KissMeData/263050/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	205100	200398198	1861	1861	1861	1861	1258
3	20250204	205000	200398198	1861	1861	1861	1861	0
4	20250204	204900	200398198	1861	1861	1861	1861	0
5	20250204	204800	200398198	1861	1861	1861	1861	0
6	20250204	204700	200398198	1861	1861	1861	1861	0
7	20250204	204600	200398198	1861	1861	1861	1861	0
8	20250204	204500	200398198	1861	1861	1861	1861	0
9	20250204	204400	200398198	1861	1861	1861	1861	0
10	20250204	204300	200398198	1861	1861	1861	1861	0
11	20250204	204200	200398198	1861	1861	1861	1861	0
12	20250204	204100	200398198	1861	1861	1861	1861	0
13	20250204	204000	200398198	1861	1861	1861	1861	0
14	20250204	203900	200398198	1861	1861	1861	1861	0
15	20250204	203800	200398198	1861	1861	1861	1861	0
16	20250204	203700	200398198	1861	1861	1861	1861	0
17	20250204	203600	200398198	1861	1861	1861	1861	0
18	20250204	203500	200398198	1861	1861	1861	1861	0
19	20250204	203400	200398198	1861	1861	1861	1861	0
20	20250204	203300	200398198	1861	1861	1861	1861	0
21	20250204	203200	200398198	1861	1861	1861	1861	0
22	20250204	203100	200398198	1861	1861	1861	1861	0
23	20250204	203000	200398198	1861	1861	1861	1861	0
24	20250204	202900	200398198	1861	1861	1861	1861	0
25	20250204	202800	200398198	1861	1861	1861	1861	0
26	20250204	202700	200398198	1861	1861	1861	1861	0
27	20250204	202600	200398198	1861	1861	1861	1861	0
28	20250204	202500	200398198	1861	1861	1861	1861	0
29	20250204	202400	200398198	1861	1861	1861	1861	0
30	20250204	202300	200398198	1861	1861	1861	1861	0
31	20250204	202200	200398198	1861	1861	1861	1861	0
32	20250204	202100	200398198	1861	1861	1861	1861	1258
33	20250204	202000	200398198	1861	1861	1861	1861	0
34	20250204	201900	200398198	1861	1861	1861	1861	0
35	20250204	201800	200398198	1861	1861	1861	1861	0
36	20250204	201700	200398198	1861	1861	1861	1861	0
37	20250204	201600	200398198	1861	1861	1861	1861	0
38	20250204	201500	200398198	1861	1861	1861	1861	0
39	20250204	201400	200398198	1861	1861	1861	1861	0
40	20250204	201300	200398198	1861	1861	1861	1861	0
41	20250204	201200	200398198	1861	1861	1861	1861	0
42	20250204	201100	200398198	1861	1861	1861	1861	0
43	20250204	201000	200398198	1861	1861	1861	1861	0
44	20250204	200900	200398198	1861	1861	1861	1861	0
45	20250204	200800	200398198	1861	1861	1861	1861	0
46	20250204	200700	200398198	1861	1861	1861	1861	0
47	20250204	200600	200398198	1861	1861	1861	1861	0
48	20250204	200500	200398198	1861	1861	1861	1861	0
49	20250204	200400	200398198	1861	1861	1861	1861	0
50	20250204	200300	200398198	1861	1861	1861	1861	0
51	20250204	200200	200398198	1861	1861	1861	1861	0
52	20250204	200100	200398198	1861	1861	1861	1861	0
53	20250204	200000	200398198	1861	1861	1861	1861	0
54	20250204	195900	200398198	1861	1861	1861	1861	0
55	20250204	195800	200398198	1861	1861	1861	1861	0
56	20250204	195700	200398198	1861	1861	1861	1861	0
57	20250204	195600	200398198	1861	1861	1861	1861	0
58	20250204	195500	200398198	1861	1861	1861	1861	0
59	20250204	195400	200398198	1861	1861	1861	1861	0
60	20250204	195300	200398198	1861	1861	1861	1861	0
61	20250204	195200	200398198	1861	1861	1861	1861	0
62	20250204	195100	200398198	1861	1861	1861	1861	1258
63	20250204	195000	200398198	1861	1861	1861	1861	0
64	20250204	194900	200398198	1861	1861	1861	1861	0
65	20250204	194800	200398198	1861	1861	1861	1861	0
66	20250204	194700	200398198	1861	1861	1861	1861	0
67	20250204	194600	200398198	1861	1861	1861	1861	0
