KissMeData/054800/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	193600	22682480	9210	9210	9210	9210	83
3	20250204	193500	22682480	9210	9210	9210	9210	0
4	20250204	193400	22682480	9210	9210	9210	9210	0
5	20250204	193300	22682480	9210	9210	9210	9210	0
6	20250204	193200	22682480	9210	9210	9210	9210	0
7	20250204	193100	22682480	9210	9210	9210	9210	0
8	20250204	193000	22682480	9210	9210	9210	9210	0
9	20250204	192900	22682480	9210	9210	9210	9210	0
10	20250204	192800	22682480	9210	9210	9210	9210	0
11	20250204	192700	22682480	9210	9210	9210	9210	0
12	20250204	192600	22682480	9210	9210	9210	9210	0
13	20250204	192500	22682480	9210	9210	9210	9210	0
14	20250204	192400	22682480	9210	9210	9210	9210	0
15	20250204	192300	22682480	9210	9210	9210	9210	0
16	20250204	192200	22682480	9210	9210	9210	9210	0
17	20250204	192100	22682480	9210	9210	9210	9210	0
18	20250204	192000	22682480	9210	9210	9210	9210	0
19	20250204	191900	22682480	9210	9210	9210	9210	0
20	20250204	191800	22682480	9210	9210	9210	9210	0
21	20250204	191700	22682480	9210	9210	9210	9210	0
22	20250204	191600	22682480	9210	9210	9210	9210	0
23	20250204	191500	22682480	9210	9210	9210	9210	0
24	20250204	191400	22682480	9210	9210	9210	9210	0
25	20250204	191300	22682480	9210	9210	9210	9210	0
26	20250204	191200	22682480	9210	9210	9210	9210	0
27	20250204	191100	22682480	9210	9210	9210	9210	0
28	20250204	191000	22682480	9210	9210	9210	9210	0
29	20250204	190900	22682480	9210	9210	9210	9210	0
30	20250204	190800	22682480	9210	9210	9210	9210	0
31	20250204	190700	22682480	9210	9210	9210	9210	0
32	20250204	190600	22682480	9210	9210	9210	9210	83
33	20250204	190500	22682480	9210	9210	9210	9210	0
34	20250204	190400	22682480	9210	9210	9210	9210	0
35	20250204	190300	22682480	9210	9210	9210	9210	0
36	20250204	190200	22682480	9210	9210	9210	9210	0
37	20250204	190100	22682480	9210	9210	9210	9210	0
38	20250204	190000	22682480	9210	9210	9210	9210	0
39	20250204	185900	22682480	9210	9210	9210	9210	0
40	20250204	185800	22682480	9210	9210	9210	9210	0
41	20250204	185700	22682480	9210	9210	9210	9210	0
42	20250204	185600	22682480	9210	9210	9210	9210	0
43	20250204	185500	22682480	9210	9210	9210	9210	0
44	20250204	185400	22682480	9210	9210	9210	9210	0
45	20250204	185300	22682480	9210	9210	9210	9210	0
46	20250204	185200	22682480	9210	9210	9210	9210	0
47	20250204	185100	22682480	9210	9210	9210	9210	0
48	20250204	185000	22682480	9210	9210	9210	9210	0
49	20250204	184900	22682480	9210	9210	9210	9210	0
50	20250204	184800	22682480	9210	9210	9210	9210	0
51	20250204	184700	22682480	9210	9210	9210	9210	0
52	20250204	184600	22682480	9210	9210	9210	9210	0
53	20250204	184500	22682480	9210	9210	9210	9210	0
54	20250204	184400	22682480	9210	9210	9210	9210	0
55	20250204	184300	22682480	9210	9210	9210	9210	0
56	20250204	184200	22682480	9210	9210	9210	9210	0
57	20250204	184100	22682480	9210	9210	9210	9210	0
58	20250204	184000	22682480	9210	9210	9210	9210	0
59	20250204	183900	22682480	9210	9210	9210	9210	0
60	20250204	183800	22682480	9210	9210	9210	9210	0
61	20250204	183700	22682480	9210	9210	9210	9210	0
62	20250204	183600	22682480	9210	9210	9210	9210	83
63	20250204	183500	22682480	9210	9210	9210	9210	0
64	20250204	183400	22682480	9210	9210	9210	9210	0
65	20250204	183300	22682480	9210	9210	9210	9210	0
66	20250204	183200	22682480	9210	9210	9210	9210	0
67	20250204	183100	22682480	9210	9210	9210	9210	0
68	20250204	183000	22682480	9210	9210	9210	9210	0
69	20250204	182900	22682480	9210	9210	9210	9210	0
70	20250204	182800	22682480	9210	9210	9210	9210	0
71	20250204	182700	22682480	9210	9210	9210	9210	0
72	20250204	182600	22682480	9210	9210	9210	9210	0
73	20250204	182500	22682480	9210	9210	9210	9210	0
74	20250204	182400	22682480	9210	9210	9210	9210	0
75	20250204	182300	22682480	9210	9210	9210	9210	0
76	20250204	182200	22682480	9210	9210	9210	9210	0
77	20250204	182100	22682480	9210	9210	9210	9210	0
78	20250204	182000	22682480	9210	9210	9210	9210	0
79	20250204	181900	22682480	9210	9210	9210	9210	0
80	20250204	181800	22682480	9210	9210	9210	9210	0
81	20250204	181700	22682480	9210	9210	9210	9210	0
