KissMeData/037330/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	192300	36686187	1339	1339	1339	1339	924
3	20250207	192200	36686187	1339	1339	1339	1339	0
4	20250207	192100	36686187	1339	1339	1339	1339	0
5	20250207	192000	36686187	1339	1339	1339	1339	0
6	20250207	191900	36686187	1339	1339	1339	1339	0
7	20250207	191800	36686187	1339	1339	1339	1339	0
8	20250207	191700	36686187	1339	1339	1339	1339	0
9	20250207	191600	36686187	1339	1339	1339	1339	0
10	20250207	191500	36686187	1339	1339	1339	1339	0
11	20250207	191400	36686187	1339	1339	1339	1339	0
12	20250207	191300	36686187	1339	1339	1339	1339	0
13	20250207	191200	36686187	1339	1339	1339	1339	0
14	20250207	191100	36686187	1339	1339	1339	1339	0
15	20250207	191000	36686187	1339	1339	1339	1339	0
16	20250207	190900	36686187	1339	1339	1339	1339	0
17	20250207	190800	36686187	1339	1339	1339	1339	0
18	20250207	190700	36686187	1339	1339	1339	1339	0
19	20250207	190600	36686187	1339	1339	1339	1339	0
20	20250207	190500	36686187	1339	1339	1339	1339	0
21	20250207	190400	36686187	1339	1339	1339	1339	0
22	20250207	190300	36686187	1339	1339	1339	1339	0
23	20250207	190200	36686187	1339	1339	1339	1339	0
24	20250207	190100	36686187	1339	1339	1339	1339	0
25	20250207	190000	36686187	1339	1339	1339	1339	0
26	20250207	185900	36686187	1339	1339	1339	1339	0
27	20250207	185800	36686187	1339	1339	1339	1339	0
28	20250207	185700	36686187	1339	1339	1339	1339	0
29	20250207	185600	36686187	1339	1339	1339	1339	0
30	20250207	185500	36686187	1339	1339	1339	1339	0
31	20250207	185400	36686187	1339	1339	1339	1339	0
32	20250207	185300	36686187	1339	1339	1339	1339	924
33	20250207	185200	36686187	1339	1339	1339	1339	0
34	20250207	185100	36686187	1339	1339	1339	1339	0
35	20250207	185000	36686187	1339	1339	1339	1339	0
36	20250207	184900	36686187	1339	1339	1339	1339	0
37	20250207	184800	36686187	1339	1339	1339	1339	0
38	20250207	184700	36686187	1339	1339	1339	1339	0
39	20250207	184600	36686187	1339	1339	1339	1339	0
40	20250207	184500	36686187	1339	1339	1339	1339	0
41	20250207	184400	36686187	1339	1339	1339	1339	0
42	20250207	184300	36686187	1339	1339	1339	1339	0
43	20250207	184200	36686187	1339	1339	1339	1339	0
44	20250207	184100	36686187	1339	1339	1339	1339	0
45	20250207	184000	36686187	1339	1339	1339	1339	0
46	20250207	183900	36686187	1339	1339	1339	1339	0
47	20250207	183800	36686187	1339	1339	1339	1339	0
48	20250207	183700	36686187	1339	1339	1339	1339	0
49	20250207	183600	36686187	1339	1339	1339	1339	0
50	20250207	183500	36686187	1339	1339	1339	1339	0
51	20250207	183400	36686187	1339	1339	1339	1339	0
52	20250207	183300	36686187	1339	1339	1339	1339	0
53	20250207	183200	36686187	1339	1339	1339	1339	0
54	20250207	183100	36686187	1339	1339	1339	1339	0
55	20250207	183000	36686187	1339	1339	1339	1339	0
56	20250207	182900	36686187	1339	1339	1339	1339	0
57	20250207	182800	36686187	1339	1339	1339	1339	0
58	20250207	182700	36686187	1339	1339	1339	1339	0
59	20250207	182600	36686187	1339	1339	1339	1339	0
60	20250207	182500	36686187	1339	1339	1339	1339	0
61	20250207	182400	36686187	1339	1339	1339	1339	0
62	20250207	182300	36686187	1339	1339	1339	1339	924
63	20250207	182200	36686187	1339	1339	1339	1339	0
64	20250207	182100	36686187	1339	1339	1339	1339	0
65	20250207	182000	36686187	1339	1339	1339	1339	0
66	20250207	181900	36686187	1339	1339	1339	1339	0
67	20250207	181800	36686187	1339	1339	1339	1339	0
68	20250207	181700	36686187	1339	1339	1339	1339	0
69	20250207	181600	36686187	1339	1339	1339	1339	0
70	20250207	181500	36686187	1339	1339	1339	1339	0
71	20250207	181400	36686187	1339	1339	1339	1339	0
72	20250207	181300	36686187	1339	1339	1339	1339	0
73	20250207	181200	36686187	1339	1339	1339	1339	0
74	20250207	181100	36686187	1339	1339	1339	1339	0
75	20250207	181000	36686187	1339	1339	1339	1339	0
76	20250207	180900	36686187	1339	1339	1339	1339	0
77	20250207	180800	36686187	1339	1339	1339	1339	0
78	20250207	180700	36686187	1339	1339	1339	1339	0
79	20250207	180600	36686187	1339	1339	1339	1339	0
