KissMeData/335810/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	210900	48393355	2885	2885	2885	2885	842
3	20250204	210800	48393355	2885	2885	2885	2885	0
4	20250204	210700	48393355	2885	2885	2885	2885	0
5	20250204	210600	48393355	2885	2885	2885	2885	0
6	20250204	210500	48393355	2885	2885	2885	2885	0
7	20250204	210400	48393355	2885	2885	2885	2885	0
8	20250204	210300	48393355	2885	2885	2885	2885	0
9	20250204	210200	48393355	2885	2885	2885	2885	0
10	20250204	210100	48393355	2885	2885	2885	2885	0
11	20250204	210000	48393355	2885	2885	2885	2885	0
12	20250204	205900	48393355	2885	2885	2885	2885	0
13	20250204	205800	48393355	2885	2885	2885	2885	0
14	20250204	205700	48393355	2885	2885	2885	2885	0
15	20250204	205600	48393355	2885	2885	2885	2885	0
16	20250204	205500	48393355	2885	2885	2885	2885	0
17	20250204	205400	48393355	2885	2885	2885	2885	0
18	20250204	205300	48393355	2885	2885	2885	2885	0
19	20250204	205200	48393355	2885	2885	2885	2885	0
20	20250204	205100	48393355	2885	2885	2885	2885	0
21	20250204	205000	48393355	2885	2885	2885	2885	0
22	20250204	204900	48393355	2885	2885	2885	2885	0
23	20250204	204800	48393355	2885	2885	2885	2885	0
24	20250204	204700	48393355	2885	2885	2885	2885	0
25	20250204	204600	48393355	2885	2885	2885	2885	0
26	20250204	204500	48393355	2885	2885	2885	2885	0
27	20250204	204400	48393355	2885	2885	2885	2885	0
28	20250204	204300	48393355	2885	2885	2885	2885	0
29	20250204	204200	48393355	2885	2885	2885	2885	0
30	20250204	204100	48393355	2885	2885	2885	2885	0
31	20250204	204000	48393355	2885	2885	2885	2885	0
32	20250204	203900	48393355	2885	2885	2885	2885	842
33	20250204	203800	48393355	2885	2885	2885	2885	0
34	20250204	203700	48393355	2885	2885	2885	2885	0
35	20250204	203600	48393355	2885	2885	2885	2885	0
36	20250204	203500	48393355	2885	2885	2885	2885	0
37	20250204	203400	48393355	2885	2885	2885	2885	0
38	20250204	203300	48393355	2885	2885	2885	2885	0
39	20250204	203200	48393355	2885	2885	2885	2885	0
40	20250204	203100	48393355	2885	2885	2885	2885	0
41	20250204	203000	48393355	2885	2885	2885	2885	0
42	20250204	202900	48393355	2885	2885	2885	2885	0
43	20250204	202800	48393355	2885	2885	2885	2885	0
44	20250204	202700	48393355	2885	2885	2885	2885	0
45	20250204	202600	48393355	2885	2885	2885	2885	0
46	20250204	202500	48393355	2885	2885	2885	2885	0
47	20250204	202400	48393355	2885	2885	2885	2885	0
48	20250204	202300	48393355	2885	2885	2885	2885	0
49	20250204	202200	48393355	2885	2885	2885	2885	0
50	20250204	202100	48393355	2885	2885	2885	2885	0
51	20250204	202000	48393355	2885	2885	2885	2885	0
52	20250204	201900	48393355	2885	2885	2885	2885	0
53	20250204	201800	48393355	2885	2885	2885	2885	0
54	20250204	201700	48393355	2885	2885	2885	2885	0
55	20250204	201600	48393355	2885	2885	2885	2885	0
56	20250204	201500	48393355	2885	2885	2885	2885	0
57	20250204	201400	48393355	2885	2885	2885	2885	0
58	20250204	201300	48393355	2885	2885	2885	2885	0
59	20250204	201200	48393355	2885	2885	2885	2885	0
60	20250204	201100	48393355	2885	2885	2885	2885	0
61	20250204	201000	48393355	2885	2885	2885	2885	0
62	20250204	200900	48393355	2885	2885	2885	2885	842
63	20250204	200800	48393355	2885	2885	2885	2885	0
64	20250204	200700	48393355	2885	2885	2885	2885	0
65	20250204	200600	48393355	2885	2885	2885	2885	0
66	20250204	200500	48393355	2885	2885	2885	2885	0
67	20250204	200400	48393355	2885	2885	2885	2885	0
68	20250204	200300	48393355	2885	2885	2885	2885	0
69	20250204	200200	48393355	2885	2885	2885	2885	0
70	20250204	200100	48393355	2885	2885	2885	2885	0
71	20250204	200000	48393355	2885	2885	2885	2885	0
72	20250204	195900	48393355	2885	2885	2885	2885	0
73	20250204	195800	48393355	2885	2885	2885	2885	0
74	20250204	195700	48393355	2885	2885	2885	2885	0
75	20250204	195600	48393355	2885	2885	2885	2885	0
76	20250204	195500	48393355	2885	2885	2885	2885	0
77	20250204	195400	48393355	2885	2885	2885	2885	0
78	20250204	195300	48393355	2885	2885	2885	2885	0
79	20250204	195200	48393355	2885	2885	2885	2885	0
80	20250204	195100	48393355	2885	2885	2885	2885	0
81	20250204	195000	48393355	2885	2885	2885	2885	0
82	20250204	194900	48393355	2885	2885	2885	2885	0
83	20250204	194800	48393355	2885	2885	2885	2885	0
84	20250204	194700	48393355	2885	2885	2885	2885	0
85	20250204	194600	48393355	2885	2885	2885	2885	0
86	20250204	194500	48393355	2885	2885	2885	2885	0
87	20250204	194400	48393355	2885	2885	2885	2885	0
88	20250204	194300	48393355	2885	2885	2885	2885	0
89	20250204	194200	48393355	2885	2885	2885	2885	0
90	20250204	194100	48393355	2885	2885	2885	2885	0
91	20250204	194000	48393355	2885	2885	2885	2885	0
92	20250204	193900	48393355	2885	2885	2885	2885	842
93	20250204	193800	48393355	2885	2885	2885	2885	0