82	20250204	181600	22682480	9210	9210	9210	9210	0
83	20250204	181500	22682480	9210	9210	9210	9210	0
84	20250204	181400	22682480	9210	9210	9210	9210	0
85	20250204	181300	22682480	9210	9210	9210	9210	0
86	20250204	181200	22682480	9210	9210	9210	9210	0
87	20250204	181100	22682480	9210	9210	9210	9210	0
88	20250204	181000	22682480	9210	9210	9210	9210	0
89	20250204	180900	22682480	9210	9210	9210	9210	0
90	20250204	180800	22682480	9210	9210	9210	9210	0
91	20250204	180700	22682480	9210	9210	9210	9210	0
92	20250204	180600	22682480	9210	9210	9210	9210	83
93	20250204	180500	22682480	9210	9210	9210	9210	0
94	20250204	180400	22682480	9210	9210	9210	9210	0
95	20250204	180300	22682480	9210	9210	9210	9210	0
96	20250204	180200	22682480	9210	9210	9210	9210	0
97	20250204	180100	22682480	9210	9210	9210	9210	0
98	20250204	180000	22682480	9210	9210	9210	9210	0
99	20250204	175900	22682480	9210	9210	9210	9210	0
100	20250204	175800	22682480	9210	9210	9210	9210	0
101	20250204	175700	22682480	9210	9210	9210	9210	0
102	20250204	175600	22682480	9210	9210	9210	9210	0
103	20250204	175500	22682480	9210	9210	9210	9210	0
104	20250204	175400	22682480	9210	9210	9210	9210	0
105	20250204	175300	22682480	9210	9210	9210	9210	0
106	20250204	175200	22682480	9210	9210	9210	9210	0
107	20250204	175100	22682480	9210	9210	9210	9210	0
108	20250204	175000	22682480	9210	9210	9210	9210	0
109	20250204	174900	22682480	9210	9210	9210	9210	0
110	20250204	174800	22682480	9210	9210	9210	9210	0
111	20250204	174700	22682480	9210	9210	9210	9210	0
112	20250204	174600	22682480	9210	9210	9210	9210	0
113	20250204	174500	22682480	9210	9210	9210	9210	0
114	20250204	174400	22682480	9210	9210	9210	9210	0
115	20250204	174300	22682480	9210	9210	9210	9210	0
116	20250204	174200	22682480	9210	9210	9210	9210	0
117	20250204	174100	22682480	9210	9210	9210	9210	0
118	20250204	174000	22682480	9210	9210	9210	9210	0
119	20250204	173900	22682480	9210	9210	9210	9210	0
120	20250204	173800	22682480	9210	9210	9210	9210	0
121	20250204	173700	22682480	9210	9210	9210	9210	0
122	20250204	173600	22682480	9210	9210	9210	9210	83
123	20250204	173500	22682480	9210	9210	9210	9210	0
124	20250204	173400	22682480	9210	9210	9210	9210	0
125	20250204	173300	22682480	9210	9210	9210	9210	0
126	20250204	173200	22682480	9210	9210	9210	9210	0
127	20250204	173100	22682480	9210	9210	9210	9210	0
128	20250204	173000	22682480	9210	9210	9210	9210	0
129	20250204	172900	22682480	9210	9210	9210	9210	0
130	20250204	172800	22682480	9210	9210	9210	9210	0
131	20250204	172700	22682480	9210	9210	9210	9210	0
132	20250204	172600	22682480	9210	9210	9210	9210	0
133	20250204	172500	22682480	9210	9210	9210	9210	0
134	20250204	172400	22682480	9210	9210	9210	9210	0
135	20250204	172300	22682480	9210	9210	9210	9210	0
136	20250204	172200	22682480	9210	9210	9210	9210	0
137	20250204	172100	22682480	9210	9210	9210	9210	0
138	20250204	172000	22682480	9210	9210	9210	9210	0
139	20250204	171900	22682480	9210	9210	9210	9210	0
140	20250204	171800	22682480	9210	9210	9210	9210	0
141	20250204	171700	22682480	9210	9210	9210	9210	0
142	20250204	171600	22682480	9210	9210	9210	9210	0
143	20250204	171500	22682480	9210	9210	9210	9210	0
144	20250204	171400	22682480	9210	9210	9210	9210	0
145	20250204	171300	22682480	9210	9210	9210	9210	0
146	20250204	171200	22682480	9210	9210	9210	9210	0
147	20250204	171100	22682480	9210	9210	9210	9210	0
148	20250204	171000	22682480	9210	9210	9210	9210	0
149	20250204	170900	22682480	9210	9210	9210	9210	0
150	20250204	170800	22682480	9210	9210	9210	9210	0
151	20250204	170700	22682480	9210	9210	9210	9210	0
152	20250204	170600	22682480	9210	9210	9210	9210	83
153	20250204	170500	22682480	9210	9210	9210	9210	0
154	20250204	170400	22682480	9210	9210	9210	9210	0
155	20250204	170300	22682480	9210	9210	9210	9210	0
156	20250204	170200	22682480	9210	9210	9210	9210	0
157	20250204	170100	22682480	9210	9210	9210	9210	0
158	20250204	170000	22682480	9210	9210	9210	9210	0
159	20250204	165900	22682480	9210	9210	9210	9210	0
160	20250204	165800	22682480	9210	9210	9210	9210	0