68	20250204	194500	200398198	1861	1861	1861	1861	0
69	20250204	194400	200398198	1861	1861	1861	1861	0
70	20250204	194300	200398198	1861	1861	1861	1861	0
71	20250204	194200	200398198	1861	1861	1861	1861	0
72	20250204	194100	200398198	1861	1861	1861	1861	0
73	20250204	194000	200398198	1861	1861	1861	1861	0
74	20250204	193900	200398198	1861	1861	1861	1861	0
75	20250204	193800	200398198	1861	1861	1861	1861	0
76	20250204	193700	200398198	1861	1861	1861	1861	0
77	20250204	193600	200398198	1861	1861	1861	1861	0
78	20250204	193500	200398198	1861	1861	1861	1861	0
79	20250204	193400	200398198	1861	1861	1861	1861	0
80	20250204	193300	200398198	1861	1861	1861	1861	0
81	20250204	193200	200398198	1861	1861	1861	1861	0
82	20250204	193100	200398198	1861	1861	1861	1861	0
83	20250204	193000	200398198	1861	1861	1861	1861	0
84	20250204	192900	200398198	1861	1861	1861	1861	0
85	20250204	192800	200398198	1861	1861	1861	1861	0
86	20250204	192700	200398198	1861	1861	1861	1861	0
87	20250204	192600	200398198	1861	1861	1861	1861	0
88	20250204	192500	200398198	1861	1861	1861	1861	0
89	20250204	192400	200398198	1861	1861	1861	1861	0
90	20250204	192300	200398198	1861	1861	1861	1861	0
91	20250204	192200	200398198	1861	1861	1861	1861	0
92	20250204	192100	200398198	1861	1861	1861	1861	1258
93	20250204	192000	200398198	1861	1861	1861	1861	0
94	20250204	191900	200398198	1861	1861	1861	1861	0
95	20250204	191800	200398198	1861	1861	1861	1861	0
96	20250204	191700	200398198	1861	1861	1861	1861	0
97	20250204	191600	200398198	1861	1861	1861	1861	0
98	20250204	191500	200398198	1861	1861	1861	1861	0
99	20250204	191400	200398198	1861	1861	1861	1861	0
100	20250204	191300	200398198	1861	1861	1861	1861	0
101	20250204	191200	200398198	1861	1861	1861	1861	0
102	20250204	191100	200398198	1861	1861	1861	1861	0
103	20250204	191000	200398198	1861	1861	1861	1861	0
104	20250204	190900	200398198	1861	1861	1861	1861	0
105	20250204	190800	200398198	1861	1861	1861	1861	0
106	20250204	190700	200398198	1861	1861	1861	1861	0
107	20250204	190600	200398198	1861	1861	1861	1861	0
108	20250204	190500	200398198	1861	1861	1861	1861	0
109	20250204	190400	200398198	1861	1861	1861	1861	0
110	20250204	190300	200398198	1861	1861	1861	1861	0
111	20250204	190200	200398198	1861	1861	1861	1861	0
112	20250204	190100	200398198	1861	1861	1861	1861	0
113	20250204	190000	200398198	1861	1861	1861	1861	0
114	20250204	185900	200398198	1861	1861	1861	1861	0
115	20250204	185800	200398198	1861	1861	1861	1861	0
116	20250204	185700	200398198	1861	1861	1861	1861	0
117	20250204	185600	200398198	1861	1861	1861	1861	0
118	20250204	185500	200398198	1861	1861	1861	1861	0
119	20250204	185400	200398198	1861	1861	1861	1861	0
120	20250204	185300	200398198	1861	1861	1861	1861	0
121	20250204	185200	200398198	1861	1861	1861	1861	0
122	20250204	185100	200398198	1861	1861	1861	1861	1258
123	20250204	185000	200398198	1861	1861	1861	1861	0
124	20250204	184900	200398198	1861	1861	1861	1861	0
125	20250204	184800	200398198	1861	1861	1861	1861	0
126	20250204	184700	200398198	1861	1861	1861	1861	0
127	20250204	184600	200398198	1861	1861	1861	1861	0
128	20250204	184500	200398198	1861	1861	1861	1861	0
129	20250204	184400	200398198	1861	1861	1861	1861	0
130	20250204	184300	200398198	1861	1861	1861	1861	0
131	20250204	184200	200398198	1861	1861	1861	1861	0
132	20250204	184100	200398198	1861	1861	1861	1861	0
133	20250204	184000	200398198	1861	1861	1861	1861	0