80	20250207	180500	36686187	1339	1339	1339	1339	0
81	20250207	180400	36686187	1339	1339	1339	1339	0
82	20250207	180300	36686187	1339	1339	1339	1339	0
83	20250207	180200	36686187	1339	1339	1339	1339	0
84	20250207	180100	36686187	1339	1339	1339	1339	0
85	20250207	180000	36686187	1339	1339	1339	1339	0
86	20250207	175900	36686187	1339	1339	1339	1339	0
87	20250207	175800	36686187	1339	1339	1339	1339	0
88	20250207	175700	36686187	1339	1339	1339	1339	0
89	20250207	175600	36686187	1339	1339	1339	1339	0
90	20250207	175500	36686187	1339	1339	1339	1339	0
91	20250207	175400	36686187	1339	1339	1339	1339	0
92	20250207	175300	36686187	1339	1339	1339	1339	924
93	20250207	175200	36686187	1339	1339	1339	1339	0
94	20250207	175100	36686187	1339	1339	1339	1339	0
95	20250207	175000	36686187	1339	1339	1339	1339	0
96	20250207	174900	36686187	1339	1339	1339	1339	0
97	20250207	174800	36686187	1339	1339	1339	1339	0
98	20250207	174700	36686187	1339	1339	1339	1339	0
99	20250207	174600	36686187	1339	1339	1339	1339	0
100	20250207	174500	36686187	1339	1339	1339	1339	0
101	20250207	174400	36686187	1339	1339	1339	1339	0
102	20250207	174300	36686187	1339	1339	1339	1339	0
103	20250207	174200	36686187	1339	1339	1339	1339	0
104	20250207	174100	36686187	1339	1339	1339	1339	0
105	20250207	174000	36686187	1339	1339	1339	1339	0
106	20250207	173900	36686187	1339	1339	1339	1339	0
107	20250207	173800	36686187	1339	1339	1339	1339	0
108	20250207	173700	36686187	1339	1339	1339	1339	0
109	20250207	173600	36686187	1339	1339	1339	1339	0
110	20250207	173500	36686187	1339	1339	1339	1339	0
111	20250207	173400	36686187	1339	1339	1339	1339	0
112	20250207	173300	36686187	1339	1339	1339	1339	0
113	20250207	173200	36686187	1339	1339	1339	1339	0
114	20250207	173100	36686187	1339	1339	1339	1339	0
115	20250207	173000	36686187	1339	1339	1339	1339	0
116	20250207	172900	36686187	1339	1339	1339	1339	0
117	20250207	172800	36686187	1339	1339	1339	1339	0
118	20250207	172700	36686187	1339	1339	1339	1339	0
119	20250207	172600	36686187	1339	1339	1339	1339	0
120	20250207	172500	36686187	1339	1339	1339	1339	0
121	20250207	172400	36686187	1339	1339	1339	1339	0
122	20250207	172300	36686187	1339	1339	1339	1339	924
123	20250207	172200	36686187	1339	1339	1339	1339	0
124	20250207	172100	36686187	1339	1339	1339	1339	0
125	20250207	172000	36686187	1339	1339	1339	1339	0
126	20250207	171900	36686187	1339	1339	1339	1339	0
127	20250207	171800	36686187	1339	1339	1339	1339	0
128	20250207	171700	36686187	1339	1339	1339	1339	0
129	20250207	171600	36686187	1339	1339	1339	1339	0
130	20250207	171500	36686187	1339	1339	1339	1339	0
131	20250207	171400	36686187	1339	1339	1339	1339	0
132	20250207	171300	36686187	1339	1339	1339	1339	0
133	20250207	171200	36686187	1339	1339	1339	1339	0
134	20250207	171100	36686187	1339	1339	1339	1339	0
135	20250207	171000	36686187	1339	1339	1339	1339	0
136	20250207	170900	36686187	1339	1339	1339	1339	0
137	20250207	170800	36686187	1339	1339	1339	1339	0
138	20250207	170700	36686187	1339	1339	1339	1339	0
139	20250207	170600	36686187	1339	1339	1339	1339	0
140	20250207	170500	36686187	1339	1339	1339	1339	0
141	20250207	170400	36686187	1339	1339	1339	1339	0
142	20250207	170300	36686187	1339	1339	1339	1339	0
143	20250207	170200	36686187	1339	1339	1339	1339	0
144	20250207	170100	36686187	1339	1339	1339	1339	0
145	20250207	170000	36686187	1339	1339	1339	1339	0
146	20250207	165900	36686187	1339	1339	1339	1339	0
147	20250207	165800	36686187	1339	1339	1339	1339	0
148	20250207	165700	36686187	1339	1339	1339	1339	0
149	20250207	165600	36686187	1339	1339	1339	1339	0
150	20250207	165500	36686187	1339	1339	1339	1339	0
151	20250207	165400	36686187	1339	1339	1339	1339	0
152	20250207	165300	36686187	1339	1339	1339	1339	924
153	20250207	165200	36686187	1339	1339	1339	1339	0
154	20250207	165100	36686187	1339	1339	1339	1339	0
155	20250207	165000	36686187	1339	1339	1339	1339	0
156	20250207	164900	36686187	1339	1339	1339	1339	0
157	20250207	164800	36686187	1339	1339	1339	1339	0
158	20250207	164700	36686187	1339	1339	1339	1339	0
