1684	1684	1684	0
191	20250204	161100	10358785	1684	1684	1684	1684	0
192	20250204	161000	10358785	1684	1684	1684	1684	0
193	20250204	160900	10358785	1684	1684	1684	1684	0
194	20250204	160800	10358785	1684	1684	1684	1684	0
195	20250204	160700	10358785	1684	1684	1684	1684	0
196	20250204	160600	10358785	1684	1684	1684	1684	0
197	20250204	160500	10358785	1684	1684	1684	1684	0
198	20250204	160400	10358785	1684	1684	1684	1684	0
199	20250204	160300	10358785	1684	1684	1684	1684	0
200	20250204	160200	10358785	1684	1684	1684	1684	0
201	20250204	160100	10358785	1684	1684	1684	1684	0
202	20250204	160000	10358785	1684	1684	1684	1684	0
203	20250204	155900	10358785	1684	1684	1684	1684	0
204	20250204	155800	10358785	1684	1684	1684	1684	0
205	20250204	155700	10358785	1684	1684	1684	1684	0
206	20250204	155600	10358785	1684	1684	1684	1684	0
207	20250204	155500	10358785	1684	1684	1684	1684	0
208	20250204	155400	10358785	1684	1684	1684	1684	0
209	20250204	155300	10358785	1684	1684	1684	1684	0
210	20250204	155200	10358785	1684	1684	1684	1684	0
211	20250204	155100	10358785	1684	1684	1684	1684	0
212	20250204	155000	10358785	1684	1684	1684	1684	191
213	20250204	154900	10358785	1684	1684	1684	1684	0
214	20250204	154800	10358785	1684	1684	1684	1684	0
215	20250204	154700	10358785	1684	1684	1684	1684	0
216	20250204	154600	10358785	1684	1684	1684	1684	0
217	20250204	154500	10358785	1684	1684	1684	1684	0
218	20250204	154400	10358785	1684	1684	1684	1684	0
219	20250204	154300	10358785	1684	1684	1684	1684	0
220	20250204	154200	10358785	1684	1684	1684	1684	0
221	20250204	154100	10358785	1684	1684	1684	1684	0
222	20250204	154000	10358785	1684	1684	1684	1684	0
223	20250204	153900	10358785	1684	1684	1684	1684	0
224	20250204	153800	10358785	1684	1684	1684	1684	0
225	20250204	153700	10358785	1684	1684	1684	1684	0
226	20250204	153600	10358785	1684	1684	1684	1684	0
227	20250204	153500	10358785	1684	1684	1684	1684	0
228	20250204	153400	10358785	1684	1684	1684	1684	0
229	20250204	153300	10358785	1684	1684	1684	1684	0
230	20250204	153200	10358785	1684	1684	1684	1684	0
231	20250204	153100	10358785	1684	1684	1684	1684	0
232	20250204	153000	10358785	1684	1684	1684	1684	191
233	20250204	152900	10037141	1688	1688	1688	1688	0
234	20250204	152800	10037141	1688	1688	1688	1688	0
235	20250204	152700	10037141	1688	1688	1688	1688	0
236	20250204	152600	10037141	1688	1688	1688	1688	0
237	20250204	152500	10037141	1688	1688	1688	1688	0
238	20250204	152400	10037141	1688	1688	1688	1688	0
239	20250204	152300	10037141	1688	1688	1688	1688	0
240	20250204	152200	10037141	1688	1688	1688	1688	0
241	20250204	152100	10037141	1688	1688	1688	1688	0
242	20250204	152000	10037141	1688	1688	1688	1688	0
243	20250204	151900	10037141	1688	1688	1688	1688	0
244	20250204	151800	10037141	1688	1688	1688	1688	0
245	20250204	151700	10037141	1688	1688	1688	1688	0
246	20250204	151600	10037141	1688	1688	1688	1688	0
247	20250204	151500	10037141	1688	1688	1688	1688	1
248	20250204	151400	10035453	1681	1681	1681	1681	0
249	20250204	151300	10035453	1681	1681	1681	1681	0
250	20250204	151200	10035453	1681	1681	1681	1681	52
