KissMeData/229000/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	204200	198481767	1926	1926	1926	1926	3232
3	20250204	204100	198481767	1926	1926	1926	1926	0
4	20250204	204000	198481767	1926	1926	1926	1926	0
5	20250204	203900	198481767	1926	1926	1926	1926	0
6	20250204	203800	198481767	1926	1926	1926	1926	0
7	20250204	203700	198481767	1926	1926	1926	1926	0
8	20250204	203600	198481767	1926	1926	1926	1926	0
9	20250204	203500	198481767	1926	1926	1926	1926	0
10	20250204	203400	198481767	1926	1926	1926	1926	0
11	20250204	203300	198481767	1926	1926	1926	1926	0
12	20250204	203200	198481767	1926	1926	1926	1926	0
13	20250204	203100	198481767	1926	1926	1926	1926	0
14	20250204	203000	198481767	1926	1926	1926	1926	0
15	20250204	202900	198481767	1926	1926	1926	1926	0
16	20250204	202800	198481767	1926	1926	1926	1926	0
17	20250204	202700	198481767	1926	1926	1926	1926	0
18	20250204	202600	198481767	1926	1926	1926	1926	0
19	20250204	202500	198481767	1926	1926	1926	1926	0
20	20250204	202400	198481767	1926	1926	1926	1926	0
21	20250204	202300	198481767	1926	1926	1926	1926	0
22	20250204	202200	198481767	1926	1926	1926	1926	0
23	20250204	202100	198481767	1926	1926	1926	1926	0
24	20250204	202000	198481767	1926	1926	1926	1926	0
25	20250204	201900	198481767	1926	1926	1926	1926	0
26	20250204	201800	198481767	1926	1926	1926	1926	0
27	20250204	201700	198481767	1926	1926	1926	1926	0
28	20250204	201600	198481767	1926	1926	1926	1926	0
29	20250204	201500	198481767	1926	1926	1926	1926	0
30	20250204	201400	198481767	1926	1926	1926	1926	0
31	20250204	201300	198481767	1926	1926	1926	1926	0
32	20250204	201200	198481767	1926	1926	1926	1926	3232
33	20250204	201100	198481767	1926	1926	1926	1926	0
34	20250204	201000	198481767	1926	1926	1926	1926	0
35	20250204	200900	198481767	1926	1926	1926	1926	0
36	20250204	200800	198481767	1926	1926	1926	1926	0
37	20250204	200700	198481767	1926	1926	1926	1926	0
38	20250204	200600	198481767	1926	1926	1926	1926	0
39	20250204	200500	198481767	1926	1926	1926	1926	0
40	20250204	200400	198481767	1926	1926	1926	1926	0
41	20250204	200300	198481767	1926	1926	1926	1926	0
42	20250204	200200	198481767	1926	1926	1926	1926	0
43	20250204	200100	198481767	1926	1926	1926	1926	0
44	20250204	200000	198481767	1926	1926	1926	1926	0
45	20250204	195900	198481767	1926	1926	1926	1926	0
46	20250204	195800	198481767	1926	1926	1926	1926	0
47	20250204	195700	198481767	1926	1926	1926	1926	0
48	20250204	195600	198481767	1926	1926	1926	1926	0
49	20250204	195500	198481767	1926	1926	1926	1926	0
50	20250204	195400	198481767	1926	1926	1926	1926	0
51	20250204	195300	198481767	1926	1926	1926	1926	0
52	20250204	195200	198481767	1926	1926	1926	1926	0
53	20250204	195100	198481767	1926	1926	1926	1926	0
54	20250204	195000	198481767	1926	1926	1926	1926	0
55	20250204	194900	198481767	1926	1926	1926	1926	0
56	20250204	194800	198481767	1926	1926	1926	1926	0
57	20250204	194700	198481767	1926	1926	1926	1926	0
58	20250204	194600	198481767	1926	1926	1926	1926	0
59	20250204	194500	198481767	1926	1926	1926	1926	0
60	20250204	194400	198481767	1926	1926	1926	1926	0
61	20250204	194300	198481767	1926	1926	1926	1926	0
62	20250204	194200	198481767	1926	1926	1926	1926	3232
63	20250204	194100	198481767	1926	1926	1926	1926	0
64	20250204	194000	198481767	1926	1926	1926	1926	0
65	20250204	193900	198481767	1926	1926	1926	1926	0
66	20250204	193800	198481767	1926	1926	1926	1926	0
67	20250204	193700	198481767	1926	1926	1926	1926	0
68	20250204	193600	198481767	1926	1926	1926	1926	0
69	20250204	193500	198481767	1926	1926	1926	1926	0
70	20250204	193400	198481767	1926	1926	1926	1926	0
71	20250204	193300	198481767	1926	1926	1926	1926	0
72	20250204	193200	198481767	1926	1926	1926	1926	0
73	20250204	193100	198481767	1926	1926	1926	1926	0
74	20250204	193000	198481767	1926	1926	1926	1926	0
75	20250204	192900	198481767	1926	1926	1926	1926	0
76	20250204	192800	198481767	1926	1926	1926	1926	0
77	20250204	192700	198481767	1926	1926	1926	1926	0
78	20250204	192600	198481767	1926	1926	1926	1926	0
79	20250204	192500	198481767	1926	1926	1926	1926	0
80	20250204	192400	198481767	1926	1926	1926	1926	0
81	20250204	192300	198481767	1926	1926	1926	1926	0
82	20250204	192200	198481767	1926	1926	1926	1926	0
83	20250204	192100	198481767	1926	1926	1926	1926	0
84	20250204	192000	198481767	1926	1926	1926	1926	0
85	20250204	191900	198481767	1926	1926	1926	1926	0
86	20250204	191800	198481767	1926	1926	1926	1926	0
87	20250204	191700	198481767	1926	1926	1926	1926	0
88	20250204	191600	198481767	1926	1926	1926	1926	0
89	20250204	191500	198481767	1926	1926	1926	1926	0
