KissMeData/043360/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	192600	11276516	1898	1898	1898	1898	161
3	20250204	192500	11276516	1898	1898	1898	1898	0
4	20250204	192400	11276516	1898	1898	1898	1898	0
5	20250204	192300	11276516	1898	1898	1898	1898	0
6	20250204	192200	11276516	1898	1898	1898	1898	0
7	20250204	192100	11276516	1898	1898	1898	1898	0
8	20250204	192000	11276516	1898	1898	1898	1898	0
9	20250204	191900	11276516	1898	1898	1898	1898	0
10	20250204	191800	11276516	1898	1898	1898	1898	0
11	20250204	191700	11276516	1898	1898	1898	1898	0
12	20250204	191600	11276516	1898	1898	1898	1898	0
13	20250204	191500	11276516	1898	1898	1898	1898	0
14	20250204	191400	11276516	1898	1898	1898	1898	0
15	20250204	191300	11276516	1898	1898	1898	1898	0
16	20250204	191200	11276516	1898	1898	1898	1898	0
17	20250204	191100	11276516	1898	1898	1898	1898	0
18	20250204	191000	11276516	1898	1898	1898	1898	0
19	20250204	190900	11276516	1898	1898	1898	1898	0
20	20250204	190800	11276516	1898	1898	1898	1898	0
21	20250204	190700	11276516	1898	1898	1898	1898	0
22	20250204	190600	11276516	1898	1898	1898	1898	0
23	20250204	190500	11276516	1898	1898	1898	1898	0
24	20250204	190400	11276516	1898	1898	1898	1898	0
25	20250204	190300	11276516	1898	1898	1898	1898	0
26	20250204	190200	11276516	1898	1898	1898	1898	0
27	20250204	190100	11276516	1898	1898	1898	1898	0
28	20250204	190000	11276516	1898	1898	1898	1898	0
29	20250204	185900	11276516	1898	1898	1898	1898	0
30	20250204	185800	11276516	1898	1898	1898	1898	0
31	20250204	185700	11276516	1898	1898	1898	1898	0
32	20250204	185600	11276516	1898	1898	1898	1898	161
33	20250204	185500	11276516	1898	1898	1898	1898	0
34	20250204	185400	11276516	1898	1898	1898	1898	0
35	20250204	185300	11276516	1898	1898	1898	1898	0
36	20250204	185200	11276516	1898	1898	1898	1898	0
37	20250204	185100	11276516	1898	1898	1898	1898	0
38	20250204	185000	11276516	1898	1898	1898	1898	0
39	20250204	184900	11276516	1898	1898	1898	1898	0
40	20250204	184800	11276516	1898	1898	1898	1898	0
41	20250204	184700	11276516	1898	1898	1898	1898	0
42	20250204	184600	11276516	1898	1898	1898	1898	0
43	20250204	184500	11276516	1898	1898	1898	1898	0
44	20250204	184400	11276516	1898	1898	1898	1898	0
45	20250204	184300	11276516	1898	1898	1898	1898	0
46	20250204	184200	11276516	1898	1898	1898	1898	0
47	20250204	184100	11276516	1898	1898	1898	1898	0
48	20250204	184000	11276516	1898	1898	1898	1898	0
49	20250204	183900	11276516	1898	1898	1898	1898	0
50	20250204	183800	11276516	1898	1898	1898	1898	0
51	20250204	183700	11276516	1898	1898	1898	1898	0
52	20250204	183600	11276516	1898	1898	1898	1898	0
53	20250204	183500	11276516	1898	1898	1898	1898	0
54	20250204	183400	11276516	1898	1898	1898	1898	0
55	20250204	183300	11276516	1898	1898	1898	1898	0
56	20250204	183200	11276516	1898	1898	1898	1898	0
57	20250204	183100	11276516	1898	1898	1898	1898	0
58	20250204	183000	11276516	1898	1898	1898	1898	0
59	20250204	182900	11276516	1898	1898	1898	1898	0
60	20250204	182800	11276516	1898	1898	1898	1898	0
61	20250204	182700	11276516	1898	1898	1898	1898	0
62	20250204	182600	11276516	1898	1898	1898	1898	161
63	20250204	182500	11276516	1898	1898	1898	1898	0
64	20250204	182400	11276516	1898	1898	1898	1898	0
65	20250204	182300	11276516	1898	1898	1898	1898	0
66	20250204	182200	11276516	1898	1898	1898	1898	0
67	20250204	182100	11276516	1898	1898	1898	1898	0
68	20250204	182000	11276516	1898	1898	1898	1898	0
69	20250204	181900	11276516	1898	1898	1898	1898	0
70	20250204	181800	11276516	1898	1898	1898	1898	0
71	20250204	181700	11276516	1898	1898	1898	1898	0
72	20250204	181600	11276516	1898	1898	1898	1898	0
73	20250204	181500	11276516	1898	1898	1898	1898	0
74	20250204	181400	11276516	1898	1898	1898	1898	0
75	20250204	181300	11276516	1898	1898	1898	1898	0
76	20250204	181200	11276516	1898	1898	1898	1898	0
77	20250204	181100	11276516	1898	1898	1898	1898	0
78	20250204	181000	11276516	1898	1898	1898	1898	0
79	20250204	180900	11276516	1898	1898	1898	1898	0