251	20250204	151100	9948041	1688	1688	1688	1688	0
252	20250204	151000	9948041	1688	1688	1688	1688	0
253	20250204	150900	9948041	1688	1688	1688	1688	0
254	20250204	150800	9948041	1688	1688	1688	1688	0
255	20250204	150700	9948041	1688	1688	1688	1688	9
256	20250204	150600	9932849	1688	1688	1688	1688	0
257	20250204	150500	9932849	1688	1688	1688	1688	0
258	20250204	150400	9932849	1688	1688	1688	1688	0
259	20250204	150300	9932849	1688	1688	1688	1688	0
260	20250204	150200	9932849	1688	1688	1688	1688	0
261	20250204	150100	9932849	1688	1688	1688	1688	0
262	20250204	150000	9932849	1688	1688	1688	1688	0
263	20250204	145900	9932849	1688	1688	1688	1688	0
264	20250204	145800	9932849	1688	1688	1688	1688	0
265	20250204	145700	9932849	1688	1688	1688	1688	0
266	20250204	145600	9932849	1688	1688	1688	1688	0
267	20250204	145500	9932849	1688	1688	1688	1688	1
268	20250204	145400	9931161	1681	1684	1684	1681	162
269	20250204	145300	9658743	1688	1688	1688	1688	1
270	20250204	145200	9657055	1685	1685	1685	1685	0
271	20250204	145100	9657055	1685	1685	1685	1685	0
272	20250204	145000	9657055	1685	1685	1685	1685	13
273	20250204	144900	9635150	1686	1686	1686	1686	0
274	20250204	144800	9635150	1686	1686	1686	1686	112
275	20250204	144700	9446318	1687	1687	1687	1687	0
276	20250204	144600	9446318	1687	1687	1687	1687	13
277	20250204	144500	9424387	1688	1688	1688	1688	0
278	20250204	144400	9424387	1688	1688	1688	1688	0
279	20250204	144300	9424387	1688	1688	1688	1688	0
280	20250204	144200	9424387	1688	1688	1688	1688	0
281	20250204	144100	9424387	1688	1688	1688	1688	0
282	20250204	144000	9424387	1688	1688	1688	1688	0
283	20250204	143900	9424387	1688	1688	1688	1688	0
284	20250204	143800	9424387	1688	1688	1688	1688	6
285	20250204	143700	9414259	1688	1688	1688	1688	0
286	20250204	143600	9414259	1688	1688	1688	1688	44
287	20250204	143500	9339987	1692	1692	1692	1692	0
288	20250204	143400	9339987	1692	1692	1692	1692	0
289	20250204	143300	9339987	1692	1692	1692	1692	10
290	20250204	143200	9323067	1692	1692	1692	1692	0
291	20250204	143100	9323067	1692	1689	1692	1689	100
292	20250204	143000	9154101	1689	1689	1689	1689	0
293	20250204	142900	9154101	1689	1689	1689	1689	0
294	20250204	142800	9154101	1689	1689	1689	1689	0
295	20250204	142700	9154101	1689	1689	1689	1689	0
296	20250204	142600	9154101	1689	1689	1689	1689	0
297	20250204	142500	9154101	1689	1689	1689	1689	0
298	20250204	142400	9154101	1689	1689	1689	1689	0
299	20250204	142300	9154101	1689	1689	1689	1689	0
300	20250204	142200	9154101	1689	1689	1689	1689	0
301	20250204	142100	9154101	1689	1689	1689	1689	0
302	20250204	142000	9154101	1689	1689	1689	1689	0
303	20250204	141900	9154101	1689	1689	1689	1689	0
304	20250204	141800	9154101	1689	1689	1689	1689	0
305	20250204	141700	9154101	1689	1689	1689	1689	0
306	20250204	141600	9154101	1689	1689	1689	1689	0
307	20250204	141500	9154101	1689	1689	1689	1689	0
308	20250204	141400	9154101	1689	1689	1689	1689	0
309	20250204	141300	9154101	1689	1689	1689	1689	0
310	20250204	141200	9154101	1689	1689	1689	1689	0
311	20250204	141100	9154101	1689	1689	1689	1689	0
312	20250204	141000	9154101	1689	1689	1689	1689	0