134	20250204	183900	200398198	1861	1861	1861	1861	0
135	20250204	183800	200398198	1861	1861	1861	1861	0
136	20250204	183700	200398198	1861	1861	1861	1861	0
137	20250204	183600	200398198	1861	1861	1861	1861	0
138	20250204	183500	200398198	1861	1861	1861	1861	0
139	20250204	183400	200398198	1861	1861	1861	1861	0
140	20250204	183300	200398198	1861	1861	1861	1861	0
141	20250204	183200	200398198	1861	1861	1861	1861	0
142	20250204	183100	200398198	1861	1861	1861	1861	0
143	20250204	183000	200398198	1861	1861	1861	1861	0
144	20250204	182900	200398198	1861	1861	1861	1861	0
145	20250204	182800	200398198	1861	1861	1861	1861	0
146	20250204	182700	200398198	1861	1861	1861	1861	0
147	20250204	182600	200398198	1861	1861	1861	1861	0
148	20250204	182500	200398198	1861	1861	1861	1861	0
149	20250204	182400	200398198	1861	1861	1861	1861	0
150	20250204	182300	200398198	1861	1861	1861	1861	0
151	20250204	182200	200398198	1861	1861	1861	1861	0
152	20250204	182100	200398198	1861	1861	1861	1861	1258
153	20250204	182000	200398198	1861	1861	1861	1861	0
154	20250204	181900	200398198	1861	1861	1861	1861	0
155	20250204	181800	200398198	1861	1861	1861	1861	0
156	20250204	181700	200398198	1861	1861	1861	1861	0
157	20250204	181600	200398198	1861	1861	1861	1861	0
158	20250204	181500	200398198	1861	1861	1861	1861	0
159	20250204	181400	200398198	1861	1861	1861	1861	0
160	20250204	181300	200398198	1861	1861	1861	1861	0
161	20250204	181200	200398198	1861	1861	1861	1861	0
162	20250204	181100	200398198	1861	1861	1861	1861	0
163	20250204	181000	200398198	1861	1861	1861	1861	0
164	20250204	180900	200398198	1861	1861	1861	1861	0
165	20250204	180800	200398198	1861	1861	1861	1861	0
166	20250204	180700	200398198	1861	1861	1861	1861	0
167	20250204	180600	200398198	1861	1861	1861	1861	0
168	20250204	180500	200398198	1861	1861	1861	1861	0
169	20250204	180400	200398198	1861	1861	1861	1861	0
170	20250204	180300	200398198	1861	1861	1861	1861	0
171	20250204	180200	200398198	1861	1861	1861	1861	0
172	20250204	180100	200398198	1861	1861	1861	1861	0
173	20250204	180000	200398198	1861	1861	1861	1861	0
174	20250204	175900	200398198	1861	1861	1861	1861	0
175	20250204	175800	200398198	1861	1861	1861	1861	0
176	20250204	175700	200398198	1861	1861	1861	1861	0
177	20250204	175600	200398198	1861	1861	1861	1861	0
178	20250204	175500	200398198	1861	1861	1861	1861	0
179	20250204	175400	200398198	1861	1861	1861	1861	0
180	20250204	175300	200398198	1861	1861	1861	1861	0
181	20250204	175200	200398198	1861	1861	1861	1861	0
182	20250204	175100	200398198	1861	1861	1861	1861	1258
183	20250204	175000	200398198	1861	1861	1861	1861	0
184	20250204	174900	200398198	1861	1861	1861	1861	0
185	20250204	174800	200398198	1861	1861	1861	1861	0
186	20250204	174700	200398198	1861	1861	1861	1861	0
187	20250204	174600	200398198	1861	1861	1861	1861	0
188	20250204	174500	200398198	1861	1861	1861	1861	0
189	20250204	174400	200398198	1861	1861	1861	1861	0
190	20250204	174300	200398198	1861	1861	1861	1861	0
191	20250204	174200	200398198	1861	1861	1861	1861	0
192	20250204	174100	200398198	1861	1861	1861	1861	0
193	20250204	174000	200398198	1861	1861	1861	1861	0
194	20250204	173900	200398198	1861	1861	1861	1861	0
195	20250204	173800	200398198	1861	1861	1861	1861	0
196	20250204	173700	200398198	1861	1861	1861	1861	0
197	20250204	173600	200398198	1861	1861	1861	1861	0
198	20250204	173500	200398198	1861	1861	1861	1861	0
