KissMeData/439410/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	213000	73152705	2090	2090	2090	2090	10
3	20250204	212900	73152705	2090	2090	2090	2090	0
4	20250204	212800	73152705	2090	2090	2090	2090	0
5	20250204	212700	73152705	2090	2090	2090	2090	0
6	20250204	212600	73152705	2090	2090	2090	2090	0
7	20250204	212500	73152705	2090	2090	2090	2090	0
8	20250204	212400	73152705	2090	2090	2090	2090	0
9	20250204	212300	73152705	2090	2090	2090	2090	0
10	20250204	212200	73152705	2090	2090	2090	2090	0
11	20250204	212100	73152705	2090	2090	2090	2090	0
12	20250204	212000	73152705	2090	2090	2090	2090	0
13	20250204	211900	73152705	2090	2090	2090	2090	0
14	20250204	211800	73152705	2090	2090	2090	2090	0
15	20250204	211700	73152705	2090	2090	2090	2090	0
16	20250204	211600	73152705	2090	2090	2090	2090	0
17	20250204	211500	73152705	2090	2090	2090	2090	0
18	20250204	211400	73152705	2090	2090	2090	2090	0
19	20250204	211300	73152705	2090	2090	2090	2090	0
20	20250204	211200	73152705	2090	2090	2090	2090	0
21	20250204	211100	73152705	2090	2090	2090	2090	0
22	20250204	211000	73152705	2090	2090	2090	2090	0
23	20250204	210900	73152705	2090	2090	2090	2090	0
24	20250204	210800	73152705	2090	2090	2090	2090	0
25	20250204	210700	73152705	2090	2090	2090	2090	0
26	20250204	210600	73152705	2090	2090	2090	2090	0
27	20250204	210500	73152705	2090	2090	2090	2090	0
28	20250204	210400	73152705	2090	2090	2090	2090	0
29	20250204	210300	73152705	2090	2090	2090	2090	0
30	20250204	210200	73152705	2090	2090	2090	2090	0
31	20250204	210100	73152705	2090	2090	2090	2090	0
32	20250204	210000	73152705	2090	2090	2090	2090	10
33	20250204	205900	73152705	2090	2090	2090	2090	0
34	20250204	205800	73152705	2090	2090	2090	2090	0
35	20250204	205700	73152705	2090	2090	2090	2090	0
36	20250204	205600	73152705	2090	2090	2090	2090	0
37	20250204	205500	73152705	2090	2090	2090	2090	0
38	20250204	205400	73152705	2090	2090	2090	2090	0
39	20250204	205300	73152705	2090	2090	2090	2090	0
40	20250204	205200	73152705	2090	2090	2090	2090	0
41	20250204	205100	73152705	2090	2090	2090	2090	0
42	20250204	205000	73152705	2090	2090	2090	2090	0
43	20250204	204900	73152705	2090	2090	2090	2090	0
44	20250204	204800	73152705	2090	2090	2090	2090	0
45	20250204	204700	73152705	2090	2090	2090	2090	0
46	20250204	204600	73152705	2090	2090	2090	2090	0
47	20250204	204500	73152705	2090	2090	2090	2090	0
48	20250204	204400	73152705	2090	2090	2090	2090	0
49	20250204	204300	73152705	2090	2090	2090	2090	0
50	20250204	204200	73152705	2090	2090	2090	2090	0
51	20250204	204100	73152705	2090	2090	2090	2090	0
52	20250204	204000	73152705	2090	2090	2090	2090	0
53	20250204	203900	73152705	2090	2090	2090	2090	0
54	20250204	203800	73152705	2090	2090	2090	2090	0
55	20250204	203700	73152705	2090	2090	2090	2090	0
56	20250204	203600	73152705	2090	2090	2090	2090	0
57	20250204	203500	73152705	2090	2090	2090	2090	0
58	20250204	203400	73152705	2090	2090	2090	2090	0
59	20250204	203300	73152705	2090	2090	2090	2090	0
60	20250204	203200	73152705	2090	2090	2090	2090	0
61	20250204	203100	73152705	2090	2090	2090	2090	0
62	20250204	203000	73152705	2090	2090	2090	2090	10
63	20250204	202900	73152705	2090	2090	2090	2090	0
64	20250204	202800	73152705	2090	2090	2090	2090	0
65	20250204	202700	73152705	2090	2090	2090	2090	0
66	20250204	202600	73152705	2090	2090	2090	2090	0
67	20250204	202500	73152705	2090	2090	2090	2090	0
68	20250204	202400	73152705	2090	2090	2090	2090	0
69	20250204	202300	73152705	2090	2090	2090	2090	0
70	20250204	202200	73152705	2090	2090	2090	2090	0
71	20250204	202100	73152705	2090	2090	2090	2090	0
72	20250204	202000	73152705	2090	2090	2090	2090	0
73	20250204	201900	73152705	2090	2090	2090	2090	0
74	20250204	201800	73152705	2090	2090	2090	2090	0
75	20250204	201700	73152705	2090	2090	2090	2090	0
76	20250204	201600	73152705	2090	2090	2090	2090	0
77	20250204	201500	73152705	2090	2090	2090	2090	0
78	20250204	201400	73152705	2090	2090	2090	2090	0
79	20250204	201300	73152705	2090	2090	2090	2090	0
80	20250204	201200	73152705	2090	2090	2090	2090	0
81	20250204	201100	73152705	2090	2090	2090	2090	0
82	20250204	201000	73152705	2090	2090	2090	2090	0
83	20250204	200900	73152705	2090	2090	2090	2090	0
84	20250204	200800	73152705	2090	2090	2090	2090	0
85	20250204	200700	73152705	2090	2090	2090	2090	0
86	20250204	200600	73152705	2090	2090	2090	2090	0
87	20250204	200500	73152705	2090	2090	2090	2090	0
88	20250204	200400	73152705	2090	2090	2090	2090	0
89	20250204	200300	73152705	2090	2090	2090	2090	0
90	20250204	200200	73152705	2090	2090	2090	2090	0
91	20250204	200100	73152705	2090	2090	2090	2090	0
92	20250204	200000	73152705	2090	2090	2090	2090	10
93	20250204	195900	73152705	2090	2090	2090	2090	0
94	20250204	195800	73152705	2090	2090	2090	2090	0