161	20250204	165700	22682480	9210	9210	9210	9210	0
162	20250204	165600	22682480	9210	9210	9210	9210	0
163	20250204	165500	22682480	9210	9210	9210	9210	0
164	20250204	165400	22682480	9210	9210	9210	9210	0
165	20250204	165300	22682480	9210	9210	9210	9210	0
166	20250204	165200	22682480	9210	9210	9210	9210	0
167	20250204	165100	22682480	9210	9210	9210	9210	0
168	20250204	165000	22682480	9210	9210	9210	9210	0
169	20250204	164900	22682480	9210	9210	9210	9210	0
170	20250204	164800	22682480	9210	9210	9210	9210	0
171	20250204	164700	22682480	9210	9210	9210	9210	0
172	20250204	164600	22682480	9210	9210	9210	9210	0
173	20250204	164500	22682480	9210	9210	9210	9210	0
174	20250204	164400	22682480	9210	9210	9210	9210	0
175	20250204	164300	22682480	9210	9210	9210	9210	0
176	20250204	164200	22682480	9210	9210	9210	9210	0
177	20250204	164100	22682480	9210	9210	9210	9210	0
178	20250204	164000	22682480	9210	9210	9210	9210	0
179	20250204	163900	22682480	9210	9210	9210	9210	0
180	20250204	163800	22682480	9210	9210	9210	9210	0
181	20250204	163700	22682480	9210	9210	9210	9210	0
182	20250204	163600	22682480	9210	9210	9210	9210	83
183	20250204	163500	22682480	9210	9210	9210	9210	0
184	20250204	163400	22682480	9210	9210	9210	9210	0
185	20250204	163300	22682480	9210	9210	9210	9210	0
186	20250204	163200	22682480	9210	9210	9210	9210	0
187	20250204	163100	22682480	9210	9210	9210	9210	0
188	20250204	163000	22682480	9210	9210	9210	9210	0
189	20250204	162900	22682480	9210	9210	9210	9210	0
190	20250204	162800	22682480	9210	9210	9210	9210	0
191	20250204	162700	22682480	9210	9210	9210	9210	0
192	20250204	162600	22682480	9210	9210	9210	9210	0
193	20250204	162500	22682480	9210	9210	9210	9210	0
194	20250204	162400	22682480	9210	9210	9210	9210	0
195	20250204	162300	22682480	9210	9210	9210	9210	0
196	20250204	162200	22682480	9210	9210	9210	9210	0
197	20250204	162100	22682480	9210	9210	9210	9210	0
198	20250204	162000	22682480	9210	9210	9210	9210	0
199	20250204	161900	22682480	9210	9210	9210	9210	0
200	20250204	161800	22682480	9210	9210	9210	9210	0
201	20250204	161700	22682480	9210	9210	9210	9210	0
202	20250204	161600	22682480	9210	9210	9210	9210	0
203	20250204	161500	22682480	9210	9210	9210	9210	0
204	20250204	161400	22682480	9210	9210	9210	9210	0
205	20250204	161300	22682480	9210	9210	9210	9210	0
206	20250204	161200	22682480	9210	9210	9210	9210	0
207	20250204	161100	22682480	9210	9210	9210	9210	0
208	20250204	161000	22682480	9210	9210	9210	9210	0
209	20250204	160900	22682480	9210	9210	9210	9210	0
210	20250204	160800	22682480	9210	9210	9210	9210	0
211	20250204	160700	22682480	9210	9210	9210	9210	0
212	20250204	160600	22682480	9210	9210	9210	9210	83
213	20250204	160500	22682480	9210	9210	9210	9210	0
214	20250204	160400	22682480	9210	9210	9210	9210	0
215	20250204	160300	22682480	9210	9210	9210	9210	0
216	20250204	160200	22682480	9210	9210	9210	9210	0
217	20250204	160100	22682480	9210	9210	9210	9210	0
218	20250204	160000	22682480	9210	9210	9210	9210	0
219	20250204	155900	22682480	9210	9210	9210	9210	0
220	20250204	155800	22682480	9210	9210	9210	9210	0
221	20250204	155700	22682480	9210	9210	9210	9210	0
222	20250204	155600	22682480	9210	9210	9210	9210	0
223	20250204	155500	22682480	9210	9210	9210	9210	0
224	20250204	155400	22682480	9210	9210	9210	9210	0
225	20250204	155300	22682480	9210	9210	9210	9210	0
226	20250204	155200	22682480	9210	9210	9210	9210	0
227	20250204	155100	22682480	9210	9210	9210	9210	0
228	20250204	155000	22682480	9210	9210	9210	9210	0
229	20250204	154900	22682480	9210	9210	9210	9210	0
230	20250204	154800	22682480	9210	9210	9210	9210	0
231	20250204	154700	22682480	9210	9210	9210	9210	0
232	20250204	154600	22682480	9210	9210	9210	9210	0
233	20250204	154500	22682480	9210	9210	9210	9210	0
234	20250204	154400	22682480	9210	9210	9210	9210	0
235	20250204	154300	22682480	9210	9210	9210	9210	0
236	20250204	154200	22682480	9210	9210	9210	9210	0
237	20250204	154100	22682480	9210	9210	9210	9210	0
238	20250204	154000	22682480	9210	9210	9210	9210	0
239	20250204	153900	22682480	9210	9210	9210	9210	0
