KissMeData/291810/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	205900	17214646	1904	1904	1904	1904	251
3	20250204	205800	17214646	1904	1904	1904	1904	0
4	20250204	205700	17214646	1904	1904	1904	1904	0
5	20250204	205600	17214646	1904	1904	1904	1904	0
6	20250204	205500	17214646	1904	1904	1904	1904	0
7	20250204	205400	17214646	1904	1904	1904	1904	0
8	20250204	205300	17214646	1904	1904	1904	1904	0
9	20250204	205200	17214646	1904	1904	1904	1904	0
10	20250204	205100	17214646	1904	1904	1904	1904	0
11	20250204	205000	17214646	1904	1904	1904	1904	0
12	20250204	204900	17214646	1904	1904	1904	1904	0
13	20250204	204800	17214646	1904	1904	1904	1904	0
14	20250204	204700	17214646	1904	1904	1904	1904	0
15	20250204	204600	17214646	1904	1904	1904	1904	0
16	20250204	204500	17214646	1904	1904	1904	1904	0
17	20250204	204400	17214646	1904	1904	1904	1904	0
18	20250204	204300	17214646	1904	1904	1904	1904	0
19	20250204	204200	17214646	1904	1904	1904	1904	0
20	20250204	204100	17214646	1904	1904	1904	1904	0
21	20250204	204000	17214646	1904	1904	1904	1904	0
22	20250204	203900	17214646	1904	1904	1904	1904	0
23	20250204	203800	17214646	1904	1904	1904	1904	0
24	20250204	203700	17214646	1904	1904	1904	1904	0
25	20250204	203600	17214646	1904	1904	1904	1904	0
26	20250204	203500	17214646	1904	1904	1904	1904	0
27	20250204	203400	17214646	1904	1904	1904	1904	0
28	20250204	203300	17214646	1904	1904	1904	1904	0
29	20250204	203200	17214646	1904	1904	1904	1904	0
30	20250204	203100	17214646	1904	1904	1904	1904	0
31	20250204	203000	17214646	1904	1904	1904	1904	0
32	20250204	202900	17214646	1904	1904	1904	1904	251
33	20250204	202800	17214646	1904	1904	1904	1904	0
34	20250204	202700	17214646	1904	1904	1904	1904	0
35	20250204	202600	17214646	1904	1904	1904	1904	0
36	20250204	202500	17214646	1904	1904	1904	1904	0
37	20250204	202400	17214646	1904	1904	1904	1904	0
38	20250204	202300	17214646	1904	1904	1904	1904	0
39	20250204	202200	17214646	1904	1904	1904	1904	0
40	20250204	202100	17214646	1904	1904	1904	1904	0
41	20250204	202000	17214646	1904	1904	1904	1904	0
42	20250204	201900	17214646	1904	1904	1904	1904	0
43	20250204	201800	17214646	1904	1904	1904	1904	0
44	20250204	201700	17214646	1904	1904	1904	1904	0
45	20250204	201600	17214646	1904	1904	1904	1904	0
46	20250204	201500	17214646	1904	1904	1904	1904	0
47	20250204	201400	17214646	1904	1904	1904	1904	0
48	20250204	201300	17214646	1904	1904	1904	1904	0
49	20250204	201200	17214646	1904	1904	1904	1904	0
50	20250204	201100	17214646	1904	1904	1904	1904	0
51	20250204	201000	17214646	1904	1904	1904	1904	0
52	20250204	200900	17214646	1904	1904	1904	1904	0
53	20250204	200800	17214646	1904	1904	1904	1904	0
54	20250204	200700	17214646	1904	1904	1904	1904	0
55	20250204	200600	17214646	1904	1904	1904	1904	0
56	20250204	200500	17214646	1904	1904	1904	1904	0
57	20250204	200400	17214646	1904	1904	1904	1904	0
58	20250204	200300	17214646	1904	1904	1904	1904	0
59	20250204	200200	17214646	1904	1904	1904	1904	0
60	20250204	200100	17214646	1904	1904	1904	1904	0
61	20250204	200000	17214646	1904	1904	1904	1904	0
62	20250204	195900	17214646	1904	1904	1904	1904	251
63	20250204	195800	17214646	1904	1904	1904	1904	0
64	20250204	195700	17214646	1904	1904	1904	1904	0
65	20250204	195600	17214646	1904	1904	1904	1904	0
66	20250204	195500	17214646	1904	1904	1904	1904	0
67	20250204	195400	17214646	1904	1904	1904	1904	0
68	20250204	195300	17214646	1904	1904	1904	1904	0
69	20250204	195200	17214646	1904	1904	1904	1904	0
70	20250204	195100	17214646	1904	1904	1904	1904	0
71	20250204	195000	17214646	1904	1904	1904	1904	0
72	20250204	194900	17214646	1904	1904	1904	1904	0
73	20250204	194800	17214646	1904	1904	1904	1904	0
74	20250204	194700	17214646	1904	1904	1904	1904	0
75	20250204	194600	17214646	1904	1904	1904	1904	0
76	20250204	194500	17214646	1904	1904	1904	1904	0
77	20250204	194400	17214646	1904	1904	1904	1904	0
78	20250204	194300	17214646	1904	1904	1904	1904	0
79	20250204	194200	17214646	1904	1904	1904	1904	0
80	20250204	194100	17214646	1904	1904	1904	1904	0
81	20250204	194000	17214646	1904	1904	1904	1904	0
82	20250204	193900	17214646	1904	1904	1904	1904	0
83	20250204	193800	17214646	1904	1904	1904	1904	0
84	20250204	193700	17214646	1904	1904	1904	1904	0
85	20250204	193600	17214646	1904	1904	1904	1904	0
86	20250204	193500	17214646	1904	1904	1904	1904	0
87	20250204	193400	17214646	1904	1904	1904	1904	0
88	20250204	193300	17214646	1904	1904	1904	1904	0
89	20250204	193200	17214646	1904	1904	1904	1904	0
90	20250204	193100	17214646	1904	1904	1904	1904	0
91	20250204	193000	17214646	1904	1904	1904	1904	0