90	20250204	191400	198481767	1926	1926	1926	1926	0
91	20250204	191300	198481767	1926	1926	1926	1926	0
92	20250204	191200	198481767	1926	1926	1926	1926	3232
93	20250204	191100	198481767	1926	1926	1926	1926	0
94	20250204	191000	198481767	1926	1926	1926	1926	0
95	20250204	190900	198481767	1926	1926	1926	1926	0
96	20250204	190800	198481767	1926	1926	1926	1926	0
97	20250204	190700	198481767	1926	1926	1926	1926	0
98	20250204	190600	198481767	1926	1926	1926	1926	0
99	20250204	190500	198481767	1926	1926	1926	1926	0
100	20250204	190400	198481767	1926	1926	1926	1926	0
101	20250204	190300	198481767	1926	1926	1926	1926	0
102	20250204	190200	198481767	1926	1926	1926	1926	0
103	20250204	190100	198481767	1926	1926	1926	1926	0
104	20250204	190000	198481767	1926	1926	1926	1926	0
105	20250204	185900	198481767	1926	1926	1926	1926	0
106	20250204	185800	198481767	1926	1926	1926	1926	0
107	20250204	185700	198481767	1926	1926	1926	1926	0
108	20250204	185600	198481767	1926	1926	1926	1926	0
109	20250204	185500	198481767	1926	1926	1926	1926	0
110	20250204	185400	198481767	1926	1926	1926	1926	0
111	20250204	185300	198481767	1926	1926	1926	1926	0
112	20250204	185200	198481767	1926	1926	1926	1926	0
113	20250204	185100	198481767	1926	1926	1926	1926	0
114	20250204	185000	198481767	1926	1926	1926	1926	0
115	20250204	184900	198481767	1926	1926	1926	1926	0
116	20250204	184800	198481767	1926	1926	1926	1926	0
117	20250204	184700	198481767	1926	1926	1926	1926	0
118	20250204	184600	198481767	1926	1926	1926	1926	0
119	20250204	184500	198481767	1926	1926	1926	1926	0
120	20250204	184400	198481767	1926	1926	1926	1926	0
121	20250204	184300	198481767	1926	1926	1926	1926	0
122	20250204	184200	198481767	1926	1926	1926	1926	3232
123	20250204	184100	198481767	1926	1926	1926	1926	0
124	20250204	184000	198481767	1926	1926	1926	1926	0
125	20250204	183900	198481767	1926	1926	1926	1926	0
126	20250204	183800	198481767	1926	1926	1926	1926	0
127	20250204	183700	198481767	1926	1926	1926	1926	0
128	20250204	183600	198481767	1926	1926	1926	1926	0
129	20250204	183500	198481767	1926	1926	1926	1926	0
130	20250204	183400	198481767	1926	1926	1926	1926	0
131	20250204	183300	198481767	1926	1926	1926	1926	0
132	20250204	183200	198481767	1926	1926	1926	1926	0
133	20250204	183100	198481767	1926	1926	1926	1926	0
134	20250204	183000	198481767	1926	1926	1926	1926	0
135	20250204	182900	198481767	1926	1926	1926	1926	0
136	20250204	182800	198481767	1926	1926	1926	1926	0
137	20250204	182700	198481767	1926	1926	1926	1926	0
138	20250204	182600	198481767	1926	1926	1926	1926	0
139	20250204	182500	198481767	1926	1926	1926	1926	0
140	20250204	182400	198481767	1926	1926	1926	1926	0
141	20250204	182300	198481767	1926	1926	1926	1926	0
142	20250204	182200	198481767	1926	1926	1926	1926	0
143	20250204	182100	198481767	1926	1926	1926	1926	0
144	20250204	182000	198481767	1926	1926	1926	1926	0
145	20250204	181900	198481767	1926	1926	1926	1926	0
146	20250204	181800	198481767	1926	1926	1926	1926	0
147	20250204	181700	198481767	1926	1926	1926	1926	0
148	20250204	181600	198481767	1926	1926	1926	1926	0
149	20250204	181500	198481767	1926	1926	1926	1926	0
150	20250204	181400	198481767	1926	1926	1926	1926	0
151	20250204	181300	198481767	1926	1926	1926	1926	0
152	20250204	181200	198481767	1926	1926	1926	1926	3232
153	20250204	181100	198481767	1926	1926	1926	1926	0
154	20250204	181000	198481767	1926	1926	1926	1926	0
155	20250204	180900	198481767	1926	1926	1926	1926	0
156	20250204	180800	198481767	1926	1926	1926	1926	0
157	20250204	180700	198481767	1926	1926	1926	1926	0
158	20250204	180600	198481767	1926	1926	1926	1926	0
159	20250204	180500	198481767	1926	1926	1926	1926	0
160	20250204	180400	198481767	1926	1926	1926	1926	0
161	20250204	180300	198481767	1926	1926	1926	1926	0
162	20250204	180200	198481767	1926	1926	1926	1926	0
163	20250204	180100	198481767	1926	1926	1926	1926	0
164	20250204	180000	198481767	1926	1926	1926	1926	0
165	20250204	175900	198481767	1926	1926	1926	1926	0
166	20250204	175800	198481767	1926	1926	1926	1926	0
167	20250204	175700	198481767	1926	1926	1926	1926	0
168	20250204	175600	198481767	1926	1926	1926	1926	0
169	20250204	175500	198481767	1926	1926	1926	1926	0
170	20250204	175400	198481767	1926	1926	1926	1926	0
171	20250204	175300	198481767	1926	1926	1926	1926	0
172	20250204	175200	198481767	1926	1926	1926	1926	0
173	20250204	175100	198481767	1926	1926	1926	1926	0
174	20250204	175000	198481767	1926	1926	1926	1926	0
175	20250204	174900	198481767	1926	1926	1926	1926	0
176	20250204	174800	198481767	1926	1926	1926	1926	0
177	20250204	174700	198481767	1926	1926	1926	1926	0