240	20250204	153800	22682480	9210	9210	9210	9210	0
241	20250204	153700	22682480	9210	9210	9210	9210	0
242	20250204	153600	22682480	9210	9210	9210	9210	83
243	20250204	153500	22682480	9210	9210	9210	9210	0
244	20250204	153400	22682480	9210	9210	9210	9210	0
245	20250204	153300	22682480	9210	9210	9210	9210	0
246	20250204	153200	22682480	9210	9210	9210	9210	0
247	20250204	153100	22682480	9210	9210	9210	9210	0
248	20250204	153000	22682480	9210	9210	9210	9210	83
249	20250204	152900	21918050	9210	9210	9210	9210	0
250	20250204	152800	21918050	9210	9210	9210	9210	0
251	20250204	152700	21918050	9210	9210	9210	9210	0
252	20250204	152600	21918050	9210	9210	9210	9210	0
253	20250204	152500	21918050	9210	9210	9210	9210	0
254	20250204	152400	21918050	9210	9210	9210	9210	0
255	20250204	152300	21918050	9210	9210	9210	9210	0
256	20250204	152200	21918050	9210	9210	9210	9210	0
257	20250204	152100	21918050	9210	9210	9210	9210	0
258	20250204	152000	21918050	9210	9210	9210	9210	0
259	20250204	151900	21918050	9210	9210	9210	9210	0
260	20250204	151800	21918050	9210	9210	9210	9210	0
261	20250204	151700	21918050	9210	9210	9210	9210	4
262	20250204	151600	21881210	9200	9200	9200	9200	0
263	20250204	151500	21881210	9200	9200	9200	9200	1
264	20250204	151400	21872010	9200	9200	9200	9200	0
265	20250204	151300	21872010	9200	9200	9200	9200	0
266	20250204	151200	21872010	9200	9200	9200	9200	0
267	20250204	151100	21872010	9200	9220	9220	9200	10
268	20250204	151000	21779830	9220	9220	9220	9220	0
269	20250204	150900	21779830	9220	9220	9220	9220	0
270	20250204	150800	21779830	9220	9220	9220	9220	0
271	20250204	150700	21779830	9220	9220	9220	9220	0
272	20250204	150600	21779830	9220	9220	9220	9220	0
273	20250204	150500	21779830	9220	9220	9220	9220	0
274	20250204	150400	21779830	9220	9220	9220	9220	0
275	20250204	150300	21779830	9220	9220	9220	9220	0
276	20250204	150200	21779830	9220	9220	9220	9220	0
277	20250204	150100	21779830	9220	9220	9220	9220	0
278	20250204	150000	21779830	9220	9220	9220	9220	0
279	20250204	145900	21779830	9220	9220	9220	9220	0
280	20250204	145800	21779830	9220	9220	9220	9220	0
281	20250204	145700	21779830	9220	9220	9220	9220	0
282	20250204	145600	21779830	9220	9220	9220	9220	0
283	20250204	145500	21779830	9220	9220	9220	9220	0
284	20250204	145400	21779830	9220	9220	9220	9220	0
285	20250204	145300	21779830	9220	9220	9220	9220	0
286	20250204	145200	21779830	9220	9220	9220	9220	0
287	20250204	145100	21779830	9220	9220	9220	9220	0
288	20250204	145000	21779830	9220	9220	9220	9220	0
289	20250204	144900	21779830	9220	9220	9220	9220	0
290	20250204	144800	21779830	9220	9220	9220	9220	0
291	20250204	144700	21779830	9220	9220	9220	9220	0
292	20250204	144600	21779830	9220	9220	9220	9220	0
293	20250204	144500	21779830	9220	9220	9220	9220	0
294	20250204	144400	21779830	9220	9220	9220	9220	0
295	20250204	144300	21779830	9220	9220	9220	9220	0
296	20250204	144200	21779830	9220	9220	9220	9220	0
297	20250204	144100	21779830	9220	9220	9220	9220	0
298	20250204	144000	21779830	9220	9220	9220	9220	0
299	20250204	143900	21779830	9220	9220	9220	9220	0
300	20250204	143800	21779830	9220	9220	9220	9220	0
301	20250204	143700	21779830	9220	9220	9220	9220	0
302	20250204	143600	21779830	9220	9220	9220	9220	0
303	20250204	143500	21779830	9220	9220	9220	9220	0
304	20250204	143400	21779830	9220	9220	9220	9220	0
305	20250204	143300	21779830	9220	9220	9220	9220	0
306	20250204	143200	21779830	9220	9220	9220	9220	0
307	20250204	143100	21779830	9220	9220	9220	9220	0
308	20250204	143000	21779830	9220	9220	9220	9220	0
309	20250204	142900	21779830	9220	9220	9220	9220	0
310	20250204	142800	21779830	9220	9220	9220	9220	0
311	20250204	142700	21779830	9220	9220	9220	9220	0
312	20250204	142600	21779830	9220	9220	9220	9220	0
313	20250204	142500	21779830	9220	9220	9220	9220	0
314	20250204	142400	21779830	9220	9220	9220	9220	0
315	20250204	142300	21779830	9220	9220	9220	9220	0
316	20250204	142200	21779830	9220	9220	9220	9220	0
317	20250204	142100	21779830	9220	9220	9220	9220	0
318	20250204	142000	21779830	9220	9220	9220	9220	0