313	20250204	140900	9154101	1689	1689	1689	1689	0
314	20250204	140800	9154101	1689	1689	1689	1689	0
315	20250204	140700	9154101	1689	1689	1689	1689	0
316	20250204	140600	9154101	1689	1689	1689	1689	0
317	20250204	140500	9154101	1689	1689	1689	1689	0
318	20250204	140400	9154101	1689	1689	1689	1689	0
319	20250204	140300	9154101	1689	1689	1689	1689	0
320	20250204	140200	9154101	1689	1689	1689	1689	0
321	20250204	140100	9154101	1689	1689	1689	1689	0
322	20250204	140000	9154101	1689	1689	1689	1689	0
323	20250204	135900	9154101	1689	1689	1689	1689	200
324	20250204	135800	8816301	1689	1689	1689	1689	0
325	20250204	135700	8816301	1689	1689	1689	1689	0
326	20250204	135600	8816301	1689	1689	1689	1689	0
327	20250204	135500	8816301	1689	1689	1689	1689	0
328	20250204	135400	8816301	1689	1689	1689	1689	0
329	20250204	135300	8816301	1689	1689	1689	1689	0
330	20250204	135200	8816301	1689	1689	1689	1689	0
331	20250204	135100	8816301	1689	1689	1689	1689	0
332	20250204	135000	8816301	1689	1689	1689	1689	0
333	20250204	134900	8816301	1689	1689	1689	1689	0
334	20250204	134800	8816301	1689	1689	1689	1689	0
335	20250204	134700	8816301	1689	1689	1689	1689	0
336	20250204	134600	8816301	1689	1689	1689	1689	0
337	20250204	134500	8816301	1689	1689	1689	1689	0
338	20250204	134400	8816301	1689	1689	1689	1689	100
339	20250204	134300	8647401	1689	1689	1689	1689	0
340	20250204	134200	8647401	1689	1689	1689	1689	0
341	20250204	134100	8647401	1689	1689	1689	1689	0
342	20250204	134000	8647401	1689	1689	1689	1689	0
343	20250204	133900	8647401	1689	1689	1689	1689	0
344	20250204	133800	8647401	1689	1689	1689	1689	0
345	20250204	133700	8647401	1689	1689	1689	1689	0
346	20250204	133600	8647401	1689	1689	1689	1689	0
347	20250204	133500	8647401	1689	1689	1689	1689	5
348	20250204	133400	8638956	1689	1689	1689	1689	0
349	20250204	133300	8638956	1689	1689	1689	1689	0
350	20250204	133200	8638956	1689	1689	1689	1689	0
351	20250204	133100	8638956	1689	1689	1689	1689	0
352	20250204	133000	8638956	1689	1689	1689	1689	0
353	20250204	132900	8638956	1689	1689	1689	1689	0
354	20250204	132800	8638956	1689	1689	1689	1689	0
355	20250204	132700	8638956	1689	1689	1689	1689	0
356	20250204	132600	8638956	1689	1689	1689	1689	0
357	20250204	132500	8638956	1689	1689	1689	1689	0
358	20250204	132400	8638956	1689	1689	1689	1689	0
359	20250204	132300	8638956	1689	1689	1689	1689	0
360	20250204	132200	8638956	1689	1689	1689	1689	0
361	20250204	132100	8638956	1689	1689	1689	1689	0
362	20250204	132000	8638956	1689	1689	1689	1689	0
363	20250204	131900	8638956	1689	1689	1689	1689	0
364	20250204	131800	8638956	1689	1689	1689	1689	50
365	20250204	131700	8554506	1688	1688	1688	1688	0
366	20250204	131600	8554506	1688	1688	1688	1688	0
367	20250204	131500	8554506	1688	1688	1688	1688	0
368	20250204	131400	8554506	1688	1690	1690	1688	476
369	20250204	131300	7750936	1691	1691	1691	1691	0
370	20250204	131200	7750936	1691	1693	1693	1691	656
371	20250204	131100	6641616	1694	1696	1696	1694	596
372	20250204	131000	5631986	1697	1697	1697	1697	0
373	20250204	130900	5631986	1697	1697	1697	1697	0
374	20250204	130800	5631986	1697	1697	1697	1697	1