80	20250204	180800	11276516	1898	1898	1898	1898	0
81	20250204	180700	11276516	1898	1898	1898	1898	0
82	20250204	180600	11276516	1898	1898	1898	1898	0
83	20250204	180500	11276516	1898	1898	1898	1898	0
84	20250204	180400	11276516	1898	1898	1898	1898	0
85	20250204	180300	11276516	1898	1898	1898	1898	0
86	20250204	180200	11276516	1898	1898	1898	1898	0
87	20250204	180100	11276516	1898	1898	1898	1898	0
88	20250204	180000	11276516	1898	1898	1898	1898	0
89	20250204	175900	11276516	1898	1898	1898	1898	0
90	20250204	175800	11276516	1898	1898	1898	1898	0
91	20250204	175700	11276516	1898	1898	1898	1898	0
92	20250204	175600	11276516	1898	1898	1898	1898	161
93	20250204	175500	11276516	1898	1898	1898	1898	0
94	20250204	175400	11276516	1898	1898	1898	1898	0
95	20250204	175300	11276516	1898	1898	1898	1898	0
96	20250204	175200	11276516	1898	1898	1898	1898	0
97	20250204	175100	11276516	1898	1898	1898	1898	0
98	20250204	175000	11276516	1898	1898	1898	1898	0
99	20250204	174900	11276516	1898	1898	1898	1898	0
100	20250204	174800	11276516	1898	1898	1898	1898	0
101	20250204	174700	11276516	1898	1898	1898	1898	0
102	20250204	174600	11276516	1898	1898	1898	1898	0
103	20250204	174500	11276516	1898	1898	1898	1898	0
104	20250204	174400	11276516	1898	1898	1898	1898	0
105	20250204	174300	11276516	1898	1898	1898	1898	0
106	20250204	174200	11276516	1898	1898	1898	1898	0
107	20250204	174100	11276516	1898	1898	1898	1898	0
108	20250204	174000	11276516	1898	1898	1898	1898	0
109	20250204	173900	11276516	1898	1898	1898	1898	0
110	20250204	173800	11276516	1898	1898	1898	1898	0
111	20250204	173700	11276516	1898	1898	1898	1898	0
112	20250204	173600	11276516	1898	1898	1898	1898	0
113	20250204	173500	11276516	1898	1898	1898	1898	0
114	20250204	173400	11276516	1898	1898	1898	1898	0
115	20250204	173300	11276516	1898	1898	1898	1898	0
116	20250204	173200	11276516	1898	1898	1898	1898	0
117	20250204	173100	11276516	1898	1898	1898	1898	0
118	20250204	173000	11276516	1898	1898	1898	1898	0
119	20250204	172900	11276516	1898	1898	1898	1898	0
120	20250204	172800	11276516	1898	1898	1898	1898	0
121	20250204	172700	11276516	1898	1898	1898	1898	0
122	20250204	172600	11276516	1898	1898	1898	1898	161
123	20250204	172500	11276516	1898	1898	1898	1898	0
124	20250204	172400	11276516	1898	1898	1898	1898	0
125	20250204	172300	11276516	1898	1898	1898	1898	0
126	20250204	172200	11276516	1898	1898	1898	1898	0
127	20250204	172100	11276516	1898	1898	1898	1898	0
128	20250204	172000	11276516	1898	1898	1898	1898	0
129	20250204	171900	11276516	1898	1898	1898	1898	0
130	20250204	171800	11276516	1898	1898	1898	1898	0
131	20250204	171700	11276516	1898	1898	1898	1898	0
132	20250204	171600	11276516	1898	1898	1898	1898	0
133	20250204	171500	11276516	1898	1898	1898	1898	0
134	20250204	171400	11276516	1898	1898	1898	1898	0
135	20250204	171300	11276516	1898	1898	1898	1898	0
136	20250204	171200	11276516	1898	1898	1898	1898	0
137	20250204	171100	11276516	1898	1898	1898	1898	0
138	20250204	171000	11276516	1898	1898	1898	1898	0
139	20250204	170900	11276516	1898	1898	1898	1898	0
140	20250204	170800	11276516	1898	1898	1898	1898	0
141	20250204	170700	11276516	1898	1898	1898	1898	0
142	20250204	170600	11276516	1898	1898	1898	1898	0
143	20250204	170500	11276516	1898	1898	1898	1898	0
144	20250204	170400	11276516	1898	1898	1898	1898	0
145	20250204	170300	11276516	1898	1898	1898	1898	0
146	20250204	170200	11276516	1898	1898	1898	1898	0
147	20250204	170100	11276516	1898	1898	1898	1898	0
148	20250204	170000	11276516	1898	1898	1898	1898	0
149	20250204	165900	11276516	1898	1898	1898	1898	0
150	20250204	165800	11276516	1898	1898	1898	1898	0
151	20250204	165700	11276516	1898	1898	1898	1898	0
152	20250204	165600	11276516	1898	1898	1898	1898	161
153	20250204	165500	11276516	1898	1898	1898	1898	0
154	20250204	165400	11276516	1898	1898	1898	1898	0
155	20250204	165300	11276516	1898	1898	1898	1898	0
156	20250204	165200	11276516	1898	1898	1898	1898	0
157	20250204	165100	11276516	1898	1898	1898	1898	0