95	20250204	195700	73152705	2090	2090	2090	2090	0
96	20250204	195600	73152705	2090	2090	2090	2090	0
97	20250204	195500	73152705	2090	2090	2090	2090	0
98	20250204	195400	73152705	2090	2090	2090	2090	0
99	20250204	195300	73152705	2090	2090	2090	2090	0
100	20250204	195200	73152705	2090	2090	2090	2090	0
101	20250204	195100	73152705	2090	2090	2090	2090	0
102	20250204	195000	73152705	2090	2090	2090	2090	0
103	20250204	194900	73152705	2090	2090	2090	2090	0
104	20250204	194800	73152705	2090	2090	2090	2090	0
105	20250204	194700	73152705	2090	2090	2090	2090	0
106	20250204	194600	73152705	2090	2090	2090	2090	0
107	20250204	194500	73152705	2090	2090	2090	2090	0
108	20250204	194400	73152705	2090	2090	2090	2090	0
109	20250204	194300	73152705	2090	2090	2090	2090	0
110	20250204	194200	73152705	2090	2090	2090	2090	0
111	20250204	194100	73152705	2090	2090	2090	2090	0
112	20250204	194000	73152705	2090	2090	2090	2090	0
113	20250204	193900	73152705	2090	2090	2090	2090	0
114	20250204	193800	73152705	2090	2090	2090	2090	0
115	20250204	193700	73152705	2090	2090	2090	2090	0
116	20250204	193600	73152705	2090	2090	2090	2090	0
117	20250204	193500	73152705	2090	2090	2090	2090	0
118	20250204	193400	73152705	2090	2090	2090	2090	0
119	20250204	193300	73152705	2090	2090	2090	2090	0
120	20250204	193200	73152705	2090	2090	2090	2090	0
121	20250204	193100	73152705	2090	2090	2090	2090	0
122	20250204	193000	73152705	2090	2090	2090	2090	10
123	20250204	192900	73152705	2090	2090	2090	2090	0
124	20250204	192800	73152705	2090	2090	2090	2090	0
125	20250204	192700	73152705	2090	2090	2090	2090	0
126	20250204	192600	73152705	2090	2090	2090	2090	0
127	20250204	192500	73152705	2090	2090	2090	2090	0
128	20250204	192400	73152705	2090	2090	2090	2090	0
129	20250204	192300	73152705	2090	2090	2090	2090	0
130	20250204	192200	73152705	2090	2090	2090	2090	0
131	20250204	192100	73152705	2090	2090	2090	2090	0
132	20250204	192000	73152705	2090	2090	2090	2090	0
133	20250204	191900	73152705	2090	2090	2090	2090	0
134	20250204	191800	73152705	2090	2090	2090	2090	0
135	20250204	191700	73152705	2090	2090	2090	2090	0
136	20250204	191600	73152705	2090	2090	2090	2090	0
137	20250204	191500	73152705	2090	2090	2090	2090	0
138	20250204	191400	73152705	2090	2090	2090	2090	0
139	20250204	191300	73152705	2090	2090	2090	2090	0
140	20250204	191200	73152705	2090	2090	2090	2090	0
141	20250204	191100	73152705	2090	2090	2090	2090	0
142	20250204	191000	73152705	2090	2090	2090	2090	0
143	20250204	190900	73152705	2090	2090	2090	2090	0
144	20250204	190800	73152705	2090	2090	2090	2090	0
145	20250204	190700	73152705	2090	2090	2090	2090	0
146	20250204	190600	73152705	2090	2090	2090	2090	0
147	20250204	190500	73152705	2090	2090	2090	2090	0
148	20250204	190400	73152705	2090	2090	2090	2090	0
149	20250204	190300	73152705	2090	2090	2090	2090	0
150	20250204	190200	73152705	2090	2090	2090	2090	0
151	20250204	190100	73152705	2090	2090	2090	2090	0
152	20250204	190000	73152705	2090	2090	2090	2090	10
153	20250204	185900	73152705	2090	2090	2090	2090	0
154	20250204	185800	73152705	2090	2090	2090	2090	0
155	20250204	185700	73152705	2090	2090	2090	2090	0
156	20250204	185600	73152705	2090	2090	2090	2090	0
157	20250204	185500	73152705	2090	2090	2090	2090	0
158	20250204	185400	73152705	2090	2090	2090	2090	0
159	20250204	185300	73152705	2090	2090	2090	2090	0
160	20250204	185200	73152705	2090	2090	2090	2090	0
161	20250204	185100	73152705	2090	2090	2090	2090	0
162	20250204	185000	73152705	2090	2090	2090	2090	0
163	20250204	184900	73152705	2090	2090	2090	2090	0
164	20250204	184800	73152705	2090	2090	2090	2090	0
165	20250204	184700	73152705	2090	2090	2090	2090	0
166	20250204	184600	73152705	2090	2090	2090	2090	0
167	20250204	184500	73152705	2090	2090	2090	2090	0
168	20250204	184400	73152705	2090	2090	2090	2090	0
169	20250204	184300	73152705	2090	2090	2090	2090	0
170	20250204	184200	73152705	2090	2090	2090	2090	0
171	20250204	184100	73152705	2090	2090	2090	2090	0
172	20250204	184000	73152705	2090	2090	2090	2090	0
173	20250204	183900	73152705	2090	2090	2090	2090	0
174	20250204	183800	73152705	2090	2090	2090	2090	0
175	20250204	183700	73152705	2090	2090	2090	2090	0
176	20250204	183600	73152705	2090	2090	2090	2090	0
177	20250204	183500	73152705	2090	2090	2090	2090	0
178	20250204	183400	73152705	2090	2090	2090	2090	0
179	20250204	183300	73152705	2090	2090	2090	2090	0
180	20250204	183200	73152705	2090	2090	2090	2090	0
181	20250204	183100	73152705	2090	2090	2090	2090	0
182	20250204	183000	73152705	2090	2090	2090	2090	10
183	20250204	182900	73152705	2090	2090	2090	2090	0
184	20250204	182800	73152705	2090	2090	2090	2090	0
185	20250204	182700	73152705	2090	2090	2090	2090	0
186	20250204	182600	73152705	2090	2090	2090	2090	0