159	20250207	164600	36686187	1339	1339	1339	1339	0
160	20250207	164500	36686187	1339	1339	1339	1339	0
161	20250207	164400	36686187	1339	1339	1339	1339	0
162	20250207	164300	36686187	1339	1339	1339	1339	0
163	20250207	164200	36686187	1339	1339	1339	1339	0
164	20250207	164100	36686187	1339	1339	1339	1339	0
165	20250207	164000	36686187	1339	1339	1339	1339	0
166	20250207	163900	36686187	1339	1339	1339	1339	0
167	20250207	163800	36686187	1339	1339	1339	1339	0
168	20250207	163700	36686187	1339	1339	1339	1339	0
169	20250207	163600	36686187	1339	1339	1339	1339	0
170	20250207	163500	36686187	1339	1339	1339	1339	0
171	20250207	163400	36686187	1339	1339	1339	1339	0
172	20250207	163300	36686187	1339	1339	1339	1339	0
173	20250207	163200	36686187	1339	1339	1339	1339	0
174	20250207	163100	36686187	1339	1339	1339	1339	0
175	20250207	163000	36686187	1339	1339	1339	1339	0
176	20250207	162900	36686187	1339	1339	1339	1339	0
177	20250207	162800	36686187	1339	1339	1339	1339	0
178	20250207	162700	36686187	1339	1339	1339	1339	0
179	20250207	162600	36686187	1339	1339	1339	1339	0
180	20250207	162500	36686187	1339	1339	1339	1339	0
181	20250207	162400	36686187	1339	1339	1339	1339	0
182	20250207	162300	36686187	1339	1339	1339	1339	924
183	20250207	162200	36686187	1339	1339	1339	1339	0
184	20250207	162100	36686187	1339	1339	1339	1339	0
185	20250207	162000	36686187	1339	1339	1339	1339	0
186	20250207	161900	36686187	1339	1339	1339	1339	0
187	20250207	161800	36686187	1339	1339	1339	1339	0
188	20250207	161700	36686187	1339	1339	1339	1339	0
189	20250207	161600	36686187	1339	1339	1339	1339	0
190	20250207	161500	36686187	1339	1339	1339	1339	0
191	20250207	161400	36686187	1339	1339	1339	1339	0
192	20250207	161300	36686187	1339	1339	1339	1339	0
193	20250207	161200	36686187	1339	1339	1339	1339	0
194	20250207	161100	36686187	1339	1339	1339	1339	0
195	20250207	161000	36686187	1339	1339	1339	1339	0
196	20250207	160900	36686187	1339	1339	1339	1339	0
197	20250207	160800	36686187	1339	1339	1339	1339	0
198	20250207	160700	36686187	1339	1339	1339	1339	0
199	20250207	160600	36686187	1339	1339	1339	1339	0
200	20250207	160500	36686187	1339	1339	1339	1339	0
201	20250207	160400	36686187	1339	1339	1339	1339	0
202	20250207	160300	36686187	1339	1339	1339	1339	0
203	20250207	160200	36686187	1339	1339	1339	1339	0
204	20250207	160100	36686187	1339	1339	1339	1339	0
205	20250207	160000	36686187	1339	1339	1339	1339	0
206	20250207	155900	36686187	1339	1339	1339	1339	0
207	20250207	155800	36686187	1339	1339	1339	1339	0
208	20250207	155700	36686187	1339	1339	1339	1339	0
209	20250207	155600	36686187	1339	1339	1339	1339	0
210	20250207	155500	36686187	1339	1339	1339	1339	0
211	20250207	155400	36686187	1339	1339	1339	1339	0
212	20250207	155300	36686187	1339	1339	1339	1339	924
213	20250207	155200	36686187	1339	1339	1339	1339	0
214	20250207	155100	36686187	1339	1339	1339	1339	0
215	20250207	155000	36686187	1339	1339	1339	1339	0
216	20250207	154900	36686187	1339	1339	1339	1339	0
217	20250207	154800	36686187	1339	1339	1339	1339	0
218	20250207	154700	36686187	1339	1339	1339	1339	0
219	20250207	154600	36686187	1339	1339	1339	1339	0
220	20250207	154500	36686187	1339	1339	1339	1339	0
221	20250207	154400	36686187	1339	1339	1339	1339	0
222	20250207	154300	36686187	1339	1339	1339	1339	0
223	20250207	154200	36686187	1339	1339	1339	1339	0
224	20250207	154100	36686187	1339	1339	1339	1339	0
225	20250207	154000	36686187	1339	1339	1339	1339	0
226	20250207	153900	36686187	1339	1339	1339	1339	0
227	20250207	153800	36686187	1339	1339	1339	1339	0
228	20250207	153700	36686187	1339	1339	1339	1339	0
229	20250207	153600	36686187	1339	1339	1339	1339	0
230	20250207	153500	36686187	1339	1339	1339	1339	0
231	20250207	153400	36686187	1339	1339	1339	1339	0
232	20250207	153300	36686187	1339	1339	1339	1339	0
233	20250207	153200	36686187	1339	1339	1339	1339	0
234	20250207	153100	36686187	1339	1339	1339	1339	0
235	20250207	153000	36686187	1339	1339	1339	1339	924