158	20250204	165000	11276516	1898	1898	1898	1898	0
159	20250204	164900	11276516	1898	1898	1898	1898	0
160	20250204	164800	11276516	1898	1898	1898	1898	0
161	20250204	164700	11276516	1898	1898	1898	1898	0
162	20250204	164600	11276516	1898	1898	1898	1898	0
163	20250204	164500	11276516	1898	1898	1898	1898	0
164	20250204	164400	11276516	1898	1898	1898	1898	0
165	20250204	164300	11276516	1898	1898	1898	1898	0
166	20250204	164200	11276516	1898	1898	1898	1898	0
167	20250204	164100	11276516	1898	1898	1898	1898	0
168	20250204	164000	11276516	1898	1898	1898	1898	0
169	20250204	163900	11276516	1898	1898	1898	1898	0
170	20250204	163800	11276516	1898	1898	1898	1898	0
171	20250204	163700	11276516	1898	1898	1898	1898	0
172	20250204	163600	11276516	1898	1898	1898	1898	0
173	20250204	163500	11276516	1898	1898	1898	1898	0
174	20250204	163400	11276516	1898	1898	1898	1898	0
175	20250204	163300	11276516	1898	1898	1898	1898	0
176	20250204	163200	11276516	1898	1898	1898	1898	0
177	20250204	163100	11276516	1898	1898	1898	1898	0
178	20250204	163000	11276516	1898	1898	1898	1898	0
179	20250204	162900	11276516	1898	1898	1898	1898	0
180	20250204	162800	11276516	1898	1898	1898	1898	0
181	20250204	162700	11276516	1898	1898	1898	1898	0
182	20250204	162600	11276516	1898	1898	1898	1898	161
183	20250204	162500	11276516	1898	1898	1898	1898	0
184	20250204	162400	11276516	1898	1898	1898	1898	0
185	20250204	162300	11276516	1898	1898	1898	1898	0
186	20250204	162200	11276516	1898	1898	1898	1898	0
187	20250204	162100	11276516	1898	1898	1898	1898	0
188	20250204	162000	11276516	1898	1898	1898	1898	0
189	20250204	161900	11276516	1898	1898	1898	1898	0
190	20250204	161800	11276516	1898	1898	1898	1898	0
191	20250204	161700	11276516	1898	1898	1898	1898	0
192	20250204	161600	11276516	1898	1898	1898	1898	0
193	20250204	161500	11276516	1898	1898	1898	1898	0
194	20250204	161400	11276516	1898	1898	1898	1898	0
195	20250204	161300	11276516	1898	1898	1898	1898	0
196	20250204	161200	11276516	1898	1898	1898	1898	0
197	20250204	161100	11276516	1898	1898	1898	1898	0
198	20250204	161000	11276516	1898	1898	1898	1898	0
199	20250204	160900	11276516	1898	1898	1898	1898	0
200	20250204	160800	11276516	1898	1898	1898	1898	0
201	20250204	160700	11276516	1898	1898	1898	1898	0
202	20250204	160600	11276516	1898	1898	1898	1898	0
203	20250204	160500	11276516	1898	1898	1898	1898	0
204	20250204	160400	11276516	1898	1898	1898	1898	0
205	20250204	160300	11276516	1898	1898	1898	1898	0
206	20250204	160200	11276516	1898	1898	1898	1898	0
207	20250204	160100	11276516	1898	1898	1898	1898	0
208	20250204	160000	11276516	1898	1898	1898	1898	0
209	20250204	155900	11276516	1898	1898	1898	1898	0
210	20250204	155800	11276516	1898	1898	1898	1898	0
211	20250204	155700	11276516	1898	1898	1898	1898	0
212	20250204	155600	11276516	1898	1898	1898	1898	161
213	20250204	155500	11276516	1898	1898	1898	1898	0
214	20250204	155400	11276516	1898	1898	1898	1898	0
215	20250204	155300	11276516	1898	1898	1898	1898	0
216	20250204	155200	11276516	1898	1898	1898	1898	0
217	20250204	155100	11276516	1898	1898	1898	1898	0
218	20250204	155000	11276516	1898	1898	1898	1898	0
219	20250204	154900	11276516	1898	1898	1898	1898	0
220	20250204	154800	11276516	1898	1898	1898	1898	0
221	20250204	154700	11276516	1898	1898	1898	1898	0
222	20250204	154600	11276516	1898	1898	1898	1898	0
223	20250204	154500	11276516	1898	1898	1898	1898	0
224	20250204	154400	11276516	1898	1898	1898	1898	0
225	20250204	154300	11276516	1898	1898	1898	1898	0
226	20250204	154200	11276516	1898	1898	1898	1898	0
227	20250204	154100	11276516	1898	1898	1898	1898	0
228	20250204	154000	11276516	1898	1898	1898	1898	0
229	20250204	153900	11276516	1898	1898	1898	1898	0
230	20250204	153800	11276516	1898	1898	1898	1898	0
231	20250204	153700	11276516	1898	1898	1898	1898	0
232	20250204	153600	11276516	1898	1898	1898	1898	0
233	20250204	153500	11276516	1898	1898	1898	1898	0
234	20250204	153400	11276516	1898	1898	1898	1898	0
235	20250204	153300	11276516	1898	1898	1898	1898	0