187	20250204	182500	73152705	2090	2090	2090	2090	0
188	20250204	182400	73152705	2090	2090	2090	2090	0
189	20250204	182300	73152705	2090	2090	2090	2090	0
190	20250204	182200	73152705	2090	2090	2090	2090	0
191	20250204	182100	73152705	2090	2090	2090	2090	0
192	20250204	182000	73152705	2090	2090	2090	2090	0
193	20250204	181900	73152705	2090	2090	2090	2090	0
194	20250204	181800	73152705	2090	2090	2090	2090	0
195	20250204	181700	73152705	2090	2090	2090	2090	0
196	20250204	181600	73152705	2090	2090	2090	2090	0
197	20250204	181500	73152705	2090	2090	2090	2090	0
198	20250204	181400	73152705	2090	2090	2090	2090	0
199	20250204	181300	73152705	2090	2090	2090	2090	0
200	20250204	181200	73152705	2090	2090	2090	2090	0
201	20250204	181100	73152705	2090	2090	2090	2090	0
202	20250204	181000	73152705	2090	2090	2090	2090	0
203	20250204	180900	73152705	2090	2090	2090	2090	0
204	20250204	180800	73152705	2090	2090	2090	2090	0
205	20250204	180700	73152705	2090	2090	2090	2090	0
206	20250204	180600	73152705	2090	2090	2090	2090	0
207	20250204	180500	73152705	2090	2090	2090	2090	0
208	20250204	180400	73152705	2090	2090	2090	2090	0
209	20250204	180300	73152705	2090	2090	2090	2090	0
210	20250204	180200	73152705	2090	2090	2090	2090	0
211	20250204	180100	73152705	2090	2090	2090	2090	0
212	20250204	180000	73152705	2090	2090	2090	2090	10
213	20250204	175900	73152705	2090	2090	2090	2090	0
214	20250204	175800	73152705	2090	2090	2090	2090	0
215	20250204	175700	73152705	2090	2090	2090	2090	0
216	20250204	175600	73152705	2090	2090	2090	2090	0
217	20250204	175500	73152705	2090	2090	2090	2090	0
218	20250204	175400	73152705	2090	2090	2090	2090	0
219	20250204	175300	73152705	2090	2090	2090	2090	0
220	20250204	175200	73152705	2090	2090	2090	2090	0
221	20250204	175100	73152705	2090	2090	2090	2090	0
222	20250204	175000	73152705	2090	2090	2090	2090	0
223	20250204	174900	73152705	2090	2090	2090	2090	0
224	20250204	174800	73152705	2090	2090	2090	2090	0
225	20250204	174700	73152705	2090	2090	2090	2090	0
226	20250204	174600	73152705	2090	2090	2090	2090	0
227	20250204	174500	73152705	2090	2090	2090	2090	0
228	20250204	174400	73152705	2090	2090	2090	2090	0
229	20250204	174300	73152705	2090	2090	2090	2090	0
230	20250204	174200	73152705	2090	2090	2090	2090	0
231	20250204	174100	73152705	2090	2090	2090	2090	0
232	20250204	174000	73152705	2090	2090	2090	2090	0
233	20250204	173900	73152705	2090	2090	2090	2090	0
234	20250204	173800	73152705	2090	2090	2090	2090	0
235	20250204	173700	73152705	2090	2090	2090	2090	0
236	20250204	173600	73152705	2090	2090	2090	2090	0
237	20250204	173500	73152705	2090	2090	2090	2090	0
238	20250204	173400	73152705	2090	2090	2090	2090	0
239	20250204	173300	73152705	2090	2090	2090	2090	0
240	20250204	173200	73152705	2090	2090	2090	2090	0
241	20250204	173100	73152705	2090	2090	2090	2090	0
242	20250204	173000	73152705	2090	2090	2090	2090	10
243	20250204	172900	73152705	2090	2090	2090	2090	0
244	20250204	172800	73152705	2090	2090	2090	2090	0
245	20250204	172700	73152705	2090	2090	2090	2090	0
246	20250204	172600	73152705	2090	2090	2090	2090	0
247	20250204	172500	73152705	2090	2090	2090	2090	0
248	20250204	172400	73152705	2090	2090	2090	2090	0
249	20250204	172300	73152705	2090	2090	2090	2090	0
250	20250204	172200	73152705	2090	2090	2090	2090	0
251	20250204	172100	73152705	2090	2090	2090	2090	0
252	20250204	172000	73152705	2090	2090	2090	2090	0
253	20250204	171900	73152705	2090	2090	2090	2090	0
254	20250204	171800	73152705	2090	2090	2090	2090	0
255	20250204	171700	73152705	2090	2090	2090	2090	0
256	20250204	171600	73152705	2090	2090	2090	2090	0
257	20250204	171500	73152705	2090	2090	2090	2090	0
258	20250204	171400	73152705	2090	2090	2090	2090	0
259	20250204	171300	73152705	2090	2090	2090	2090	0
260	20250204	171200	73152705	2090	2090	2090	2090	0
261	20250204	171100	73152705	2090	2090	2090	2090	0
262	20250204	171000	73152705	2090	2090	2090	2090	0
263	20250204	170900	73152705	2090	2090	2090	2090	0
264	20250204	170800	73152705	2090	2090	2090	2090	0
265	20250204	170700	73152705	2090	2090	2090	2090	0
266	20250204	170600	73152705	2090	2090	2090	2090	0
267	20250204	170500	73152705	2090	2090	2090	2090	0
268	20250204	170400	73152705	2090	2090	2090	2090	0
269	20250204	170300	73152705	2090	2090	2090	2090	0
270	20250204	170200	73152705	2090	2090	2090	2090	0
271	20250204	170100	73152705	2090	2090	2090	2090	0
272	20250204	170000	73152705	2090	2090	2090	2090	10
273	20250204	165900	73152705	2090	2090	2090	2090	0
274	20250204	165800	73152705	2090	2090	2090	2090	0
275	20250204	165700	73152705	2090	2090	2090	2090	0
276	20250204	165600	73152705	2090	2090	2090	2090	0
277	20250204	165500	73152705	2090	2090	2090	2090	0
278	20250204	165400	73152705	2090	2090	2090	2090	0