94	20250204	193700	48393355	2885	2885	2885	2885	0
95	20250204	193600	48393355	2885	2885	2885	2885	0
96	20250204	193500	48393355	2885	2885	2885	2885	0
97	20250204	193400	48393355	2885	2885	2885	2885	0
98	20250204	193300	48393355	2885	2885	2885	2885	0
99	20250204	193200	48393355	2885	2885	2885	2885	0
100	20250204	193100	48393355	2885	2885	2885	2885	0
101	20250204	193000	48393355	2885	2885	2885	2885	0
102	20250204	192900	48393355	2885	2885	2885	2885	0
103	20250204	192800	48393355	2885	2885	2885	2885	0
104	20250204	192700	48393355	2885	2885	2885	2885	0
105	20250204	192600	48393355	2885	2885	2885	2885	0
106	20250204	192500	48393355	2885	2885	2885	2885	0
107	20250204	192400	48393355	2885	2885	2885	2885	0
108	20250204	192300	48393355	2885	2885	2885	2885	0
109	20250204	192200	48393355	2885	2885	2885	2885	0
110	20250204	192100	48393355	2885	2885	2885	2885	0
111	20250204	192000	48393355	2885	2885	2885	2885	0
112	20250204	191900	48393355	2885	2885	2885	2885	0
113	20250204	191800	48393355	2885	2885	2885	2885	0
114	20250204	191700	48393355	2885	2885	2885	2885	0
115	20250204	191600	48393355	2885	2885	2885	2885	0
116	20250204	191500	48393355	2885	2885	2885	2885	0
117	20250204	191400	48393355	2885	2885	2885	2885	0
118	20250204	191300	48393355	2885	2885	2885	2885	0
119	20250204	191200	48393355	2885	2885	2885	2885	0
120	20250204	191100	48393355	2885	2885	2885	2885	0
121	20250204	191000	48393355	2885	2885	2885	2885	0
122	20250204	190900	48393355	2885	2885	2885	2885	842
123	20250204	190800	48393355	2885	2885	2885	2885	0
124	20250204	190700	48393355	2885	2885	2885	2885	0
125	20250204	190600	48393355	2885	2885	2885	2885	0
126	20250204	190500	48393355	2885	2885	2885	2885	0
127	20250204	190400	48393355	2885	2885	2885	2885	0
128	20250204	190300	48393355	2885	2885	2885	2885	0
129	20250204	190200	48393355	2885	2885	2885	2885	0
130	20250204	190100	48393355	2885	2885	2885	2885	0
131	20250204	190000	48393355	2885	2885	2885	2885	0
132	20250204	185900	48393355	2885	2885	2885	2885	0
133	20250204	185800	48393355	2885	2885	2885	2885	0
134	20250204	185700	48393355	2885	2885	2885	2885	0
135	20250204	185600	48393355	2885	2885	2885	2885	0
136	20250204	185500	48393355	2885	2885	2885	2885	0
137	20250204	185400	48393355	2885	2885	2885	2885	0
138	20250204	185300	48393355	2885	2885	2885	2885	0
139	20250204	185200	48393355	2885	2885	2885	2885	0
140	20250204	185100	48393355	2885	2885	2885	2885	0
141	20250204	185000	48393355	2885	2885	2885	2885	0
142	20250204	184900	48393355	2885	2885	2885	2885	0
143	20250204	184800	48393355	2885	2885	2885	2885	0
144	20250204	184700	48393355	2885	2885	2885	2885	0
145	20250204	184600	48393355	2885	2885	2885	2885	0
146	20250204	184500	48393355	2885	2885	2885	2885	0
147	20250204	184400	48393355	2885	2885	2885	2885	0
148	20250204	184300	48393355	2885	2885	2885	2885	0
149	20250204	184200	48393355	2885	2885	2885	2885	0
150	20250204	184100	48393355	2885	2885	2885	2885	0
151	20250204	184000	48393355	2885	2885	2885	2885	0
152	20250204	183900	48393355	2885	2885	2885	2885	842
153	20250204	183800	48393355	2885	2885	2885	2885	0
154	20250204	183700	48393355	2885	2885	2885	2885	0
155	20250204	183600	48393355	2885	2885	2885	2885	0
156	20250204	183500	48393355	2885	2885	2885	2885	0
157	20250204	183400	48393355	2885	2885	2885	2885	0
158	20250204	183300	48393355	2885	2885	2885	2885	0
159	20250204	183200	48393355	2885	2885	2885	2885	0
160	20250204	183100	48393355	2885	2885	2885	2885	0
161	20250204	183000	48393355	2885	2885	2885	2885	0
162	20250204	182900	48393355	2885	2885	2885	2885	0
163	20250204	182800	48393355	2885	2885	2885	2885	0
164	20250204	182700	48393355	2885	2885	2885	2885	0
165	20250204	182600	48393355	2885	2885	2885	2885	0
166	20250204	182500	48393355	2885	2885	2885	2885	0
167	20250204	182400	48393355	2885	2885	2885	2885	0
168	20250204	182300	48393355	2885	2885	2885	2885	0
169	20250204	182200	48393355	2885	2885	2885	2885	0
170	20250204	182100	48393355	2885	2885	2885	2885	0
171	20250204	182000	48393355	2885	2885	2885	2885	0
172	20250204	181900	48393355	2885	2885	2885	2885	0
173	20250204	181800	48393355	2885	2885	2885	2885	0
174	20250204	181700	48393355	2885	2885	2885	2885	0
175	20250204	181600	48393355	2885	2885	2885	2885	0
176	20250204	181500	48393355	2885	2885	2885	2885	0
177	20250204	181400	48393355	2885	2885	2885	2885	0
178	20250204	181300	48393355	2885	2885	2885	2885	0
179	20250204	181200	48393355	2885	2885	2885	2885	0
180	20250204	181100	48393355	2885	2885	2885	2885	0
181	20250204	181000	48393355	2885	2885	2885	2885	0
182	20250204	180900	48393355	2885	2885	2885	2885	842
183	20250204	180800	48393355	2885	2885	2885	2885	0
184	20250204	180700	48393355	2885	2885	2885	2885	0