236	20250204	153200	11276516	1898	1898	1898	1898	0
237	20250204	153100	11276516	1898	1898	1898	1898	0
238	20250204	153000	11276516	1898	1898	1898	1898	161
239	20250204	152900	10970938	1889	1889	1889	1889	0
240	20250204	152800	10970938	1889	1889	1889	1889	0
241	20250204	152700	10970938	1889	1889	1889	1889	0
242	20250204	152600	10970938	1889	1889	1889	1889	0
243	20250204	152500	10970938	1889	1889	1889	1889	0
244	20250204	152400	10970938	1889	1889	1889	1889	0
245	20250204	152300	10970938	1889	1889	1889	1889	0
246	20250204	152200	10970938	1889	1889	1889	1889	0
247	20250204	152100	10970938	1889	1889	1889	1889	0
248	20250204	152000	10970938	1889	1889	1889	1889	0
249	20250204	151900	10970938	1889	1889	1889	1889	0
250	20250204	151800	10970938	1889	1889	1889	1889	0
251	20250204	151700	10970938	1889	1889	1889	1889	0
252	20250204	151600	10970938	1889	1889	1889	1889	0
253	20250204	151500	10970938	1889	1889	1889	1889	0
254	20250204	151400	10970938	1889	1889	1889	1889	0
255	20250204	151300	10970938	1889	1889	1889	1889	0
256	20250204	151200	10970938	1889	1889	1889	1889	0
257	20250204	151100	10970938	1889	1889	1889	1889	0
258	20250204	151000	10970938	1889	1889	1889	1889	0
259	20250204	150900	10970938	1889	1889	1889	1889	0
260	20250204	150800	10970938	1889	1889	1889	1889	0
261	20250204	150700	10970938	1889	1889	1889	1889	0
262	20250204	150600	10970938	1889	1889	1889	1889	0
263	20250204	150500	10970938	1889	1889	1889	1889	21
264	20250204	150400	10931269	1898	1898	1898	1898	0
265	20250204	150300	10931269	1898	1898	1898	1898	0
266	20250204	150200	10931269	1898	1898	1898	1898	0
267	20250204	150100	10931269	1898	1898	1898	1898	0
268	20250204	150000	10931269	1898	1898	1898	1898	0
269	20250204	145900	10931269	1898	1898	1898	1898	0
270	20250204	145800	10931269	1898	1898	1898	1898	0
271	20250204	145700	10931269	1898	1898	1898	1898	0
272	20250204	145600	10931269	1898	1898	1898	1898	0
273	20250204	145500	10931269	1898	1898	1898	1898	0
274	20250204	145400	10931269	1898	1898	1898	1898	0
275	20250204	145300	10931269	1898	1898	1898	1898	0
276	20250204	145200	10931269	1898	1898	1898	1898	0
277	20250204	145100	10931269	1898	1898	1898	1898	0
278	20250204	145000	10931269	1898	1898	1898	1898	0
279	20250204	144900	10931269	1898	1898	1898	1898	0
280	20250204	144800	10931269	1898	1898	1898	1898	0
281	20250204	144700	10931269	1898	1898	1898	1898	0
282	20250204	144600	10931269	1898	1898	1898	1898	0
283	20250204	144500	10931269	1898	1898	1898	1898	0
284	20250204	144400	10931269	1898	1898	1898	1898	0
285	20250204	144300	10931269	1898	1898	1898	1898	0
286	20250204	144200	10931269	1898	1898	1898	1898	0
287	20250204	144100	10931269	1898	1898	1898	1898	0
288	20250204	144000	10931269	1898	1898	1898	1898	0
289	20250204	143900	10931269	1898	1898	1898	1898	0
290	20250204	143800	10931269	1898	1898	1898	1898	0
291	20250204	143700	10931269	1898	1898	1898	1898	0
292	20250204	143600	10931269	1898	1898	1898	1898	0
293	20250204	143500	10931269	1898	1898	1898	1898	0
294	20250204	143400	10931269	1898	1898	1898	1898	0
295	20250204	143300	10931269	1898	1898	1898	1898	0
296	20250204	143200	10931269	1898	1898	1898	1898	0
297	20250204	143100	10931269	1898	1898	1898	1898	0
298	20250204	143000	10931269	1898	1898	1898	1898	0
299	20250204	142900	10931269	1898	1898	1898	1898	0
300	20250204	142800	10931269	1898	1898	1898	1898	0
301	20250204	142700	10931269	1898	1898	1898	1898	0
302	20250204	142600	10931269	1898	1898	1898	1898	0
303	20250204	142500	10931269	1898	1898	1898	1898	0
304	20250204	142400	10931269	1898	1898	1898	1898	0
305	20250204	142300	10931269	1898	1898	1898	1898	0
306	20250204	142200	10931269	1898	1898	1898	1898	0
307	20250204	142100	10931269	1898	1898	1898	1898	0
308	20250204	142000	10931269	1898	1898	1898	1898	0
309	20250204	141900	10931269	1898	1898	1898	1898	0
310	20250204	141800	10931269	1898	1898	1898	1898	0
311	20250204	141700	10931269	1898	1898	1898	1898	0
312	20250204	141600	10931269	1898	1898	1898	1898	0