178	20250204	174600	198481767	1926	1926	1926	1926	0
179	20250204	174500	198481767	1926	1926	1926	1926	0
180	20250204	174400	198481767	1926	1926	1926	1926	0
181	20250204	174300	198481767	1926	1926	1926	1926	0
182	20250204	174200	198481767	1926	1926	1926	1926	3232
183	20250204	174100	198481767	1926	1926	1926	1926	0
184	20250204	174000	198481767	1926	1926	1926	1926	0
185	20250204	173900	198481767	1926	1926	1926	1926	0
186	20250204	173800	198481767	1926	1926	1926	1926	0
187	20250204	173700	198481767	1926	1926	1926	1926	0
188	20250204	173600	198481767	1926	1926	1926	1926	0
189	20250204	173500	198481767	1926	1926	1926	1926	0
190	20250204	173400	198481767	1926	1926	1926	1926	0
191	20250204	173300	198481767	1926	1926	1926	1926	0
192	20250204	173200	198481767	1926	1926	1926	1926	0
193	20250204	173100	198481767	1926	1926	1926	1926	0
194	20250204	173000	198481767	1926	1926	1926	1926	0
195	20250204	172900	198481767	1926	1926	1926	1926	0
196	20250204	172800	198481767	1926	1926	1926	1926	0
197	20250204	172700	198481767	1926	1926	1926	1926	0
198	20250204	172600	198481767	1926	1926	1926	1926	0
199	20250204	172500	198481767	1926	1926	1926	1926	0
200	20250204	172400	198481767	1926	1926	1926	1926	0
201	20250204	172300	198481767	1926	1926	1926	1926	0
202	20250204	172200	198481767	1926	1926	1926	1926	0
203	20250204	172100	198481767	1926	1926	1926	1926	0
204	20250204	172000	198481767	1926	1926	1926	1926	0
205	20250204	171900	198481767	1926	1926	1926	1926	0
206	20250204	171800	198481767	1926	1926	1926	1926	0
207	20250204	171700	198481767	1926	1926	1926	1926	0
208	20250204	171600	198481767	1926	1926	1926	1926	0
209	20250204	171500	198481767	1926	1926	1926	1926	0
210	20250204	171400	198481767	1926	1926	1926	1926	0
211	20250204	171300	198481767	1926	1926	1926	1926	0
212	20250204	171200	198481767	1926	1926	1926	1926	3232
213	20250204	171100	198481767	1926	1926	1926	1926	0
214	20250204	171000	198481767	1926	1926	1926	1926	0
215	20250204	170900	198481767	1926	1926	1926	1926	0
216	20250204	170800	198481767	1926	1926	1926	1926	0
217	20250204	170700	198481767	1926	1926	1926	1926	0
218	20250204	170600	198481767	1926	1926	1926	1926	0
219	20250204	170500	198481767	1926	1926	1926	1926	0
220	20250204	170400	198481767	1926	1926	1926	1926	0
221	20250204	170300	198481767	1926	1926	1926	1926	0
222	20250204	170200	198481767	1926	1926	1926	1926	0
223	20250204	170100	198481767	1926	1926	1926	1926	0
224	20250204	170000	198481767	1926	1926	1926	1926	0
225	20250204	165900	198481767	1926	1926	1926	1926	0
226	20250204	165800	198481767	1926	1926	1926	1926	0
227	20250204	165700	198481767	1926	1926	1926	1926	0
228	20250204	165600	198481767	1926	1926	1926	1926	0
229	20250204	165500	198481767	1926	1926	1926	1926	0
230	20250204	165400	198481767	1926	1926	1926	1926	0
231	20250204	165300	198481767	1926	1926	1926	1926	0
232	20250204	165200	198481767	1926	1926	1926	1926	0
233	20250204	165100	198481767	1926	1926	1926	1926	0
234	20250204	165000	198481767	1926	1926	1926	1926	0
235	20250204	164900	198481767	1926	1926	1926	1926	0
236	20250204	164800	198481767	1926	1926	1926	1926	0
237	20250204	164700	198481767	1926	1926	1926	1926	0
238	20250204	164600	198481767	1926	1926	1926	1926	0
239	20250204	164500	198481767	1926	1926	1926	1926	0
240	20250204	164400	198481767	1926	1926	1926	1926	0
241	20250204	164300	198481767	1926	1926	1926	1926	0
242	20250204	164200	198481767	1926	1926	1926	1926	3232
243	20250204	164100	198481767	1926	1926	1926	1926	0
244	20250204	164000	198481767	1926	1926	1926	1926	0
245	20250204	163900	198481767	1926	1926	1926	1926	0
246	20250204	163800	198481767	1926	1926	1926	1926	0
247	20250204	163700	198481767	1926	1926	1926	1926	0
248	20250204	163600	198481767	1926	1926	1926	1926	0
249	20250204	163500	198481767	1926	1926	1926	1926	0
250	20250204	163400	198481767	1926	1926	1926	1926	0
251	20250204	163300	198481767	1926	1926	1926	1926	0
252	20250204	163200	198481767	1926	1926	1926	1926	0
253	20250204	163100	198481767	1926	1926	1926	1926	0
254	20250204	163000	198481767	1926	1926	1926	1926	0
255	20250204	162900	198481767	1926	1926	1926	1926	0
256	20250204	162800	198481767	1926	1926	1926	1926	0
257	20250204	162700	198481767	1926	1926	1926	1926	0
258	20250204	162600	198481767	1926	1926	1926	1926	0
259	20250204	162500	198481767	1926	1926	1926	1926	0
260	20250204	162400	198481767	1926	1926	1926	1926	0
261	20250204	162300	198481767	1926	1926	1926	1926	0
262	20250204	162200	198481767	1926	1926	1926	1926	0
263	20250204	162100	198481767	1926	1926	1926	1926	0
264	20250204	162000	198481767	1926	1926	1926	1926	0
265	20250204	161900	198481767	1926	1926	1926	1926	0