375	20250204	130700	5630289	1697	1697	1697	1697	0
376	20250204	130600	5630289	1697	1697	1697	1697	0
377	20250204	130500	5630289	1697	1697	1697	1697	0
378	20250204	130400	5630289	1697	1697	1697	1697	0
379	20250204	130300	5630289	1697	1697	1697	1697	0
380	20250204	130200	5630289	1697	1697	1697	1697	597
381	20250204	130100	4617180	1699	1699	1699	1699	0
382	20250204	130000	4617180	1699	1699	1699	1699	0
383	20250204	125900	4617180	1699	1699	1699	1699	0
384	20250204	125800	4617180	1699	1699	1699	1699	0
385	20250204	125700	4617180	1699	1699	1699	1699	0
386	20250204	125600	4617180	1699	1699	1699	1699	3
387	20250204	125500	4612083	1701	1701	1701	1701	0
388	20250204	125400	4612083	1701	1701	1701	1701	0
389	20250204	125300	4612083	1701	1701	1701	1701	0
390	20250204	125200	4612083	1701	1701	1701	1701	0
391	20250204	125100	4612083	1701	1701	1701	1701	0
392	20250204	125000	4612083	1701	1701	1701	1701	0
393	20250204	124900	4612083	1701	1701	1701	1701	0
394	20250204	124800	4612083	1701	1701	1701	1701	0
395	20250204	124700	4612083	1701	1701	1701	1701	0
396	20250204	124600	4612083	1701	1701	1701	1701	0
397	20250204	124500	4612083	1701	1701	1701	1701	0
398	20250204	124400	4612083	1701	1701	1701	1701	0
399	20250204	124300	4612083	1701	1701	1701	1701	0
400	20250204	124200	4612083	1701	1701	1701	1701	0
401	20250204	124100	4612083	1701	1701	1701	1701	0
402	20250204	124000	4612083	1701	1701	1701	1701	0
403	20250204	123900	4612083	1701	1701	1701	1701	0
404	20250204	123800	4612083	1701	1701	1701	1701	81
405	20250204	123700	4474302	1700	1700	1700	1700	0
406	20250204	123600	4474302	1700	1700	1700	1700	0
407	20250204	123500	4474302	1700	1700	1700	1700	0
408	20250204	123400	4474302	1700	1700	1700	1700	0
409	20250204	123300	4474302	1700	1700	1700	1700	41
410	20250204	123200	4404602	1700	1700	1700	1700	0
411	20250204	123100	4404602	1700	1700	1700	1700	0
412	20250204	123000	4404602	1700	1700	1700	1700	0
413	20250204	122900	4404602	1700	1700	1700	1700	0
414	20250204	122800	4404602	1700	1700	1700	1700	0
415	20250204	122700	4404602	1700	1700	1700	1700	0
416	20250204	122600	4404602	1700	1700	1700	1700	0
417	20250204	122500	4404602	1700	1700	1700	1700	124
418	20250204	122400	4193802	1700	1700	1700	1700	0
419	20250204	122300	4193802	1700	1700	1700	1700	0
420	20250204	122200	4193802	1700	1700	1700	1700	0
421	20250204	122100	4193802	1700	1700	1700	1700	0
422	20250204	122000	4193802	1700	1700	1700	1700	36
423	20250204	121900	4132602	1700	1700	1700	1700	0
424	20250204	121800	4132602	1700	1700	1700	1700	0
425	20250204	121700	4132602	1700	1700	1700	1700	0
426	20250204	121600	4132602	1700	1700	1700	1700	0
427	20250204	121500	4132602	1700	1700	1700	1700	0
428	20250204	121400	4132602	1700	1700	1700	1700	0
429	20250204	121300	4132602	1700	1700	1700	1700	0
430	20250204	121200	4132602	1700	1700	1700	1700	0
431	20250204	121100	4132602	1700	1700	1700	1700	0
432	20250204	121000	4132602	1700	1700	1700	1700	0
433	20250204	120900	4132602	1700	1700	1700	1700	1
434	20250204	120800	4130902	1701	1701	1701	1701	0
435	20250204	120700	4130902	1701	1701	1701	1701	0
436	20250204	120600	4130902	1701	1701	1701	1701	0