313	20250204	141500	10931269	1898	1898	1898	1898	0
314	20250204	141400	10931269	1898	1898	1898	1898	0
315	20250204	141300	10931269	1898	1898	1898	1898	0
316	20250204	141200	10931269	1898	1898	1898	1898	0
317	20250204	141100	10931269	1898	1898	1898	1898	0
318	20250204	141000	10931269	1898	1898	1898	1898	0
319	20250204	140900	10931269	1898	1898	1898	1898	0
320	20250204	140800	10931269	1898	1898	1898	1898	0
321	20250204	140700	10931269	1898	1898	1898	1898	0
322	20250204	140600	10931269	1898	1898	1898	1898	0
323	20250204	140500	10931269	1898	1898	1898	1898	0
324	20250204	140400	10931269	1898	1898	1898	1898	0
325	20250204	140300	10931269	1898	1898	1898	1898	0
326	20250204	140200	10931269	1898	1898	1898	1898	0
327	20250204	140100	10931269	1898	1898	1898	1898	0
328	20250204	140000	10931269	1898	1898	1898	1898	0
329	20250204	135900	10931269	1898	1898	1898	1898	0
330	20250204	135800	10931269	1898	1898	1898	1898	0
331	20250204	135700	10931269	1898	1898	1898	1898	0
332	20250204	135600	10931269	1898	1898	1898	1898	0
333	20250204	135500	10931269	1898	1898	1898	1898	30
334	20250204	135400	10874329	1898	1898	1898	1898	0
335	20250204	135300	10874329	1898	1898	1898	1898	0
336	20250204	135200	10874329	1898	1898	1898	1898	0
337	20250204	135100	10874329	1898	1898	1898	1898	0
338	20250204	135000	10874329	1898	1898	1898	1898	0
339	20250204	134900	10874329	1898	1898	1898	1898	0
340	20250204	134800	10874329	1898	1898	1898	1898	0
341	20250204	134700	10874329	1898	1898	1898	1898	0
342	20250204	134600	10874329	1898	1898	1898	1898	0
343	20250204	134500	10874329	1898	1898	1898	1898	0
344	20250204	134400	10874329	1898	1898	1898	1898	0
345	20250204	134300	10874329	1898	1898	1898	1898	0
346	20250204	134200	10874329	1898	1898	1898	1898	0
347	20250204	134100	10874329	1898	1898	1898	1898	0
348	20250204	134000	10874329	1898	1898	1898	1898	0
349	20250204	133900	10874329	1898	1898	1898	1898	0
350	20250204	133800	10874329	1898	1898	1898	1898	0
351	20250204	133700	10874329	1898	1898	1898	1898	0
352	20250204	133600	10874329	1898	1898	1898	1898	0
353	20250204	133500	10874329	1898	1898	1898	1898	0
354	20250204	133400	10874329	1898	1898	1898	1898	0
355	20250204	133300	10874329	1898	1898	1898	1898	0
356	20250204	133200	10874329	1898	1898	1898	1898	0
357	20250204	133100	10874329	1898	1898	1898	1898	0
358	20250204	133000	10874329	1898	1898	1898	1898	0
359	20250204	132900	10874329	1898	1898	1898	1898	0
360	20250204	132800	10874329	1898	1898	1898	1898	0
361	20250204	132700	10874329	1898	1898	1898	1898	0
362	20250204	132600	10874329	1898	1898	1898	1898	0
363	20250204	132500	10874329	1898	1898	1898	1898	0
364	20250204	132400	10874329	1898	1898	1898	1898	0
365	20250204	132300	10874329	1898	1898	1898	1898	0
366	20250204	132200	10874329	1898	1898	1898	1898	0
367	20250204	132100	10874329	1898	1898	1898	1898	0
368	20250204	132000	10874329	1898	1898	1898	1898	0
369	20250204	131900	10874329	1898	1898	1898	1898	0
370	20250204	131800	10874329	1898	1898	1898	1898	0
371	20250204	131700	10874329	1898	1898	1898	1898	0
372	20250204	131600	10874329	1898	1898	1898	1898	0
373	20250204	131500	10874329	1898	1891	1898	1890	1102
374	20250204	131400	8791089	1891	1891	1891	1891	0
375	20250204	131300	8791089	1891	1891	1891	1891	0
376	20250204	131200	8791089	1891	1891	1891	1891	0
377	20250204	131100	8791089	1891	1891	1891	1891	0
378	20250204	131000	8791089	1891	1891	1891	1891	0
379	20250204	130900	8791089	1891	1891	1891	1891	0
380	20250204	130800	8791089	1891	1891	1891	1891	0
381	20250204	130700	8791089	1891	1891	1891	1891	0
382	20250204	130600	8791089	1891	1891	1891	1891	0
383	20250204	130500	8791089	1891	1891	1891	1891	0
384	20250204	130400	8791089	1891	1891	1891	1891	0
385	20250204	130300	8791089	1891	1891	1891	1891	0
386	20250204	130200	8791089	1891	1891	1891	1891	0
387	20250204	130100	8791089	1891	1891	1891	1891	0
388	20250204	130000	8791089	1891	1891	1891	1891	0
389	20250204	125900	8791089	1891	1891	1891	1891	0
390	20250204	125800	8791089	1891	1891	1891	1891	0
