KissMeData/071850/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	194700	24556230	1779	1779	1779	1779	522
3	20250204	194600	24556230	1779	1779	1779	1779	0
4	20250204	194500	24556230	1779	1779	1779	1779	0
5	20250204	194400	24556230	1779	1779	1779	1779	0
6	20250204	194300	24556230	1779	1779	1779	1779	0
7	20250204	194200	24556230	1779	1779	1779	1779	0
8	20250204	194100	24556230	1779	1779	1779	1779	0
9	20250204	194000	24556230	1779	1779	1779	1779	0
10	20250204	193900	24556230	1779	1779	1779	1779	0
11	20250204	193800	24556230	1779	1779	1779	1779	0
12	20250204	193700	24556230	1779	1779	1779	1779	0
13	20250204	193600	24556230	1779	1779	1779	1779	0
14	20250204	193500	24556230	1779	1779	1779	1779	0
15	20250204	193400	24556230	1779	1779	1779	1779	0
16	20250204	193300	24556230	1779	1779	1779	1779	0
17	20250204	193200	24556230	1779	1779	1779	1779	0
18	20250204	193100	24556230	1779	1779	1779	1779	0
19	20250204	193000	24556230	1779	1779	1779	1779	0
20	20250204	192900	24556230	1779	1779	1779	1779	0
21	20250204	192800	24556230	1779	1779	1779	1779	0
22	20250204	192700	24556230	1779	1779	1779	1779	0
23	20250204	192600	24556230	1779	1779	1779	1779	0
24	20250204	192500	24556230	1779	1779	1779	1779	0
25	20250204	192400	24556230	1779	1779	1779	1779	0
26	20250204	192300	24556230	1779	1779	1779	1779	0
27	20250204	192200	24556230	1779	1779	1779	1779	0
28	20250204	192100	24556230	1779	1779	1779	1779	0
29	20250204	192000	24556230	1779	1779	1779	1779	0
30	20250204	191900	24556230	1779	1779	1779	1779	0
31	20250204	191800	24556230	1779	1779	1779	1779	0
32	20250204	191700	24556230	1779	1779	1779	1779	522
33	20250204	191600	24556230	1779	1779	1779	1779	0
34	20250204	191500	24556230	1779	1779	1779	1779	0
35	20250204	191400	24556230	1779	1779	1779	1779	0
36	20250204	191300	24556230	1779	1779	1779	1779	0
37	20250204	191200	24556230	1779	1779	1779	1779	0
38	20250204	191100	24556230	1779	1779	1779	1779	0
39	20250204	191000	24556230	1779	1779	1779	1779	0
40	20250204	190900	24556230	1779	1779	1779	1779	0
41	20250204	190800	24556230	1779	1779	1779	1779	0
42	20250204	190700	24556230	1779	1779	1779	1779	0
43	20250204	190600	24556230	1779	1779	1779	1779	0
44	20250204	190500	24556230	1779	1779	1779	1779	0
45	20250204	190400	24556230	1779	1779	1779	1779	0
46	20250204	190300	24556230	1779	1779	1779	1779	0
47	20250204	190200	24556230	1779	1779	1779	1779	0
48	20250204	190100	24556230	1779	1779	1779	1779	0
49	20250204	190000	24556230	1779	1779	1779	1779	0
50	20250204	185900	24556230	1779	1779	1779	1779	0
51	20250204	185800	24556230	1779	1779	1779	1779	0
52	20250204	185700	24556230	1779	1779	1779	1779	0
53	20250204	185600	24556230	1779	1779	1779	1779	0
54	20250204	185500	24556230	1779	1779	1779	1779	0
55	20250204	185400	24556230	1779	1779	1779	1779	0
56	20250204	185300	24556230	1779	1779	1779	1779	0
57	20250204	185200	24556230	1779	1779	1779	1779	0
58	20250204	185100	24556230	1779	1779	1779	1779	0
59	20250204	185000	24556230	1779	1779	1779	1779	0
60	20250204	184900	24556230	1779	1779	1779	1779	0
61	20250204	184800	24556230	1779	1779	1779	1779	0
62	20250204	184700	24556230	1779	1779	1779	1779	522
63	20250204	184600	24556230	1779	1779	1779	1779	0
64	20250204	184500	24556230	1779	1779	1779	1779	0
65	20250204	184400	24556230	1779	1779	1779	1779	0
66	20250204	184300	24556230	1779	1779	1779	1779	0
67	20250204	184200	24556230	1779	1779	1779	1779	0
68	20250204	184100	24556230	1779	1779	1779	1779	0
69	20250204	184000	24556230	1779	1779	1779	1779	0
70	20250204	183900	24556230	1779	1779	1779	1779	0
71	20250204	183800	24556230	1779	1779	1779	1779	0
72	20250204	183700	24556230	1779	1779	1779	1779	0
73	20250204	183600	24556230	1779	1779	1779	1779	0
74	20250204	183500	24556230	1779	1779	1779	1779	0
75	20250204	183400	24556230	1779	1779	1779	1779	0
76	20250204	183300	24556230	1779	1779	1779	1779	0
77	20250204	183200	24556230	1779	1779	1779	1779	0
78	20250204	183100	24556230	1779	1779	1779	1779	0
79	20250204	183000	24556230	1779	1779	1779	1779	0
80	20250204	182900	24556230	1779	1779	1779	1779	0
81	20250204	182800	24556230	1779	1779	1779	1779	0
82	20250204	182700	24556230	1779	1779	1779	1779	0