266	20250204	161800	198481767	1926	1926	1926	1926	0
267	20250204	161700	198481767	1926	1926	1926	1926	0
268	20250204	161600	198481767	1926	1926	1926	1926	0
269	20250204	161500	198481767	1926	1926	1926	1926	0
270	20250204	161400	198481767	1926	1926	1926	1926	0
271	20250204	161300	198481767	1926	1926	1926	1926	0
272	20250204	161200	198481767	1926	1926	1926	1926	3232
273	20250204	161100	198481767	1926	1926	1926	1926	0
274	20250204	161000	198481767	1926	1926	1926	1926	0
275	20250204	160900	198481767	1926	1926	1926	1926	0
276	20250204	160800	198481767	1926	1926	1926	1926	0
277	20250204	160700	198481767	1926	1926	1926	1926	0
278	20250204	160600	198481767	1926	1926	1926	1926	0
279	20250204	160500	198481767	1926	1926	1926	1926	0
280	20250204	160400	198481767	1926	1926	1926	1926	0
281	20250204	160300	198481767	1926	1926	1926	1926	0
282	20250204	160200	198481767	1926	1926	1926	1926	0
283	20250204	160100	198481767	1926	1926	1926	1926	0
284	20250204	160000	198481767	1926	1926	1926	1926	0
285	20250204	155900	198481767	1926	1926	1926	1926	0
286	20250204	155800	198481767	1926	1926	1926	1926	0
287	20250204	155700	198481767	1926	1926	1926	1926	0
288	20250204	155600	198481767	1926	1926	1926	1926	0
289	20250204	155500	198481767	1926	1926	1926	1926	0
290	20250204	155400	198481767	1926	1926	1926	1926	0
291	20250204	155300	198481767	1926	1926	1926	1926	0
292	20250204	155200	198481767	1926	1926	1926	1926	0
293	20250204	155100	198481767	1926	1926	1926	1926	0
294	20250204	155000	198481767	1926	1926	1926	1926	0
295	20250204	154900	198481767	1926	1926	1926	1926	0
296	20250204	154800	198481767	1926	1926	1926	1926	0
297	20250204	154700	198481767	1926	1926	1926	1926	0
298	20250204	154600	198481767	1926	1926	1926	1926	0
299	20250204	154500	198481767	1926	1926	1926	1926	0
300	20250204	154400	198481767	1926	1926	1926	1926	0
301	20250204	154300	198481767	1926	1926	1926	1926	0
302	20250204	154200	198481767	1926	1926	1926	1926	3232
303	20250204	154100	198481767	1926	1926	1926	1926	0
304	20250204	154000	198481767	1926	1926	1926	1926	0
305	20250204	153900	198481767	1926	1926	1926	1926	0
306	20250204	153800	198481767	1926	1926	1926	1926	0
307	20250204	153700	198481767	1926	1926	1926	1926	0
308	20250204	153600	198481767	1926	1926	1926	1926	0
309	20250204	153500	198481767	1926	1926	1926	1926	0
310	20250204	153400	198481767	1926	1926	1926	1926	0
311	20250204	153300	198481767	1926	1926	1926	1926	0
312	20250204	153200	198481767	1926	1926	1926	1926	0
313	20250204	153100	198481767	1926	1926	1926	1926	0
314	20250204	153000	198481767	1926	1926	1926	1926	3232
315	20250204	152900	192256935	1927	1927	1927	1927	0
316	20250204	152800	192256935	1927	1927	1927	1927	0
317	20250204	152700	192256935	1927	1927	1927	1927	0
318	20250204	152600	192256935	1927	1927	1927	1927	0
319	20250204	152500	192256935	1927	1927	1927	1927	0
320	20250204	152400	192256935	1927	1927	1927	1927	0
321	20250204	152300	192256935	1927	1927	1927	1927	0
322	20250204	152200	192256935	1927	1927	1927	1927	0
323	20250204	152100	192256935	1927	1927	1927	1927	0
324	20250204	152000	192256935	1927	1927	1927	1927	0
325	20250204	151900	192256935	1927	1927	1938	1927	597
326	20250204	151800	191106418	1938	1938	1938	1927	184
327	20250204	151700	190749837	1938	1938	1938	1938	1147
328	20250204	151600	188526951	1939	1939	1939	1939	101
329	20250204	151500	188331112	1939	1937	1939	1937	84
330	20250204	151400	188168344	1937	1936	1937	1926	375
331	20250204	151300	187445468	1935	1926	1935	1926	29
332	20250204	151200	187389590	1937	1933	1937	1924	1871
333	20250204	151100	183767121	1937	1938	1938	1933	90
334	20250204	151000	183592924	1945	1949	1949	1945	5692
335	20250204	150900	172518708	1949	1950	1958	1949	4370
336	20250204	150800	163984387	1950	1949	1950	1946	2049
337	20250204	150700	159989758	1949	1943	1949	1943	3774
338	20250204	150600	152646900	1943	1943	1945	1943	951
339	20250204	150500	150798472	1943	1931	1943	1931	3305
340	20250204	150400	144404340	1932	1933	1933	1932	1566
341	20250204	150300	141377264	1933	1933	1933	1933	3630
342	20250204	150200	134360474	1933	1922	1934	1922	701
343	20250204	150100	133010852	1935	1920	1935	1920	78
344	20250204	150000	132861077	1920	1920	1920	1920	0
345	20250204	145900	132861077	1920	1920	1920	1920	85
346	20250204	145800	132697877	1920	1920	1920	1920	529
347	20250204	145700	131682197	1926	1923	1926	1923	2011
348	20250204	145600	127809161	1926	1947	1947	1926	936
349	20250204	145500	126003252	1947	1945	1950	1945	270
350	20250204	145400	125477438	1946	1947	1950	1932	3244
351	20250204	145300	119155243	1929	1915	1950	1915	3509