236	20250207	152900	35448951	1344	1344	1344	1344	0
237	20250207	152800	35448951	1344	1344	1344	1344	0
238	20250207	152700	35448951	1344	1344	1344	1344	0
239	20250207	152600	35448951	1344	1344	1344	1344	0
240	20250207	152500	35448951	1344	1344	1344	1344	0
241	20250207	152400	35448951	1344	1344	1344	1344	0
242	20250207	152300	35448951	1344	1344	1344	1344	0
243	20250207	152200	35448951	1344	1344	1344	1344	0
244	20250207	152100	35448951	1344	1344	1344	1344	0
245	20250207	152000	35448951	1344	1344	1344	1344	0
246	20250207	151900	35448951	1344	1344	1344	1344	0
247	20250207	151800	35448951	1344	1344	1344	1344	0
248	20250207	151700	35448951	1344	1344	1344	1344	0
249	20250207	151600	35448951	1344	1344	1344	1344	3
250	20250207	151500	35444919	1336	1336	1336	1336	0
251	20250207	151400	35444919	1336	1337	1337	1336	1000
252	20250207	151300	34108416	1344	1344	1344	1344	0
253	20250207	151200	34108416	1344	1344	1344	1344	0
254	20250207	151100	34108416	1344	1344	1344	1344	0
255	20250207	151000	34108416	1344	1344	1344	1344	1
256	20250207	150900	34107072	1344	1344	1344	1344	0
257	20250207	150800	34107072	1344	1344	1344	1344	0
258	20250207	150700	34107072	1344	1344	1344	1344	0
259	20250207	150600	34107072	1344	1344	1344	1344	0
260	20250207	150500	34107072	1344	1344	1344	1344	0
261	20250207	150400	34107072	1344	1344	1344	1344	0
262	20250207	150300	34107072	1344	1344	1344	1344	0
263	20250207	150200	34107072	1344	1344	1344	1344	0
264	20250207	150100	34107072	1344	1344	1344	1344	0
265	20250207	150000	34107072	1344	1344	1344	1344	1
266	20250207	145900	34105728	1337	1337	1337	1337	0
267	20250207	145800	34105728	1337	1337	1337	1337	0
268	20250207	145700	34105728	1337	1337	1337	1337	0
269	20250207	145600	34105728	1337	1337	1337	1337	0
270	20250207	145500	34105728	1337	1337	1337	1337	500
271	20250207	145400	33437228	1337	1337	1337	1337	902
272	20250207	145300	32231254	1339	1339	1339	1339	0
273	20250207	145200	32231254	1339	1339	1339	1339	0
274	20250207	145100	32231254	1339	1339	1339	1339	0
275	20250207	145000	32231254	1339	1339	1339	1339	0
276	20250207	144900	32231254	1339	1339	1339	1339	0
277	20250207	144800	32231254	1339	1339	1339	1339	0
278	20250207	144700	32231254	1339	1339	1339	1339	339
279	20250207	144600	31777333	1337	1337	1337	1337	0
280	20250207	144500	31777333	1337	1337	1337	1337	0
281	20250207	144400	31777333	1337	1337	1337	1337	227
282	20250207	144300	31473834	1343	1343	1343	1343	0
283	20250207	144200	31473834	1343	1343	1343	1343	0
284	20250207	144100	31473834	1343	1343	1343	1343	3
285	20250207	144000	31469805	1338	1338	1338	1338	0
286	20250207	143900	31469805	1338	1338	1338	1338	0
287	20250207	143800	31469805	1338	1338	1338	1338	0
288	20250207	143700	31469805	1338	1339	1339	1338	73
289	20250207	143600	31372121	1343	1343	1343	1343	61
290	20250207	143500	31290198	1343	1343	1343	1343	0
291	20250207	143400	31290198	1343	1343	1343	1343	0
292	20250207	143300	31290198	1343	1343	1343	1343	0
293	20250207	143200	31290198	1343	1343	1343	1343	0
294	20250207	143100	31290198	1343	1343	1343	1343	0
295	20250207	143000	31290198	1343	1343	1343	1343	0
296	20250207	142900	31290198	1343	1343	1343	1343	0
297	20250207	142800	31290198	1343	1343	1343	1343	0
298	20250207	142700	31290198	1343	1343	1343	1343	0
299	20250207	142600	31290198	1343	1343	1343	1343	0
300	20250207	142500	31290198	1343	1343	1343	1343	0
301	20250207	142400	31290198	1343	1343	1343	1343	0
302	20250207	142300	31290198	1343	1343	1343	1343	0
303	20250207	142200	31290198	1343	1343	1343	1343	0
304	20250207	142100	31290198	1343	1343	1343	1343	0
305	20250207	142000	31290198	1343	1343	1343	1343	0
306	20250207	141900	31290198	1343	1343	1343	1343	1
307	20250207	141800	31288855	1336	1336	1336	1336	0
308	20250207	141700	31288855	1336	1336	1336	1336	0
309	20250207	141600	31288855	1336	1336	1336	1336	0
310	20250207	141500	31288855	1336	1336	1336	1336	0
311	20250207	141400	31288855	1336	1336	1336	1336	0
312	20250207	141300	31288855	1336	1336	1336	1336	0
313	20250207	141200	31288855	1336	1336	1336	1336	0