83	20250204	182600	24556230	1779	1779	1779	1779	0
84	20250204	182500	24556230	1779	1779	1779	1779	0
85	20250204	182400	24556230	1779	1779	1779	1779	0
86	20250204	182300	24556230	1779	1779	1779	1779	0
87	20250204	182200	24556230	1779	1779	1779	1779	0
88	20250204	182100	24556230	1779	1779	1779	1779	0
89	20250204	182000	24556230	1779	1779	1779	1779	0
90	20250204	181900	24556230	1779	1779	1779	1779	0
91	20250204	181800	24556230	1779	1779	1779	1779	0
92	20250204	181700	24556230	1779	1779	1779	1779	522
93	20250204	181600	24556230	1779	1779	1779	1779	0
94	20250204	181500	24556230	1779	1779	1779	1779	0
95	20250204	181400	24556230	1779	1779	1779	1779	0
96	20250204	181300	24556230	1779	1779	1779	1779	0
97	20250204	181200	24556230	1779	1779	1779	1779	0
98	20250204	181100	24556230	1779	1779	1779	1779	0
99	20250204	181000	24556230	1779	1779	1779	1779	0
100	20250204	180900	24556230	1779	1779	1779	1779	0
101	20250204	180800	24556230	1779	1779	1779	1779	0
102	20250204	180700	24556230	1779	1779	1779	1779	0
103	20250204	180600	24556230	1779	1779	1779	1779	0
104	20250204	180500	24556230	1779	1779	1779	1779	0
105	20250204	180400	24556230	1779	1779	1779	1779	0
106	20250204	180300	24556230	1779	1779	1779	1779	0
107	20250204	180200	24556230	1779	1779	1779	1779	0
108	20250204	180100	24556230	1779	1779	1779	1779	0
109	20250204	180000	24556230	1779	1779	1779	1779	0
110	20250204	175900	24556230	1779	1779	1779	1779	0
111	20250204	175800	24556230	1779	1779	1779	1779	0
112	20250204	175700	24556230	1779	1779	1779	1779	0
113	20250204	175600	24556230	1779	1779	1779	1779	0
114	20250204	175500	24556230	1779	1779	1779	1779	0
115	20250204	175400	24556230	1779	1779	1779	1779	0
116	20250204	175300	24556230	1779	1779	1779	1779	0
117	20250204	175200	24556230	1779	1779	1779	1779	0
118	20250204	175100	24556230	1779	1779	1779	1779	0
119	20250204	175000	24556230	1779	1779	1779	1779	0
120	20250204	174900	24556230	1779	1779	1779	1779	0
121	20250204	174800	24556230	1779	1779	1779	1779	0
122	20250204	174700	24556230	1779	1779	1779	1779	522
123	20250204	174600	24556230	1779	1779	1779	1779	0
124	20250204	174500	24556230	1779	1779	1779	1779	0
125	20250204	174400	24556230	1779	1779	1779	1779	0
126	20250204	174300	24556230	1779	1779	1779	1779	0
127	20250204	174200	24556230	1779	1779	1779	1779	0
128	20250204	174100	24556230	1779	1779	1779	1779	0
129	20250204	174000	24556230	1779	1779	1779	1779	0
130	20250204	173900	24556230	1779	1779	1779	1779	0
131	20250204	173800	24556230	1779	1779	1779	1779	0
132	20250204	173700	24556230	1779	1779	1779	1779	0
133	20250204	173600	24556230	1779	1779	1779	1779	0
134	20250204	173500	24556230	1779	1779	1779	1779	0
135	20250204	173400	24556230	1779	1779	1779	1779	0
136	20250204	173300	24556230	1779	1779	1779	1779	0
137	20250204	173200	24556230	1779	1779	1779	1779	0
138	20250204	173100	24556230	1779	1779	1779	1779	0
139	20250204	173000	24556230	1779	1779	1779	1779	0
140	20250204	172900	24556230	1779	1779	1779	1779	0
141	20250204	172800	24556230	1779	1779	1779	1779	0
142	20250204	172700	24556230	1779	1779	1779	1779	0
143	20250204	172600	24556230	1779	1779	1779	1779	0
144	20250204	172500	24556230	1779	1779	1779	1779	0
145	20250204	172400	24556230	1779	1779	1779	1779	0
146	20250204	172300	24556230	1779	1779	1779	1779	0
147	20250204	172200	24556230	1779	1779	1779	1779	0
148	20250204	172100	24556230	1779	1779	1779	1779	0
149	20250204	172000	24556230	1779	1779	1779	1779	0
150	20250204	171900	24556230	1779	1779	1779	1779	0
151	20250204	171800	24556230	1779	1779	1779	1779	0
152	20250204	171700	24556230	1779	1779	1779	1779	522
153	20250204	171600	24556230	1779	1779	1779	1779	0
154	20250204	171500	24556230	1779	1779	1779	1779	0
155	20250204	171400	24556230	1779	1779	1779	1779	0
156	20250204	171300	24556230	1779	1779	1779	1779	0
157	20250204	171200	24556230	1779	1779	1779	1779	0
158	20250204	171100	24556230	1779	1779	1779	1779	0
159	20250204	171000	24556230	1779	1779	1779	1779	0
160	20250204	170900	24556230	1779	1779	1779	1779	0
161	20250204	170800	24556230	1779	1779	1779	1779	0
162	20250204	170700	24556230	1779	1779	1779	1779	0