92	20250204	192900	17214646	1904	1904	1904	1904	251
93	20250204	192800	17214646	1904	1904	1904	1904	0
94	20250204	192700	17214646	1904	1904	1904	1904	0
95	20250204	192600	17214646	1904	1904	1904	1904	0
96	20250204	192500	17214646	1904	1904	1904	1904	0
97	20250204	192400	17214646	1904	1904	1904	1904	0
98	20250204	192300	17214646	1904	1904	1904	1904	0
99	20250204	192200	17214646	1904	1904	1904	1904	0
100	20250204	192100	17214646	1904	1904	1904	1904	0
101	20250204	192000	17214646	1904	1904	1904	1904	0
102	20250204	191900	17214646	1904	1904	1904	1904	0
103	20250204	191800	17214646	1904	1904	1904	1904	0
104	20250204	191700	17214646	1904	1904	1904	1904	0
105	20250204	191600	17214646	1904	1904	1904	1904	0
106	20250204	191500	17214646	1904	1904	1904	1904	0
107	20250204	191400	17214646	1904	1904	1904	1904	0
108	20250204	191300	17214646	1904	1904	1904	1904	0
109	20250204	191200	17214646	1904	1904	1904	1904	0
110	20250204	191100	17214646	1904	1904	1904	1904	0
111	20250204	191000	17214646	1904	1904	1904	1904	0
112	20250204	190900	17214646	1904	1904	1904	1904	0
113	20250204	190800	17214646	1904	1904	1904	1904	0
114	20250204	190700	17214646	1904	1904	1904	1904	0
115	20250204	190600	17214646	1904	1904	1904	1904	0
116	20250204	190500	17214646	1904	1904	1904	1904	0
117	20250204	190400	17214646	1904	1904	1904	1904	0
118	20250204	190300	17214646	1904	1904	1904	1904	0
119	20250204	190200	17214646	1904	1904	1904	1904	0
120	20250204	190100	17214646	1904	1904	1904	1904	0
121	20250204	190000	17214646	1904	1904	1904	1904	0
122	20250204	185900	17214646	1904	1904	1904	1904	251
123	20250204	185800	17214646	1904	1904	1904	1904	0
124	20250204	185700	17214646	1904	1904	1904	1904	0
125	20250204	185600	17214646	1904	1904	1904	1904	0
126	20250204	185500	17214646	1904	1904	1904	1904	0
127	20250204	185400	17214646	1904	1904	1904	1904	0
128	20250204	185300	17214646	1904	1904	1904	1904	0
129	20250204	185200	17214646	1904	1904	1904	1904	0
130	20250204	185100	17214646	1904	1904	1904	1904	0
131	20250204	185000	17214646	1904	1904	1904	1904	0
132	20250204	184900	17214646	1904	1904	1904	1904	0
133	20250204	184800	17214646	1904	1904	1904	1904	0
134	20250204	184700	17214646	1904	1904	1904	1904	0
135	20250204	184600	17214646	1904	1904	1904	1904	0
136	20250204	184500	17214646	1904	1904	1904	1904	0
137	20250204	184400	17214646	1904	1904	1904	1904	0
138	20250204	184300	17214646	1904	1904	1904	1904	0
139	20250204	184200	17214646	1904	1904	1904	1904	0
140	20250204	184100	17214646	1904	1904	1904	1904	0
141	20250204	184000	17214646	1904	1904	1904	1904	0
142	20250204	183900	17214646	1904	1904	1904	1904	0
143	20250204	183800	17214646	1904	1904	1904	1904	0
144	20250204	183700	17214646	1904	1904	1904	1904	0
145	20250204	183600	17214646	1904	1904	1904	1904	0
146	20250204	183500	17214646	1904	1904	1904	1904	0
147	20250204	183400	17214646	1904	1904	1904	1904	0
148	20250204	183300	17214646	1904	1904	1904	1904	0
149	20250204	183200	17214646	1904	1904	1904	1904	0
150	20250204	183100	17214646	1904	1904	1904	1904	0
151	20250204	183000	17214646	1904	1904	1904	1904	0
152	20250204	182900	17214646	1904	1904	1904	1904	251
153	20250204	182800	17214646	1904	1904	1904	1904	0
154	20250204	182700	17214646	1904	1904	1904	1904	0
155	20250204	182600	17214646	1904	1904	1904	1904	0
156	20250204	182500	17214646	1904	1904	1904	1904	0
157	20250204	182400	17214646	1904	1904	1904	1904	0
158	20250204	182300	17214646	1904	1904	1904	1904	0
159	20250204	182200	17214646	1904	1904	1904	1904	0
160	20250204	182100	17214646	1904	1904	1904	1904	0
161	20250204	182000	17214646	1904	1904	1904	1904	0
162	20250204	181900	17214646	1904	1904	1904	1904	0
163	20250204	181800	17214646	1904	1904	1904	1904	0
164	20250204	181700	17214646	1904	1904	1904	1904	0
165	20250204	181600	17214646	1904	1904	1904	1904	0
166	20250204	181500	17214646	1904	1904	1904	1904	0
167	20250204	181400	17214646	1904	1904	1904	1904	0
168	20250204	181300	17214646	1904	1904	1904	1904	0
169	20250204	181200	17214646	1904	1904	1904	1904	0
170	20250204	181100	17214646	1904	1904	1904	1904	0
171	20250204	181000	17214646	1904	1904	1904	1904	0
172	20250204	180900	17214646	1904	1904	1904	1904	0
173	20250204	180800	17214646	1904	1904	1904	1904	0
174	20250204	180700	17214646	1904	1904	1904	1904	0
175	20250204	180600	17214646	1904	1904	1904	1904	0
176	20250204	180500	17214646	1904	1904	1904	1904	0
177	20250204	180400	17214646	1904	1904	1904	1904	0
178	20250204	180300	17214646	1904	1904	1904	1904	0
179	20250204	180200	17214646	1904	1904	1904	1904	0
180	20250204	180100	17214646	1904	1904	1904	1904	0
181	20250204	180000	17214646	1904	1904	1904	1904	0