437	20250204	120500	4130902	1701	1701	1701	1701	0
438	20250204	120400	4130902	1701	1701	1701	1701	0
439	20250204	120300	4130902	1701	1701	1701	1701	0
440	20250204	120200	4130902	1701	1701	1701	1701	1
441	20250204	120100	4129201	1699	1699	1699	1699	0
442	20250204	120000	4129201	1699	1699	1699	1699	0
443	20250204	115900	4129201	1699	1699	1699	1699	0
444	20250204	115800	4129201	1699	1699	1699	1699	0
445	20250204	115700	4129201	1699	1699	1699	1699	0
446	20250204	115600	4129201	1699	1699	1699	1699	0
447	20250204	115500	4129201	1699	1699	1699	1699	0
448	20250204	115400	4129201	1699	1699	1699	1699	0
449	20250204	115300	4129201	1699	1699	1699	1699	0
450	20250204	115200	4129201	1699	1699	1699	1699	0
451	20250204	115100	4129201	1699	1699	1699	1699	0
452	20250204	115000	4129201	1699	1699	1699	1699	0
453	20250204	114900	4129201	1699	1699	1699	1699	29
454	20250204	114800	4079930	1700	1700	1700	1700	0
455	20250204	114700	4079930	1700	1700	1700	1700	0
456	20250204	114600	4079930	1700	1700	1700	1700	2
457	20250204	114500	4076530	1703	1703	1703	1703	0
458	20250204	114400	4076530	1703	1703	1703	1703	0
459	20250204	114300	4076530	1703	1703	1703	1703	0
460	20250204	114200	4076530	1703	1703	1703	1703	0
461	20250204	114100	4076530	1703	1703	1703	1703	0
462	20250204	114000	4076530	1703	1703	1703	1703	0
463	20250204	113900	4076530	1703	1703	1703	1703	0
464	20250204	113800	4076530	1703	1703	1703	1703	0
465	20250204	113700	4076530	1703	1703	1703	1703	0
466	20250204	113600	4076530	1703	1703	1703	1703	0
467	20250204	113500	4076530	1703	1703	1703	1703	0
468	20250204	113400	4076530	1703	1703	1703	1703	0
469	20250204	113300	4076530	1703	1703	1703	1703	0
470	20250204	113200	4076530	1703	1703	1703	1703	0
471	20250204	113100	4076530	1703	1703	1703	1703	0
472	20250204	113000	4076530	1703	1703	1703	1703	0
473	20250204	112900	4076530	1703	1703	1703	1703	0
474	20250204	112800	4076530	1703	1703	1703	1703	500
475	20250204	112700	3225030	1707	1707	1707	1707	0
476	20250204	112600	3225030	1707	1707	1707	1707	0
477	20250204	112500	3225030	1707	1707	1707	1707	0
478	20250204	112400	3225030	1707	1707	1707	1707	0
479	20250204	112300	3225030	1707	1707	1707	1707	0
480	20250204	112200	3225030	1707	1707	1707	1707	0
481	20250204	112100	3225030	1707	1707	1707	1707	0
482	20250204	112000	3225030	1707	1707	1707	1707	0
483	20250204	111900	3225030	1707	1707	1707	1707	0
484	20250204	111800	3225030	1707	1707	1707	1707	0
485	20250204	111700	3225030	1707	1707	1707	1707	2
486	20250204	111600	3221616	1706	1706	1706	1706	0
487	20250204	111500	3221616	1706	1706	1706	1706	0
488	20250204	111400	3221616	1706	1706	1706	1706	0
489	20250204	111300	3221616	1706	1706	1706	1706	0
490	20250204	111200	3221616	1706	1706	1706	1706	0
491	20250204	111100	3221616	1706	1706	1706	1706	0
492	20250204	111000	3221616	1706	1706	1706	1706	0
493	20250204	110900	3221616	1706	1706	1706	1706	0
494	20250204	110800	3221616	1706	1706	1706	1706	0
495	20250204	110700	3221616	1706	1706	1706	1706	0
496	20250204	110600	3221616	1706	1706	1706	1706	0
497	20250204	110500	3221616	1706	1706	1706	1706	0
498	20250204	110400	3221616	1706	1706	1706	1706	0