319	20250204	141900	21779830	9220	9220	9220	9220	12
320	20250204	141800	21669190	9250	9250	9250	9250	0
321	20250204	141700	21669190	9250	9250	9250	9250	0
322	20250204	141600	21669190	9250	9250	9250	9250	0
323	20250204	141500	21669190	9250	9250	9250	9250	0
324	20250204	141400	21669190	9250	9250	9250	9250	0
325	20250204	141300	21669190	9250	9250	9250	9250	0
326	20250204	141200	21669190	9250	9250	9250	9250	0
327	20250204	141100	21669190	9250	9250	9250	9250	0
328	20250204	141000	21669190	9250	9250	9250	9250	0
329	20250204	140900	21669190	9250	9250	9250	9250	0
330	20250204	140800	21669190	9250	9250	9250	9250	0
331	20250204	140700	21669190	9250	9250	9250	9250	0
332	20250204	140600	21669190	9250	9250	9250	9250	0
333	20250204	140500	21669190	9250	9250	9250	9250	0
334	20250204	140400	21669190	9250	9250	9250	9250	0
335	20250204	140300	21669190	9250	9250	9250	9250	0
336	20250204	140200	21669190	9250	9250	9250	9250	0
337	20250204	140100	21669190	9250	9250	9250	9250	0
338	20250204	140000	21669190	9250	9250	9250	9250	0
339	20250204	135900	21669190	9250	9250	9250	9250	0
340	20250204	135800	21669190	9250	9250	9250	9250	0
341	20250204	135700	21669190	9250	9250	9250	9250	0
342	20250204	135600	21669190	9250	9250	9250	9250	0
343	20250204	135500	21669190	9250	9250	9250	9250	0
344	20250204	135400	21669190	9250	9250	9250	9250	0
345	20250204	135300	21669190	9250	9250	9250	9250	0
346	20250204	135200	21669190	9250	9250	9250	9250	0
347	20250204	135100	21669190	9250	9250	9250	9250	0
348	20250204	135000	21669190	9250	9250	9250	9250	0
349	20250204	134900	21669190	9250	9250	9250	9250	0
350	20250204	134800	21669190	9250	9250	9250	9250	0
351	20250204	134700	21669190	9250	9250	9250	9250	0
352	20250204	134600	21669190	9250	9250	9250	9250	0
353	20250204	134500	21669190	9250	9250	9250	9250	0
354	20250204	134400	21669190	9250	9250	9250	9250	0
355	20250204	134300	21669190	9250	9250	9250	9250	0
356	20250204	134200	21669190	9250	9250	9250	9250	0
357	20250204	134100	21669190	9250	9250	9250	9250	0
358	20250204	134000	21669190	9250	9250	9250	9250	0
359	20250204	133900	21669190	9250	9250	9250	9250	0
360	20250204	133800	21669190	9250	9250	9250	9250	0
361	20250204	133700	21669190	9250	9250	9250	9250	0
362	20250204	133600	21669190	9250	9250	9250	9250	0
363	20250204	133500	21669190	9250	9250	9250	9250	0
364	20250204	133400	21669190	9250	9250	9250	9250	0
365	20250204	133300	21669190	9250	9250	9250	9250	0
366	20250204	133200	21669190	9250	9250	9250	9250	0
367	20250204	133100	21669190	9250	9250	9250	9250	0
368	20250204	133000	21669190	9250	9250	9250	9250	0
369	20250204	132900	21669190	9250	9250	9250	9250	0
370	20250204	132800	21669190	9250	9250	9250	9250	0
371	20250204	132700	21669190	9250	9250	9250	9250	9
372	20250204	132600	21585940	9270	9270	9270	9270	0
373	20250204	132500	21585940	9270	9270	9270	9270	0
374	20250204	132400	21585940	9270	9270	9270	9270	0
375	20250204	132300	21585940	9270	9270	9270	9270	0
376	20250204	132200	21585940	9270	9270	9270	9270	0
377	20250204	132100	21585940	9270	9270	9270	9270	241
378	20250204	132000	19351870	9250	9250	9250	9250	0
379	20250204	131900	19351870	9250	9250	9250	9250	1
380	20250204	131800	19342620	9270	9270	9270	9270	1
381	20250204	131700	19333350	9270	9270	9270	9270	0
382	20250204	131600	19333350	9270	9270	9270	9270	0
383	20250204	131500	19333350	9270	9270	9270	9270	0
384	20250204	131400	19333350	9270	9270	9270	9270	0
385	20250204	131300	19333350	9270	9270	9270	9270	0
386	20250204	131200	19333350	9270	9270	9270	9270	0
387	20250204	131100	19333350	9270	9270	9270	9270	0
388	20250204	131000	19333350	9270	9270	9270	9270	0
389	20250204	130900	19333350	9270	9270	9270	9270	0
390	20250204	130800	19333350	9270	9270	9270	9270	0
391	20250204	130700	19333350	9270	9270	9270	9270	0
392	20250204	130600	19333350	9270	9270	9270	9270	0
393	20250204	130500	19333350	9270	9270	9270	9270	0
394	20250204	130400	19333350	9270	9270	9270	9270	0
395	20250204	130300	19333350	9270	9270	9270	9270	0
396	20250204	130200	19333350	9270	9270	9270	9270	0
397	20250204	130100	19333350	9270	9270	9270	9270	0