182	20250204	175900	17214646	1904	1904	1904	1904	251
183	20250204	175800	17214646	1904	1904	1904	1904	0
184	20250204	175700	17214646	1904	1904	1904	1904	0
185	20250204	175600	17214646	1904	1904	1904	1904	0
186	20250204	175500	17214646	1904	1904	1904	1904	0
187	20250204	175400	17214646	1904	1904	1904	1904	0
188	20250204	175300	17214646	1904	1904	1904	1904	0
189	20250204	175200	17214646	1904	1904	1904	1904	0
190	20250204	175100	17214646	1904	1904	1904	1904	0
191	20250204	175000	17214646	1904	1904	1904	1904	0
192	20250204	174900	17214646	1904	1904	1904	1904	0
193	20250204	174800	17214646	1904	1904	1904	1904	0
194	20250204	174700	17214646	1904	1904	1904	1904	0
195	20250204	174600	17214646	1904	1904	1904	1904	0
196	20250204	174500	17214646	1904	1904	1904	1904	0
197	20250204	174400	17214646	1904	1904	1904	1904	0
198	20250204	174300	17214646	1904	1904	1904	1904	0
199	20250204	174200	17214646	1904	1904	1904	1904	0
200	20250204	174100	17214646	1904	1904	1904	1904	0
201	20250204	174000	17214646	1904	1904	1904	1904	0
202	20250204	173900	17214646	1904	1904	1904	1904	0
203	20250204	173800	17214646	1904	1904	1904	1904	0
204	20250204	173700	17214646	1904	1904	1904	1904	0
205	20250204	173600	17214646	1904	1904	1904	1904	0
206	20250204	173500	17214646	1904	1904	1904	1904	0
207	20250204	173400	17214646	1904	1904	1904	1904	0
208	20250204	173300	17214646	1904	1904	1904	1904	0
209	20250204	173200	17214646	1904	1904	1904	1904	0
210	20250204	173100	17214646	1904	1904	1904	1904	0
211	20250204	173000	17214646	1904	1904	1904	1904	0
212	20250204	172900	17214646	1904	1904	1904	1904	251
213	20250204	172800	17214646	1904	1904	1904	1904	0
214	20250204	172700	17214646	1904	1904	1904	1904	0
215	20250204	172600	17214646	1904	1904	1904	1904	0
216	20250204	172500	17214646	1904	1904	1904	1904	0
217	20250204	172400	17214646	1904	1904	1904	1904	0
218	20250204	172300	17214646	1904	1904	1904	1904	0
219	20250204	172200	17214646	1904	1904	1904	1904	0
220	20250204	172100	17214646	1904	1904	1904	1904	0
221	20250204	172000	17214646	1904	1904	1904	1904	0
222	20250204	171900	17214646	1904	1904	1904	1904	0
223	20250204	171800	17214646	1904	1904	1904	1904	0
224	20250204	171700	17214646	1904	1904	1904	1904	0
225	20250204	171600	17214646	1904	1904	1904	1904	0
226	20250204	171500	17214646	1904	1904	1904	1904	0
227	20250204	171400	17214646	1904	1904	1904	1904	0
228	20250204	171300	17214646	1904	1904	1904	1904	0
229	20250204	171200	17214646	1904	1904	1904	1904	0
230	20250204	171100	17214646	1904	1904	1904	1904	0
231	20250204	171000	17214646	1904	1904	1904	1904	0
232	20250204	170900	17214646	1904	1904	1904	1904	0
233	20250204	170800	17214646	1904	1904	1904	1904	0
234	20250204	170700	17214646	1904	1904	1904	1904	0
235	20250204	170600	17214646	1904	1904	1904	1904	0
236	20250204	170500	17214646	1904	1904	1904	1904	0
237	20250204	170400	17214646	1904	1904	1904	1904	0
238	20250204	170300	17214646	1904	1904	1904	1904	0
239	20250204	170200	17214646	1904	1904	1904	1904	0
240	20250204	170100	17214646	1904	1904	1904	1904	0
241	20250204	170000	17214646	1904	1904	1904	1904	0
242	20250204	165900	17214646	1904	1904	1904	1904	251
243	20250204	165800	17214646	1904	1904	1904	1904	0
244	20250204	165700	17214646	1904	1904	1904	1904	0
245	20250204	165600	17214646	1904	1904	1904	1904	0
246	20250204	165500	17214646	1904	1904	1904	1904	0
247	20250204	165400	17214646	1904	1904	1904	1904	0
248	20250204	165300	17214646	1904	1904	1904	1904	0
249	20250204	165200	17214646	1904	1904	1904	1904	0
250	20250204	165100	17214646	1904	1904	1904	1904	0
251	20250204	165000	17214646	1904	1904	1904	1904	0
252	20250204	164900	17214646	1904	1904	1904	1904	0
253	20250204	164800	17214646	1904	1904	1904	1904	0
254	20250204	164700	17214646	1904	1904	1904	1904	0
255	20250204	164600	17214646	1904	1904	1904	1904	0
256	20250204	164500	17214646	1904	1904	1904	1904	0
257	20250204	164400	17214646	1904	1904	1904	1904	0
258	20250204	164300	17214646	1904	1904	1904	1904	0
259	20250204	164200	17214646	1904	1904	1904	1904	0
260	20250204	164100	17214646	1904	1904	1904	1904	0
261	20250204	164000	17214646	1904	1904	1904	1904	0
262	20250204	163900	17214646	1904	1904	1904	1904	0
263	20250204	163800	17214646	1904	1904	1904	1904	0
264	20250204	163700	17214646	1904	1904	1904	1904	0
265	20250204	163600	17214646	1904	1904	1904	1904	0
266	20250204	163500	17214646	1904	1904	1904	1904	0
267	20250204	163400	17214646	1904	1904	1904	1904	0
268	20250204	163300	17214646	1904	1904	1904	1904	0
269	20250204	163200	17214646	1904	1904	1904	1904	0
270	20250204	163100	17214646	1904	1904	1904	1904	0
271	20250204	163000	17214646	1904	1904	1904	1904	0