499	20250204	110300	3221616	1706	1706	1706	1706	0
500	20250204	110200	3221616	1706	1706	1706	1706	0
501	20250204	110100	3221616	1706	1706	1706	1706	0
502	20250204	110000	3221616	1706	1706	1706	1706	300
503	20250204	105900	2709816	1710	1710	1710	1710	0
504	20250204	105800	2709816	1710	1710	1710	1710	0
505	20250204	105700	2709816	1710	1710	1710	1710	0
506	20250204	105600	2709816	1710	1710	1710	1710	0
507	20250204	105500	2709816	1710	1710	1710	1710	0
508	20250204	105400	2709816	1710	1710	1710	1710	0
509	20250204	105300	2709816	1710	1710	1710	1710	0
510	20250204	105200	2709816	1710	1710	1710	1710	0
511	20250204	105100	2709816	1710	1710	1710	1710	0
512	20250204	105000	2709816	1710	1710	1710	1710	0
513	20250204	104900	2709816	1710	1710	1710	1710	0
514	20250204	104800	2709816	1710	1710	1710	1710	0
515	20250204	104700	2709816	1710	1710	1710	1710	0
516	20250204	104600	2709816	1710	1710	1710	1710	0
517	20250204	104500	2709816	1710	1710	1710	1710	0
518	20250204	104400	2709816	1710	1710	1710	1710	0
519	20250204	104300	2709816	1710	1710	1710	1710	0
520	20250204	104200	2709816	1710	1710	1710	1710	0
521	20250204	104100	2709816	1710	1710	1710	1710	0
522	20250204	104000	2709816	1710	1710	1710	1710	0
523	20250204	103900	2709816	1710	1710	1710	1710	0
524	20250204	103800	2709816	1710	1710	1710	1710	0
525	20250204	103700	2709816	1710	1710	1710	1710	0
526	20250204	103600	2709816	1710	1710	1710	1710	0
527	20250204	103500	2709816	1710	1710	1710	1710	0
528	20250204	103400	2709816	1710	1710	1710	1710	0
529	20250204	103300	2709816	1710	1710	1710	1710	0
530	20250204	103200	2709816	1710	1710	1710	1710	0
531	20250204	103100	2709816	1710	1710	1710	1710	0
532	20250204	103000	2709816	1710	1710	1710	1710	0
533	20250204	102900	2709816	1710	1710	1710	1710	0
534	20250204	102800	2709816	1710	1710	1710	1710	0
535	20250204	102700	2709816	1710	1710	1710	1710	0
536	20250204	102600	2709816	1710	1710	1710	1710	0
537	20250204	102500	2709816	1710	1710	1710	1710	0
538	20250204	102400	2709816	1710	1710	1710	1710	0
539	20250204	102300	2709816	1710	1710	1710	1710	0
540	20250204	102200	2709816	1710	1710	1710	1710	0
541	20250204	102100	2709816	1710	1710	1710	1710	0
542	20250204	102000	2709816	1710	1710	1710	1710	0
543	20250204	101900	2709816	1710	1710	1710	1710	0
544	20250204	101800	2709816	1710	1710	1710	1710	0
545	20250204	101700	2709816	1710	1710	1710	1710	0
546	20250204	101600	2709816	1710	1710	1710	1710	0
547	20250204	101500	2709816	1710	1710	1710	1710	0
548	20250204	101400	2709816	1710	1710	1710	1710	0
549	20250204	101300	2709816	1710	1710	1710	1710	0
550	20250204	101200	2709816	1710	1710	1710	1710	0
551	20250204	101100	2709816	1710	1710	1710	1710	0
552	20250204	101000	2709816	1710	1710	1710	1710	0
553	20250204	100900	2709816	1710	1710	1710	1710	0
554	20250204	100800	2709816	1710	1710	1710	1710	0
555	20250204	100700	2709816	1710	1710	1710	1710	0
556	20250204	100600	2709816	1710	1710	1710	1710	0
557	20250204	100500	2709816	1710	1710	1710	1710	0
558	20250204	100400	2709816	1710	1710	1710	1710	0
559	20250204	100300	2709816	1710	1710	1710	1710	0
560	20250204	100200	2709816	1710	1710	1710	1710	0