185	20250204	180600	48393355	2885	2885	2885	2885	0
186	20250204	180500	48393355	2885	2885	2885	2885	0
187	20250204	180400	48393355	2885	2885	2885	2885	0
188	20250204	180300	48393355	2885	2885	2885	2885	0
189	20250204	180200	48393355	2885	2885	2885	2885	0
190	20250204	180100	48393355	2885	2885	2885	2885	0
191	20250204	180000	48393355	2885	2885	2885	2885	0
192	20250204	175900	48393355	2885	2885	2885	2885	0
193	20250204	175800	48393355	2885	2885	2885	2885	0
194	20250204	175700	48393355	2885	2885	2885	2885	0
195	20250204	175600	48393355	2885	2885	2885	2885	0
196	20250204	175500	48393355	2885	2885	2885	2885	0
197	20250204	175400	48393355	2885	2885	2885	2885	0
198	20250204	175300	48393355	2885	2885	2885	2885	0
199	20250204	175200	48393355	2885	2885	2885	2885	0
200	20250204	175100	48393355	2885	2885	2885	2885	0
201	20250204	175000	48393355	2885	2885	2885	2885	0
202	20250204	174900	48393355	2885	2885	2885	2885	0
203	20250204	174800	48393355	2885	2885	2885	2885	0
204	20250204	174700	48393355	2885	2885	2885	2885	0
205	20250204	174600	48393355	2885	2885	2885	2885	0
206	20250204	174500	48393355	2885	2885	2885	2885	0
207	20250204	174400	48393355	2885	2885	2885	2885	0
208	20250204	174300	48393355	2885	2885	2885	2885	0
209	20250204	174200	48393355	2885	2885	2885	2885	0
210	20250204	174100	48393355	2885	2885	2885	2885	0
211	20250204	174000	48393355	2885	2885	2885	2885	0
212	20250204	173900	48393355	2885	2885	2885	2885	842
213	20250204	173800	48393355	2885	2885	2885	2885	0
214	20250204	173700	48393355	2885	2885	2885	2885	0
215	20250204	173600	48393355	2885	2885	2885	2885	0
216	20250204	173500	48393355	2885	2885	2885	2885	0
217	20250204	173400	48393355	2885	2885	2885	2885	0
218	20250204	173300	48393355	2885	2885	2885	2885	0
219	20250204	173200	48393355	2885	2885	2885	2885	0
220	20250204	173100	48393355	2885	2885	2885	2885	0
221	20250204	173000	48393355	2885	2885	2885	2885	0
222	20250204	172900	48393355	2885	2885	2885	2885	0
223	20250204	172800	48393355	2885	2885	2885	2885	0
224	20250204	172700	48393355	2885	2885	2885	2885	0
225	20250204	172600	48393355	2885	2885	2885	2885	0
226	20250204	172500	48393355	2885	2885	2885	2885	0
227	20250204	172400	48393355	2885	2885	2885	2885	0
228	20250204	172300	48393355	2885	2885	2885	2885	0
229	20250204	172200	48393355	2885	2885	2885	2885	0
230	20250204	172100	48393355	2885	2885	2885	2885	0
231	20250204	172000	48393355	2885	2885	2885	2885	0
232	20250204	171900	48393355	2885	2885	2885	2885	0
233	20250204	171800	48393355	2885	2885	2885	2885	0
234	20250204	171700	48393355	2885	2885	2885	2885	0
235	20250204	171600	48393355	2885	2885	2885	2885	0
236	20250204	171500	48393355	2885	2885	2885	2885	0
237	20250204	171400	48393355	2885	2885	2885	2885	0
238	20250204	171300	48393355	2885	2885	2885	2885	0
239	20250204	171200	48393355	2885	2885	2885	2885	0
240	20250204	171100	48393355	2885	2885	2885	2885	0
241	20250204	171000	48393355	2885	2885	2885	2885	0
242	20250204	170900	48393355	2885	2885	2885	2885	842
243	20250204	170800	48393355	2885	2885	2885	2885	0
244	20250204	170700	48393355	2885	2885	2885	2885	0
245	20250204	170600	48393355	2885	2885	2885	2885	0
246	20250204	170500	48393355	2885	2885	2885	2885	0
247	20250204	170400	48393355	2885	2885	2885	2885	0
248	20250204	170300	48393355	2885	2885	2885	2885	0
249	20250204	170200	48393355	2885	2885	2885	2885	0
250	20250204	170100	48393355	2885	2885	2885	2885	0
251	20250204	170000	48393355	2885	2885	2885	2885	0
252	20250204	165900	48393355	2885	2885	2885	2885	0
253	20250204	165800	48393355	2885	2885	2885	2885	0
254	20250204	165700	48393355	2885	2885	2885	2885	0
255	20250204	165600	48393355	2885	2885	2885	2885	0
256	20250204	165500	48393355	2885	2885	2885	2885	0
257	20250204	165400	48393355	2885	2885	2885	2885	0
258	20250204	165300	48393355	2885	2885	2885	2885	0
259	20250204	165200	48393355	2885	2885	2885	2885	0
260	20250204	165100	48393355	2885	2885	2885	2885	0
261	20250204	165000	48393355	2885	2885	2885	2885	0
262	20250204	164900	48393355	2885	2885	2885	2885	0
263	20250204	164800	48393355	2885	2885	2885	2885	0
264	20250204	164700	48393355	2885	2885	2885	2885	0
265	20250204	164600	48393355	2885	2885	2885	2885	0
266	20250204	164500	48393355	2885	2885	2885	2885	0
267	20250204	164400	48393355	2885	2885	2885	2885	0
268	20250204	164300	48393355	2885	2885	2885	2885	0
269	20250204	164200	48393355	2885	2885	2885	2885	0
270	20250204	164100	48393355	2885	2885	2885	2885	0
271	20250204	164000	48393355	2885	2885	2885	2885	0
272	20250204	163900	48393355	2885	2885	2885	2885	842
273	20250204	163800	48393355	2885	2885	2885	2885	0
274	20250204	163700	48393355	2885	2885	2885	2885	0
275	20250204	163600	48393355	2885	2885	2885	2885	0