352	20250204	145200	112377146	1914	1913	1914	1913	1703
353	20250204	145100	109118104	1913	1913	1913	1913	63
354	20250204	145000	108997585	1913	1913	1913	1913	290
355	20250204	144900	108442815	1913	1910	1913	1901	268
356	20250204	144800	107931108	1907	1900	1907	1900	3680
357	20250204	144700	100926111	1901	1893	1901	1893	2176
358	20250204	144600	96798510	1893	1889	1893	1889	10
359	20250204	144500	96779585	1888	1888	1888	1888	93
360	20250204	144400	96604001	1888	1884	1888	1884	391
361	20250204	144300	95866377	1884	1883	1884	1883	200
362	20250204	144200	95489757	1867	1867	1867	1867	41
363	20250204	144100	95413210	1883	1883	1883	1883	10
364	20250204	144000	95394380	1883	1883	1883	1883	9
365	20250204	143900	95377433	1875	1871	1875	1871	2735
366	20250204	143800	90249647	1869	1869	1869	1869	0
367	20250204	143700	90249647	1869	1868	1869	1866	522
368	20250204	143600	89274690	1868	1869	1869	1868	63
369	20250204	143500	89156945	1869	1869	1869	1869	0
370	20250204	143400	89156945	1869	1869	1869	1869	33
371	20250204	143300	89095268	1869	1874	1874	1869	1509
372	20250204	143200	86268288	1875	1875	1875	1875	0
373	20250204	143100	86268288	1875	1875	1875	1875	0
374	20250204	143000	86268288	1875	1875	1875	1875	0
375	20250204	142900	86268288	1875	1875	1875	1875	0
376	20250204	142800	86268288	1875	1875	1875	1875	0
377	20250204	142700	86268288	1875	1875	1875	1875	1
378	20250204	142600	86266413	1875	1875	1875	1875	54
379	20250204	142500	86165163	1875	1875	1875	1875	0
380	20250204	142400	86165163	1875	1875	1875	1875	23
381	20250204	142300	86122038	1875	1875	1875	1875	1
382	20250204	142200	86120163	1876	1876	1876	1876	6
383	20250204	142100	86108907	1886	1886	1886	1886	0
384	20250204	142000	86108907	1886	1886	1886	1886	1
385	20250204	141900	86107021	1875	1876	1876	1875	334
386	20250204	141800	85480548	1878	1889	1889	1878	26
387	20250204	141700	85431615	1876	1879	1879	1876	100
388	20250204	141600	85243891	1890	1890	1890	1890	1
389	20250204	141500	85242001	1879	1879	1879	1879	6
390	20250204	141400	85230727	1879	1879	1879	1879	190
391	20250204	141300	84873717	1880	1880	1880	1880	0
392	20250204	141200	84873717	1880	1880	1880	1880	0
393	20250204	141100	84873717	1880	1880	1880	1880	0
394	20250204	141000	84873717	1880	1880	1880	1880	0
395	20250204	140900	84873717	1880	1880	1880	1880	286
396	20250204	140800	84336037	1880	1880	1880	1880	0
397	20250204	140700	84336037	1880	1880	1880	1880	571
398	20250204	140600	83262557	1880	1880	1880	1880	0
399	20250204	140500	83262557	1880	1880	1880	1880	0
400	20250204	140400	83262557	1880	1890	1890	1880	2091
401	20250204	140300	79327537	1890	1890	1890	1890	0
402	20250204	140200	79327537	1890	1890	1890	1890	0
403	20250204	140100	79327537	1890	1890	1890	1890	0
404	20250204	140000	79327537	1890	1890	1890	1890	0
405	20250204	135900	79327537	1890	1890	1890	1890	400
406	20250204	135800	78571537	1895	1891	1895	1890	559
407	20250204	135700	77514403	1894	1894	1894	1894	0
408	20250204	135600	77514403	1894	1894	1894	1894	66
409	20250204	135500	77389399	1894	1894	1894	1894	0
410	20250204	135400	77389399	1894	1894	1894	1894	0
411	20250204	135300	77389399	1894	1894	1894	1894	0
412	20250204	135200	77389399	1894	1894	1894	1894	0
413	20250204	135100	77389399	1894	1894	1894	1894	0
414	20250204	135000	77389399	1894	1894	1894	1894	0
415	20250204	134900	77389399	1894	1894	1894	1894	30
416	20250204	134800	77332579	1894	1894	1894	1894	0
417	20250204	134700	77332579	1894	1894	1894	1894	0
418	20250204	134600	77332579	1894	1894	1894	1894	10
419	20250204	134500	77313639	1890	1890	1890	1890	5
420	20250204	134400	77304189	1894	1890	1894	1890	301
421	20250204	134300	76735295	1890	1890	1890	1890	135
422	20250204	134200	76480145	1895	1895	1895	1895	0
423	20250204	134100	76480145	1895	1894	1895	1894	365
424	20250204	134000	75788777	1895	1895	1895	1895	0
425	20250204	133900	75788777	1895	1895	1895	1895	0
426	20250204	133800	75788777	1895	1895	1895	1895	0
427	20250204	133700	75788777	1895	1895	1895	1895	0
428	20250204	133600	75788777	1895	1891	1895	1891	200
429	20250204	133500	75410358	1891	1891	1891	1891	0
430	20250204	133400	75410358	1891	1891	1891	1891	0
431	20250204	133300	75410358	1891	1891	1891	1891	0
432	20250204	133200	75410358	1891	1891	1891	1891	27
433	20250204	133100	75359301	1891	1891	1891	1891	0
434	20250204	133000	75359301	1891	1891	1891	1891	0
435	20250204	132900	75359301	1891	1891	1891	1891	0
436	20250204	132800	75359301	1891	1891	1891	1891	0
437	20250204	132700	75359301	1891	1891	1891	1891	10
438	20250204	132600	75340391	1892	1892	1892	1892	0
439	20250204	132500	75340391	1892	1892	1892	1892	0