279	20250204	165300	73152705	2090	2090	2090	2090	0
280	20250204	165200	73152705	2090	2090	2090	2090	0
281	20250204	165100	73152705	2090	2090	2090	2090	0
282	20250204	165000	73152705	2090	2090	2090	2090	0
283	20250204	164900	73152705	2090	2090	2090	2090	0
284	20250204	164800	73152705	2090	2090	2090	2090	0
285	20250204	164700	73152705	2090	2090	2090	2090	0
286	20250204	164600	73152705	2090	2090	2090	2090	0
287	20250204	164500	73152705	2090	2090	2090	2090	0
288	20250204	164400	73152705	2090	2090	2090	2090	0
289	20250204	164300	73152705	2090	2090	2090	2090	0
290	20250204	164200	73152705	2090	2090	2090	2090	0
291	20250204	164100	73152705	2090	2090	2090	2090	0
292	20250204	164000	73152705	2090	2090	2090	2090	0
293	20250204	163900	73152705	2090	2090	2090	2090	0
294	20250204	163800	73152705	2090	2090	2090	2090	0
295	20250204	163700	73152705	2090	2090	2090	2090	0
296	20250204	163600	73152705	2090	2090	2090	2090	0
297	20250204	163500	73152705	2090	2090	2090	2090	0
298	20250204	163400	73152705	2090	2090	2090	2090	0
299	20250204	163300	73152705	2090	2090	2090	2090	0
300	20250204	163200	73152705	2090	2090	2090	2090	0
301	20250204	163100	73152705	2090	2090	2090	2090	0
302	20250204	163000	73152705	2090	2090	2090	2090	10
303	20250204	162900	73152705	2090	2090	2090	2090	0
304	20250204	162800	73152705	2090	2090	2090	2090	0
305	20250204	162700	73152705	2090	2090	2090	2090	0
306	20250204	162600	73152705	2090	2090	2090	2090	0
307	20250204	162500	73152705	2090	2090	2090	2090	0
308	20250204	162400	73152705	2090	2090	2090	2090	0
309	20250204	162300	73152705	2090	2090	2090	2090	0
310	20250204	162200	73152705	2090	2090	2090	2090	0
311	20250204	162100	73152705	2090	2090	2090	2090	0
312	20250204	162000	73152705	2090	2090	2090	2090	0
313	20250204	161900	73152705	2090	2090	2090	2090	0
314	20250204	161800	73152705	2090	2090	2090	2090	0
315	20250204	161700	73152705	2090	2090	2090	2090	0
316	20250204	161600	73152705	2090	2090	2090	2090	0
317	20250204	161500	73152705	2090	2090	2090	2090	0
318	20250204	161400	73152705	2090	2090	2090	2090	0
319	20250204	161300	73152705	2090	2090	2090	2090	0
320	20250204	161200	73152705	2090	2090	2090	2090	0
321	20250204	161100	73152705	2090	2090	2090	2090	0
322	20250204	161000	73152705	2090	2090	2090	2090	0
323	20250204	160900	73152705	2090	2090	2090	2090	0
324	20250204	160800	73152705	2090	2090	2090	2090	0
325	20250204	160700	73152705	2090	2090	2090	2090	0
326	20250204	160600	73152705	2090	2090	2090	2090	0
327	20250204	160500	73152705	2090	2090	2090	2090	0
328	20250204	160400	73152705	2090	2090	2090	2090	0
329	20250204	160300	73152705	2090	2090	2090	2090	0
330	20250204	160200	73152705	2090	2090	2090	2090	0
331	20250204	160100	73152705	2090	2090	2090	2090	0
332	20250204	160000	73152705	2090	2090	2090	2090	10
333	20250204	155900	73152705	2090	2090	2090	2090	0
334	20250204	155800	73152705	2090	2090	2090	2090	0
335	20250204	155700	73152705	2090	2090	2090	2090	0
336	20250204	155600	73152705	2090	2090	2090	2090	0
337	20250204	155500	73152705	2090	2090	2090	2090	0
338	20250204	155400	73152705	2090	2090	2090	2090	0
339	20250204	155300	73152705	2090	2090	2090	2090	0
340	20250204	155200	73152705	2090	2090	2090	2090	0
341	20250204	155100	73152705	2090	2090	2090	2090	0
342	20250204	155000	73152705	2090	2090	2090	2090	0
343	20250204	154900	73152705	2090	2090	2090	2090	0
344	20250204	154800	73152705	2090	2090	2090	2090	0
345	20250204	154700	73152705	2090	2090	2090	2090	0
346	20250204	154600	73152705	2090	2090	2090	2090	0
347	20250204	154500	73152705	2090	2090	2090	2090	0
348	20250204	154400	73152705	2090	2090	2090	2090	0
349	20250204	154300	73152705	2090	2090	2090	2090	0
350	20250204	154200	73152705	2090	2090	2090	2090	0
351	20250204	154100	73152705	2090	2090	2090	2090	0
352	20250204	154000	73152705	2090	2090	2090	2090	0
353	20250204	153900	73152705	2090	2090	2090	2090	0
354	20250204	153800	73152705	2090	2090	2090	2090	0
355	20250204	153700	73152705	2090	2090	2090	2090	0
356	20250204	153600	73152705	2090	2090	2090	2090	0
357	20250204	153500	73152705	2090	2090	2090	2090	0
358	20250204	153400	73152705	2090	2090	2090	2090	0
359	20250204	153300	73152705	2090	2090	2090	2090	0
360	20250204	153200	73152705	2090	2090	2090	2090	0
361	20250204	153100	73152705	2090	2090	2090	2090	0
362	20250204	153000	73152705	2090	2090	2090	2090	10
363	20250204	152900	73152705	2090	2090	2090	2090	0
364	20250204	152800	73152705	2090	2090	2090	2090	0
365	20250204	152700	73152705	2090	2090	2090	2090	0
366	20250204	152600	73152705	2090	2090	2090	2090	0
367	20250204	152500	73152705	2090	2090	2090	2090	0
368	20250204	152400	73152705	2090	2090	2090	2090	0
369	20250204	152300	73152705	2090	2090	2090	2090	0
370	20250204	152200	73152705	2090	2090	2090	2090	0