398	20250204	130000	19333350	9270	9270	9270	9270	0
399	20250204	125900	19333350	9270	9270	9270	9270	0
400	20250204	125800	19333350	9270	9270	9270	9270	0
401	20250204	125700	19333350	9270	9270	9270	9270	0
402	20250204	125600	19333350	9270	9270	9270	9270	0
403	20250204	125500	19333350	9270	9270	9270	9270	0
404	20250204	125400	19333350	9270	9270	9270	9270	0
405	20250204	125300	19333350	9270	9270	9270	9270	0
406	20250204	125200	19333350	9270	9270	9270	9270	0
407	20250204	125100	19333350	9270	9270	9270	9270	0
408	20250204	125000	19333350	9270	9270	9270	9270	0
409	20250204	124900	19333350	9270	9270	9270	9270	0
410	20250204	124800	19333350	9270	9270	9270	9270	0
411	20250204	124700	19333350	9270	9270	9270	9270	0
412	20250204	124600	19333350	9270	9270	9270	9270	0
413	20250204	124500	19333350	9270	9270	9270	9270	0
414	20250204	124400	19333350	9270	9270	9270	9270	0
415	20250204	124300	19333350	9270	9270	9270	9270	0
416	20250204	124200	19333350	9270	9270	9270	9270	0
417	20250204	124100	19333350	9270	9270	9270	9270	0
418	20250204	124000	19333350	9270	9270	9270	9270	0
419	20250204	123900	19333350	9270	9270	9270	9270	0
420	20250204	123800	19333350	9270	9270	9270	9270	0
421	20250204	123700	19333350	9270	9270	9270	9270	0
422	20250204	123600	19333350	9270	9270	9270	9270	0
423	20250204	123500	19333350	9270	9270	9270	9270	0
424	20250204	123400	19333350	9270	9270	9270	9270	0
425	20250204	123300	19333350	9270	9270	9270	9270	0
426	20250204	123200	19333350	9270	9270	9270	9270	0
427	20250204	123100	19333350	9270	9270	9270	9270	0
428	20250204	123000	19333350	9270	9270	9270	9270	0
429	20250204	122900	19333350	9270	9270	9270	9270	0
430	20250204	122800	19333350	9270	9270	9270	9270	0
431	20250204	122700	19333350	9270	9270	9270	9270	0
432	20250204	122600	19333350	9270	9270	9270	9270	0
433	20250204	122500	19333350	9270	9270	9270	9270	0
434	20250204	122400	19333350	9270	9270	9270	9270	0
435	20250204	122300	19333350	9270	9270	9270	9270	0
436	20250204	122200	19333350	9270	9270	9270	9270	0
437	20250204	122100	19333350	9270	9270	9270	9270	0
438	20250204	122000	19333350	9270	9270	9270	9270	0
439	20250204	121900	19333350	9270	9270	9270	9270	0
440	20250204	121800	19333350	9270	9270	9270	9270	0
441	20250204	121700	19333350	9270	9270	9270	9270	0
442	20250204	121600	19333350	9270	9270	9270	9270	0
443	20250204	121500	19333350	9270	9270	9270	9270	0
444	20250204	121400	19333350	9270	9270	9270	9270	0
445	20250204	121300	19333350	9270	9270	9270	9270	0
446	20250204	121200	19333350	9270	9270	9270	9270	0
447	20250204	121100	19333350	9270	9270	9270	9270	0
448	20250204	121000	19333350	9270	9270	9270	9270	0
449	20250204	120900	19333350	9270	9270	9270	9270	0
450	20250204	120800	19333350	9270	9270	9270	9270	0
451	20250204	120700	19333350	9270	9270	9270	9270	4
452	20250204	120600	19296270	9430	9430	9430	9430	10
453	20250204	120500	19201970	9270	9270	9270	9270	0
454	20250204	120400	19201970	9270	9270	9270	9270	0
455	20250204	120300	19201970	9270	9270	9270	9270	0
456	20250204	120200	19201970	9270	9270	9270	9270	0
457	20250204	120100	19201970	9270	9270	9270	9270	0
458	20250204	120000	19201970	9270	9270	9270	9270	0
459	20250204	115900	19201970	9270	9270	9270	9270	0
460	20250204	115800	19201970	9270	9270	9270	9270	0
461	20250204	115700	19201970	9270	9270	9270	9270	0
462	20250204	115600	19201970	9270	9270	9270	9270	0
463	20250204	115500	19201970	9270	9270	9270	9270	0
464	20250204	115400	19201970	9270	9270	9270	9270	0
465	20250204	115300	19201970	9270	9270	9270	9270	0
466	20250204	115200	19201970	9270	9270	9270	9270	0
467	20250204	115100	19201970	9270	9270	9270	9270	0
468	20250204	115000	19201970	9270	9270	9270	9270	0
469	20250204	114900	19201970	9270	9270	9270	9270	0
470	20250204	114800	19201970	9270	9270	9270	9270	0
471	20250204	114700	19201970	9270	9270	9270	9270	0
472	20250204	114600	19201970	9270	9270	9270	9270	0
473	20250204	114500	19201970	9270	9270	9270	9270	0
474	20250204	114400	19201970	9270	9270	9270	9270	0
475	20250204	114300	19201970	9270	9270	9270	9270	0
476	20250204	114200	19201970	9270	9270	9270	9270	0