276	20250204	163500	48393355	2885	2885	2885	2885	0
277	20250204	163400	48393355	2885	2885	2885	2885	0
278	20250204	163300	48393355	2885	2885	2885	2885	0
279	20250204	163200	48393355	2885	2885	2885	2885	0
280	20250204	163100	48393355	2885	2885	2885	2885	0
281	20250204	163000	48393355	2885	2885	2885	2885	0
282	20250204	162900	48393355	2885	2885	2885	2885	0
283	20250204	162800	48393355	2885	2885	2885	2885	0
284	20250204	162700	48393355	2885	2885	2885	2885	0
285	20250204	162600	48393355	2885	2885	2885	2885	0
286	20250204	162500	48393355	2885	2885	2885	2885	0
287	20250204	162400	48393355	2885	2885	2885	2885	0
288	20250204	162300	48393355	2885	2885	2885	2885	0
289	20250204	162200	48393355	2885	2885	2885	2885	0
290	20250204	162100	48393355	2885	2885	2885	2885	0
291	20250204	162000	48393355	2885	2885	2885	2885	0
292	20250204	161900	48393355	2885	2885	2885	2885	0
293	20250204	161800	48393355	2885	2885	2885	2885	0
294	20250204	161700	48393355	2885	2885	2885	2885	0
295	20250204	161600	48393355	2885	2885	2885	2885	0
296	20250204	161500	48393355	2885	2885	2885	2885	0
297	20250204	161400	48393355	2885	2885	2885	2885	0
298	20250204	161300	48393355	2885	2885	2885	2885	0
299	20250204	161200	48393355	2885	2885	2885	2885	0
300	20250204	161100	48393355	2885	2885	2885	2885	0
301	20250204	161000	48393355	2885	2885	2885	2885	0
302	20250204	160900	48393355	2885	2885	2885	2885	842
303	20250204	160800	48393355	2885	2885	2885	2885	0
304	20250204	160700	48393355	2885	2885	2885	2885	0
305	20250204	160600	48393355	2885	2885	2885	2885	0
306	20250204	160500	48393355	2885	2885	2885	2885	0
307	20250204	160400	48393355	2885	2885	2885	2885	0
308	20250204	160300	48393355	2885	2885	2885	2885	0
309	20250204	160200	48393355	2885	2885	2885	2885	0
310	20250204	160100	48393355	2885	2885	2885	2885	0
311	20250204	160000	48393355	2885	2885	2885	2885	0
312	20250204	155900	48393355	2885	2885	2885	2885	0
313	20250204	155800	48393355	2885	2885	2885	2885	0
314	20250204	155700	48393355	2885	2885	2885	2885	0
315	20250204	155600	48393355	2885	2885	2885	2885	0
316	20250204	155500	48393355	2885	2885	2885	2885	0
317	20250204	155400	48393355	2885	2885	2885	2885	0
318	20250204	155300	48393355	2885	2885	2885	2885	0
319	20250204	155200	48393355	2885	2885	2885	2885	0
320	20250204	155100	48393355	2885	2885	2885	2885	0
321	20250204	155000	48393355	2885	2885	2885	2885	0
322	20250204	154900	48393355	2885	2885	2885	2885	0
323	20250204	154800	48393355	2885	2885	2885	2885	0
324	20250204	154700	48393355	2885	2885	2885	2885	0
325	20250204	154600	48393355	2885	2885	2885	2885	0
326	20250204	154500	48393355	2885	2885	2885	2885	0
327	20250204	154400	48393355	2885	2885	2885	2885	0
328	20250204	154300	48393355	2885	2885	2885	2885	0
329	20250204	154200	48393355	2885	2885	2885	2885	0
330	20250204	154100	48393355	2885	2885	2885	2885	0
331	20250204	154000	48393355	2885	2885	2885	2885	0
332	20250204	153900	48393355	2885	2885	2885	2885	842
333	20250204	153800	48393355	2885	2885	2885	2885	0
334	20250204	153700	48393355	2885	2885	2885	2885	0
335	20250204	153600	48393355	2885	2885	2885	2885	0
336	20250204	153500	48393355	2885	2885	2885	2885	0
337	20250204	153400	48393355	2885	2885	2885	2885	0
338	20250204	153300	48393355	2885	2885	2885	2885	0
339	20250204	153200	48393355	2885	2885	2885	2885	0
340	20250204	153100	48393355	2885	2885	2885	2885	0
341	20250204	153000	48393355	2885	2885	2885	2885	842
342	20250204	152900	45964185	2905	2905	2905	2905	0
343	20250204	152800	45964185	2905	2905	2905	2905	0
344	20250204	152700	45964185	2905	2905	2905	2905	0
345	20250204	152600	45964185	2905	2905	2905	2905	0
346	20250204	152500	45964185	2905	2905	2905	2905	0
347	20250204	152400	45964185	2905	2905	2905	2905	0
348	20250204	152300	45964185	2905	2905	2905	2905	0
349	20250204	152200	45964185	2905	2905	2905	2905	0
350	20250204	152100	45964185	2905	2905	2905	2905	0
351	20250204	152000	45964185	2905	2905	2905	2905	0
352	20250204	151900	45964185	2905	2905	2905	2905	39
353	20250204	151800	45850890	2910	2910	2910	2910	1
354	20250204	151700	45847980	2905	2905	2905	2905	0
355	20250204	151600	45847980	2905	2905	2905	2905	0
356	20250204	151500	45847980	2905	2910	2910	2905	51
357	20250204	151400	45699630	2910	2910	2910	2910	0
358	20250204	151300	45699630	2910	2910	2910	2910	0
359	20250204	151200	45699630	2910	2910	2910	2910	0
360	20250204	151100	45699630	2910	2910	2910	2910	0
361	20250204	151000	45699630	2910	2910	2910	2910	0
362	20250204	150900	45699630	2910	2910	2910	2910	0
363	20250204	150800	45699630	2910	2910	2910	2910	0
364	20250204	150700	45699630	2910	2910	2910	2910	0
365	20250204	150600	45699630	2910	2910	2910	2910	0
366	20250204	150500	45699630	2910	2910	2910	2910	0