163	20250204	170600	24556230	1779	1779	1779	1779	0
164	20250204	170500	24556230	1779	1779	1779	1779	0
165	20250204	170400	24556230	1779	1779	1779	1779	0
166	20250204	170300	24556230	1779	1779	1779	1779	0
167	20250204	170200	24556230	1779	1779	1779	1779	0
168	20250204	170100	24556230	1779	1779	1779	1779	0
169	20250204	170000	24556230	1779	1779	1779	1779	0
170	20250204	165900	24556230	1779	1779	1779	1779	0
171	20250204	165800	24556230	1779	1779	1779	1779	0
172	20250204	165700	24556230	1779	1779	1779	1779	0
173	20250204	165600	24556230	1779	1779	1779	1779	0
174	20250204	165500	24556230	1779	1779	1779	1779	0
175	20250204	165400	24556230	1779	1779	1779	1779	0
176	20250204	165300	24556230	1779	1779	1779	1779	0
177	20250204	165200	24556230	1779	1779	1779	1779	0
178	20250204	165100	24556230	1779	1779	1779	1779	0
179	20250204	165000	24556230	1779	1779	1779	1779	0
180	20250204	164900	24556230	1779	1779	1779	1779	0
181	20250204	164800	24556230	1779	1779	1779	1779	0
182	20250204	164700	24556230	1779	1779	1779	1779	522
183	20250204	164600	24556230	1779	1779	1779	1779	0
184	20250204	164500	24556230	1779	1779	1779	1779	0
185	20250204	164400	24556230	1779	1779	1779	1779	0
186	20250204	164300	24556230	1779	1779	1779	1779	0
187	20250204	164200	24556230	1779	1779	1779	1779	0
188	20250204	164100	24556230	1779	1779	1779	1779	0
189	20250204	164000	24556230	1779	1779	1779	1779	0
190	20250204	163900	24556230	1779	1779	1779	1779	0
191	20250204	163800	24556230	1779	1779	1779	1779	0
192	20250204	163700	24556230	1779	1779	1779	1779	0
193	20250204	163600	24556230	1779	1779	1779	1779	0
194	20250204	163500	24556230	1779	1779	1779	1779	0
195	20250204	163400	24556230	1779	1779	1779	1779	0
196	20250204	163300	24556230	1779	1779	1779	1779	0
197	20250204	163200	24556230	1779	1779	1779	1779	0
198	20250204	163100	24556230	1779	1779	1779	1779	0
199	20250204	163000	24556230	1779	1779	1779	1779	0
200	20250204	162900	24556230	1779	1779	1779	1779	0
201	20250204	162800	24556230	1779	1779	1779	1779	0
202	20250204	162700	24556230	1779	1779	1779	1779	0
203	20250204	162600	24556230	1779	1779	1779	1779	0
204	20250204	162500	24556230	1779	1779	1779	1779	0
205	20250204	162400	24556230	1779	1779	1779	1779	0
206	20250204	162300	24556230	1779	1779	1779	1779	0
207	20250204	162200	24556230	1779	1779	1779	1779	0
208	20250204	162100	24556230	1779	1779	1779	1779	0
209	20250204	162000	24556230	1779	1779	1779	1779	0
210	20250204	161900	24556230	1779	1779	1779	1779	0
211	20250204	161800	24556230	1779	1779	1779	1779	0
212	20250204	161700	24556230	1779	1779	1779	1779	522
213	20250204	161600	24556230	1779	1779	1779	1779	0
214	20250204	161500	24556230	1779	1779	1779	1779	0
215	20250204	161400	24556230	1779	1779	1779	1779	0
216	20250204	161300	24556230	1779	1779	1779	1779	0
217	20250204	161200	24556230	1779	1779	1779	1779	0
218	20250204	161100	24556230	1779	1779	1779	1779	0
219	20250204	161000	24556230	1779	1779	1779	1779	0
220	20250204	160900	24556230	1779	1779	1779	1779	0
221	20250204	160800	24556230	1779	1779	1779	1779	0
222	20250204	160700	24556230	1779	1779	1779	1779	0
223	20250204	160600	24556230	1779	1779	1779	1779	0
224	20250204	160500	24556230	1779	1779	1779	1779	0
225	20250204	160400	24556230	1779	1779	1779	1779	0
226	20250204	160300	24556230	1779	1779	1779	1779	0
227	20250204	160200	24556230	1779	1779	1779	1779	0
228	20250204	160100	24556230	1779	1779	1779	1779	0
229	20250204	160000	24556230	1779	1779	1779	1779	0
230	20250204	155900	24556230	1779	1779	1779	1779	0
231	20250204	155800	24556230	1779	1779	1779	1779	0
232	20250204	155700	24556230	1779	1779	1779	1779	0
233	20250204	155600	24556230	1779	1779	1779	1779	0
234	20250204	155500	24556230	1779	1779	1779	1779	0
235	20250204	155400	24556230	1779	1779	1779	1779	0
236	20250204	155300	24556230	1779	1779	1779	1779	0
237	20250204	155200	24556230	1779	1779	1779	1779	0
238	20250204	155100	24556230	1779	1779	1779	1779	0
239	20250204	155000	24556230	1779	1779	1779	1779	0
240	20250204	154900	24556230	1779	1779	1779	1779	0
241	20250204	154800	24556230	1779	1779	1779	1779	0
242	20250204	154700	24556230	1779	1779	1779	1779	522