314	20250207	141100	31288855	1336	1336	1336	1336	0
315	20250207	141000	31288855	1336	1336	1336	1336	0
316	20250207	140900	31288855	1336	1336	1336	1336	23
317	20250207	140800	31258127	1336	1336	1336	1336	0
318	20250207	140700	31258127	1336	1336	1336	1336	0
319	20250207	140600	31258127	1336	1337	1337	1336	1576
320	20250207	140500	29151540	1343	1343	1343	1343	0
321	20250207	140400	29151540	1343	1343	1343	1343	0
322	20250207	140300	29151540	1343	1343	1343	1343	0
323	20250207	140200	29151540	1343	1343	1343	1343	0
324	20250207	140100	29151540	1343	1343	1343	1343	0
325	20250207	140000	29151540	1343	1343	1343	1343	1
326	20250207	135900	29150197	1343	1343	1343	1343	0
327	20250207	135800	29150197	1343	1343	1343	1343	0
328	20250207	135700	29150197	1343	1343	1343	1343	0
329	20250207	135600	29150197	1343	1343	1343	1343	0
330	20250207	135500	29150197	1343	1343	1343	1343	0
331	20250207	135400	29150197	1343	1343	1343	1343	0
332	20250207	135300	29150197	1343	1343	1343	1343	0
333	20250207	135200	29150197	1343	1343	1343	1343	0
334	20250207	135100	29150197	1343	1343	1343	1343	0
335	20250207	135000	29150197	1343	1343	1343	1343	0
336	20250207	134900	29150197	1343	1343	1343	1343	0
337	20250207	134800	29150197	1343	1343	1343	1343	0
338	20250207	134700	29150197	1343	1343	1343	1343	0
339	20250207	134600	29150197	1343	1343	1343	1343	0
340	20250207	134500	29150197	1343	1343	1343	1343	0
341	20250207	134400	29150197	1343	1343	1343	1343	0
342	20250207	134300	29150197	1343	1343	1343	1343	0
343	20250207	134200	29150197	1343	1343	1343	1343	0
344	20250207	134100	29150197	1343	1343	1343	1343	0
345	20250207	134000	29150197	1343	1343	1343	1343	0
346	20250207	133900	29150197	1343	1343	1343	1343	0
347	20250207	133800	29150197	1343	1343	1343	1343	0
348	20250207	133700	29150197	1343	1343	1343	1343	0
349	20250207	133600	29150197	1343	1343	1343	1343	0
350	20250207	133500	29150197	1343	1343	1343	1343	0
351	20250207	133400	29150197	1343	1343	1343	1343	0
352	20250207	133300	29150197	1343	1343	1343	1343	0
353	20250207	133200	29150197	1343	1343	1343	1343	0
354	20250207	133100	29150197	1343	1343	1343	1343	0
355	20250207	133000	29150197	1343	1343	1343	1343	0
356	20250207	132900	29150197	1343	1343	1343	1343	0
357	20250207	132800	29150197	1343	1343	1343	1343	2
358	20250207	132700	29147511	1343	1343	1343	1343	0
359	20250207	132600	29147511	1343	1343	1343	1343	0
360	20250207	132500	29147511	1343	1343	1343	1343	0
361	20250207	132400	29147511	1343	1343	1343	1343	0
362	20250207	132300	29147511	1343	1343	1343	1343	0
363	20250207	132200	29147511	1343	1343	1343	1343	0
364	20250207	132100	29147511	1343	1343	1343	1343	0
365	20250207	132000	29147511	1343	1343	1343	1343	0
366	20250207	131900	29147511	1343	1343	1343	1343	0
367	20250207	131800	29147511	1343	1343	1343	1343	0
368	20250207	131700	29147511	1343	1343	1343	1343	1
369	20250207	131600	29146168	1343	1343	1343	1343	0
370	20250207	131500	29146168	1343	1336	1343	1336	2
371	20250207	131400	29143489	1343	1343	1343	1343	6
372	20250207	131300	29135431	1343	1343	1343	1343	0
373	20250207	131200	29135431	1343	1343	1343	1343	0
374	20250207	131100	29135431	1343	1343	1343	1343	0
375	20250207	131000	29135431	1343	1336	1343	1336	687
376	20250207	130900	28217592	1343	1338	1343	1336	1202
377	20250207	130800	26610703	1336	1336	1336	1336	0
378	20250207	130700	26610703	1336	1336	1336	1336	0
379	20250207	130600	26610703	1336	1336	1336	1336	0
380	20250207	130500	26610703	1336	1346	1346	1336	5559
381	20250207	130400	19169900	1350	1350	1350	1350	0
382	20250207	130300	19169900	1350	1350	1350	1350	0
383	20250207	130200	19169900	1350	1347	1350	1347	37
384	20250207	130100	19120058	1348	1348	1348	1348	18
385	20250207	130000	19095794	1350	1350	1350	1350	0
386	20250207	125900	19095794	1350	1350	1350	1350	0
387	20250207	125800	19095794	1350	1350	1350	1350	0
388	20250207	125700	19095794	1350	1350	1350	1350	0
389	20250207	125600	19095794	1350	1350	1350	1350	0
390	20250207	125500	19095794	1350	1350	1350	1350	0
391	20250207	125400	19095794	1350	1350	1350	1350	1