272	20250204	162900	17214646	1904	1904	1904	1904	251
273	20250204	162800	17214646	1904	1904	1904	1904	0
274	20250204	162700	17214646	1904	1904	1904	1904	0
275	20250204	162600	17214646	1904	1904	1904	1904	0
276	20250204	162500	17214646	1904	1904	1904	1904	0
277	20250204	162400	17214646	1904	1904	1904	1904	0
278	20250204	162300	17214646	1904	1904	1904	1904	0
279	20250204	162200	17214646	1904	1904	1904	1904	0
280	20250204	162100	17214646	1904	1904	1904	1904	0
281	20250204	162000	17214646	1904	1904	1904	1904	0
282	20250204	161900	17214646	1904	1904	1904	1904	0
283	20250204	161800	17214646	1904	1904	1904	1904	0
284	20250204	161700	17214646	1904	1904	1904	1904	0
285	20250204	161600	17214646	1904	1904	1904	1904	0
286	20250204	161500	17214646	1904	1904	1904	1904	0
287	20250204	161400	17214646	1904	1904	1904	1904	0
288	20250204	161300	17214646	1904	1904	1904	1904	0
289	20250204	161200	17214646	1904	1904	1904	1904	0
290	20250204	161100	17214646	1904	1904	1904	1904	0
291	20250204	161000	17214646	1904	1904	1904	1904	0
292	20250204	160900	17214646	1904	1904	1904	1904	0
293	20250204	160800	17214646	1904	1904	1904	1904	0
294	20250204	160700	17214646	1904	1904	1904	1904	0
295	20250204	160600	17214646	1904	1904	1904	1904	0
296	20250204	160500	17214646	1904	1904	1904	1904	0
297	20250204	160400	17214646	1904	1904	1904	1904	0
298	20250204	160300	17214646	1904	1904	1904	1904	0
299	20250204	160200	17214646	1904	1904	1904	1904	0
300	20250204	160100	17214646	1904	1904	1904	1904	0
301	20250204	160000	17214646	1904	1904	1904	1904	0
302	20250204	155900	17214646	1904	1904	1904	1904	251
303	20250204	155800	17214646	1904	1904	1904	1904	0
304	20250204	155700	17214646	1904	1904	1904	1904	0
305	20250204	155600	17214646	1904	1904	1904	1904	0
306	20250204	155500	17214646	1904	1904	1904	1904	0
307	20250204	155400	17214646	1904	1904	1904	1904	0
308	20250204	155300	17214646	1904	1904	1904	1904	0
309	20250204	155200	17214646	1904	1904	1904	1904	0
310	20250204	155100	17214646	1904	1904	1904	1904	0
311	20250204	155000	17214646	1904	1904	1904	1904	0
312	20250204	154900	17214646	1904	1904	1904	1904	0
313	20250204	154800	17214646	1904	1904	1904	1904	0
314	20250204	154700	17214646	1904	1904	1904	1904	0
315	20250204	154600	17214646	1904	1904	1904	1904	0
316	20250204	154500	17214646	1904	1904	1904	1904	0
317	20250204	154400	17214646	1904	1904	1904	1904	0
318	20250204	154300	17214646	1904	1904	1904	1904	0
319	20250204	154200	17214646	1904	1904	1904	1904	0
320	20250204	154100	17214646	1904	1904	1904	1904	0
321	20250204	154000	17214646	1904	1904	1904	1904	0
322	20250204	153900	17214646	1904	1904	1904	1904	0
323	20250204	153800	17214646	1904	1904	1904	1904	0
324	20250204	153700	17214646	1904	1904	1904	1904	0
325	20250204	153600	17214646	1904	1904	1904	1904	0
326	20250204	153500	17214646	1904	1904	1904	1904	0
327	20250204	153400	17214646	1904	1904	1904	1904	0
328	20250204	153300	17214646	1904	1904	1904	1904	0
329	20250204	153200	17214646	1904	1904	1904	1904	0
330	20250204	153100	17214646	1904	1904	1904	1904	0
331	20250204	153000	17214646	1904	1904	1904	1904	251
332	20250204	152900	16736742	1902	1902	1902	1902	0
333	20250204	152800	16736742	1902	1902	1902	1902	0
334	20250204	152700	16736742	1902	1902	1902	1902	0
335	20250204	152600	16736742	1902	1902	1902	1902	0
336	20250204	152500	16736742	1902	1902	1902	1902	0
337	20250204	152400	16736742	1902	1902	1902	1902	0
338	20250204	152300	16736742	1902	1902	1902	1902	0
339	20250204	152200	16736742	1902	1902	1902	1902	0
340	20250204	152100	16736742	1902	1902	1902	1902	0
341	20250204	152000	16736742	1902	1902	1902	1902	0
342	20250204	151900	16736742	1902	1902	1902	1902	20
343	20250204	151800	16698702	1901	1901	1901	1901	47
344	20250204	151700	16609355	1900	1900	1900	1900	0
345	20250204	151600	16609355	1900	1900	1900	1900	0
346	20250204	151500	16609355	1900	1900	1900	1900	0
347	20250204	151400	16609355	1900	1900	1900	1900	0
348	20250204	151300	16609355	1900	1900	1900	1900	0
349	20250204	151200	16609355	1900	1900	1900	1900	0
350	20250204	151100	16609355	1900	1900	1900	1900	0
351	20250204	151000	16609355	1900	1900	1900	1900	0
352	20250204	150900	16609355	1900	1900	1900	1900	0
353	20250204	150800	16609355	1900	1900	1900	1900	0
354	20250204	150700	16609355	1900	1900	1900	1900	0
355	20250204	150600	16609355	1900	1900	1900	1900	0
356	20250204	150500	16609355	1900	1900	1900	1900	0
357	20250204	150400	16609355	1900	1900	1900	1900	0
358	20250204	150300	16609355	1900	1900	1900	1900	0
359	20250204	150200	16609355	1900	1900	1900	1900	0
360	20250204	150100	16609355	1900	1900	1900	1900	0