371	20250204	152100	73152705	2090	2090	2090	2090	0
372	20250204	152000	73152705	2090	2090	2090	2090	0
373	20250204	151900	73152705	2090	2090	2090	2090	0
374	20250204	151800	73152705	2090	2090	2090	2090	0
375	20250204	151700	73152705	2090	2090	2090	2090	0
376	20250204	151600	73152705	2090	2090	2090	2090	0
377	20250204	151500	73152705	2090	2090	2090	2090	0
378	20250204	151400	73152705	2090	2090	2090	2090	10
379	20250204	151300	73131805	2090	2090	2090	2090	0
380	20250204	151200	73131805	2090	2090	2090	2090	0
381	20250204	151100	73131805	2090	2090	2090	2090	1
382	20250204	151000	73129715	2090	2090	2090	2090	0
383	20250204	150900	73129715	2090	2090	2090	2090	0
384	20250204	150800	73129715	2090	2090	2090	2090	0
385	20250204	150700	73129715	2090	2090	2090	2090	0
386	20250204	150600	73129715	2090	2090	2090	2090	0
387	20250204	150500	73129715	2090	2090	2090	2090	332
388	20250204	150400	72435835	2085	2085	2085	2085	0
389	20250204	150300	72435835	2085	2085	2085	2085	0
390	20250204	150200	72435835	2085	2085	2085	2085	0
391	20250204	150100	72435835	2085	2085	2085	2085	0
392	20250204	150000	72435835	2085	2085	2085	2085	0
393	20250204	145900	72435835	2085	2085	2085	2085	0
394	20250204	145800	72435835	2085	2085	2085	2085	0
395	20250204	145700	72435835	2085	2085	2085	2085	0
396	20250204	145600	72435835	2085	2085	2085	2085	0
397	20250204	145500	72435835	2085	2085	2085	2085	0
398	20250204	145400	72435835	2085	2085	2085	2085	0
399	20250204	145300	72435835	2085	2085	2085	2085	0
400	20250204	145200	72435835	2085	2085	2085	2085	0
401	20250204	145100	72435835	2085	2085	2085	2085	0
402	20250204	145000	72435835	2085	2085	2085	2085	0
403	20250204	144900	72435835	2085	2085	2085	2085	0
404	20250204	144800	72435835	2085	2085	2085	2085	0
405	20250204	144700	72435835	2085	2085	2085	2085	0
406	20250204	144600	72435835	2085	2085	2085	2085	0
407	20250204	144500	72435835	2085	2085	2085	2085	0
408	20250204	144400	72435835	2085	2085	2085	2085	0
409	20250204	144300	72435835	2085	2085	2085	2085	0
410	20250204	144200	72435835	2085	2085	2085	2085	0
411	20250204	144100	72435835	2085	2085	2085	2085	0
412	20250204	144000	72435835	2085	2085	2085	2085	0
413	20250204	143900	72435835	2085	2085	2085	2085	0
414	20250204	143800	72435835	2085	2085	2085	2085	0
415	20250204	143700	72435835	2085	2085	2085	2085	0
416	20250204	143600	72435835	2085	2085	2085	2085	0
417	20250204	143500	72435835	2085	2085	2085	2085	0
418	20250204	143400	72435835	2085	2085	2085	2085	0
419	20250204	143300	72435835	2085	2085	2085	2085	0
420	20250204	143200	72435835	2085	2085	2085	2085	0
421	20250204	143100	72435835	2085	2085	2085	2085	0
422	20250204	143000	72435835	2085	2085	2085	2085	0
423	20250204	142900	72435835	2085	2085	2085	2085	0
424	20250204	142800	72435835	2085	2085	2085	2085	0
425	20250204	142700	72435835	2085	2085	2085	2085	0
426	20250204	142600	72435835	2085	2085	2085	2085	0
427	20250204	142500	72435835	2085	2085	2085	2085	1546
428	20250204	142400	69212425	2080	2080	2080	2080	0
429	20250204	142300	69212425	2080	2080	2080	2080	19
430	20250204	142200	69172905	2080	2085	2085	2080	16843
431	20250204	142100	34055345	2090	2090	2090	2090	0
432	20250204	142000	34055345	2090	2090	2090	2090	0
433	20250204	141900	34055345	2090	2090	2090	2090	0
434	20250204	141800	34055345	2090	2090	2090	2090	0
435	20250204	141700	34055345	2090	2090	2090	2090	0
436	20250204	141600	34055345	2090	2090	2090	2090	0
437	20250204	141500	34055345	2090	2090	2090	2090	0
438	20250204	141400	34055345	2090	2090	2090	2090	0
439	20250204	141300	34055345	2090	2090	2090	2090	0
440	20250204	141200	34055345	2090	2090	2090	2090	0
441	20250204	141100	34055345	2090	2090	2090	2090	0
442	20250204	141000	34055345	2090	2090	2090	2090	0
443	20250204	140900	34055345	2090	2090	2090	2090	0
444	20250204	140800	34055345	2090	2090	2090	2090	0
445	20250204	140700	34055345	2090	2090	2090	2090	0
446	20250204	140600	34055345	2090	2090	2090	2090	0
447	20250204	140500	34055345	2090	2090	2090	2090	0
448	20250204	140400	34055345	2090	2090	2090	2090	0
449	20250204	140300	34055345	2090	2090	2090	2090	0
450	20250204	140200	34055345	2090	2090	2090	2090	1
451	20250204	140100	34053255	2090	2090	2090	2090	0
452	20250204	140000	34053255	2090	2090	2090	2090	0
453	20250204	135900	34053255	2090	2090	2090	2090	0
454	20250204	135800	34053255	2090	2090	2090	2090	0
455	20250204	135700	34053255	2090	2090	2090	2090	0
456	20250204	135600	34053255	2090	2090	2090	2090	0
457	20250204	135500	34053255	2090	2090	2090	2090	0
458	20250204	135400	34053255	2090	2090	2090	2090	0
459	20250204	135300	34053255	2090	2090	2090	2090	0
460	20250204	135200	34053255	2090	2090	2090	2090	0
461	20250204	135100	34053255	2090	2090	2090	2090	0
462	20250204	135000	34053255	2090	2090	2090	2090	0