477	20250204	114100	19201970	9270	9270	9270	9270	0
478	20250204	114000	19201970	9270	9270	9270	9270	0
479	20250204	113900	19201970	9270	9270	9270	9270	0
480	20250204	113800	19201970	9270	9270	9270	9270	0
481	20250204	113700	19201970	9270	9270	9270	9270	0
482	20250204	113600	19201970	9270	9270	9270	9270	0
483	20250204	113500	19201970	9270	9270	9270	9270	0
484	20250204	113400	19201970	9270	9270	9270	9270	0
485	20250204	113300	19201970	9270	9270	9270	9270	0
486	20250204	113200	19201970	9270	9270	9270	9270	0
487	20250204	113100	19201970	9270	9270	9270	9270	0
488	20250204	113000	19201970	9270	9270	9270	9270	0
489	20250204	112900	19201970	9270	9270	9270	9270	0
490	20250204	112800	19201970	9270	9270	9270	9270	6
491	20250204	112700	19146350	9280	9280	9280	9280	0
492	20250204	112600	19146350	9280	9280	9280	9280	0
493	20250204	112500	19146350	9280	9280	9280	9280	0
494	20250204	112400	19146350	9280	9260	9280	9260	240
495	20250204	112300	16920360	9200	9200	9200	9200	0
496	20250204	112200	16920360	9200	9200	9200	9200	0
497	20250204	112100	16920360	9200	9200	9200	9200	0
498	20250204	112000	16920360	9200	9200	9200	9200	0
499	20250204	111900	16920360	9200	9200	9200	9200	0
500	20250204	111800	16920360	9200	9200	9200	9200	0
501	20250204	111700	16920360	9200	9200	9200	9200	0
502	20250204	111600	16920360	9200	9200	9200	9200	0
503	20250204	111500	16920360	9200	9200	9200	9200	0
504	20250204	111400	16920360	9200	9200	9200	9200	0
505	20250204	111300	16920360	9200	9200	9200	9200	0
506	20250204	111200	16920360	9200	9200	9200	9200	0
507	20250204	111100	16920360	9200	9200	9200	9200	0
508	20250204	111000	16920360	9200	9200	9200	9200	0
509	20250204	110900	16920360	9200	9200	9200	9200	0
510	20250204	110800	16920360	9200	9200	9200	9200	0
511	20250204	110700	16920360	9200	9200	9200	9200	0
512	20250204	110600	16920360	9200	9200	9200	9200	0
513	20250204	110500	16920360	9200	9200	9200	9200	0
514	20250204	110400	16920360	9200	9200	9200	9200	46
515	20250204	110300	16497160	9190	9200	9200	9190	34
516	20250204	110200	16184390	9190	9190	9190	9190	0
517	20250204	110100	16184390	9190	9190	9190	9190	0
518	20250204	110000	16184390	9190	9190	9190	9190	0
519	20250204	105900	16184390	9190	9190	9190	9190	0
520	20250204	105800	16184390	9190	9190	9190	9190	0
521	20250204	105700	16184390	9190	9190	9190	9190	0
522	20250204	105600	16184390	9190	9190	9190	9190	0
523	20250204	105500	16184390	9190	9190	9190	9190	0
524	20250204	105400	16184390	9190	9190	9190	9190	0
525	20250204	105300	16184390	9190	9190	9190	9190	0
526	20250204	105200	16184390	9190	9190	9190	9190	0
527	20250204	105100	16184390	9190	9190	9190	9190	0
528	20250204	105000	16184390	9190	9190	9190	9190	0
529	20250204	104900	16184390	9190	9190	9190	9190	0
530	20250204	104800	16184390	9190	9190	9190	9190	0
531	20250204	104700	16184390	9190	9190	9190	9190	0
532	20250204	104600	16184390	9190	9190	9190	9190	0
533	20250204	104500	16184390	9190	9190	9190	9190	0
534	20250204	104400	16184390	9190	9190	9190	9190	0
535	20250204	104300	16184390	9190	9190	9190	9190	0
536	20250204	104200	16184390	9190	9190	9190	9190	0
537	20250204	104100	16184390	9190	9190	9190	9190	0
538	20250204	104000	16184390	9190	9190	9190	9190	0
539	20250204	103900	16184390	9190	9190	9190	9190	0
540	20250204	103800	16184390	9190	9190	9190	9190	0
541	20250204	103700	16184390	9190	9190	9190	9190	0
542	20250204	103600	16184390	9190	9190	9190	9190	0
543	20250204	103500	16184390	9190	9190	9190	9190	0
544	20250204	103400	16184390	9190	9190	9190	9190	0
545	20250204	103300	16184390	9190	9190	9190	9190	0
546	20250204	103200	16184390	9190	9190	9190	9190	0
547	20250204	103100	16184390	9190	9190	9190	9190	1
548	20250204	103000	16175200	9190	9190	9190	9190	0
549	20250204	102900	16175200	9190	9190	9190	9190	0
550	20250204	102800	16175200	9190	9190	9190	9190	0
551	20250204	102700	16175200	9190	9190	9190	9190	0
552	20250204	102600	16175200	9190	9190	9190	9190	0
553	20250204	102500	16175200	9190	9190	9190	9190	0
554	20250204	102400	16175200	9190	9190	9190	9190	0
555	20250204	102300	16175200	9190	9190	9190	9190	0
556	20250204	102200	16175200	9190	9190	9190	9190	0