361	20250204	150000	16609355	1900	1900	1900	1900	0
362	20250204	145900	16609355	1900	1900	1900	1900	0
363	20250204	145800	16609355	1900	1900	1900	1900	0
364	20250204	145700	16609355	1900	1900	1900	1900	0
365	20250204	145600	16609355	1900	1900	1900	1900	0
366	20250204	145500	16609355	1900	1900	1900	1900	0
367	20250204	145400	16609355	1900	1900	1900	1900	120
368	20250204	145300	16381355	1900	1900	1900	1900	0
369	20250204	145200	16381355	1900	1900	1900	1900	0
370	20250204	145100	16381355	1900	1900	1900	1900	0
371	20250204	145000	16381355	1900	1900	1900	1900	0
372	20250204	144900	16381355	1900	1900	1900	1900	0
373	20250204	144800	16381355	1900	1900	1900	1900	0
374	20250204	144700	16381355	1900	1900	1900	1900	0
375	20250204	144600	16381355	1900	1900	1900	1900	0
376	20250204	144500	16381355	1900	1900	1900	1900	19
377	20250204	144400	16345255	1900	1900	1900	1900	0
378	20250204	144300	16345255	1900	1900	1900	1900	0
379	20250204	144200	16345255	1900	1900	1900	1900	482
380	20250204	144100	15429455	1900	1900	1900	1900	0
381	20250204	144000	15429455	1900	1900	1900	1900	0
382	20250204	143900	15429455	1900	1900	1900	1900	0
383	20250204	143800	15429455	1900	1900	1900	1900	0
384	20250204	143700	15429455	1900	1900	1900	1900	0
385	20250204	143600	15429455	1900	1900	1900	1900	1
386	20250204	143500	15427555	1907	1907	1907	1907	0
387	20250204	143400	15427555	1907	1907	1907	1907	0
388	20250204	143300	15427555	1907	1907	1907	1907	3
389	20250204	143200	15421834	1900	1900	1900	1900	0
390	20250204	143100	15421834	1900	1900	1900	1900	0
391	20250204	143000	15421834	1900	1900	1900	1900	0
392	20250204	142900	15421834	1900	1900	1900	1900	0
393	20250204	142800	15421834	1900	1900	1900	1900	0
394	20250204	142700	15421834	1900	1900	1900	1900	0
395	20250204	142600	15421834	1900	1900	1900	1900	0
396	20250204	142500	15421834	1900	1900	1900	1900	0
397	20250204	142400	15421834	1900	1900	1900	1900	0
398	20250204	142300	15421834	1900	1900	1900	1900	0
399	20250204	142200	15421834	1900	1900	1900	1900	0
400	20250204	142100	15421834	1900	1900	1900	1900	0
401	20250204	142000	15421834	1900	1900	1900	1900	0
402	20250204	141900	15421834	1900	1900	1900	1900	1
403	20250204	141800	15419934	1907	1907	1907	1907	0
404	20250204	141700	15419934	1907	1907	1907	1907	0
405	20250204	141600	15419934	1907	1907	1907	1907	0
406	20250204	141500	15419934	1907	1907	1907	1907	0
407	20250204	141400	15419934	1907	1907	1907	1907	0
408	20250204	141300	15419934	1907	1907	1907	1907	0
409	20250204	141200	15419934	1907	1907	1907	1907	0
410	20250204	141100	15419934	1907	1907	1907	1907	0
411	20250204	141000	15419934	1907	1907	1907	1907	6
412	20250204	140900	15408492	1900	1900	1900	1900	0
413	20250204	140800	15408492	1900	1900	1900	1900	0
414	20250204	140700	15408492	1900	1900	1900	1900	0
415	20250204	140600	15408492	1900	1900	1900	1900	0
416	20250204	140500	15408492	1900	1900	1900	1900	0
417	20250204	140400	15408492	1900	1900	1900	1900	0
418	20250204	140300	15408492	1900	1900	1900	1900	0
419	20250204	140200	15408492	1900	1900	1900	1900	0
420	20250204	140100	15408492	1900	1900	1900	1900	0
421	20250204	140000	15408492	1900	1900	1900	1900	0
422	20250204	135900	15408492	1900	1900	1900	1900	0
423	20250204	135800	15408492	1900	1900	1900	1900	0
424	20250204	135700	15408492	1900	1900	1900	1900	128
425	20250204	135600	15165292	1900	1900	1900	1900	0
426	20250204	135500	15165292	1900	1900	1900	1900	0
427	20250204	135400	15165292	1900	1900	1900	1900	0
428	20250204	135300	15165292	1900	1900	1900	1900	0
429	20250204	135200	15165292	1900	1900	1900	1900	0
430	20250204	135100	15165292	1900	1900	1900	1900	0
431	20250204	135000	15165292	1900	1900	1900	1900	0
432	20250204	134900	15165292	1900	1900	1900	1900	0
433	20250204	134800	15165292	1900	1900	1900	1900	0
434	20250204	134700	15165292	1900	1900	1900	1900	0
435	20250204	134600	15165292	1900	1900	1900	1900	0
436	20250204	134500	15165292	1900	1900	1900	1900	0
437	20250204	134400	15165292	1900	1900	1900	1900	0
438	20250204	134300	15165292	1900	1900	1900	1900	0
439	20250204	134200	15165292	1900	1900	1900	1900	0
440	20250204	134100	15165292	1900	1900	1900	1900	0
441	20250204	134000	15165292	1900	1900	1900	1900	0
442	20250204	133900	15165292	1900	1900	1900	1900	0
443	20250204	133800	15165292	1900	1900	1900	1900	0
444	20250204	133700	15165292	1900	1900	1900	1900	0
445	20250204	133600	15165292	1900	1900	1900	1900	0
446	20250204	133500	15165292	1900	1900	1900	1900	0
447	20250204	133400	15165292	1900	1900	1900	1900	0
448	20250204	133300	15165292	1900	1900	1900	1900	0
449	20250204	133200	15165292	1900	1900	1900	1900	0
450	20250204	133100	15165292	1900	1900	1900	1900	0