392	20250207	125300	19094444	1349	1349	1349	1349	18
393	20250207	125200	19070162	1350	1350	1350	1350	0
394	20250207	125100	19070162	1350	1350	1350	1350	0
395	20250207	125000	19070162	1350	1350	1350	1350	0
396	20250207	124900	19070162	1350	1350	1350	1350	0
397	20250207	124800	19070162	1350	1350	1350	1350	0
398	20250207	124700	19070162	1350	1350	1350	1350	0
399	20250207	124600	19070162	1350	1350	1350	1350	0
400	20250207	124500	19070162	1350	1350	1350	1350	0
401	20250207	124400	19070162	1350	1350	1350	1350	0
402	20250207	124300	19070162	1350	1350	1350	1350	0
403	20250207	124200	19070162	1350	1350	1350	1350	0
404	20250207	124100	19070162	1350	1350	1350	1350	0
405	20250207	124000	19070162	1350	1350	1350	1350	0
406	20250207	123900	19070162	1350	1350	1350	1350	0
407	20250207	123800	19070162	1350	1350	1350	1350	0
408	20250207	123700	19070162	1350	1350	1350	1350	0
409	20250207	123600	19070162	1350	1350	1350	1350	0
410	20250207	123500	19070162	1350	1350	1350	1350	0
411	20250207	123400	19070162	1350	1350	1350	1350	0
412	20250207	123300	19070162	1350	1350	1350	1350	0
413	20250207	123200	19070162	1350	1350	1350	1350	0
414	20250207	123100	19070162	1350	1350	1350	1350	0
415	20250207	123000	19070162	1350	1350	1350	1350	0
416	20250207	122900	19070162	1350	1350	1350	1350	0
417	20250207	122800	19070162	1350	1350	1350	1350	0
418	20250207	122700	19070162	1350	1350	1350	1350	0
419	20250207	122600	19070162	1350	1350	1350	1350	0
420	20250207	122500	19070162	1350	1350	1350	1350	1
421	20250207	122400	19068812	1350	1350	1350	1350	0
422	20250207	122300	19068812	1350	1350	1350	1350	0
423	20250207	122200	19068812	1350	1350	1350	1350	0
424	20250207	122100	19068812	1350	1350	1350	1350	0
425	20250207	122000	19068812	1350	1350	1350	1350	0
426	20250207	121900	19068812	1350	1350	1350	1350	0
427	20250207	121800	19068812	1350	1350	1350	1350	0
428	20250207	121700	19068812	1350	1350	1350	1350	0
429	20250207	121600	19068812	1350	1350	1350	1350	0
430	20250207	121500	19068812	1350	1349	1350	1349	81
431	20250207	121400	18959472	1350	1350	1350	1350	0
432	20250207	121300	18959472	1350	1350	1350	1350	0
433	20250207	121200	18959472	1350	1350	1350	1350	5
434	20250207	121100	18952722	1341	1344	1344	1341	1000
435	20250207	121000	17610504	1354	1354	1354	1354	0
436	20250207	120900	17610504	1354	1354	1354	1354	11
437	20250207	120800	17595610	1354	1354	1354	1354	0
438	20250207	120700	17595610	1354	1354	1354	1354	0
439	20250207	120600	17595610	1354	1354	1354	1354	0
440	20250207	120500	17595610	1354	1354	1354	1354	0
441	20250207	120400	17595610	1354	1354	1354	1354	0
442	20250207	120300	17595610	1354	1354	1354	1354	0
443	20250207	120200	17595610	1354	1354	1354	1354	0
444	20250207	120100	17595610	1354	1354	1354	1354	0
445	20250207	120000	17595610	1354	1354	1354	1354	0
446	20250207	115900	17595610	1354	1354	1354	1354	0
447	20250207	115800	17595610	1354	1354	1354	1354	0
448	20250207	115700	17595610	1354	1354	1354	1354	0
449	20250207	115600	17595610	1354	1354	1354	1354	0
450	20250207	115500	17595610	1354	1354	1354	1354	0
451	20250207	115400	17595610	1354	1353	1354	1353	5
452	20250207	115300	17588842	1344	1344	1344	1344	0
453	20250207	115200	17588842	1344	1344	1344	1344	0
454	20250207	115100	17588842	1344	1344	1344	1344	0
455	20250207	115000	17588842	1344	1344	1344	1344	0
456	20250207	114900	17588842	1344	1344	1344	1344	0
457	20250207	114800	17588842	1344	1344	1344	1344	0
458	20250207	114700	17588842	1344	1345	1345	1344	10
459	20250207	114600	17575398	1354	1354	1354	1354	0
460	20250207	114500	17575398	1354	1354	1354	1354	0
461	20250207	114400	17575398	1354	1354	1354	1354	0
462	20250207	114300	17575398	1354	1354	1354	1354	0
463	20250207	114200	17575398	1354	1354	1354	1354	0
464	20250207	114100	17575398	1354	1354	1354	1354	0
465	20250207	114000	17575398	1354	1354	1354	1354	0
466	20250207	113900	17575398	1354	1354	1354	1354	0
467	20250207	113800	17575398	1354	1354	1354	1354	0
468	20250207	113700	17575398	1354	1354	1354	1354	0
469	20250207	113600	17575398	1354	1354	1354	1354	0