243	20250204	154600	24556230	1779	1779	1779	1779	0
244	20250204	154500	24556230	1779	1779	1779	1779	0
245	20250204	154400	24556230	1779	1779	1779	1779	0
246	20250204	154300	24556230	1779	1779	1779	1779	0
247	20250204	154200	24556230	1779	1779	1779	1779	0
248	20250204	154100	24556230	1779	1779	1779	1779	0
249	20250204	154000	24556230	1779	1779	1779	1779	0
250	20250204	153900	24556230	1779	1779	1779	1779	0
251	20250204	153800	24556230	1779	1779	1779	1779	0
252	20250204	153700	24556230	1779	1779	1779	1779	0
253	20250204	153600	24556230	1779	1779	1779	1779	0
254	20250204	153500	24556230	1779	1779	1779	1779	0
255	20250204	153400	24556230	1779	1779	1779	1779	0
256	20250204	153300	24556230	1779	1779	1779	1779	0
257	20250204	153200	24556230	1779	1779	1779	1779	0
258	20250204	153100	24556230	1779	1779	1779	1779	0
259	20250204	153000	24556230	1779	1779	1779	1779	522
260	20250204	152900	23627592	1785	1785	1785	1785	0
261	20250204	152800	23627592	1785	1785	1785	1785	0
262	20250204	152700	23627592	1785	1785	1785	1785	0
263	20250204	152600	23627592	1785	1785	1785	1785	0
264	20250204	152500	23627592	1785	1785	1785	1785	0
265	20250204	152400	23627592	1785	1785	1785	1785	0
266	20250204	152300	23627592	1785	1785	1785	1785	0
267	20250204	152200	23627592	1785	1785	1785	1785	0
268	20250204	152100	23627592	1785	1785	1785	1785	0
269	20250204	152000	23627592	1785	1785	1785	1785	0
270	20250204	151900	23627592	1785	1785	1785	1785	0
271	20250204	151800	23627592	1785	1785	1785	1785	0
272	20250204	151700	23627592	1785	1785	1785	1785	0
273	20250204	151600	23627592	1785	1785	1785	1785	0
274	20250204	151500	23627592	1785	1785	1785	1785	0
275	20250204	151400	23627592	1785	1785	1785	1785	0
276	20250204	151300	23627592	1785	1785	1785	1785	0
277	20250204	151200	23627592	1785	1785	1785	1785	0
278	20250204	151100	23627592	1785	1785	1785	1785	0
279	20250204	151000	23627592	1785	1785	1785	1785	0
280	20250204	150900	23627592	1785	1785	1785	1785	0
281	20250204	150800	23627592	1785	1785	1785	1785	0
282	20250204	150700	23627592	1785	1785	1785	1785	0
283	20250204	150600	23627592	1785	1785	1785	1785	0
284	20250204	150500	23627592	1785	1785	1785	1785	0
285	20250204	150400	23627592	1785	1785	1785	1785	0
286	20250204	150300	23627592	1785	1785	1785	1785	0
287	20250204	150200	23627592	1785	1785	1785	1785	0
288	20250204	150100	23627592	1785	1785	1785	1785	0
289	20250204	150000	23627592	1785	1785	1785	1785	0
290	20250204	145900	23627592	1785	1785	1785	1785	0
291	20250204	145800	23627592	1785	1762	1785	1762	159
292	20250204	145700	23347411	1762	1762	1762	1762	0
293	20250204	145600	23347411	1762	1761	1762	1761	45
294	20250204	145500	23268165	1769	1769	1769	1769	0
295	20250204	145400	23268165	1769	1769	1769	1769	0
296	20250204	145300	23268165	1769	1769	1769	1769	0
297	20250204	145200	23268165	1769	1753	1769	1753	101
298	20250204	145100	23091096	1757	1757	1757	1757	0
299	20250204	145000	23091096	1757	1757	1757	1757	0
300	20250204	144900	23091096	1757	1757	1757	1757	0
301	20250204	144800	23091096	1757	1757	1757	1757	51
302	20250204	144700	23001489	1781	1781	1781	1781	0
303	20250204	144600	23001489	1781	1781	1781	1781	0
304	20250204	144500	23001489	1781	1781	1781	1781	0
305	20250204	144400	23001489	1781	1781	1781	1781	0
306	20250204	144300	23001489	1781	1781	1781	1781	0
307	20250204	144200	23001489	1781	1781	1781	1781	0
308	20250204	144100	23001489	1781	1781	1781	1781	0
309	20250204	144000	23001489	1781	1781	1781	1781	0
310	20250204	143900	23001489	1781	1781	1781	1781	0
311	20250204	143800	23001489	1781	1781	1781	1781	0
312	20250204	143700	23001489	1781	1781	1781	1781	0
313	20250204	143600	23001489	1781	1781	1781	1781	0
314	20250204	143500	23001489	1781	1781	1781	1781	0
315	20250204	143400	23001489	1781	1781	1781	1781	0
316	20250204	143300	23001489	1781	1781	1781	1781	0
317	20250204	143200	23001489	1781	1781	1781	1781	0
318	20250204	143100	23001489	1781	1781	1781	1781	0
319	20250204	143000	23001489	1781	1781	1781	1781	0
320	20250204	142900	23001489	1781	1781	1781	1781	0
321	20250204	142800	23001489	1781	1781	1781	1781	0
322	20250204	142700	23001489	1781	1781	1781	1781	0