199	20250204	173400	200398198	1861	1861	1861	1861	0
200	20250204	173300	200398198	1861	1861	1861	1861	0
201	20250204	173200	200398198	1861	1861	1861	1861	0
202	20250204	173100	200398198	1861	1861	1861	1861	0
203	20250204	173000	200398198	1861	1861	1861	1861	0
204	20250204	172900	200398198	1861	1861	1861	1861	0
205	20250204	172800	200398198	1861	1861	1861	1861	0
206	20250204	172700	200398198	1861	1861	1861	1861	0
207	20250204	172600	200398198	1861	1861	1861	1861	0
208	20250204	172500	200398198	1861	1861	1861	1861	0
209	20250204	172400	200398198	1861	1861	1861	1861	0
210	20250204	172300	200398198	1861	1861	1861	1861	0
211	20250204	172200	200398198	1861	1861	1861	1861	0
212	20250204	172100	200398198	1861	1861	1861	1861	1258
213	20250204	172000	200398198	1861	1861	1861	1861	0
214	20250204	171900	200398198	1861	1861	1861	1861	0
215	20250204	171800	200398198	1861	1861	1861	1861	0
216	20250204	171700	200398198	1861	1861	1861	1861	0
217	20250204	171600	200398198	1861	1861	1861	1861	0
218	20250204	171500	200398198	1861	1861	1861	1861	0
219	20250204	171400	200398198	1861	1861	1861	1861	0
220	20250204	171300	200398198	1861	1861	1861	1861	0
221	20250204	171200	200398198	1861	1861	1861	1861	0
222	20250204	171100	200398198	1861	1861	1861	1861	0
223	20250204	171000	200398198	1861	1861	1861	1861	0
224	20250204	170900	200398198	1861	1861	1861	1861	0
225	20250204	170800	200398198	1861	1861	1861	1861	0
226	20250204	170700	200398198	1861	1861	1861	1861	0
227	20250204	170600	200398198	1861	1861	1861	1861	0
228	20250204	170500	200398198	1861	1861	1861	1861	0
229	20250204	170400	200398198	1861	1861	1861	1861	0
230	20250204	170300	200398198	1861	1861	1861	1861	0
231	20250204	170200	200398198	1861	1861	1861	1861	0
232	20250204	170100	200398198	1861	1861	1861	1861	0
233	20250204	170000	200398198	1861	1861	1861	1861	0
234	20250204	165900	200398198	1861	1861	1861	1861	0
235	20250204	165800	200398198	1861	1861	1861	1861	0
236	20250204	165700	200398198	1861	1861	1861	1861	0
237	20250204	165600	200398198	1861	1861	1861	1861	0
238	20250204	165500	200398198	1861	1861	1861	1861	0
239	20250204	165400	200398198	1861	1861	1861	1861	0
240	20250204	165300	200398198	1861	1861	1861	1861	0
241	20250204	165200	200398198	1861	1861	1861	1861	0
242	20250204	165100	200398198	1861	1861	1861	1861	1258
243	20250204	165000	200398198	1861	1861	1861	1861	0
244	20250204	164900	200398198	1861	1861	1861	1861	0
245	20250204	164800	200398198	1861	1861	1861	1861	0
246	20250204	164700	200398198	1861	1861	1861	1861	0
247	20250204	164600	200398198	1861	1861	1861	1861	0
248	20250204	164500	200398198	1861	1861	1861	1861	0
249	20250204	164400	200398198	1861	1861	1861	1861	0
250	20250204	164300	200398198	1861	1861	1861	1861	0
251	20250204	164200	200398198	1861	1861	1861	1861	0
252	20250204	164100	200398198	1861	1861	1861	1861	0
253	20250204	164000	200398198	1861	1861	1861	1861	0
254	20250204	163900	200398198	1861	1861	1861	1861	0
255	20250204	163800	200398198	1861	1861	1861	1861	0
256	20250204	163700	200398198	1861	1861	1861	1861	0
257	20250204	163600	200398198	1861	1861	1861	1861	0
258	20250204	163500	200398198	1861	1861	1861	1861	0
259	20250204	163400	200398198	1861	1861	1861	1861	0
260	20250204	163300	200398198	1861	1861	1861	1861	0
261	20250204	163200	200398198	1861	1861	1861	1861	0
262	20250204	163100	200398198	1861	1861	1861	1861	0
263	20250204	163000	200398198	1861	1861	1861	1861	0