561	20250204	100100	2709816	1710	1710	1710	1710	0
562	20250204	100000	2709816	1710	1710	1710	1710	0
563	20250204	095900	2709816	1710	1704	1710	1704	502
564	20250204	095800	1854399	1701	1701	1701	1701	0
565	20250204	095700	1854399	1701	1701	1701	1701	0
566	20250204	095600	1854399	1701	1701	1701	1701	0
567	20250204	095500	1854399	1701	1701	1701	1701	0
568	20250204	095400	1854399	1701	1701	1701	1701	0
569	20250204	095300	1854399	1701	1701	1701	1701	0
570	20250204	095200	1854399	1701	1701	1701	1701	0
571	20250204	095100	1854399	1701	1701	1701	1701	0
572	20250204	095000	1854399	1701	1701	1701	1701	0
573	20250204	094900	1854399	1701	1701	1701	1701	12
574	20250204	094800	1833987	1700	1700	1700	1700	10
575	20250204	094700	1816987	1704	1704	1704	1704	0
576	20250204	094600	1816987	1704	1704	1704	1704	1
577	20250204	094500	1815283	1704	1704	1704	1704	293
578	20250204	094400	1316011	1704	1704	1704	1704	2
579	20250204	094300	1312603	1701	1701	1701	1701	6
580	20250204	094200	1302397	1699	1699	1699	1699	0
581	20250204	094100	1302397	1699	1699	1699	1699	0
582	20250204	094000	1302397	1699	1699	1699	1699	15
583	20250204	093900	1276912	1700	1700	1700	1700	0
584	20250204	093800	1276912	1700	1700	1700	1700	2
585	20250204	093700	1273512	1699	1699	1699	1699	0
586	20250204	093600	1273512	1699	1699	1699	1699	0
587	20250204	093500	1273512	1699	1699	1699	1699	0
588	20250204	093400	1273512	1699	1699	1699	1699	0
589	20250204	093300	1273512	1699	1699	1699	1699	0
590	20250204	093200	1273512	1699	1699	1699	1699	0
591	20250204	093100	1273512	1699	1699	1699	1699	0
592	20250204	093000	1273512	1699	1699	1699	1699	0
593	20250204	092900	1273512	1699	1699	1699	1699	0
594	20250204	092800	1273512	1699	1699	1699	1699	0
595	20250204	092700	1273512	1699	1703	1703	1699	115
596	20250204	092600	1078088	1703	1703	1703	1703	24
597	20250204	092500	1037216	1702	1700	1702	1699	61
598	20250204	092400	933446	1700	1694	1700	1694	106
599	20250204	092300	753483	1693	1693	1693	1693	0
600	20250204	092200	753483	1693	1693	1693	1693	0
601	20250204	092100	753483	1693	1693	1693	1693	0
602	20250204	092000	753483	1693	1693	1693	1693	0
603	20250204	091900	753483	1693	1693	1693	1693	0
604	20250204	091800	753483	1693	1693	1693	1693	3
605	20250204	091700	748404	1694	1694	1694	1694	0
606	20250204	091600	748404	1694	1694	1694	1694	0
607	20250204	091500	748404	1694	1694	1694	1694	0
608	20250204	091400	748404	1694	1694	1694	1694	0
609	20250204	091300	748404	1694	1694	1694	1694	0
610	20250204	091200	748404	1694	1694	1694	1694	0
611	20250204	091100	748404	1694	1694	1694	1694	10
612	20250204	091000	731464	1694	1694	1694	1694	0
613	20250204	090900	731464	1694	1694	1694	1694	0
614	20250204	090800	731464	1694	1694	1694	1694	0
615	20250204	090700	731464	1694	1694	1694	1694	0
616	20250204	090600	731464	1694	1695	1695	1694	20
617	20250204	090500	697574	1698	1698	1698	1698	0
618	20250204	090400	697574	1698	1698	1698	1698	0
619	20250204	090300	697574	1698	1698	1698	1698	11
620	20250204	090200	678896	1699	1699	1699	1699	1
621	20250204	090100	677197	1698	1695	1698	1695	142
622	20250204	090000	436280	1678	1678	1678	1678	260