451	20250204	133000	15165292	1900	1900	1900	1900	0
452	20250204	132900	15165292	1900	1900	1900	1900	0
453	20250204	132800	15165292	1900	1900	1900	1900	0
454	20250204	132700	15165292	1900	1900	1900	1900	0
455	20250204	132600	15165292	1900	1900	1900	1900	0
456	20250204	132500	15165292	1900	1900	1900	1900	0
457	20250204	132400	15165292	1900	1900	1900	1900	0
458	20250204	132300	15165292	1900	1900	1900	1900	0
459	20250204	132200	15165292	1900	1900	1900	1900	0
460	20250204	132100	15165292	1900	1900	1900	1900	0
461	20250204	132000	15165292	1900	1900	1900	1900	0
462	20250204	131900	15165292	1900	1900	1900	1900	0
463	20250204	131800	15165292	1900	1900	1900	1900	0
464	20250204	131700	15165292	1900	1900	1900	1900	0
465	20250204	131600	15165292	1900	1900	1900	1900	314
466	20250204	131500	14568692	1907	1907	1907	1907	0
467	20250204	131400	14568692	1907	1907	1907	1907	0
468	20250204	131300	14568692	1907	1907	1907	1907	0
469	20250204	131200	14568692	1907	1907	1907	1907	3
470	20250204	131100	14562971	1901	1901	1901	1901	0
471	20250204	131000	14562971	1901	1901	1901	1901	0
472	20250204	130900	14562971	1901	1901	1901	1901	0
473	20250204	130800	14562971	1901	1901	1901	1901	0
474	20250204	130700	14562971	1901	1901	1901	1901	0
475	20250204	130600	14562971	1901	1901	1901	1901	0
476	20250204	130500	14562971	1901	1901	1901	1901	0
477	20250204	130400	14562971	1901	1901	1901	1901	0
478	20250204	130300	14562971	1901	1901	1901	1901	7
479	20250204	130200	14549664	1901	1901	1901	1901	12
480	20250204	130100	14526852	1901	1901	1901	1901	181
481	20250204	130000	14182771	1908	1908	1908	1908	0
482	20250204	125900	14182771	1908	1908	1908	1908	0
483	20250204	125800	14182771	1908	1908	1908	1908	0
484	20250204	125700	14182771	1908	1908	1908	1908	0
485	20250204	125600	14182771	1908	1908	1908	1908	0
486	20250204	125500	14182771	1908	1908	1908	1908	0
487	20250204	125400	14182771	1908	1908	1908	1908	0
488	20250204	125300	14182771	1908	1908	1908	1908	0
489	20250204	125200	14182771	1908	1908	1908	1908	0
490	20250204	125100	14182771	1908	1908	1908	1908	0
491	20250204	125000	14182771	1908	1908	1908	1908	0
492	20250204	124900	14182771	1908	1908	1908	1908	1
493	20250204	124800	14180863	1908	1908	1908	1908	7
494	20250204	124700	14167507	1908	1908	1908	1908	0
495	20250204	124600	14167507	1908	1908	1908	1908	0
496	20250204	124500	14167507	1908	1908	1908	1908	0
497	20250204	124400	14167507	1908	1908	1908	1908	0
498	20250204	124300	14167507	1908	1908	1908	1908	0
499	20250204	124200	14167507	1908	1908	1908	1908	0
500	20250204	124100	14167507	1908	1908	1908	1908	0
501	20250204	124000	14167507	1908	1908	1908	1908	0
502	20250204	123900	14167507	1908	1908	1908	1908	6
503	20250204	123800	14156059	1908	1908	1908	1908	100
504	20250204	123700	13965259	1900	1900	1900	1900	0
505	20250204	123600	13965259	1900	1900	1900	1900	10
506	20250204	123500	13946259	1908	1908	1908	1908	0
507	20250204	123400	13946259	1908	1908	1908	1908	0
508	20250204	123300	13946259	1908	1908	1908	1908	0
509	20250204	123200	13946259	1908	1908	1908	1908	0
510	20250204	123100	13946259	1908	1908	1908	1908	0
511	20250204	123000	13946259	1908	1908	1908	1908	0
512	20250204	122900	13946259	1908	1908	1908	1908	0
513	20250204	122800	13946259	1908	1908	1908	1908	0
514	20250204	122700	13946259	1908	1908	1908	1908	0
515	20250204	122600	13946259	1908	1908	1908	1908	0
516	20250204	122500	13946259	1908	1908	1908	1908	0
517	20250204	122400	13946259	1908	1908	1908	1908	0
518	20250204	122300	13946259	1908	1908	1908	1908	0
519	20250204	122200	13946259	1908	1908	1908	1908	0
520	20250204	122100	13946259	1908	1908	1908	1908	0
521	20250204	122000	13946259	1908	1908	1908	1908	0
522	20250204	121900	13946259	1908	1908	1908	1908	0
523	20250204	121800	13946259	1908	1908	1908	1908	0
524	20250204	121700	13946259	1908	1908	1908	1908	0
525	20250204	121600	13946259	1908	1908	1908	1908	0
526	20250204	121500	13946259	1908	1908	1908	1908	0
527	20250204	121400	13946259	1908	1908	1908	1908	0
528	20250204	121300	13946259	1908	1908	1908	1908	0
529	20250204	121200	13946259	1908	1908	1908	1908	0
530	20250204	121100	13946259	1908	1908	1908	1908	0
531	20250204	121000	13946259	1908	1908	1908	1908	0
532	20250204	120900	13946259	1908	1908	1908	1908	0
533	20250204	120800	13946259	1908	1908	1908	1908	0
534	20250204	120700	13946259	1908	1908	1908	1908	0
535	20250204	120600	13946259	1908	1908	1908	1908	0
536	20250204	120500	13946259	1908	1908	1908	1908	0
537	20250204	120400	13946259	1908	1908	1908	1908	100
538	20250204	120300	13755459	1900	1900	1900	1900	0
539	20250204	120200	13755459	1900	1900	1900	1900	0