391	20250204	125700	8791089	1891	1891	1891	1891	0
392	20250204	125600	8791089	1891	1891	1891	1891	0
393	20250204	125500	8791089	1891	1891	1891	1891	0
394	20250204	125400	8791089	1891	1891	1891	1891	0
395	20250204	125300	8791089	1891	1891	1891	1891	0
396	20250204	125200	8791089	1891	1891	1891	1891	0
397	20250204	125100	8791089	1891	1891	1891	1891	0
398	20250204	125000	8791089	1891	1891	1891	1891	0
399	20250204	124900	8791089	1891	1891	1891	1891	0
400	20250204	124800	8791089	1891	1898	1898	1891	7
401	20250204	124700	8777810	1900	1900	1900	1900	0
402	20250204	124600	8777810	1900	1900	1900	1900	0
403	20250204	124500	8777810	1900	1900	1900	1900	0
404	20250204	124400	8777810	1900	1900	1900	1900	0
405	20250204	124300	8777810	1900	1900	1900	1900	0
406	20250204	124200	8777810	1900	1900	1900	1900	0
407	20250204	124100	8777810	1900	1900	1900	1900	0
408	20250204	124000	8777810	1900	1900	1900	1900	0
409	20250204	123900	8777810	1900	1900	1900	1900	0
410	20250204	123800	8777810	1900	1900	1900	1900	0
411	20250204	123700	8777810	1900	1900	1900	1900	0
412	20250204	123600	8777810	1900	1900	1900	1900	0
413	20250204	123500	8777810	1900	1900	1900	1900	0
414	20250204	123400	8777810	1900	1900	1900	1900	0
415	20250204	123300	8777810	1900	1900	1900	1900	0
416	20250204	123200	8777810	1900	1900	1900	1900	0
417	20250204	123100	8777810	1900	1900	1900	1900	0
418	20250204	123000	8777810	1900	1900	1900	1900	0
419	20250204	122900	8777810	1900	1900	1900	1900	0
420	20250204	122800	8777810	1900	1900	1900	1900	0
421	20250204	122700	8777810	1900	1900	1900	1900	0
422	20250204	122600	8777810	1900	1900	1900	1900	0
423	20250204	122500	8777810	1900	1900	1900	1900	0
424	20250204	122400	8777810	1900	1900	1900	1900	0
425	20250204	122300	8777810	1900	1900	1900	1900	0
426	20250204	122200	8777810	1900	1900	1900	1900	0
427	20250204	122100	8777810	1900	1900	1900	1900	0
428	20250204	122000	8777810	1900	1900	1900	1900	0
429	20250204	121900	8777810	1900	1900	1900	1900	0
430	20250204	121800	8777810	1900	1900	1900	1900	0
431	20250204	121700	8777810	1900	1900	1900	1900	0
432	20250204	121600	8777810	1900	1900	1900	1900	0
433	20250204	121500	8777810	1900	1900	1900	1900	0
434	20250204	121400	8777810	1900	1900	1900	1900	0
435	20250204	121300	8777810	1900	1900	1900	1900	0
436	20250204	121200	8777810	1900	1900	1900	1900	0
437	20250204	121100	8777810	1900	1900	1900	1900	0
438	20250204	121000	8777810	1900	1900	1900	1900	0
439	20250204	120900	8777810	1900	1900	1900	1900	0
440	20250204	120800	8777810	1900	1900	1900	1900	0
441	20250204	120700	8777810	1900	1900	1900	1900	0
442	20250204	120600	8777810	1900	1900	1900	1900	0
443	20250204	120500	8777810	1900	1900	1900	1900	0
444	20250204	120400	8777810	1900	1900	1900	1900	0
445	20250204	120300	8777810	1900	1900	1900	1900	0
446	20250204	120200	8777810	1900	1900	1900	1900	0
447	20250204	120100	8777810	1900	1900	1900	1900	0
448	20250204	120000	8777810	1900	1900	1900	1900	0
449	20250204	115900	8777810	1900	1900	1900	1900	0
450	20250204	115800	8777810	1900	1900	1900	1900	0
451	20250204	115700	8777810	1900	1900	1900	1900	0
452	20250204	115600	8777810	1900	1900	1900	1900	0
453	20250204	115500	8777810	1900	1900	1900	1900	0
454	20250204	115400	8777810	1900	1900	1900	1900	0
455	20250204	115300	8777810	1900	1900	1900	1900	0
456	20250204	115200	8777810	1900	1900	1900	1900	0
457	20250204	115100	8777810	1900	1900	1900	1900	0
458	20250204	115000	8777810	1900	1900	1900	1900	0
459	20250204	114900	8777810	1900	1900	1900	1900	0
460	20250204	114800	8777810	1900	1900	1900	1900	0
461	20250204	114700	8777810	1900	1900	1900	1900	0
462	20250204	114600	8777810	1900	1900	1900	1900	0
463	20250204	114500	8777810	1900	1900	1900	1900	0
464	20250204	114400	8777810	1900	1900	1900	1900	0
465	20250204	114300	8777810	1900	1900	1900	1900	0
466	20250204	114200	8777810	1900	1900	1900	1900	0
467	20250204	114100	8777810	1900	1900	1900	1900	0
468	20250204	114000	8777810	1900	1900	1900	1900	0
469	20250204	113900	8777810	1900	1900	1900	1900	0
470	20250204	113800	8777810	1900	1900	1900	1900	0