367	20250204	150400	45699630	2910	2910	2910	2910	0
368	20250204	150300	45699630	2910	2910	2910	2910	0
369	20250204	150200	45699630	2910	2910	2910	2910	0
370	20250204	150100	45699630	2910	2910	2910	2910	0
371	20250204	150000	45699630	2910	2910	2910	2910	0
372	20250204	145900	45699630	2910	2910	2910	2910	0
373	20250204	145800	45699630	2910	2910	2910	2910	0
374	20250204	145700	45699630	2910	2910	2910	2910	0
375	20250204	145600	45699630	2910	2910	2910	2910	0
376	20250204	145500	45699630	2910	2910	2910	2910	0
377	20250204	145400	45699630	2910	2910	2910	2910	0
378	20250204	145300	45699630	2910	2910	2910	2910	0
379	20250204	145200	45699630	2910	2910	2910	2910	0
380	20250204	145100	45699630	2910	2910	2910	2910	0
381	20250204	145000	45699630	2910	2910	2910	2910	0
382	20250204	144900	45699630	2910	2910	2910	2910	0
383	20250204	144800	45699630	2910	2910	2910	2910	0
384	20250204	144700	45699630	2910	2910	2910	2910	0
385	20250204	144600	45699630	2910	2910	2910	2910	0
386	20250204	144500	45699630	2910	2910	2910	2910	0
387	20250204	144400	45699630	2910	2910	2910	2910	0
388	20250204	144300	45699630	2910	2910	2910	2910	0
389	20250204	144200	45699630	2910	2910	2910	2910	0
390	20250204	144100	45699630	2910	2910	2910	2910	0
391	20250204	144000	45699630	2910	2910	2910	2910	0
392	20250204	143900	45699630	2910	2910	2910	2910	0
393	20250204	143800	45699630	2910	2910	2910	2910	100
394	20250204	143700	45408630	2910	2910	2910	2910	222
395	20250204	143600	44762610	2910	2910	2910	2910	0
396	20250204	143500	44762610	2910	2910	2910	2910	0
397	20250204	143400	44762610	2910	2910	2910	2910	0
398	20250204	143300	44762610	2910	2910	2910	2910	0
399	20250204	143200	44762610	2910	2910	2910	2910	0
400	20250204	143100	44762610	2910	2910	2910	2910	0
401	20250204	143000	44762610	2910	2910	2910	2910	0
402	20250204	142900	44762610	2910	2910	2910	2910	0
403	20250204	142800	44762610	2910	2910	2910	2910	0
404	20250204	142700	44762610	2910	2910	2910	2910	0
405	20250204	142600	44762610	2910	2910	2910	2910	0
406	20250204	142500	44762610	2910	2910	2910	2910	0
407	20250204	142400	44762610	2910	2910	2910	2910	0
408	20250204	142300	44762610	2910	2910	2910	2910	0
409	20250204	142200	44762610	2910	2910	2910	2910	0
410	20250204	142100	44762610	2910	2910	2910	2910	0
411	20250204	142000	44762610	2910	2910	2910	2910	0
412	20250204	141900	44762610	2910	2910	2910	2910	0
413	20250204	141800	44762610	2910	2910	2910	2910	2
414	20250204	141700	44756790	2910	2910	2910	2910	0
415	20250204	141600	44756790	2910	2910	2910	2910	0
416	20250204	141500	44756790	2910	2910	2910	2910	0
417	20250204	141400	44756790	2910	2910	2910	2910	0
418	20250204	141300	44756790	2910	2910	2910	2910	0
419	20250204	141200	44756790	2910	2910	2910	2910	0
420	20250204	141100	44756790	2910	2910	2910	2910	0
421	20250204	141000	44756790	2910	2910	2910	2910	0
422	20250204	140900	44756790	2910	2910	2910	2910	0
423	20250204	140800	44756790	2910	2910	2910	2910	0
424	20250204	140700	44756790	2910	2910	2910	2910	0
425	20250204	140600	44756790	2910	2910	2910	2910	0
426	20250204	140500	44756790	2910	2910	2910	2910	357
427	20250204	140400	43717920	2915	2915	2915	2915	0
428	20250204	140300	43717920	2915	2915	2915	2915	0
429	20250204	140200	43717920	2915	2915	2915	2915	0
430	20250204	140100	43717920	2915	2915	2915	2915	0
431	20250204	140000	43717920	2915	2915	2915	2915	0
432	20250204	135900	43717920	2915	2915	2915	2915	0
433	20250204	135800	43717920	2915	2915	2915	2915	52
434	20250204	135700	43566340	2915	2915	2915	2915	1
435	20250204	135600	43563425	2915	2915	2915	2915	123
436	20250204	135500	43204880	2915	2915	2915	2915	0
437	20250204	135400	43204880	2915	2915	2915	2915	0
438	20250204	135300	43204880	2915	2915	2915	2915	0
439	20250204	135200	43204880	2915	2915	2915	2915	0
440	20250204	135100	43204880	2915	2915	2915	2915	0
441	20250204	135000	43204880	2915	2915	2915	2915	0
442	20250204	134900	43204880	2915	2915	2915	2915	0
443	20250204	134800	43204880	2915	2915	2915	2915	0
444	20250204	134700	43204880	2915	2915	2915	2915	0
445	20250204	134600	43204880	2915	2915	2915	2915	0
446	20250204	134500	43204880	2915	2915	2915	2915	0
447	20250204	134400	43204880	2915	2915	2915	2915	0
448	20250204	134300	43204880	2915	2915	2915	2915	0
449	20250204	134200	43204880	2915	2915	2915	2915	0
450	20250204	134100	43204880	2915	2915	2915	2915	0
451	20250204	134000	43204880	2915	2915	2915	2915	0
452	20250204	133900	43204880	2915	2915	2915	2915	35
453	20250204	133800	43102855	2915	2915	2915	2915	0
454	20250204	133700	43102855	2915	2915	2915	2915	0
455	20250204	133600	43102855	2915	2915	2915	2915	0
456	20250204	133500	43102855	2915	2915	2915	2915	0
457	20250204	133400	43102855	2915	2915	2915	2915	0