463	20250204	134900	34053255	2090	2090	2090	2090	0
464	20250204	134800	34053255	2090	2090	2090	2090	0
465	20250204	134700	34053255	2090	2090	2090	2090	0
466	20250204	134600	34053255	2090	2090	2090	2090	0
467	20250204	134500	34053255	2090	2090	2090	2090	0
468	20250204	134400	34053255	2090	2090	2090	2090	0
469	20250204	134300	34053255	2090	2090	2090	2090	0
470	20250204	134200	34053255	2090	2090	2090	2090	0
471	20250204	134100	34053255	2090	2090	2090	2090	0
472	20250204	134000	34053255	2090	2090	2090	2090	0
473	20250204	133900	34053255	2090	2090	2090	2090	0
474	20250204	133800	34053255	2090	2090	2090	2090	0
475	20250204	133700	34053255	2090	2090	2090	2090	0
476	20250204	133600	34053255	2090	2090	2090	2090	0
477	20250204	133500	34053255	2090	2090	2090	2090	0
478	20250204	133400	34053255	2090	2090	2090	2090	0
479	20250204	133300	34053255	2090	2090	2090	2090	0
480	20250204	133200	34053255	2090	2090	2090	2090	0
481	20250204	133100	34053255	2090	2090	2090	2090	0
482	20250204	133000	34053255	2090	2090	2090	2090	0
483	20250204	132900	34053255	2090	2090	2090	2090	0
484	20250204	132800	34053255	2090	2090	2090	2090	0
485	20250204	132700	34053255	2090	2090	2090	2090	0
486	20250204	132600	34053255	2090	2090	2090	2090	0
487	20250204	132500	34053255	2090	2090	2090	2090	0
488	20250204	132400	34053255	2090	2090	2090	2090	0
489	20250204	132300	34053255	2090	2090	2090	2090	0
490	20250204	132200	34053255	2090	2090	2090	2090	0
491	20250204	132100	34053255	2090	2090	2090	2090	0
492	20250204	132000	34053255	2090	2090	2090	2090	0
493	20250204	131900	34053255	2090	2090	2090	2090	0
494	20250204	131800	34053255	2090	2090	2090	2090	0
495	20250204	131700	34053255	2090	2090	2090	2090	0
496	20250204	131600	34053255	2090	2090	2090	2090	0
497	20250204	131500	34053255	2090	2090	2090	2090	0
498	20250204	131400	34053255	2090	2090	2090	2090	0
499	20250204	131300	34053255	2090	2090	2090	2090	1647
500	20250204	131200	30611025	2090	2090	2090	2090	0
501	20250204	131100	30611025	2090	2090	2090	2090	0
502	20250204	131000	30611025	2090	2090	2090	2090	3
503	20250204	130900	30604755	2090	2090	2090	2090	9245
504	20250204	130800	11282705	2085	2085	2085	2085	0
505	20250204	130700	11282705	2085	2085	2085	2085	0
506	20250204	130600	11282705	2085	2085	2085	2085	0
507	20250204	130500	11282705	2085	2085	2085	2085	0
508	20250204	130400	11282705	2085	2085	2085	2085	0
509	20250204	130300	11282705	2085	2085	2085	2085	0
510	20250204	130200	11282705	2085	2085	2085	2085	0
511	20250204	130100	11282705	2085	2085	2085	2085	0
512	20250204	130000	11282705	2085	2085	2085	2085	0
513	20250204	125900	11282705	2085	2085	2085	2085	0
514	20250204	125800	11282705	2085	2085	2085	2085	0
515	20250204	125700	11282705	2085	2085	2085	2085	0
516	20250204	125600	11282705	2085	2085	2085	2085	0
517	20250204	125500	11282705	2085	2085	2085	2085	0
518	20250204	125400	11282705	2085	2085	2085	2085	0
519	20250204	125300	11282705	2085	2085	2085	2085	0
520	20250204	125200	11282705	2085	2085	2085	2085	0
521	20250204	125100	11282705	2085	2085	2085	2085	0
522	20250204	125000	11282705	2085	2085	2085	2085	0
523	20250204	124900	11282705	2085	2085	2085	2085	0
524	20250204	124800	11282705	2085	2085	2085	2085	0
525	20250204	124700	11282705	2085	2085	2085	2085	0
526	20250204	124600	11282705	2085	2085	2085	2085	0
527	20250204	124500	11282705	2085	2085	2085	2085	0
528	20250204	124400	11282705	2085	2085	2085	2085	4000
529	20250204	124300	2942705	2090	2090	2090	2090	0
530	20250204	124200	2942705	2090	2090	2090	2090	0
531	20250204	124100	2942705	2090	2090	2090	2090	0
532	20250204	124000	2942705	2090	2090	2090	2090	0
533	20250204	123900	2942705	2090	2090	2090	2090	0
534	20250204	123800	2942705	2090	2090	2090	2090	0
535	20250204	123700	2942705	2090	2090	2090	2090	0
536	20250204	123600	2942705	2090	2090	2090	2090	0
537	20250204	123500	2942705	2090	2090	2090	2090	0
538	20250204	123400	2942705	2090	2090	2090	2090	1398
539	20250204	123300	20885	2090	2090	2090	2090	0
540	20250204	123200	20885	2090	2090	2090	2090	0
541	20250204	123100	20885	2090	2090	2090	2090	0
542	20250204	123000	20885	2090	2090	2090	2090	0
543	20250204	122900	20885	2090	2090	2090	2090	0
544	20250204	122800	20885	2090	2090	2090	2090	0
545	20250204	122700	20885	2090	2090	2090	2090	0
546	20250204	122600	20885	2090	2090	2090	2090	0
547	20250204	122500	20885	2090	2090	2090	2090	0
548	20250204	122400	20885	2090	2090	2090	2090	0
549	20250204	122300	20885	2090	2090	2090	2090	0
550	20250204	122200	20885	2090	2090	2090	2090	0
551	20250204	122100	20885	2090	2090	2090	2090	0
552	20250204	122000	20885	2090	2090	2090	2090	0
553	20250204	121900	20885	2090	2090	2090	2090	0
554	20250204	121800	20885	2090	2090	2090	2090	0
555	20250204	121700	20885	2090	2090	2090	2090	0