471	20250204	113700	8777810	1900	1900	1900	1900	0
472	20250204	113600	8777810	1900	1900	1900	1900	0
473	20250204	113500	8777810	1900	1900	1900	1900	0
474	20250204	113400	8777810	1900	1900	1900	1900	0
475	20250204	113300	8777810	1900	1900	1900	1900	0
476	20250204	113200	8777810	1900	1900	1900	1900	0
477	20250204	113100	8777810	1900	1900	1900	1900	0
478	20250204	113000	8777810	1900	1900	1900	1900	0
479	20250204	112900	8777810	1900	1900	1900	1900	0
480	20250204	112800	8777810	1900	1900	1900	1900	0
481	20250204	112700	8777810	1900	1900	1900	1900	0
482	20250204	112600	8777810	1900	1900	1900	1900	0
483	20250204	112500	8777810	1900	1900	1900	1900	0
484	20250204	112400	8777810	1900	1900	1900	1900	0
485	20250204	112300	8777810	1900	1900	1900	1900	0
486	20250204	112200	8777810	1900	1900	1900	1900	0
487	20250204	112100	8777810	1900	1900	1900	1900	0
488	20250204	112000	8777810	1900	1900	1900	1900	0
489	20250204	111900	8777810	1900	1900	1900	1900	0
490	20250204	111800	8777810	1900	1900	1900	1900	1
491	20250204	111700	8775910	1890	1890	1890	1890	0
492	20250204	111600	8775910	1890	1890	1890	1890	0
493	20250204	111500	8775910	1890	1890	1890	1890	0
494	20250204	111400	8775910	1890	1890	1890	1890	0
495	20250204	111300	8775910	1890	1890	1890	1890	0
496	20250204	111200	8775910	1890	1890	1890	1890	0
497	20250204	111100	8775910	1890	1890	1890	1890	0
498	20250204	111000	8775910	1890	1900	1900	1890	2
499	20250204	110900	8772120	1900	1900	1900	1900	0
500	20250204	110800	8772120	1900	1900	1900	1900	0
501	20250204	110700	8772120	1900	1900	1900	1900	0
502	20250204	110600	8772120	1900	1900	1900	1900	0
503	20250204	110500	8772120	1900	1900	1900	1900	0
504	20250204	110400	8772120	1900	1900	1900	1900	0
505	20250204	110300	8772120	1900	1900	1900	1900	0
506	20250204	110200	8772120	1900	1900	1900	1900	0
507	20250204	110100	8772120	1900	1900	1900	1900	0
508	20250204	110000	8772120	1900	1900	1900	1900	0
509	20250204	105900	8772120	1900	1900	1900	1900	0
510	20250204	105800	8772120	1900	1900	1900	1900	0
511	20250204	105700	8772120	1900	1900	1900	1900	0
512	20250204	105600	8772120	1900	1900	1900	1900	0
513	20250204	105500	8772120	1900	1900	1900	1900	0
514	20250204	105400	8772120	1900	1900	1900	1900	0
515	20250204	105300	8772120	1900	1900	1900	1900	0
516	20250204	105200	8772120	1900	1900	1900	1900	0
517	20250204	105100	8772120	1900	1895	1900	1895	21
518	20250204	105000	8732320	1900	1900	1900	1900	1
519	20250204	104900	8730420	1904	1904	1904	1904	0
520	20250204	104800	8730420	1904	1904	1904	1904	0
521	20250204	104700	8730420	1904	1904	1904	1904	0
522	20250204	104600	8730420	1904	1904	1904	1904	0
523	20250204	104500	8730420	1904	1904	1904	1904	0
524	20250204	104400	8730420	1904	1904	1904	1904	0
525	20250204	104300	8730420	1904	1904	1904	1904	0
526	20250204	104200	8730420	1904	1904	1904	1904	0
527	20250204	104100	8730420	1904	1904	1904	1904	0
528	20250204	104000	8730420	1904	1904	1904	1904	0
529	20250204	103900	8730420	1904	1904	1904	1904	0
530	20250204	103800	8730420	1904	1904	1904	1904	0
531	20250204	103700	8730420	1904	1904	1904	1904	0
532	20250204	103600	8730420	1904	1904	1904	1904	0
533	20250204	103500	8730420	1904	1904	1904	1904	0
534	20250204	103400	8730420	1904	1904	1904	1904	0
535	20250204	103300	8730420	1904	1904	1904	1904	0
536	20250204	103200	8730420	1904	1904	1904	1904	0
537	20250204	103100	8730420	1904	1904	1904	1904	0
538	20250204	103000	8730420	1904	1904	1904	1904	0
539	20250204	102900	8730420	1904	1904	1904	1904	0
540	20250204	102800	8730420	1904	1904	1904	1904	0
541	20250204	102700	8730420	1904	1904	1904	1904	0
542	20250204	102600	8730420	1904	1904	1904	1904	0
543	20250204	102500	8730420	1904	1904	1904	1904	0
544	20250204	102400	8730420	1904	1904	1904	1904	0
545	20250204	102300	8730420	1904	1904	1904	1904	0
546	20250204	102200	8730420	1904	1904	1904	1904	0
547	20250204	102100	8730420	1904	1904	1904	1904	0
548	20250204	102000	8730420	1904	1904	1904	1904	0
549	20250204	101900	8730420	1904	1904	1904	1904	0