440	20250204	132400	75340391	1892	1892	1892	1892	0
441	20250204	132300	75340391	1892	1892	1892	1892	0
442	20250204	132200	75340391	1892	1892	1892	1892	50
443	20250204	132100	75245791	1894	1894	1894	1894	0
444	20250204	132000	75245791	1894	1879	1894	1877	86
445	20250204	131900	75083646	1891	1891	1891	1891	0
446	20250204	131800	75083646	1891	1888	1891	1888	23
447	20250204	131700	75040219	1888	1888	1888	1888	2674
448	20250204	131600	69991707	1892	1892	1892	1892	33
449	20250204	131500	69929271	1892	1892	1892	1892	0
450	20250204	131400	69929271	1892	1888	1892	1888	205
451	20250204	131300	69541431	1888	1889	1889	1888	99
452	20250204	131200	69354484	1890	1890	1890	1890	0
453	20250204	131100	69354484	1890	1890	1890	1890	0
454	20250204	131000	69354484	1890	1890	1890	1890	0
455	20250204	130900	69354484	1890	1890	1890	1890	1000
456	20250204	130800	67464484	1894	1891	1894	1891	337
457	20250204	130700	66826561	1894	1894	1894	1894	0
458	20250204	130600	66826561	1894	1892	1894	1892	8
459	20250204	130500	66811420	1892	1890	1892	1890	500
460	20250204	130400	65866312	1881	1890	1890	1881	101
461	20250204	130300	65676322	1890	1890	1890	1890	0
462	20250204	130200	65676322	1890	1881	1890	1881	224
463	20250204	130100	65254762	1890	1890	1890	1890	0
464	20250204	130000	65254762	1890	1890	1890	1890	0
465	20250204	125900	65254762	1890	1887	1890	1887	597
466	20250204	125800	64127095	1887	1887	1887	1887	0
467	20250204	125700	64127095	1887	1887	1887	1887	0
468	20250204	125600	64127095	1887	1887	1887	1887	2
469	20250204	125500	64123321	1887	1887	1887	1887	6
470	20250204	125400	64111999	1887	1887	1887	1887	1
471	20250204	125300	64110112	1887	1887	1887	1887	0
472	20250204	125200	64110112	1887	1887	1887	1887	13
473	20250204	125100	64085581	1888	1888	1888	1888	0
474	20250204	125000	64085581	1888	1888	1888	1888	0
475	20250204	124900	64085581	1888	1888	1888	1888	0
476	20250204	124800	64085581	1888	1888	1888	1888	0
477	20250204	124700	64085581	1888	1888	1888	1888	0
478	20250204	124600	64085581	1888	1888	1888	1888	0
479	20250204	124500	64085581	1888	1888	1888	1888	1
480	20250204	124400	64083693	1881	1881	1881	1881	1163
481	20250204	124300	61896090	1890	1890	1890	1890	0
482	20250204	124200	61896090	1890	1890	1890	1890	0
483	20250204	124100	61896090	1890	1890	1890	1890	0
484	20250204	124000	61896090	1890	1890	1890	1890	0
485	20250204	123900	61896090	1890	1890	1890	1890	0
486	20250204	123800	61896090	1890	1890	1890	1890	0
487	20250204	123700	61896090	1890	1890	1890	1890	0
488	20250204	123600	61896090	1890	1890	1890	1890	0
489	20250204	123500	61896090	1890	1890	1890	1890	10
490	20250204	123400	61877190	1890	1890	1890	1890	0
491	20250204	123300	61877190	1890	1890	1890	1890	1
492	20250204	123200	61875300	1889	1889	1889	1889	0
493	20250204	123100	61875300	1889	1888	1889	1888	92
494	20250204	123000	61701517	1876	1876	1876	1876	0
495	20250204	122900	61701517	1876	1876	1876	1876	159
496	20250204	122800	61403233	1874	1874	1874	1874	0
497	20250204	122700	61403233	1874	1874	1874	1874	0
498	20250204	122600	61403233	1874	1874	1874	1874	151
499	20250204	122500	61120259	1888	1888	1888	1888	0
500	20250204	122400	61120259	1888	1888	1888	1888	0
501	20250204	122300	61120259	1888	1888	1888	1888	1
502	20250204	122200	61118371	1874	1874	1874	1874	105
503	20250204	122100	60921601	1874	1877	1877	1874	279
504	20250204	122000	60397921	1877	1877	1877	1877	0
505	20250204	121900	60397921	1877	1877	1877	1877	0
506	20250204	121800	60397921	1877	1877	1877	1877	247
507	20250204	121700	59934302	1889	1889	1889	1889	0
508	20250204	121600	59934302	1889	1889	1889	1889	0
509	20250204	121500	59934302	1889	1878	1889	1878	176
510	20250204	121400	59603763	1889	1889	1889	1889	0
511	20250204	121300	59603763	1889	1889	1889	1889	0
512	20250204	121200	59603763	1889	1889	1889	1889	0
513	20250204	121100	59603763	1889	1889	1889	1889	151
514	20250204	121000	59318524	1890	1890	1890	1890	0
515	20250204	120900	59318524	1890	1890	1890	1890	0
516	20250204	120800	59318524	1890	1890	1890	1890	0
517	20250204	120700	59318524	1890	1890	1890	1890	80
518	20250204	120600	59167324	1890	1890	1890	1890	16
519	20250204	120500	59137084	1890	1890	1890	1890	0
520	20250204	120400	59137084	1890	1890	1890	1890	34
521	20250204	120300	59072824	1890	1890	1890	1890	0
522	20250204	120200	59072824	1890	1890	1890	1890	0
523	20250204	120100	59072824	1890	1890	1890	1890	0
524	20250204	120000	59072824	1890	1890	1890	1890	0
525	20250204	115900	59072824	1890	1890	1890	1890	0
526	20250204	115800	59072824	1890	1890	1890	1890	0
527	20250204	115700	59072824	1890	1890	1890	1890	0