556	20250204	121600	20885	2090	2090	2090	2090	0
557	20250204	121500	20885	2090	2090	2090	2090	0
558	20250204	121400	20885	2090	2090	2090	2090	0
559	20250204	121300	20885	2090	2090	2090	2090	0
560	20250204	121200	20885	2090	2090	2090	2090	0
561	20250204	121100	20885	2090	2090	2090	2090	0
562	20250204	121000	20885	2090	2090	2090	2090	0
563	20250204	120900	20885	2090	2090	2090	2090	0
564	20250204	120800	20885	2090	2090	2090	2090	0
565	20250204	120700	20885	2090	2090	2090	2090	0
566	20250204	120600	20885	2090	2090	2090	2090	0
567	20250204	120500	20885	2090	2090	2090	2090	0
568	20250204	120400	20885	2090	2090	2090	2090	0
569	20250204	120300	20885	2090	2090	2090	2090	0
570	20250204	120200	20885	2090	2090	2090	2090	4
571	20250204	120100	12525	2090	2090	2090	2090	0
572	20250204	120000	12525	2090	2090	2090	2090	0
573	20250204	115900	12525	2090	2090	2090	2090	0
574	20250204	115800	12525	2090	2090	2090	2090	0
575	20250204	115700	12525	2090	2090	2090	2090	0
576	20250204	115600	12525	2090	2090	2090	2090	0
577	20250204	115500	12525	2090	2090	2090	2090	0
578	20250204	115400	12525	2090	2090	2090	2090	0
579	20250204	115300	12525	2090	2090	2090	2090	0
580	20250204	115200	12525	2090	2090	2090	2090	0
581	20250204	115100	12525	2090	2090	2090	2090	0
582	20250204	115000	12525	2090	2090	2090	2090	0
583	20250204	114900	12525	2090	2090	2090	2090	0
584	20250204	114800	12525	2090	2090	2090	2090	0
585	20250204	114700	12525	2090	2090	2090	2090	0
586	20250204	114600	12525	2090	2090	2090	2090	0
587	20250204	114500	12525	2090	2090	2090	2090	0
588	20250204	114400	12525	2090	2090	2090	2090	0
589	20250204	114300	12525	2090	2090	2090	2090	0
590	20250204	114200	12525	2090	2090	2090	2090	0
591	20250204	114100	12525	2090	2090	2090	2090	0
592	20250204	114000	12525	2090	2090	2090	2090	0
593	20250204	113900	12525	2090	2090	2090	2090	0
594	20250204	113800	12525	2090	2090	2090	2090	0
595	20250204	113700	12525	2090	2090	2090	2090	0
596	20250204	113600	12525	2090	2090	2090	2090	0
597	20250204	113500	12525	2090	2090	2090	2090	0
598	20250204	113400	12525	2090	2090	2090	2090	0
599	20250204	113300	12525	2090	2090	2090	2090	0
600	20250204	113200	12525	2090	2090	2090	2090	0
601	20250204	113100	12525	2090	2090	2090	2090	0
602	20250204	113000	12525	2090	2090	2090	2090	0
603	20250204	112900	12525	2090	2090	2090	2090	0
604	20250204	112800	12525	2090	2090	2090	2090	0
605	20250204	112700	12525	2090	2090	2090	2090	0
606	20250204	112600	12525	2090	2090	2090	2090	0
607	20250204	112500	12525	2090	2090	2090	2090	0
608	20250204	112400	12525	2090	2090	2090	2090	0
609	20250204	112300	12525	2090	2090	2090	2090	0
610	20250204	112200	12525	2090	2090	2090	2090	0
611	20250204	112100	12525	2090	2090	2090	2090	0
612	20250204	112000	12525	2090	2090	2090	2090	0
613	20250204	111900	12525	2090	2090	2090	2090	0
614	20250204	111800	12525	2090	2090	2090	2090	0
615	20250204	111700	12525	2090	2090	2090	2090	0
616	20250204	111600	12525	2090	2090	2090	2090	0
617	20250204	111500	12525	2090	2090	2090	2090	0
618	20250204	111400	12525	2090	2090	2090	2090	0
619	20250204	111300	12525	2090	2090	2090	2090	0
620	20250204	111200	12525	2090	2090	2090	2090	0
621	20250204	111100	12525	2090	2090	2090	2090	0
622	20250204	111000	12525	2090	2090	2090	2090	0
623	20250204	110900	12525	2090	2090	2090	2090	0
624	20250204	110800	12525	2090	2090	2090	2090	0
625	20250204	110700	12525	2090	2090	2090	2090	0
626	20250204	110600	12525	2090	2090	2090	2090	0
627	20250204	110500	12525	2090	2090	2090	2090	0
628	20250204	110400	12525	2090	2090	2090	2090	0
629	20250204	110300	12525	2090	2090	2090	2090	0
630	20250204	110200	12525	2090	2090	2090	2090	0
631	20250204	110100	12525	2090	2090	2090	2090	0
632	20250204	110000	12525	2090	2090	2090	2090	0
633	20250204	105900	12525	2090	2090	2090	2090	0
634	20250204	105800	12525	2090	2090	2090	2090	0
635	20250204	105700	12525	2090	2090	2090	2090	0
636	20250204	105600	12525	2090	2090	2090	2090	0
637	20250204	105500	12525	2090	2090	2090	2090	0
638	20250204	105400	12525	2090	2090	2090	2090	0
639	20250204	105300	12525	2090	2090	2090	2090	0
640	20250204	105200	12525	2090	2090	2090	2090	0
641	20250204	105100	12525	2090	2090	2090	2090	0
642	20250204	105000	12525	2090	2090	2090	2090	0
643	20250204	104900	12525	2090	2090	2090	2090	0
644	20250204	104800	12525	2090	2090	2090	2090	0
645	20250204	104700	12525	2090	2090	2090	2090	0
646	20250204	104600	12525	2090	2090	2090	2090	0
647	20250204	104500	12525	2090	2090	2090	2090	0
648	20250204	104400	12525	2090	2090	2090	2090	0
649	20250204	104300	12525	2090	2090	2090	2090	0
650	20250204	104200	12525	2090	2090	2090	2090	0
651	20250204	104100	12525	2090	2090	2090	2090	0
652	20250204	104000	12525	2090	2090	2090	2090	0