540	20250204	120100	13755459	1900	1900	1900	1900	0
541	20250204	120000	13755459	1900	1900	1900	1900	0
542	20250204	115900	13755459	1900	1900	1900	1900	0
543	20250204	115800	13755459	1900	1900	1900	1900	0
544	20250204	115700	13755459	1900	1900	1900	1900	0
545	20250204	115600	13755459	1900	1900	1900	1900	0
546	20250204	115500	13755459	1900	1900	1900	1900	0
547	20250204	115400	13755459	1900	1900	1900	1900	0
548	20250204	115300	13755459	1900	1900	1900	1900	0
549	20250204	115200	13755459	1900	1900	1900	1900	43
550	20250204	115100	13673759	1899	1899	1899	1899	0
551	20250204	115000	13673759	1899	1899	1899	1899	0
552	20250204	114900	13673759	1899	1899	1899	1899	0
553	20250204	114800	13673759	1899	1899	1899	1899	0
554	20250204	114700	13673759	1899	1900	1900	1899	1263
555	20250204	114600	11275058	1900	1900	1900	1900	736
556	20250204	114500	9876658	1899	1899	1899	1899	0
557	20250204	114400	9876658	1899	1899	1899	1899	23
558	20250204	114300	9832981	1900	1900	1900	1900	0
559	20250204	114200	9832981	1900	1900	1900	1900	2
560	20250204	114100	9829181	1900	1900	1900	1900	5
561	20250204	114000	9819681	1900	1900	1900	1900	0
562	20250204	113900	9819681	1900	1900	1900	1900	0
563	20250204	113800	9819681	1900	1900	1900	1900	0
564	20250204	113700	9819681	1900	1900	1900	1900	0
565	20250204	113600	9819681	1900	1899	1900	1899	5
566	20250204	113500	9810185	1900	1900	1900	1900	0
567	20250204	113400	9810185	1900	1900	1900	1900	120
568	20250204	113300	9582185	1900	1900	1900	1900	1
569	20250204	113200	9580285	1900	1900	1900	1900	135
570	20250204	113100	9323785	1899	1899	1899	1899	0
571	20250204	113000	9323785	1899	1899	1899	1899	0
572	20250204	112900	9323785	1899	1899	1899	1899	0
573	20250204	112800	9323785	1899	1899	1899	1899	0
574	20250204	112700	9323785	1899	1899	1899	1899	0
575	20250204	112600	9323785	1899	1899	1899	1899	0
576	20250204	112500	9323785	1899	1899	1899	1899	0
577	20250204	112400	9323785	1899	1899	1899	1899	0
578	20250204	112300	9323785	1899	1899	1899	1899	0
579	20250204	112200	9323785	1899	1899	1899	1899	0
580	20250204	112100	9323785	1899	1899	1899	1899	0
581	20250204	112000	9323785	1899	1899	1899	1899	0
582	20250204	111900	9323785	1899	1899	1899	1899	0
583	20250204	111800	9323785	1899	1899	1899	1899	0
584	20250204	111700	9323785	1899	1900	1900	1899	165
585	20250204	111600	9010449	1899	1907	1907	1899	1258
586	20250204	111500	6619946	1907	1907	1907	1907	0
587	20250204	111400	6619946	1907	1907	1907	1907	0
588	20250204	111300	6619946	1907	1907	1907	1907	0
589	20250204	111200	6619946	1907	1907	1907	1907	69
590	20250204	111100	6488363	1907	1908	1908	1907	65
591	20250204	111000	6364407	1908	1908	1908	1908	97
592	20250204	110900	6179331	1908	1908	1908	1908	0
593	20250204	110800	6179331	1908	1908	1908	1908	0
594	20250204	110700	6179331	1908	1908	1908	1908	0
595	20250204	110600	6179331	1908	1908	1908	1908	0
596	20250204	110500	6179331	1908	1908	1908	1908	0
597	20250204	110400	6179331	1908	1908	1908	1908	0
598	20250204	110300	6179331	1908	1908	1908	1908	0
599	20250204	110200	6179331	1908	1908	1908	1908	0
600	20250204	110100	6179331	1908	1908	1908	1908	0
601	20250204	110000	6179331	1908	1908	1908	1908	0
602	20250204	105900	6179331	1908	1908	1908	1908	0
603	20250204	105800	6179331	1908	1908	1908	1908	0
604	20250204	105700	6179331	1908	1908	1908	1908	0
605	20250204	105600	6179331	1908	1908	1908	1908	0
606	20250204	105500	6179331	1908	1908	1908	1908	1
607	20250204	105400	6177423	1908	1908	1908	1908	0
608	20250204	105300	6177423	1908	1908	1908	1908	0
609	20250204	105200	6177423	1908	1908	1908	1908	0
610	20250204	105100	6177423	1908	1908	1908	1908	0
611	20250204	105000	6177423	1908	1908	1908	1908	0
612	20250204	104900	6177423	1908	1908	1908	1908	0
613	20250204	104800	6177423	1908	1908	1908	1908	0
614	20250204	104700	6177423	1908	1908	1908	1908	0
615	20250204	104600	6177423	1908	1908	1908	1908	0
616	20250204	104500	6177423	1908	1909	1909	1908	21
617	20250204	104400	6137354	1911	1911	1911	1911	0
618	20250204	104300	6137354	1911	1911	1911	1911	0
619	20250204	104200	6137354	1911	1911	1911	1911	0
620	20250204	104100	6137354	1911	1911	1911	1911	0
621	20250204	104000	6137354	1911	1911	1911	1911	0
622	20250204	103900	6137354	1911	1911	1911	1911	0
623	20250204	103800	6137354	1911	1911	1911	1911	0
624	20250204	103700	6137354	1911	1911	1911	1911	0
625	20250204	103600	6137354	1911	1911	1911	1911	0
626	20250204	103500	6137354	1911	1911	1911	1911	0
627	20250204	103400	6137354	1911	1911	1911	1911	0
628	20250204	103300	6137354	1911	1911	1911	1911	3
629	20250204	103200	6131621	1911	1911	1911	1911	0
630	20250204	103100	6131621	1911	1911	1911	1911	0