458	20250204	133300	43102855	2915	2915	2915	2915	0
459	20250204	133200	43102855	2915	2915	2915	2915	0
460	20250204	133100	43102855	2915	2915	2915	2915	0
461	20250204	133000	43102855	2915	2915	2915	2915	0
462	20250204	132900	43102855	2915	2915	2915	2915	0
463	20250204	132800	43102855	2915	2915	2915	2915	11
464	20250204	132700	43070790	2910	2910	2910	2910	0
465	20250204	132600	43070790	2910	2910	2910	2910	0
466	20250204	132500	43070790	2910	2910	2910	2910	0
467	20250204	132400	43070790	2910	2910	2910	2910	0
468	20250204	132300	43070790	2910	2910	2910	2910	0
469	20250204	132200	43070790	2910	2910	2910	2910	0
470	20250204	132100	43070790	2910	2910	2910	2910	0
471	20250204	132000	43070790	2910	2910	2910	2910	0
472	20250204	131900	43070790	2910	2910	2910	2910	0
473	20250204	131800	43070790	2910	2910	2910	2910	0
474	20250204	131700	43070790	2910	2910	2910	2910	0
475	20250204	131600	43070790	2910	2910	2910	2910	0
476	20250204	131500	43070790	2910	2910	2910	2910	0
477	20250204	131400	43070790	2910	2910	2910	2910	0
478	20250204	131300	43070790	2910	2910	2910	2910	0
479	20250204	131200	43070790	2910	2910	2910	2910	0
480	20250204	131100	43070790	2910	2910	2910	2910	0
481	20250204	131000	43070790	2910	2910	2910	2910	0
482	20250204	130900	43070790	2910	2910	2910	2910	0
483	20250204	130800	43070790	2910	2910	2910	2910	0
484	20250204	130700	43070790	2910	2910	2910	2910	0
485	20250204	130600	43070790	2910	2910	2910	2910	0
486	20250204	130500	43070790	2910	2910	2910	2910	0
487	20250204	130400	43070790	2910	2910	2910	2910	0
488	20250204	130300	43070790	2910	2910	2910	2910	0
489	20250204	130200	43070790	2910	2910	2910	2910	0
490	20250204	130100	43070790	2910	2910	2910	2910	0
491	20250204	130000	43070790	2910	2910	2910	2910	0
492	20250204	125900	43070790	2910	2910	2910	2910	0
493	20250204	125800	43070790	2910	2910	2910	2910	0
494	20250204	125700	43070790	2910	2910	2910	2910	0
495	20250204	125600	43070790	2910	2910	2910	2910	0
496	20250204	125500	43070790	2910	2910	2910	2910	0
497	20250204	125400	43070790	2910	2910	2910	2910	0
498	20250204	125300	43070790	2910	2910	2910	2910	0
499	20250204	125200	43070790	2910	2910	2910	2910	0
500	20250204	125100	43070790	2910	2910	2910	2910	0
501	20250204	125000	43070790	2910	2910	2910	2910	0
502	20250204	124900	43070790	2910	2910	2910	2910	0
503	20250204	124800	43070790	2910	2910	2910	2910	0
504	20250204	124700	43070790	2910	2910	2910	2910	0
505	20250204	124600	43070790	2910	2910	2910	2910	0
506	20250204	124500	43070790	2910	2910	2910	2910	0
507	20250204	124400	43070790	2910	2910	2910	2910	0
508	20250204	124300	43070790	2910	2910	2910	2910	0
509	20250204	124200	43070790	2910	2910	2910	2910	0
510	20250204	124100	43070790	2910	2910	2910	2910	0
511	20250204	124000	43070790	2910	2910	2910	2910	0
512	20250204	123900	43070790	2910	2910	2910	2910	0
513	20250204	123800	43070790	2910	2910	2910	2910	0
514	20250204	123700	43070790	2910	2910	2910	2910	0
515	20250204	123600	43070790	2910	2910	2910	2910	0
516	20250204	123500	43070790	2910	2910	2910	2910	0
517	20250204	123400	43070790	2910	2910	2910	2910	7
518	20250204	123300	43050420	2910	2910	2910	2910	0
519	20250204	123200	43050420	2910	2910	2910	2910	0
520	20250204	123100	43050420	2910	2910	2910	2910	0
521	20250204	123000	43050420	2910	2910	2910	2910	0
522	20250204	122900	43050420	2910	2910	2910	2910	0
523	20250204	122800	43050420	2910	2910	2910	2910	0
524	20250204	122700	43050420	2910	2910	2910	2910	0
525	20250204	122600	43050420	2910	2910	2910	2910	0
526	20250204	122500	43050420	2910	2910	2910	2910	0
527	20250204	122400	43050420	2910	2910	2910	2910	7
528	20250204	122300	43030050	2910	2910	2910	2910	0
529	20250204	122200	43030050	2910	2910	2910	2910	0
530	20250204	122100	43030050	2910	2910	2910	2910	0
531	20250204	122000	43030050	2910	2910	2910	2910	0
532	20250204	121900	43030050	2910	2910	2910	2910	0
533	20250204	121800	43030050	2910	2910	2910	2910	0
534	20250204	121700	43030050	2910	2910	2910	2910	0
535	20250204	121600	43030050	2910	2910	2910	2910	0
536	20250204	121500	43030050	2910	2910	2910	2910	0
537	20250204	121400	43030050	2910	2910	2910	2910	0
538	20250204	121300	43030050	2910	2910	2910	2910	0
539	20250204	121200	43030050	2910	2910	2910	2910	9
540	20250204	121100	43003860	2900	2900	2900	2900	0
541	20250204	121000	43003860	2900	2900	2900	2900	0
542	20250204	120900	43003860	2900	2910	2910	2900	100
543	20250204	120800	42713550	2915	2915	2915	2915	0
544	20250204	120700	42713550	2915	2915	2915	2915	0
545	20250204	120600	42713550	2915	2915	2915	2915	0
546	20250204	120500	42713550	2915	2915	2915	2915	0
547	20250204	120400	42713550	2915	2915	2915	2915	0
548	20250204	120300	42713550	2915	2915	2915	2915	0