528	20250204	115600	59072824	1890	1890	1890	1890	0
529	20250204	115500	59072824	1890	1890	1890	1890	0
530	20250204	115400	59072824	1890	1890	1890	1890	0
531	20250204	115300	59072824	1890	1890	1890	1890	0
532	20250204	115200	59072824	1890	1890	1890	1890	0
533	20250204	115100	59072824	1890	1890	1890	1890	0
534	20250204	115000	59072824	1890	1890	1890	1890	0
535	20250204	114900	59072824	1890	1890	1890	1890	0
536	20250204	114800	59072824	1890	1890	1890	1890	26
537	20250204	114700	59023684	1880	1880	1880	1880	126
538	20250204	114600	58786804	1881	1881	1881	1881	10
539	20250204	114500	58767994	1880	1880	1880	1880	0
540	20250204	114400	58767994	1880	1880	1880	1880	4
541	20250204	114300	58760474	1891	1891	1891	1891	0
542	20250204	114200	58760474	1891	1891	1891	1891	0
543	20250204	114100	58760474	1891	1890	1891	1880	567
544	20250204	114000	57693327	1890	1890	1890	1890	0
545	20250204	113900	57693327	1890	1878	1890	1878	237
546	20250204	113800	57248229	1890	1890	1890	1890	0
547	20250204	113700	57248229	1890	1880	1890	1880	131
548	20250204	113600	57001139	1890	1890	1890	1890	0
549	20250204	113500	57001139	1890	1884	1890	1884	530
550	20250204	113400	56000250	1890	1890	1890	1890	0
551	20250204	113300	56000250	1890	1890	1890	1890	0
552	20250204	113200	56000250	1890	1890	1890	1890	0
553	20250204	113100	56000250	1890	1890	1890	1890	0
554	20250204	113000	56000250	1890	1889	1890	1889	2
555	20250204	112900	55996471	1880	1880	1880	1880	300
556	20250204	112800	55432471	1872	1872	1872	1872	0
557	20250204	112700	55432471	1872	1872	1872	1872	0
558	20250204	112600	55432471	1872	1872	1872	1872	100
559	20250204	112500	55245271	1870	1870	1870	1870	0
560	20250204	112400	55245271	1870	1877	1877	1870	6
561	20250204	112300	55234037	1892	1892	1892	1892	0
562	20250204	112200	55234037	1892	1892	1892	1892	0
563	20250204	112100	55234037	1892	1886	1892	1886	13
564	20250204	112000	55209450	1869	1869	1869	1869	1
565	20250204	111900	55207581	1876	1876	1876	1876	450
566	20250204	111800	54363381	1869	1869	1869	1869	142
567	20250204	111700	54097983	1869	1869	1869	1869	1
568	20250204	111600	54096114	1872	1876	1876	1872	226
569	20250204	111500	53672243	1876	1876	1876	1876	1
570	20250204	111400	53670367	1893	1886	1893	1886	30
571	20250204	111300	53613735	1869	1870	1870	1869	7
572	20250204	111200	53600646	1870	1870	1886	1870	5
573	20250204	111100	53591280	1869	1880	1880	1869	470
574	20250204	111000	52710460	1879	1880	1880	1879	100
575	20250204	110900	52522488	1880	1887	1887	1880	204
576	20250204	110800	52137836	1893	1893	1893	1893	1
577	20250204	110700	52135943	1887	1887	1887	1887	48
578	20250204	110600	52045367	1894	1894	1894	1894	0
579	20250204	110500	52045367	1894	1894	1894	1894	0
580	20250204	110400	52045367	1894	1894	1894	1894	1
581	20250204	110300	52043473	1894	1894	1894	1894	0
582	20250204	110200	52043473	1894	1881	1894	1881	20
583	20250204	110100	52005646	1881	1890	1895	1881	291
584	20250204	110000	51457646	1890	1887	1890	1887	102
585	20250204	105900	51264959	1879	1879	1879	1879	0
586	20250204	105800	51264959	1879	1879	1879	1879	23
587	20250204	105700	51221742	1879	1880	1880	1879	73
588	20250204	105600	51084574	1880	1880	1880	1880	0
589	20250204	105500	51084574	1880	1880	1880	1880	1
590	20250204	105400	51082694	1896	1896	1896	1896	0
591	20250204	105300	51082694	1896	1881	1896	1881	41
592	20250204	105200	51005480	1882	1883	1883	1881	738
593	20250204	105100	49617280	1884	1897	1897	1884	279
594	20250204	105000	49091592	1897	1897	1897	1897	0
595	20250204	104900	49091592	1897	1897	1897	1897	0
596	20250204	104800	49091592	1897	1897	1897	1897	15
597	20250204	104700	49063137	1900	1900	1900	1900	0
598	20250204	104600	49063137	1900	1900	1900	1900	100
599	20250204	104500	48873137	1900	1900	1900	1900	0
600	20250204	104400	48873137	1900	1896	1900	1890	118
601	20250204	104300	48650031	1901	1892	1901	1892	42
602	20250204	104200	48570319	1890	1900	1900	1890	386
603	20250204	104100	47836949	1901	1902	1902	1898	18
604	20250204	104000	47802756	1889	1901	1902	1889	486
605	20250204	103900	46884424	1903	1887	1903	1887	9
606	20250204	103800	46867313	1903	1903	1904	1903	52
607	20250204	103700	46768317	1903	1901	1904	1901	33
608	20250204	103600	46705511	1904	1897	1904	1897	4922
609	20250204	103500	37353340	1898	1895	1900	1895	238
610	20250204	103400	36902027	1900	1877	1900	1877	1213
611	20250204	103300	34624004	1877	1874	1877	1874	2618
612	20250204	103200	29715789	1874	1870	1874	1870	502
613	20250204	103100	28776827	1870	1870	1870	1870	0
614	20250204	103000	28776827	1870	1870	1870	1870	0
615	20250204	102900	28776827	1870	1868	1870	1868	382
616	20250204	102800	28063241	1868	1860	1868	1860	33