557	20250204	102100	16175200	9190	9190	9190	9190	0
558	20250204	102000	16175200	9190	9190	9190	9190	0
559	20250204	101900	16175200	9190	9190	9190	9190	0
560	20250204	101800	16175200	9190	9190	9190	9190	0
561	20250204	101700	16175200	9190	9190	9190	9190	116
562	20250204	101600	15109160	9180	9180	9180	9180	0
563	20250204	101500	15109160	9180	9180	9180	9180	0
564	20250204	101400	15109160	9180	9180	9180	9180	0
565	20250204	101300	15109160	9180	9180	9180	9180	0
566	20250204	101200	15109160	9180	9180	9180	9180	0
567	20250204	101100	15109160	9180	9180	9180	9180	0
568	20250204	101000	15109160	9180	9180	9180	9180	0
569	20250204	100900	15109160	9180	9180	9180	9180	0
570	20250204	100800	15109160	9180	9180	9180	9180	0
571	20250204	100700	15109160	9180	9180	9180	9180	0
572	20250204	100600	15109160	9180	9180	9180	9180	0
573	20250204	100500	15109160	9180	9180	9180	9180	0
574	20250204	100400	15109160	9180	9180	9180	9180	0
575	20250204	100300	15109160	9180	9180	9180	9180	0
576	20250204	100200	15109160	9180	9180	9180	9180	0
577	20250204	100100	15109160	9180	9180	9180	9180	0
578	20250204	100000	15109160	9180	9180	9180	9180	0
579	20250204	095900	15109160	9180	9180	9180	9180	0
580	20250204	095800	15109160	9180	9180	9180	9180	0
581	20250204	095700	15109160	9180	9230	9230	9180	1633
582	20250204	095600	36870	9230	9230	9230	9230	0
583	20250204	095500	36870	9230	9230	9230	9230	0
584	20250204	095400	36870	9230	9230	9230	9230	0
585	20250204	095300	36870	9230	9230	9230	9230	0
586	20250204	095200	36870	9230	9230	9230	9230	0
587	20250204	095100	36870	9230	9230	9230	9230	0
588	20250204	095000	36870	9230	9230	9230	9230	0
589	20250204	094900	36870	9230	9230	9230	9230	0
590	20250204	094800	36870	9230	9230	9230	9230	0
591	20250204	094700	36870	9230	9230	9230	9230	0
592	20250204	094600	36870	9230	9230	9230	9230	0
593	20250204	094500	36870	9230	9230	9230	9230	0
594	20250204	094400	36870	9230	9230	9230	9230	0
595	20250204	094300	36870	9230	9230	9230	9230	0
596	20250204	094200	36870	9230	9230	9230	9230	0
597	20250204	094100	36870	9230	9230	9230	9230	0
598	20250204	094000	36870	9230	9230	9230	9230	0
599	20250204	093900	36870	9230	9230	9230	9230	0
600	20250204	093800	36870	9230	9230	9230	9230	0
601	20250204	093700	36870	9230	9230	9230	9230	0
602	20250204	093600	36870	9230	9230	9230	9230	0
603	20250204	093500	36870	9230	9230	9230	9230	0
604	20250204	093400	36870	9230	9230	9230	9230	0
605	20250204	093300	36870	9230	9230	9230	9230	0
606	20250204	093200	36870	9230	9230	9230	9230	0
607	20250204	093100	36870	9230	9230	9230	9230	0
608	20250204	093000	36870	9230	9230	9230	9230	0
609	20250204	092900	36870	9230	9230	9230	9230	0
610	20250204	092800	36870	9230	9230	9230	9230	0
611	20250204	092700	36870	9230	9230	9230	9230	0
612	20250204	092600	36870	9230	9230	9230	9230	0
613	20250204	092500	36870	9230	9230	9230	9230	0
614	20250204	092400	36870	9230	9230	9230	9230	0
615	20250204	092300	36870	9230	9230	9230	9230	0
616	20250204	092200	36870	9230	9230	9230	9230	0
617	20250204	092100	36870	9230	9230	9230	9230	0
618	20250204	092000	36870	9230	9230	9230	9230	0
619	20250204	091900	36870	9230	9230	9230	9230	0
620	20250204	091800	36870	9230	9230	9230	9230	0
621	20250204	091700	36870	9230	9230	9230	9230	0
622	20250204	091600	36870	9230	9230	9230	9230	0
623	20250204	091500	36870	9230	9230	9230	9230	0
624	20250204	091400	36870	9230	9230	9230	9230	0
625	20250204	091300	36870	9230	9230	9230	9230	0
626	20250204	091200	36870	9230	9230	9230	9230	0
627	20250204	091100	36870	9230	9230	9230	9230	0
628	20250204	091000	36870	9230	9230	9230	9230	0
629	20250204	090900	36870	9230	9230	9230	9230	0
630	20250204	090800	36870	9230	9230	9230	9230	0
631	20250204	090700	36870	9230	9230	9230	9230	0
632	20250204	090600	36870	9230	9230	9230	9230	2
633	20250204	090500	18410	9230	9230	9230	9230	0
634	20250204	090400	18410	9230	9230	9230	9230	0
635	20250204	090300	18410	9230	9230	9230	9230	0
636	20250204	090200	18410	9230	9230	9230	9230	0
637	20250204	090100	18410	9230	9230	9230	9230	0
638	20250204	090000	18410	9230	9230	9230	9230	1