549	20250204	120200	42713550	2915	2915	2915	2915	0
550	20250204	120100	42713550	2915	2915	2915	2915	0
551	20250204	120000	42713550	2915	2915	2915	2915	0
552	20250204	115900	42713550	2915	2915	2915	2915	0
553	20250204	115800	42713550	2915	2915	2915	2915	0
554	20250204	115700	42713550	2915	2915	2915	2915	0
555	20250204	115600	42713550	2915	2915	2915	2915	0
556	20250204	115500	42713550	2915	2915	2915	2915	0
557	20250204	115400	42713550	2915	2915	2915	2915	0
558	20250204	115300	42713550	2915	2915	2915	2915	0
559	20250204	115200	42713550	2915	2915	2915	2915	0
560	20250204	115100	42713550	2915	2915	2915	2915	0
561	20250204	115000	42713550	2915	2915	2915	2915	0
562	20250204	114900	42713550	2915	2915	2915	2915	0
563	20250204	114800	42713550	2915	2915	2915	2915	0
564	20250204	114700	42713550	2915	2915	2915	2915	0
565	20250204	114600	42713550	2915	2915	2915	2915	0
566	20250204	114500	42713550	2915	2915	2915	2915	0
567	20250204	114400	42713550	2915	2915	2915	2915	0
568	20250204	114300	42713550	2915	2915	2915	2915	0
569	20250204	114200	42713550	2915	2915	2915	2915	0
570	20250204	114100	42713550	2915	2915	2915	2915	0
571	20250204	114000	42713550	2915	2915	2915	2915	0
572	20250204	113900	42713550	2915	2915	2915	2915	0
573	20250204	113800	42713550	2915	2915	2915	2915	0
574	20250204	113700	42713550	2915	2915	2915	2915	0
575	20250204	113600	42713550	2915	2915	2915	2915	0
576	20250204	113500	42713550	2915	2915	2915	2915	0
577	20250204	113400	42713550	2915	2915	2915	2915	0
578	20250204	113300	42713550	2915	2915	2915	2915	0
579	20250204	113200	42713550	2915	2915	2915	2915	0
580	20250204	113100	42713550	2915	2915	2915	2915	0
581	20250204	113000	42713550	2915	2915	2915	2915	0
582	20250204	112900	42713550	2915	2915	2915	2915	0
583	20250204	112800	42713550	2915	2915	2915	2915	0
584	20250204	112700	42713550	2915	2915	2915	2915	0
585	20250204	112600	42713550	2915	2915	2915	2915	0
586	20250204	112500	42713550	2915	2915	2915	2915	0
587	20250204	112400	42713550	2915	2915	2915	2915	0
588	20250204	112300	42713550	2915	2915	2915	2915	0
589	20250204	112200	42713550	2915	2915	2915	2915	0
590	20250204	112100	42713550	2915	2915	2915	2915	0
591	20250204	112000	42713550	2915	2915	2915	2915	0
592	20250204	111900	42713550	2915	2915	2915	2915	0
593	20250204	111800	42713550	2915	2915	2915	2915	0
594	20250204	111700	42713550	2915	2915	2915	2915	0
595	20250204	111600	42713550	2915	2915	2915	2915	0
596	20250204	111500	42713550	2915	2915	2915	2915	0
597	20250204	111400	42713550	2915	2915	2915	2915	0
598	20250204	111300	42713550	2915	2915	2915	2915	2
599	20250204	111200	42707720	2915	2915	2915	2915	0
600	20250204	111100	42707720	2915	2915	2915	2915	0
601	20250204	111000	42707720	2915	2915	2915	2915	0
602	20250204	110900	42707720	2915	2915	2915	2915	0
603	20250204	110800	42707720	2915	2915	2915	2915	8
604	20250204	110700	42684400	2915	2915	2915	2915	0
605	20250204	110600	42684400	2915	2915	2915	2915	0
606	20250204	110500	42684400	2915	2915	2915	2915	1
607	20250204	110400	42681485	2915	2915	2915	2915	0
608	20250204	110300	42681485	2915	2915	2915	2915	0
609	20250204	110200	42681485	2915	2915	2915	2915	0
610	20250204	110100	42681485	2915	2915	2915	2915	0
611	20250204	110000	42681485	2915	2915	2915	2915	0
612	20250204	105900	42681485	2915	2915	2915	2915	0
613	20250204	105800	42681485	2915	2915	2915	2915	0
614	20250204	105700	42681485	2915	2915	2915	2915	0
615	20250204	105600	42681485	2915	2915	2915	2915	0
616	20250204	105500	42681485	2915	2915	2915	2915	0
617	20250204	105400	42681485	2915	2915	2915	2915	0
618	20250204	105300	42681485	2915	2915	2915	2915	0
619	20250204	105200	42681485	2915	2915	2915	2915	0
620	20250204	105100	42681485	2915	2915	2915	2915	0
621	20250204	105000	42681485	2915	2915	2915	2915	0
622	20250204	104900	42681485	2915	2915	2915	2915	0
623	20250204	104800	42681485	2915	2915	2915	2915	0
624	20250204	104700	42681485	2915	2915	2915	2915	0
625	20250204	104600	42681485	2915	2915	2915	2915	1
626	20250204	104500	42678570	2895	2895	2895	2895	323
627	20250204	104400	41743485	2895	2925	2925	2880	2209
628	20250204	104300	35341985	2930	2925	2945	2925	5
629	20250204	104200	35327330	2925	2925	2925	2925	0
630	20250204	104100	35327330	2925	2925	2925	2925	0
631	20250204	104000	35327330	2925	2925	2925	2925	0
632	20250204	103900	35327330	2925	2930	2930	2925	430
633	20250204	103800	34069230	2960	2960	2960	2960	0
634	20250204	103700	34069230	2960	2960	2960	2960	0
635	20250204	103600	34069230	2960	2960	2960	2960	0
636	20250204	103500	34069230	2960	2960	2960	2960	0
637	20250204	103400	34069230	2960	2960	2960	2960	0
638	20250204	103300	34069230	2960	2960	2960	2960	0
639	20250204	103200	34069230	2960	2960	2960	2960	0