470	20250207	113500	17575398	1354	1354	1354	1354	16
471	20250207	113400	17553734	1355	1355	1355	1355	0
472	20250207	113300	17553734	1355	1355	1355	1355	0
473	20250207	113200	17553734	1355	1355	1355	1355	0
474	20250207	113100	17553734	1355	1355	1355	1355	0
475	20250207	113000	17553734	1355	1355	1355	1355	0
476	20250207	112900	17553734	1355	1355	1355	1355	0
477	20250207	112800	17553734	1355	1355	1355	1355	0
478	20250207	112700	17553734	1355	1354	1355	1354	286
479	20250207	112600	17166251	1354	1354	1354	1354	0
480	20250207	112500	17166251	1354	1354	1354	1354	0
481	20250207	112400	17166251	1354	1354	1354	1354	0
482	20250207	112300	17166251	1354	1354	1354	1354	1
483	20250207	112200	17164897	1354	1354	1354	1354	0
484	20250207	112100	17164897	1354	1354	1354	1354	0
485	20250207	112000	17164897	1354	1354	1354	1354	0
486	20250207	111900	17164897	1354	1354	1354	1354	0
487	20250207	111800	17164897	1354	1354	1354	1354	0
488	20250207	111700	17164897	1354	1354	1354	1354	0
489	20250207	111600	17164897	1354	1354	1354	1354	0
490	20250207	111500	17164897	1354	1354	1354	1354	0
491	20250207	111400	17164897	1354	1354	1354	1354	0
492	20250207	111300	17164897	1354	1354	1354	1354	0
493	20250207	111200	17164897	1354	1354	1354	1354	0
494	20250207	111100	17164897	1354	1354	1354	1354	0
495	20250207	111000	17164897	1354	1354	1354	1354	0
496	20250207	110900	17164897	1354	1354	1354	1354	0
497	20250207	110800	17164897	1354	1354	1354	1354	0
498	20250207	110700	17164897	1354	1354	1354	1354	0
499	20250207	110600	17164897	1354	1354	1354	1354	0
500	20250207	110500	17164897	1354	1354	1354	1354	0
501	20250207	110400	17164897	1354	1354	1354	1354	1
502	20250207	110300	17163543	1354	1354	1354	1354	0
503	20250207	110200	17163543	1354	1354	1354	1354	0
504	20250207	110100	17163543	1354	1354	1354	1354	0
505	20250207	110000	17163543	1354	1354	1354	1354	0
506	20250207	105900	17163543	1354	1354	1354	1354	0
507	20250207	105800	17163543	1354	1354	1354	1354	0
508	20250207	105700	17163543	1354	1354	1354	1354	0
509	20250207	105600	17163543	1354	1354	1354	1354	0
510	20250207	105500	17163543	1354	1354	1354	1354	0
511	20250207	105400	17163543	1354	1354	1354	1354	0
512	20250207	105300	17163543	1354	1354	1354	1354	0
513	20250207	105200	17163543	1354	1354	1354	1354	0
514	20250207	105100	17163543	1354	1354	1354	1354	0
515	20250207	105000	17163543	1354	1354	1354	1354	0
516	20250207	104900	17163543	1354	1354	1354	1354	0
517	20250207	104800	17163543	1354	1354	1354	1354	0
518	20250207	104700	17163543	1354	1354	1354	1354	0
519	20250207	104600	17163543	1354	1354	1354	1354	0
520	20250207	104500	17163543	1354	1354	1354	1354	0
521	20250207	104400	17163543	1354	1354	1354	1354	0
522	20250207	104300	17163543	1354	1354	1354	1354	0
523	20250207	104200	17163543	1354	1354	1354	1354	1
524	20250207	104100	17162189	1353	1353	1353	1353	144
525	20250207	104000	16967357	1353	1353	1353	1353	1
526	20250207	103900	16966004	1355	1355	1355	1355	0
527	20250207	103800	16966004	1355	1355	1355	1355	0
528	20250207	103700	16966004	1355	1354	1355	1354	104
529	20250207	103600	16825133	1354	1354	1354	1354	1
530	20250207	103500	16823779	1355	1355	1355	1355	0
531	20250207	103400	16823779	1355	1355	1355	1355	0
532	20250207	103300	16823779	1355	1355	1355	1355	0
533	20250207	103200	16823779	1355	1355	1355	1355	0
534	20250207	103100	16823779	1355	1355	1355	1355	0
535	20250207	103000	16823779	1355	1355	1355	1355	0
536	20250207	102900	16823779	1355	1355	1355	1355	0
537	20250207	102800	16823779	1355	1355	1355	1355	0
538	20250207	102700	16823779	1355	1355	1355	1355	0
539	20250207	102600	16823779	1355	1355	1355	1355	0
540	20250207	102500	16823779	1355	1355	1355	1355	0
541	20250207	102400	16823779	1355	1355	1355	1355	0
542	20250207	102300	16823779	1355	1355	1355	1355	0
543	20250207	102200	16823779	1355	1355	1355	1355	0
544	20250207	102100	16823779	1355	1351	1355	1351	38
545	20250207	102000	16772413	1351	1351	1351	1351	0
546	20250207	101900	16772413	1351	1351	1351	1351	0