617	20250204	102700	28001805	1860	1860	1860	1860	229
618	20250204	102600	27575865	1860	1860	1860	1860	0
619	20250204	102500	27575865	1860	1860	1860	1860	0
620	20250204	102400	27575865	1860	1860	1860	1860	1000
621	20250204	102300	25715865	1870	1870	1870	1870	3
622	20250204	102200	25710255	1870	1870	1870	1870	400
623	20250204	102100	24962255	1870	1870	1870	1870	293
624	20250204	102000	24414345	1870	1870	1870	1870	0
625	20250204	101900	24414345	1870	1870	1870	1870	0
626	20250204	101800	24414345	1870	1861	1870	1861	10
627	20250204	101700	24395687	1859	1859	1859	1859	623
628	20250204	101600	23237530	1859	1859	1859	1859	0
629	20250204	101500	23237530	1859	1859	1859	1859	0
630	20250204	101400	23237530	1859	1852	1859	1850	3122
631	20250204	101300	17447467	1850	1850	1850	1850	0
632	20250204	101200	17447467	1850	1850	1850	1850	111
633	20250204	101100	17242117	1848	1846	1848	1846	986
634	20250204	101000	15421552	1847	1847	1847	1847	61
635	20250204	100900	15308885	1848	1848	1848	1848	0
636	20250204	100800	15308885	1848	1848	1848	1848	0
637	20250204	100700	15308885	1848	1848	1848	1848	0
638	20250204	100600	15308885	1848	1848	1848	1848	0
639	20250204	100500	15308885	1848	1848	1848	1848	0
640	20250204	100400	15308885	1848	1848	1848	1848	0
641	20250204	100300	15308885	1848	1848	1848	1848	0
642	20250204	100200	15308885	1848	1848	1848	1848	112
643	20250204	100100	15101909	1849	1849	1849	1849	0
644	20250204	100000	15101909	1849	1849	1849	1849	0
645	20250204	095900	15101909	1849	1849	1849	1849	0
646	20250204	095800	15101909	1849	1849	1849	1849	2
647	20250204	095700	15098211	1838	1839	1839	1838	100
648	20250204	095600	14914365	1849	1849	1849	1849	0
649	20250204	095500	14914365	1849	1849	1849	1849	100
650	20250204	095400	14729465	1850	1850	1850	1850	0
651	20250204	095300	14729465	1850	1850	1850	1850	0
652	20250204	095200	14729465	1850	1845	1850	1845	244
653	20250204	095100	14278364	1845	1845	1845	1845	0
654	20250204	095000	14278364	1845	1845	1845	1845	0
655	20250204	094900	14278364	1845	1845	1845	1845	0
656	20250204	094800	14278364	1845	1845	1845	1845	0
657	20250204	094700	14278364	1845	1845	1845	1845	251
658	20250204	094600	13815269	1845	1845	1845	1845	0
659	20250204	094500	13815269	1845	1845	1845	1845	10
660	20250204	094400	13796819	1845	1845	1845	1845	17
661	20250204	094300	13765454	1845	1845	1845	1845	14
662	20250204	094200	13739624	1844	1841	1844	1841	2
663	20250204	094100	13735939	1824	1824	1824	1824	0
664	20250204	094000	13735939	1824	1824	1824	1824	0
665	20250204	093900	13735939	1824	1824	1824	1824	0
666	20250204	093800	13735939	1824	1824	1824	1824	81
667	20250204	093700	13588195	1823	1835	1835	1823	64
668	20250204	093600	13471244	1835	1835	1835	1835	0
669	20250204	093500	13471244	1835	1835	1835	1835	179
670	20250204	093400	13142779	1844	1837	1844	1837	950
671	20250204	093300	11396495	1837	1837	1837	1837	1
672	20250204	093200	11394658	1837	1837	1837	1837	510
673	20250204	093100	10457788	1845	1845	1845	1845	0
674	20250204	093000	10457788	1845	1845	1845	1845	1
675	20250204	092900	10455943	1845	1844	1845	1844	2
676	20250204	092800	10452254	1845	1845	1845	1845	0
677	20250204	092700	10452254	1845	1845	1845	1845	1
678	20250204	092600	10450409	1845	1836	1845	1836	164
679	20250204	092500	10149013	1836	1836	1836	1836	0
680	20250204	092400	10149013	1836	1835	1836	1835	55
681	20250204	092300	10048044	1835	1835	1835	1835	1
682	20250204	092200	10046209	1836	1836	1836	1836	0
683	20250204	092100	10046209	1836	1838	1838	1836	5
684	20250204	092000	10037021	1838	1838	1838	1838	0
685	20250204	091900	10037021	1838	1840	1840	1838	718
686	20250204	091800	8716093	1839	1840	1840	1839	216
687	20250204	091700	8318848	1840	1840	1840	1840	50
688	20250204	091600	8226848	1839	1839	1839	1839	0
689	20250204	091500	8226848	1839	1839	1839	1839	50
690	20250204	091400	8134898	1844	1845	1845	1844	213
691	20250204	091300	7742123	1845	1845	1845	1845	147
692	20250204	091200	7470908	1845	1847	1853	1845	50
693	20250204	091100	7378643	1844	1838	1844	1838	184
694	20250204	091000	7040173	1838	1838	1838	1838	0
695	20250204	090900	7040173	1838	1838	1838	1838	817
696	20250204	090800	5538527	1838	1838	1838	1838	0
697	20250204	090700	5538527	1838	1838	1838	1838	0
698	20250204	090600	5538527	1838	1836	1838	1835	105
699	20250204	090500	5345721	1838	1838	1838	1838	0
700	20250204	090400	5345721	1838	1838	1838	1838	2
701	20250204	090300	5342045	1838	1837	1838	1837	100
702	20250204	090200	5158282	1838	1819	1838	1819	16
703	20250204	090100	5128940	1804	1810	1810	1804	849
704	20250204	090000	3597194	1810	1804	1810	1804	1994