323	20250204	142600	23001489	1781	1781	1781	1781	0
324	20250204	142500	23001489	1781	1781	1781	1781	0
325	20250204	142400	23001489	1781	1781	1781	1781	0
326	20250204	142300	23001489	1781	1781	1781	1781	0
327	20250204	142200	23001489	1781	1781	1781	1781	0
328	20250204	142100	23001489	1781	1781	1781	1781	0
329	20250204	142000	23001489	1781	1781	1781	1781	0
330	20250204	141900	23001489	1781	1781	1781	1781	0
331	20250204	141800	23001489	1781	1769	1781	1769	500
332	20250204	141700	22112957	1760	1760	1760	1760	0
333	20250204	141600	22112957	1760	1760	1760	1760	0
334	20250204	141500	22112957	1760	1760	1760	1760	0
335	20250204	141400	22112957	1760	1760	1760	1760	0
336	20250204	141300	22112957	1760	1760	1760	1760	0
337	20250204	141200	22112957	1760	1760	1760	1760	0
338	20250204	141100	22112957	1760	1760	1760	1760	0
339	20250204	141000	22112957	1760	1760	1760	1760	1
340	20250204	140900	22111197	1761	1761	1761	1761	0
341	20250204	140800	22111197	1761	1761	1761	1761	0
342	20250204	140700	22111197	1761	1761	1761	1761	0
343	20250204	140600	22111197	1761	1761	1761	1761	0
344	20250204	140500	22111197	1761	1765	1765	1761	218
345	20250204	140400	21727099	1785	1785	1785	1785	0
346	20250204	140300	21727099	1785	1785	1785	1785	0
347	20250204	140200	21727099	1785	1785	1785	1785	0
348	20250204	140100	21727099	1785	1785	1785	1785	0
349	20250204	140000	21727099	1785	1785	1785	1785	50
350	20250204	135900	21637849	1785	1785	1785	1785	0
351	20250204	135800	21637849	1785	1785	1785	1785	0
352	20250204	135700	21637849	1785	1785	1785	1785	0
353	20250204	135600	21637849	1785	1785	1785	1785	0
354	20250204	135500	21637849	1785	1785	1785	1785	0
355	20250204	135400	21637849	1785	1785	1785	1785	0
356	20250204	135300	21637849	1785	1785	1785	1785	0
357	20250204	135200	21637849	1785	1785	1785	1785	0
358	20250204	135100	21637849	1785	1785	1785	1785	0
359	20250204	135000	21637849	1785	1785	1785	1785	0
360	20250204	134900	21637849	1785	1785	1785	1785	0
361	20250204	134800	21637849	1785	1785	1785	1785	0
362	20250204	134700	21637849	1785	1785	1785	1785	0
363	20250204	134600	21637849	1785	1785	1785	1785	0
364	20250204	134500	21637849	1785	1785	1785	1785	0
365	20250204	134400	21637849	1785	1785	1785	1785	0
366	20250204	134300	21637849	1785	1785	1785	1785	0
367	20250204	134200	21637849	1785	1785	1785	1785	0
368	20250204	134100	21637849	1785	1785	1785	1785	0
369	20250204	134000	21637849	1785	1785	1785	1785	0
370	20250204	133900	21637849	1785	1785	1785	1785	1
371	20250204	133800	21636064	1766	1766	1766	1766	0
372	20250204	133700	21636064	1766	1766	1766	1766	0
373	20250204	133600	21636064	1766	1766	1766	1766	0
374	20250204	133500	21636064	1766	1766	1766	1766	0
375	20250204	133400	21636064	1766	1766	1766	1766	0
376	20250204	133300	21636064	1766	1766	1766	1766	0
377	20250204	133200	21636064	1766	1766	1766	1766	0
378	20250204	133100	21636064	1766	1766	1766	1766	0
379	20250204	133000	21636064	1766	1766	1766	1766	0
380	20250204	132900	21636064	1766	1766	1766	1766	0
381	20250204	132800	21636064	1766	1766	1766	1766	207
382	20250204	132700	21270502	1766	1768	1768	1750	8150
383	20250204	132600	6996230	1789	1789	1789	1789	0
384	20250204	132500	6996230	1789	1789	1789	1789	0
385	20250204	132400	6996230	1789	1789	1789	1789	0
386	20250204	132300	6996230	1789	1789	1789	1789	0
387	20250204	132200	6996230	1789	1789	1789	1789	0
388	20250204	132100	6996230	1789	1789	1789	1789	0
389	20250204	132000	6996230	1789	1789	1789	1789	0
390	20250204	131900	6996230	1789	1789	1789	1789	0
391	20250204	131800	6996230	1789	1789	1789	1789	1
392	20250204	131700	6994441	1774	1774	1774	1774	0
393	20250204	131600	6994441	1774	1774	1774	1774	82
394	20250204	131500	6848973	1774	1774	1774	1774	18
395	20250204	131400	6817041	1808	1808	1808	1808	0
396	20250204	131300	6817041	1808	1808	1808	1808	0
397	20250204	131200	6817041	1808	1808	1808	1808	0
398	20250204	131100	6817041	1808	1808	1808	1808	0
399	20250204	131000	6817041	1808	1808	1808	1808	0
400	20250204	130900	6817041	1808	1808	1808	1808	0
401	20250204	130800	6817041	1808	1808	1808	1808	0
402	20250204	130700	6817041	1808	1808	1808	1808	0
403	20250204	130600	6817041	1808	1808	1808	1808	0