547	20250207	101800	16772413	1351	1351	1351	1351	0
548	20250207	101700	16772413	1351	1351	1351	1351	0
549	20250207	101600	16772413	1351	1351	1351	1351	0
550	20250207	101500	16772413	1351	1350	1356	1339	230
551	20250207	101400	16463751	1340	1346	1346	1340	3912
552	20250207	101300	11215316	1357	1353	1357	1353	15
553	20250207	101200	11194993	1353	1353	1353	1353	0
554	20250207	101100	11194993	1353	1353	1353	1353	0
555	20250207	101000	11194993	1353	1353	1353	1353	0
556	20250207	100900	11194993	1353	1349	1353	1343	3002
557	20250207	100800	7160810	1357	1357	1357	1357	0
558	20250207	100700	7160810	1357	1357	1357	1357	0
559	20250207	100600	7160810	1357	1357	1357	1357	0
560	20250207	100500	7160810	1357	1357	1357	1357	0
561	20250207	100400	7160810	1357	1357	1357	1357	0
562	20250207	100300	7160810	1357	1357	1357	1357	0
563	20250207	100200	7160810	1357	1357	1357	1357	1
564	20250207	100100	7159453	1357	1357	1357	1357	0
565	20250207	100000	7159453	1357	1357	1357	1357	0
566	20250207	095900	7159453	1357	1357	1357	1357	0
567	20250207	095800	7159453	1357	1357	1357	1357	0
568	20250207	095700	7159453	1357	1357	1357	1357	0
569	20250207	095600	7159453	1357	1357	1357	1357	0
570	20250207	095500	7159453	1357	1357	1357	1357	0
571	20250207	095400	7159453	1357	1357	1357	1357	0
572	20250207	095300	7159453	1357	1357	1357	1357	0
573	20250207	095200	7159453	1357	1357	1357	1357	0
574	20250207	095100	7159453	1357	1357	1357	1357	101
575	20250207	095000	7022396	1357	1357	1357	1357	102
576	20250207	094900	6883982	1357	1357	1357	1357	0
577	20250207	094800	6883982	1357	1357	1357	1357	1
578	20250207	094700	6882625	1357	1357	1357	1357	4
579	20250207	094600	6877197	1357	1357	1357	1357	0
580	20250207	094500	6877197	1357	1357	1357	1357	1
581	20250207	094400	6875840	1357	1357	1357	1357	0
582	20250207	094300	6875840	1357	1357	1357	1357	0
583	20250207	094200	6875840	1357	1357	1357	1357	0
584	20250207	094100	6875840	1357	1357	1357	1357	0
585	20250207	094000	6875840	1357	1357	1357	1357	0
586	20250207	093900	6875840	1357	1357	1357	1357	0
587	20250207	093800	6875840	1357	1357	1357	1357	0
588	20250207	093700	6875840	1357	1357	1357	1357	5
589	20250207	093600	6869055	1357	1357	1357	1357	25
590	20250207	093500	6835130	1347	1347	1347	1347	20
591	20250207	093400	6808190	1347	1354	1354	1347	1000
592	20250207	093300	5460915	1358	1358	1358	1358	0
593	20250207	093200	5460915	1358	1358	1358	1358	0
594	20250207	093100	5460915	1358	1358	1358	1358	0
595	20250207	093000	5460915	1358	1358	1358	1358	0
596	20250207	092900	5460915	1358	1358	1358	1358	0
597	20250207	092800	5460915	1358	1358	1358	1358	0
598	20250207	092700	5460915	1358	1358	1358	1358	0
599	20250207	092600	5460915	1358	1358	1358	1358	0
600	20250207	092500	5460915	1358	1358	1358	1358	0
601	20250207	092400	5460915	1358	1358	1358	1358	0
602	20250207	092300	5460915	1358	1358	1358	1358	2
603	20250207	092200	5458199	1358	1358	1358	1358	0
604	20250207	092100	5458199	1358	1352	1358	1352	25
605	20250207	092000	5424333	1349	1348	1349	1348	166
606	20250207	091900	5200506	1348	1348	1348	1348	1501
607	20250207	091800	3177158	1348	1348	1348	1348	500
608	20250207	091700	2503158	1348	1348	1348	1348	1
609	20250207	091600	2501810	1348	1348	1348	1348	0
610	20250207	091500	2501810	1348	1348	1348	1348	0
611	20250207	091400	2501810	1348	1348	1348	1348	0
612	20250207	091300	2501810	1348	1348	1348	1348	1
613	20250207	091200	2500462	1348	1348	1348	1348	4
614	20250207	091100	2495070	1348	1348	1348	1348	5
615	20250207	091000	2488330	1343	1343	1343	1343	44
616	20250207	090900	2429238	1348	1348	1348	1348	0
617	20250207	090800	2429238	1348	1348	1348	1348	0
618	20250207	090700	2429238	1348	1348	1348	1348	0
619	20250207	090600	2429238	1348	1348	1348	1348	0
620	20250207	090500	2429238	1348	1348	1348	1348	0
621	20250207	090400	2429238	1348	1348	1348	1348	200
622	20250207	090300	2159638	1349	1349	1349	1349	0
623	20250207	090200	2159638	1349	1349	1349	1349	0
624	20250207	090100	2159638	1349	1349	1349	1349	434
625	20250207	090000	1574172	1348	1342	1348	1342	1173