631	20250204	103000	6131621	1911	1911	1911	1911	0
632	20250204	102900	6131621	1911	1911	1911	1911	0
633	20250204	102800	6131621	1911	1911	1911	1911	0
634	20250204	102700	6131621	1911	1910	1911	1910	477
635	20250204	102600	5220085	1910	1910	1910	1910	0
636	20250204	102500	5220085	1910	1910	1910	1910	0
637	20250204	102400	5220085	1910	1910	1910	1910	0
638	20250204	102300	5220085	1910	1910	1910	1910	0
639	20250204	102200	5220085	1910	1910	1910	1910	0
640	20250204	102100	5220085	1910	1910	1910	1910	19
641	20250204	102000	5183795	1911	1911	1911	1911	0
642	20250204	101900	5183795	1911	1911	1911	1911	0
643	20250204	101800	5183795	1911	1911	1911	1911	0
644	20250204	101700	5183795	1911	1911	1911	1911	0
645	20250204	101600	5183795	1911	1911	1911	1911	0
646	20250204	101500	5183795	1911	1911	1911	1911	0
647	20250204	101400	5183795	1911	1911	1911	1911	0
648	20250204	101300	5183795	1911	1911	1911	1911	0
649	20250204	101200	5183795	1911	1911	1911	1911	69
650	20250204	101100	5051936	1920	1920	1920	1920	0
651	20250204	101000	5051936	1920	1920	1920	1920	0
652	20250204	100900	5051936	1920	1920	1920	1920	0
653	20250204	100800	5051936	1920	1920	1920	1920	0
654	20250204	100700	5051936	1920	1920	1920	1920	0
655	20250204	100600	5051936	1920	1920	1920	1920	0
656	20250204	100500	5051936	1920	1920	1920	1920	0
657	20250204	100400	5051936	1920	1920	1920	1920	0
658	20250204	100300	5051936	1920	1920	1920	1920	0
659	20250204	100200	5051936	1920	1920	1920	1920	0
660	20250204	100100	5051936	1920	1920	1920	1920	0
661	20250204	100000	5051936	1920	1920	1920	1920	0
662	20250204	095900	5051936	1920	1920	1920	1920	0
663	20250204	095800	5051936	1920	1920	1920	1920	0
664	20250204	095700	5051936	1920	1920	1920	1920	0
665	20250204	095600	5051936	1920	1920	1920	1920	0
666	20250204	095500	5051936	1920	1920	1920	1920	0
667	20250204	095400	5051936	1920	1920	1920	1920	0
668	20250204	095300	5051936	1920	1920	1920	1920	5
669	20250204	095200	5042336	1920	1920	1920	1920	10
670	20250204	095100	5023136	1920	1920	1920	1920	4
671	20250204	095000	5015456	1920	1920	1920	1920	0
672	20250204	094900	5015456	1920	1920	1920	1920	0
673	20250204	094800	5015456	1920	1920	1920	1920	0
674	20250204	094700	5015456	1920	1920	1920	1920	0
675	20250204	094600	5015456	1920	1920	1920	1920	0
676	20250204	094500	5015456	1920	1919	1920	1919	61
677	20250204	094400	4898370	1919	1919	1919	1919	5
678	20250204	094300	4888775	1919	1919	1919	1919	6
679	20250204	094200	4877261	1910	1910	1910	1910	0
680	20250204	094100	4877261	1910	1910	1910	1910	0
681	20250204	094000	4877261	1910	1910	1910	1910	0
682	20250204	093900	4877261	1910	1910	1910	1910	0
683	20250204	093800	4877261	1910	1910	1910	1910	0
684	20250204	093700	4877261	1910	1910	1910	1910	0
685	20250204	093600	4877261	1910	1915	1915	1910	4
686	20250204	093500	4869616	1923	1923	1923	1923	0
687	20250204	093400	4869616	1923	1923	1923	1923	5
688	20250204	093300	4860001	1924	1924	1924	1924	1
689	20250204	093200	4858077	1915	1915	1915	1915	31
690	20250204	093100	4798712	1915	1915	1915	1915	0
691	20250204	093000	4798712	1915	1915	1915	1915	1
692	20250204	092900	4796797	1908	1908	1908	1908	20
693	20250204	092800	4758637	1915	1915	1915	1915	0
694	20250204	092700	4758637	1915	1915	1915	1915	0
695	20250204	092600	4758637	1915	1915	1915	1915	0
696	20250204	092500	4758637	1915	1915	1915	1915	0
697	20250204	092400	4758637	1915	1915	1915	1915	0
698	20250204	092300	4758637	1915	1915	1915	1915	0
699	20250204	092200	4758637	1915	1915	1915	1915	0
700	20250204	092100	4758637	1915	1915	1915	1915	1
701	20250204	092000	4756722	1915	1915	1915	1915	17
702	20250204	091900	4724167	1915	1915	1915	1915	0
703	20250204	091800	4724167	1915	1915	1915	1915	0
704	20250204	091700	4724167	1915	1915	1915	1915	0
705	20250204	091600	4724167	1915	1915	1915	1915	0
706	20250204	091500	4724167	1915	1915	1915	1915	0
707	20250204	091400	4724167	1915	1915	1915	1915	3
708	20250204	091300	4718422	1915	1915	1915	1915	0
709	20250204	091200	4718422	1915	1915	1915	1915	0
710	20250204	091100	4718422	1915	1915	1915	1915	0
711	20250204	091000	4718422	1915	1915	1915	1915	107
712	20250204	090900	4513517	1898	1898	1898	1898	0
713	20250204	090800	4513517	1898	1898	1898	1898	0
714	20250204	090700	4513517	1898	1898	1898	1898	0
715	20250204	090600	4513517	1898	1898	1898	1898	0
716	20250204	090500	4513517	1898	1898	1898	1898	0
717	20250204	090400	4513517	1898	1898	1898	1898	0
718	20250204	090300	4513517	1898	1899	1899	1898	676
719	20250204	090200	3230459	1906	1899	1906	1899	161
720	20250204	090100	2923971	1911	1910	1911	1910	245
721	20250204	090000	2456012	1898	1898	1898	1898	1294