404	20250204	130500	6817041	1808	1808	1808	1808	0
405	20250204	130400	6817041	1808	1808	1808	1808	0
406	20250204	130300	6817041	1808	1808	1808	1808	0
407	20250204	130200	6817041	1808	1808	1808	1808	0
408	20250204	130100	6817041	1808	1808	1808	1808	0
409	20250204	130000	6817041	1808	1808	1808	1808	0
410	20250204	125900	6817041	1808	1808	1808	1808	0
411	20250204	125800	6817041	1808	1808	1808	1808	0
412	20250204	125700	6817041	1808	1808	1808	1808	0
413	20250204	125600	6817041	1808	1808	1808	1808	0
414	20250204	125500	6817041	1808	1808	1808	1808	0
415	20250204	125400	6817041	1808	1808	1808	1808	0
416	20250204	125300	6817041	1808	1808	1808	1808	0
417	20250204	125200	6817041	1808	1808	1808	1808	0
418	20250204	125100	6817041	1808	1808	1808	1808	0
419	20250204	125000	6817041	1808	1808	1808	1808	0
420	20250204	124900	6817041	1808	1808	1808	1808	0
421	20250204	124800	6817041	1808	1808	1808	1808	0
422	20250204	124700	6817041	1808	1808	1808	1808	0
423	20250204	124600	6817041	1808	1808	1808	1808	0
424	20250204	124500	6817041	1808	1808	1808	1808	0
425	20250204	124400	6817041	1808	1808	1808	1808	0
426	20250204	124300	6817041	1808	1808	1808	1808	0
427	20250204	124200	6817041	1808	1808	1808	1808	0
428	20250204	124100	6817041	1808	1808	1808	1808	0
429	20250204	124000	6817041	1808	1808	1808	1808	0
430	20250204	123900	6817041	1808	1808	1808	1808	0
431	20250204	123800	6817041	1808	1808	1808	1808	0
432	20250204	123700	6817041	1808	1808	1808	1808	0
433	20250204	123600	6817041	1808	1808	1808	1808	0
434	20250204	123500	6817041	1808	1808	1808	1808	0
435	20250204	123400	6817041	1808	1808	1808	1808	0
436	20250204	123300	6817041	1808	1808	1808	1808	0
437	20250204	123200	6817041	1808	1808	1808	1808	0
438	20250204	123100	6817041	1808	1808	1808	1808	0
439	20250204	123000	6817041	1808	1808	1808	1808	0
440	20250204	122900	6817041	1808	1808	1808	1808	0
441	20250204	122800	6817041	1808	1808	1808	1808	0
442	20250204	122700	6817041	1808	1808	1808	1808	0
443	20250204	122600	6817041	1808	1808	1808	1808	0
444	20250204	122500	6817041	1808	1808	1808	1808	0
445	20250204	122400	6817041	1808	1808	1808	1808	0
446	20250204	122300	6817041	1808	1808	1808	1808	0
447	20250204	122200	6817041	1808	1808	1808	1808	0
448	20250204	122100	6817041	1808	1808	1808	1808	0
449	20250204	122000	6817041	1808	1808	1808	1808	0
450	20250204	121900	6817041	1808	1808	1808	1808	0
451	20250204	121800	6817041	1808	1808	1808	1808	0
452	20250204	121700	6817041	1808	1808	1808	1808	0
453	20250204	121600	6817041	1808	1808	1808	1808	0
454	20250204	121500	6817041	1808	1808	1808	1808	0
455	20250204	121400	6817041	1808	1808	1808	1808	0
456	20250204	121300	6817041	1808	1808	1808	1808	0
457	20250204	121200	6817041	1808	1808	1808	1808	0
458	20250204	121100	6817041	1808	1808	1808	1808	0
459	20250204	121000	6817041	1808	1808	1808	1808	0
460	20250204	120900	6817041	1808	1808	1808	1808	0
461	20250204	120800	6817041	1808	1808	1808	1808	0
462	20250204	120700	6817041	1808	1808	1808	1808	0
463	20250204	120600	6817041	1808	1808	1808	1808	0
464	20250204	120500	6817041	1808	1808	1808	1808	0
465	20250204	120400	6817041	1808	1808	1808	1808	0
466	20250204	120300	6817041	1808	1808	1808	1808	0
467	20250204	120200	6817041	1808	1808	1808	1808	0
468	20250204	120100	6817041	1808	1808	1808	1808	0
469	20250204	120000	6817041	1808	1808	1808	1808	0
470	20250204	115900	6817041	1808	1808	1808	1808	0
471	20250204	115800	6817041	1808	1808	1808	1808	0
472	20250204	115700	6817041	1808	1808	1808	1808	0
473	20250204	115600	6817041	1808	1808	1808	1808	0
474	20250204	115500	6817041	1808	1808	1808	1808	0
475	20250204	115400	6817041	1808	1808	1808	1808	0
476	20250204	115300	6817041	1808	1808	1808	1808	0
477	20250204	115200	6817041	1808	1808	1808	1808	0
478	20250204	115100	6817041	1808	1808	1808	1808	1292
479	20250204	115000	4481105	1808	1808	1808	1808	0
480	20250204	114900	4481105	1808	1808	1808	1808	0
481	20250204	114800	4481105	1808	1808	1808	1808	0
482	20250204	114700	4481105	1808	1808	1808	1808	0
483	20250204	114600	4481105	1808	1808	1808	1808	0
484	20250204	114500	4481105	1808	1808	1808	1808	0
485	20250204	114400	4481105	1808	1808	1808	1808	0