550	20250204	101800	8730420	1904	1904	1904	1904	0
551	20250204	101700	8730420	1904	1904	1904	1904	0
552	20250204	101600	8730420	1904	1904	1904	1904	0
553	20250204	101500	8730420	1904	1904	1904	1904	0
554	20250204	101400	8730420	1904	1904	1904	1904	0
555	20250204	101300	8730420	1904	1904	1904	1904	0
556	20250204	101200	8730420	1904	1904	1904	1904	0
557	20250204	101100	8730420	1904	1904	1904	1904	0
558	20250204	101000	8730420	1904	1904	1904	1904	0
559	20250204	100900	8730420	1904	1904	1904	1904	3
560	20250204	100800	8724708	1895	1895	1895	1895	0
561	20250204	100700	8724708	1895	1895	1895	1895	0
562	20250204	100600	8724708	1895	1895	1895	1895	0
563	20250204	100500	8724708	1895	1895	1895	1895	0
564	20250204	100400	8724708	1895	1895	1895	1895	0
565	20250204	100300	8724708	1895	1895	1895	1895	0
566	20250204	100200	8724708	1895	1895	1895	1895	0
567	20250204	100100	8724708	1895	1895	1895	1895	0
568	20250204	100000	8724708	1895	1895	1895	1895	0
569	20250204	095900	8724708	1895	1895	1895	1895	0
570	20250204	095800	8724708	1895	1895	1895	1895	0
571	20250204	095700	8724708	1895	1895	1895	1895	0
572	20250204	095600	8724708	1895	1895	1895	1895	0
573	20250204	095500	8724708	1895	1895	1895	1895	0
574	20250204	095400	8724708	1895	1895	1895	1895	0
575	20250204	095300	8724708	1895	1895	1895	1895	0
576	20250204	095200	8724708	1895	1895	1895	1895	0
577	20250204	095100	8724708	1895	1895	1895	1895	0
578	20250204	095000	8724708	1895	1895	1895	1895	0
579	20250204	094900	8724708	1895	1895	1895	1895	0
580	20250204	094800	8724708	1895	1895	1895	1895	0
581	20250204	094700	8724708	1895	1895	1895	1895	0
582	20250204	094600	8724708	1895	1895	1895	1895	0
583	20250204	094500	8724708	1895	1895	1895	1895	0
584	20250204	094400	8724708	1895	1895	1895	1895	0
585	20250204	094300	8724708	1895	1895	1895	1895	0
586	20250204	094200	8724708	1895	1895	1895	1895	0
587	20250204	094100	8724708	1895	1895	1895	1895	0
588	20250204	094000	8724708	1895	1895	1895	1895	0
589	20250204	093900	8724708	1895	1895	1895	1895	0
590	20250204	093800	8724708	1895	1895	1895	1895	0
591	20250204	093700	8724708	1895	1895	1895	1895	0
592	20250204	093600	8724708	1895	1895	1895	1895	0
593	20250204	093500	8724708	1895	1895	1895	1895	0
594	20250204	093400	8724708	1895	1895	1895	1895	0
595	20250204	093300	8724708	1895	1895	1895	1895	0
596	20250204	093200	8724708	1895	1895	1895	1895	0
597	20250204	093100	8724708	1895	1895	1895	1895	0
598	20250204	093000	8724708	1895	1895	1895	1895	0
599	20250204	092900	8724708	1895	1895	1895	1895	0
600	20250204	092800	8724708	1895	1895	1895	1895	0
601	20250204	092700	8724708	1895	1895	1895	1895	0
602	20250204	092600	8724708	1895	1895	1895	1895	0
603	20250204	092500	8724708	1895	1895	1895	1895	0
604	20250204	092400	8724708	1895	1895	1895	1895	0
605	20250204	092300	8724708	1895	1895	1895	1895	0
606	20250204	092200	8724708	1895	1895	1895	1895	0
607	20250204	092100	8724708	1895	1870	1895	1870	787
608	20250204	092000	7248509	1875	1875	1875	1875	0
609	20250204	091900	7248509	1875	1875	1875	1875	0
610	20250204	091800	7248509	1875	1875	1875	1875	0
611	20250204	091700	7248509	1875	1875	1875	1875	0
612	20250204	091600	7248509	1875	1875	1875	1875	0
613	20250204	091500	7248509	1875	1875	1875	1875	0
614	20250204	091400	7248509	1875	1875	1875	1875	0
615	20250204	091300	7248509	1875	1875	1875	1875	0
616	20250204	091200	7248509	1875	1875	1875	1875	0
617	20250204	091100	7248509	1875	1875	1875	1875	0
618	20250204	091000	7248509	1875	1875	1875	1875	0
619	20250204	090900	7248509	1875	1875	1875	1875	0
620	20250204	090800	7248509	1875	1875	1875	1875	0
621	20250204	090700	7248509	1875	1875	1875	1875	31
622	20250204	090600	7190384	1863	1863	1863	1863	440
623	20250204	090500	6370664	1863	1863	1863	1863	0
624	20250204	090400	6370664	1863	1863	1863	1863	0
625	20250204	090300	6370664	1863	1865	1865	1863	1499
626	20250204	090200	3577933	1863	1863	1863	1863	0
627	20250204	090100	3577933	1863	1865	1867	1863	1613
628	20250204	090000	570690	1865	1865	1865	1865	306