653	20250204	103900	12525	2090	2090	2090	2090	0
654	20250204	103800	12525	2090	2090	2090	2090	0
655	20250204	103700	12525	2090	2090	2090	2090	0
656	20250204	103600	12525	2090	2090	2090	2090	0
657	20250204	103500	12525	2090	2090	2090	2090	0
658	20250204	103400	12525	2090	2090	2090	2090	0
659	20250204	103300	12525	2090	2090	2090	2090	0
660	20250204	103200	12525	2090	2090	2090	2090	0
661	20250204	103100	12525	2090	2090	2090	2090	0
662	20250204	103000	12525	2090	2090	2090	2090	0
663	20250204	102900	12525	2090	2090	2090	2090	0
664	20250204	102800	12525	2090	2090	2090	2090	0
665	20250204	102700	12525	2090	2090	2090	2090	0
666	20250204	102600	12525	2090	2090	2090	2090	0
667	20250204	102500	12525	2090	2090	2090	2090	0
668	20250204	102400	12525	2090	2090	2090	2090	0
669	20250204	102300	12525	2090	2090	2090	2090	0
670	20250204	102200	12525	2090	2090	2090	2090	0
671	20250204	102100	12525	2090	2090	2090	2090	0
672	20250204	102000	12525	2090	2090	2090	2090	0
673	20250204	101900	12525	2090	2090	2090	2090	1
674	20250204	101800	10435	2090	2090	2090	2090	1
675	20250204	101700	8345	2090	2090	2090	2090	0
676	20250204	101600	8345	2090	2090	2090	2090	0
677	20250204	101500	8345	2090	2090	2090	2090	0
678	20250204	101400	8345	2090	2090	2090	2090	0
679	20250204	101300	8345	2090	2090	2090	2090	0
680	20250204	101200	8345	2090	2090	2090	2090	0
681	20250204	101100	8345	2090	2090	2090	2090	1
682	20250204	101000	6255	2085	2085	2085	2085	0
683	20250204	100900	6255	2085	2085	2085	2085	0
684	20250204	100800	6255	2085	2085	2085	2085	0
685	20250204	100700	6255	2085	2085	2085	2085	0
686	20250204	100600	6255	2085	2085	2085	2085	0
687	20250204	100500	6255	2085	2085	2085	2085	0
688	20250204	100400	6255	2085	2085	2085	2085	0
689	20250204	100300	6255	2085	2085	2085	2085	0
690	20250204	100200	6255	2085	2085	2085	2085	0
691	20250204	100100	6255	2085	2085	2085	2085	0
692	20250204	100000	6255	2085	2085	2085	2085	0
693	20250204	095900	6255	2085	2085	2085	2085	0
694	20250204	095800	6255	2085	2085	2085	2085	0
695	20250204	095700	6255	2085	2085	2085	2085	0
696	20250204	095600	6255	2085	2085	2085	2085	0
697	20250204	095500	6255	2085	2085	2085	2085	0
698	20250204	095400	6255	2085	2085	2085	2085	0
699	20250204	095300	6255	2085	2085	2085	2085	0
700	20250204	095200	6255	2085	2085	2085	2085	0
701	20250204	095100	6255	2085	2085	2085	2085	0
702	20250204	095000	6255	2085	2085	2085	2085	0
703	20250204	094900	6255	2085	2085	2085	2085	0
704	20250204	094800	6255	2085	2085	2085	2085	0
705	20250204	094700	6255	2085	2085	2085	2085	0
706	20250204	094600	6255	2085	2085	2085	2085	0
707	20250204	094500	6255	2085	2085	2085	2085	0
708	20250204	094400	6255	2085	2085	2085	2085	0
709	20250204	094300	6255	2085	2085	2085	2085	0
710	20250204	094200	6255	2085	2085	2085	2085	0
711	20250204	094100	6255	2085	2085	2085	2085	0
712	20250204	094000	6255	2085	2085	2085	2085	0
713	20250204	093900	6255	2085	2085	2085	2085	0
714	20250204	093800	6255	2085	2085	2085	2085	0
715	20250204	093700	6255	2085	2085	2085	2085	0
716	20250204	093600	6255	2085	2085	2085	2085	0
717	20250204	093500	6255	2085	2085	2085	2085	0
718	20250204	093400	6255	2085	2085	2085	2085	0
719	20250204	093300	6255	2085	2085	2085	2085	0
720	20250204	093200	6255	2085	2085	2085	2085	0
721	20250204	093100	6255	2085	2085	2085	2085	0
722	20250204	093000	6255	2085	2085	2085	2085	0
723	20250204	092900	6255	2085	2085	2085	2085	0
724	20250204	092800	6255	2085	2085	2085	2085	0
725	20250204	092700	6255	2085	2085	2085	2085	0
726	20250204	092600	6255	2085	2085	2085	2085	0
727	20250204	092500	6255	2085	2085	2085	2085	0
728	20250204	092400	6255	2085	2085	2085	2085	0
729	20250204	092300	6255	2085	2085	2085	2085	0
730	20250204	092200	6255	2085	2085	2085	2085	0
731	20250204	092100	6255	2085	2085	2085	2085	0
732	20250204	092000	6255	2085	2085	2085	2085	0
733	20250204	091900	6255	2085	2085	2085	2085	0
734	20250204	091800	6255	2085	2085	2085	2085	0
735	20250204	091700	6255	2085	2085	2085	2085	0
736	20250204	091600	6255	2085	2085	2085	2085	0
737	20250204	091500	6255	2085	2085	2085	2085	0
738	20250204	091400	6255	2085	2085	2085	2085	0
739	20250204	091300	6255	2085	2085	2085	2085	0
740	20250204	091200	6255	2085	2085	2085	2085	0
741	20250204	091100	6255	2085	2085	2085	2085	0
742	20250204	091000	6255	2085	2085	2085	2085	0
743	20250204	090900	6255	2085	2085	2085	2085	0
744	20250204	090800	6255	2085	2085	2085	2085	0
745	20250204	090700	6255	2085	2085	2085	2085	0
746	20250204	090600	6255	2085	2085	2085	2085	0
747	20250204	090500	6255	2085	2085	2085	2085	0
748	20250204	090400	6255	2085	2085	2085	2085	0
749	20250204	090300	6255	2085	2085	2085	2085	3
750	20250204	090200	0	2085	2085	2085	2085	0
751	20250204	090100	0	2085	2085	2085	2085	0
752	20250204	090000	0	2085	2085	2085	2085	0