486	20250204	114300	4481105	1808	1808	1808	1808	0
487	20250204	114200	4481105	1808	1808	1808	1808	0
488	20250204	114100	4481105	1808	1808	1808	1808	0
489	20250204	114000	4481105	1808	1808	1808	1808	0
490	20250204	113900	4481105	1808	1808	1808	1808	0
491	20250204	113800	4481105	1808	1808	1808	1808	0
492	20250204	113700	4481105	1808	1808	1808	1808	0
493	20250204	113600	4481105	1808	1808	1808	1808	0
494	20250204	113500	4481105	1808	1808	1808	1808	0
495	20250204	113400	4481105	1808	1808	1808	1808	0
496	20250204	113300	4481105	1808	1808	1808	1808	0
497	20250204	113200	4481105	1808	1808	1808	1808	0
498	20250204	113100	4481105	1808	1808	1808	1808	0
499	20250204	113000	4481105	1808	1808	1808	1808	0
500	20250204	112900	4481105	1808	1808	1808	1808	0
501	20250204	112800	4481105	1808	1808	1808	1808	0
502	20250204	112700	4481105	1808	1808	1808	1808	0
503	20250204	112600	4481105	1808	1808	1808	1808	0
504	20250204	112500	4481105	1808	1808	1808	1808	0
505	20250204	112400	4481105	1808	1808	1808	1808	0
506	20250204	112300	4481105	1808	1808	1808	1808	0
507	20250204	112200	4481105	1808	1808	1808	1808	0
508	20250204	112100	4481105	1808	1808	1808	1808	0
509	20250204	112000	4481105	1808	1808	1808	1808	0
510	20250204	111900	4481105	1808	1808	1808	1808	0
511	20250204	111800	4481105	1808	1808	1808	1808	0
512	20250204	111700	4481105	1808	1808	1808	1808	0
513	20250204	111600	4481105	1808	1808	1808	1808	0
514	20250204	111500	4481105	1808	1808	1808	1808	0
515	20250204	111400	4481105	1808	1808	1808	1808	131
516	20250204	111300	4244257	1809	1809	1809	1809	0
517	20250204	111200	4244257	1809	1809	1809	1809	0
518	20250204	111100	4244257	1809	1809	1809	1809	0
519	20250204	111000	4244257	1809	1809	1809	1809	0
520	20250204	110900	4244257	1809	1809	1809	1809	0
521	20250204	110800	4244257	1809	1809	1809	1809	0
522	20250204	110700	4244257	1809	1809	1809	1809	0
523	20250204	110600	4244257	1809	1809	1809	1809	0
524	20250204	110500	4244257	1809	1809	1809	1809	0
525	20250204	110400	4244257	1809	1809	1809	1809	0
526	20250204	110300	4244257	1809	1809	1809	1809	0
527	20250204	110200	4244257	1809	1809	1809	1809	0
528	20250204	110100	4244257	1809	1809	1809	1809	0
529	20250204	110000	4244257	1809	1809	1809	1809	0
530	20250204	105900	4244257	1809	1809	1809	1809	0
531	20250204	105800	4244257	1809	1809	1809	1809	0
532	20250204	105700	4244257	1809	1809	1809	1809	14
533	20250204	105600	4218931	1756	1756	1811	1756	69
534	20250204	105500	4096256	1811	1813	1814	1754	39
535	20250204	105400	4026341	1754	1813	1813	1754	24
536	20250204	105300	3983537	1767	1816	1816	1767	24
537	20250204	105200	3940541	1817	1817	1817	1817	0
538	20250204	105100	3940541	1817	1817	1817	1817	0
539	20250204	105000	3940541	1817	1817	1817	1817	0
540	20250204	104900	3940541	1817	1817	1817	1817	0
541	20250204	104800	3940541	1817	1817	1817	1817	0
542	20250204	104700	3940541	1817	1817	1817	1817	0
543	20250204	104600	3940541	1817	1817	1817	1817	0
544	20250204	104500	3940541	1817	1817	1817	1817	0
545	20250204	104400	3940541	1817	1817	1817	1817	0
546	20250204	104300	3940541	1817	1817	1817	1817	0
547	20250204	104200	3940541	1817	1817	1817	1817	0
548	20250204	104100	3940541	1817	1817	1817	1817	0
549	20250204	104000	3940541	1817	1817	1817	1817	0
550	20250204	103900	3940541	1817	1817	1817	1817	0
551	20250204	103800	3940541	1817	1817	1817	1817	0
552	20250204	103700	3940541	1817	1817	1817	1817	0
553	20250204	103600	3940541	1817	1817	1817	1817	0
554	20250204	103500	3940541	1817	1815	1817	1815	1108
555	20250204	103400	1928000	1791	1791	1791	1791	0
556	20250204	103300	1928000	1791	1791	1791	1791	1
557	20250204	103200	1926209	1816	1816	1816	1816	0
558	20250204	103100	1926209	1816	1816	1816	1816	0
559	20250204	103000	1926209	1816	1816	1816	1816	0
560	20250204	102900	1926209	1816	1816	1816	1816	0
561	20250204	102800	1926209	1816	1816	1816	1816	0
562	20250204	102700	1926209	1816	1816	1816	1816	0
563	20250204	102600	1926209	1816	1816	1816	1816	0
564	20250204	102500	1926209	1816	1816	1816	1816	0
565	20250204	102400	1926209	1816	1816	1816	1816	0
566	20250204	102300	1926209	1816	1816	1816	1816	0