640	20250204	103100	34069230	2960	2935	2960	2935	16
641	20250204	103000	34022245	2935	2935	2935	2935	0
642	20250204	102900	34022245	2935	2935	2935	2935	0
643	20250204	102800	34022245	2935	2935	2935	2935	0
644	20250204	102700	34022245	2935	2935	2935	2935	0
645	20250204	102600	34022245	2935	2935	2935	2935	1
646	20250204	102500	34019310	2925	2925	2925	2925	0
647	20250204	102400	34019310	2925	2925	2925	2925	0
648	20250204	102300	34019310	2925	2925	2925	2925	1
649	20250204	102200	34016385	2935	2935	2935	2935	61
650	20250204	102100	33837350	2935	2935	2935	2935	1
651	20250204	102000	33834415	2935	2935	2935	2935	0
652	20250204	101900	33834415	2935	2930	2935	2925	805
653	20250204	101800	31477265	2935	2935	2935	2935	3
654	20250204	101700	31468460	2940	2940	2940	2935	1165
655	20250204	101600	28048170	2970	2935	2970	2935	715
656	20250204	101500	25949610	2935	2935	2935	2935	2
657	20250204	101400	25943740	2925	2945	2945	2925	302
658	20250204	101300	25056630	2985	2980	2985	2980	2
659	20250204	101200	25050665	2965	2950	2965	2950	5
660	20250204	101100	25035860	2940	2940	2940	2940	68
661	20250204	101000	24835940	2940	2930	2940	2930	151
662	20250204	100900	24393500	2930	2935	2935	2930	154
663	20250204	100800	23942190	2940	2940	2945	2940	231
664	20250204	100700	23262960	2940	2940	2965	2940	369
665	20250204	100600	22178075	2935	2950	2975	2935	1108
666	20250204	100500	18920860	2940	2940	2940	2940	0
667	20250204	100400	18920860	2940	2940	2940	2940	11
668	20250204	100300	18888520	2950	2950	2950	2950	100
669	20250204	100200	18593520	2980	2985	2990	2950	518
670	20250204	100100	17059740	2965	2965	2990	2965	504
671	20250204	100000	15565355	3030	2975	3030	2975	3082
672	20250204	095900	6313740	2975	2975	2975	2975	0
673	20250204	095800	6313740	2975	2970	2975	2970	56
674	20250204	095700	6147395	2970	2970	2970	2970	0
675	20250204	095600	6147395	2970	2965	2970	2965	62
676	20250204	095500	5963430	2965	2960	2965	2960	118
677	20250204	095400	5613650	2940	2940	2940	2940	0
678	20250204	095300	5613650	2940	2940	2940	2940	0
679	20250204	095200	5613650	2940	2940	2940	2940	0
680	20250204	095100	5613650	2940	2940	2940	2940	0
681	20250204	095000	5613650	2940	2935	2940	2935	419
682	20250204	094900	4382885	2935	2930	2935	2930	108
683	20250204	094800	4066390	2930	2930	2930	2930	4
684	20250204	094700	4054670	2910	2910	2910	2910	0
685	20250204	094600	4054670	2910	2910	2910	2910	9
686	20250204	094500	4028480	2910	2910	2910	2910	0
687	20250204	094400	4028480	2910	2910	2910	2905	61
688	20250204	094300	3851145	2930	2930	2930	2930	2
689	20250204	094200	3845285	2900	2900	2900	2900	0
690	20250204	094100	3845285	2900	2900	2900	2900	0
691	20250204	094000	3845285	2900	2900	2900	2900	0
692	20250204	093900	3845285	2900	2900	2900	2900	0
693	20250204	093800	3845285	2900	2900	2900	2900	0
694	20250204	093700	3845285	2900	2900	2900	2900	0
695	20250204	093600	3845285	2900	2900	2900	2900	0
696	20250204	093500	3845285	2900	2900	2900	2900	0
697	20250204	093400	3845285	2900	2900	2900	2900	0
698	20250204	093300	3845285	2900	2900	2900	2900	0
699	20250204	093200	3845285	2900	2900	2900	2900	112
700	20250204	093100	3520485	2880	2880	2880	2880	0
701	20250204	093000	3520485	2880	2880	2880	2880	0
702	20250204	092900	3520485	2880	2880	2880	2880	0
703	20250204	092800	3520485	2880	2880	2880	2880	0
704	20250204	092700	3520485	2880	2880	2880	2880	0
705	20250204	092600	3520485	2880	2880	2880	2880	0
706	20250204	092500	3520485	2880	2880	2880	2880	0
707	20250204	092400	3520485	2880	2880	2880	2880	0
708	20250204	092300	3520485	2880	2880	2880	2880	0
709	20250204	092200	3520485	2880	2880	2880	2880	0
710	20250204	092100	3520485	2880	2880	2880	2880	0
711	20250204	092000	3520485	2880	2880	2880	2880	0
712	20250204	091900	3520485	2880	2880	2880	2880	0
713	20250204	091800	3520485	2880	2880	2880	2880	0
714	20250204	091700	3520485	2880	2880	2880	2880	0
715	20250204	091600	3520485	2880	2880	2880	2880	0
716	20250204	091500	3520485	2880	2880	2880	2880	0
717	20250204	091400	3520485	2880	2880	2880	2880	0
718	20250204	091300	3520485	2880	2880	2880	2880	0
719	20250204	091200	3520485	2880	2890	2890	2880	817
720	20250204	091100	1166265	2980	2980	2980	2980	0
721	20250204	091000	1166265	2980	2980	2980	2980	1
722	20250204	090900	1163285	2880	2880	2880	2880	0
723	20250204	090800	1163285	2880	2880	2880	2880	0
724	20250204	090700	1163285	2880	2875	2880	2875	84
725	20250204	090600	921735	2875	2875	2875	2875	50
726	20250204	090500	777985	2875	2875	2875	2875	0
727	20250204	090400	777985	2875	2875	2875	2875	53
728	20250204	090300	625610	2840	2840	2840	2840	0
729	20250204	090200	625610	2840	2850	2875	2840	218
730	20250204	090100	0	2880	2880	2880	2880	0
731	20250204	090000	0	2880	2880	2880	2880	0