567	20250204	102200	1926209	1816	1816	1816	1816	0
568	20250204	102100	1926209	1816	1816	1816	1816	0
569	20250204	102000	1926209	1816	1816	1816	1816	0
570	20250204	101900	1926209	1816	1816	1816	1816	0
571	20250204	101800	1926209	1816	1816	1816	1816	0
572	20250204	101700	1926209	1816	1816	1816	1816	0
573	20250204	101600	1926209	1816	1816	1816	1816	0
574	20250204	101500	1926209	1816	1816	1816	1816	0
575	20250204	101400	1926209	1816	1816	1816	1816	0
576	20250204	101300	1926209	1816	1816	1816	1816	0
577	20250204	101200	1926209	1816	1816	1816	1816	0
578	20250204	101100	1926209	1816	1816	1816	1816	0
579	20250204	101000	1926209	1816	1816	1816	1816	0
580	20250204	100900	1926209	1816	1816	1816	1816	0
581	20250204	100800	1926209	1816	1816	1816	1816	0
582	20250204	100700	1926209	1816	1816	1816	1816	0
583	20250204	100600	1926209	1816	1816	1816	1816	0
584	20250204	100500	1926209	1816	1816	1816	1816	0
585	20250204	100400	1926209	1816	1816	1816	1816	0
586	20250204	100300	1926209	1816	1816	1816	1816	1
587	20250204	100200	1924393	1817	1817	1817	1817	0
588	20250204	100100	1924393	1817	1817	1817	1817	0
589	20250204	100000	1924393	1817	1817	1817	1817	0
590	20250204	095900	1924393	1817	1817	1817	1817	0
591	20250204	095800	1924393	1817	1817	1817	1817	0
592	20250204	095700	1924393	1817	1817	1817	1817	0
593	20250204	095600	1924393	1817	1817	1817	1817	0
594	20250204	095500	1924393	1817	1817	1817	1817	0
595	20250204	095400	1924393	1817	1817	1817	1817	0
596	20250204	095300	1924393	1817	1817	1817	1817	0
597	20250204	095200	1924393	1817	1817	1817	1817	0
598	20250204	095100	1924393	1817	1817	1817	1817	0
599	20250204	095000	1924393	1817	1817	1817	1817	0
600	20250204	094900	1924393	1817	1817	1817	1817	0
601	20250204	094800	1924393	1817	1817	1817	1817	0
602	20250204	094700	1924393	1817	1817	1817	1817	0
603	20250204	094600	1924393	1817	1817	1817	1817	0
604	20250204	094500	1924393	1817	1817	1817	1817	0
605	20250204	094400	1924393	1817	1817	1817	1817	0
606	20250204	094300	1924393	1817	1817	1817	1817	0
607	20250204	094200	1924393	1817	1817	1817	1817	0
608	20250204	094100	1924393	1817	1817	1817	1817	0
609	20250204	094000	1924393	1817	1817	1817	1817	0
610	20250204	093900	1924393	1817	1817	1817	1817	0
611	20250204	093800	1924393	1817	1817	1817	1817	0
612	20250204	093700	1924393	1817	1817	1817	1817	0
613	20250204	093600	1924393	1817	1817	1817	1817	0
614	20250204	093500	1924393	1817	1817	1817	1817	0
615	20250204	093400	1924393	1817	1817	1817	1817	0
616	20250204	093300	1924393	1817	1817	1817	1817	0
617	20250204	093200	1924393	1817	1817	1817	1817	0
618	20250204	093100	1924393	1817	1817	1817	1817	0
619	20250204	093000	1924393	1817	1817	1817	1817	0
620	20250204	092900	1924393	1817	1817	1817	1817	0
621	20250204	092800	1924393	1817	1817	1817	1817	0
622	20250204	092700	1924393	1817	1817	1817	1817	0
623	20250204	092600	1924393	1817	1817	1817	1817	0
624	20250204	092500	1924393	1817	1817	1817	1817	0
625	20250204	092400	1924393	1817	1817	1817	1817	56
626	20250204	092300	1822641	1819	1819	1819	1819	0
627	20250204	092200	1822641	1819	1819	1819	1819	0
628	20250204	092100	1822641	1819	1819	1819	1819	0
629	20250204	092000	1822641	1819	1819	1819	1819	0
630	20250204	091900	1822641	1819	1819	1819	1819	0
631	20250204	091800	1822641	1819	1819	1819	1819	0
632	20250204	091700	1822641	1819	1819	1819	1819	0
633	20250204	091600	1822641	1819	1819	1819	1819	62
634	20250204	091500	1709863	1819	1819	1819	1819	0
635	20250204	091400	1709863	1819	1819	1819	1819	469
636	20250204	091300	856752	1819	1819	1819	1819	200
637	20250204	091200	492952	1819	1819	1819	1819	0
638	20250204	091100	492952	1819	1819	1819	1819	269
639	20250204	091000	3641	1819	1819	1819	1819	1
640	20250204	090900	1822	1822	1822	1822	1822	0
641	20250204	090800	1822	1822	1822	1822	1822	0
642	20250204	090700	1822	1822	1822	1822	1822	1
643	20250204	090600	0	1740	1740	1740	1740	0
644	20250204	090500	0	1740	1740	1740	1740	0
645	20250204	090400	0	1740	1740	1740	1740	0
646	20250204	090300	0	1740	1740	1740	1740	0
647	20250204	090200	0	1740	1740	1740	1740	0
648	20250204	090100	0	1740	1740	1740	1740	0
649	20250204	090000	0	1740	1740	1740	1740	0