264	20250204	162900	200398198	1861	1861	1861	1861	0
265	20250204	162800	200398198	1861	1861	1861	1861	0
266	20250204	162700	200398198	1861	1861	1861	1861	0
267	20250204	162600	200398198	1861	1861	1861	1861	0
268	20250204	162500	200398198	1861	1861	1861	1861	0
269	20250204	162400	200398198	1861	1861	1861	1861	0
270	20250204	162300	200398198	1861	1861	1861	1861	0
271	20250204	162200	200398198	1861	1861	1861	1861	0
272	20250204	162100	200398198	1861	1861	1861	1861	1258
273	20250204	162000	200398198	1861	1861	1861	1861	0
274	20250204	161900	200398198	1861	1861	1861	1861	0
275	20250204	161800	200398198	1861	1861	1861	1861	0
276	20250204	161700	200398198	1861	1861	1861	1861	0
277	20250204	161600	200398198	1861	1861	1861	1861	0
278	20250204	161500	200398198	1861	1861	1861	1861	0
279	20250204	161400	200398198	1861	1861	1861	1861	0
280	20250204	161300	200398198	1861	1861	1861	1861	0
281	20250204	161200	200398198	1861	1861	1861	1861	0
282	20250204	161100	200398198	1861	1861	1861	1861	0
283	20250204	161000	200398198	1861	1861	1861	1861	0
284	20250204	160900	200398198	1861	1861	1861	1861	0
285	20250204	160800	200398198	1861	1861	1861	1861	0
286	20250204	160700	200398198	1861	1861	1861	1861	0
287	20250204	160600	200398198	1861	1861	1861	1861	0
288	20250204	160500	200398198	1861	1861	1861	1861	0
289	20250204	160400	200398198	1861	1861	1861	1861	0
290	20250204	160300	200398198	1861	1861	1861	1861	0
291	20250204	160200	200398198	1861	1861	1861	1861	0
292	20250204	160100	200398198	1861	1861	1861	1861	0
293	20250204	160000	200398198	1861	1861	1861	1861	0
294	20250204	155900	200398198	1861	1861	1861	1861	0
295	20250204	155800	200398198	1861	1861	1861	1861	0
296	20250204	155700	200398198	1861	1861	1861	1861	0
297	20250204	155600	200398198	1861	1861	1861	1861	0
298	20250204	155500	200398198	1861	1861	1861	1861	0
299	20250204	155400	200398198	1861	1861	1861	1861	0
300	20250204	155300	200398198	1861	1861	1861	1861	0
301	20250204	155200	200398198	1861	1861	1861	1861	0
302	20250204	155100	200398198	1861	1861	1861	1861	1258
303	20250204	155000	200398198	1861	1861	1861	1861	0
304	20250204	154900	200398198	1861	1861	1861	1861	0
305	20250204	154800	200398198	1861	1861	1861	1861	0
306	20250204	154700	200398198	1861	1861	1861	1861	0
307	20250204	154600	200398198	1861	1861	1861	1861	0
308	20250204	154500	200398198	1861	1861	1861	1861	0
309	20250204	154400	200398198	1861	1861	1861	1861	0
310	20250204	154300	200398198	1861	1861	1861	1861	0
311	20250204	154200	200398198	1861	1861	1861	1861	0
312	20250204	154100	200398198	1861	1861	1861	1861	0
313	20250204	154000	200398198	1861	1861	1861	1861	0
314	20250204	153900	200398198	1861	1861	1861	1861	0
315	20250204	153800	200398198	1861	1861	1861	1861	0
316	20250204	153700	200398198	1861	1861	1861	1861	0
317	20250204	153600	200398198	1861	1861	1861	1861	0
318	20250204	153500	200398198	1861	1861	1861	1861	0
319	20250204	153400	200398198	1861	1861	1861	1861	0
320	20250204	153300	200398198	1861	1861	1861	1861	0
321	20250204	153200	200398198	1861	1861	1861	1861	0
322	20250204	153100	200398198	1861	1861	1861	1861	0
323	20250204	153000	200398198	1861	1861	1861	1861	1258
324	20250204	152900	198057060	1854	1854	1854	1854	0
325	20250204	152800	198057060	1854	1854	1854	1854	0
326	20250204	152700	198057060	1854	1854	1854	1854	0
327	20250204	152600	198057060	1854	1854	1854	1854	0
328	20250204	152500	198057060	1854	1854	1854	1854	0
329	20250204	152400	198057060	1854	1854	1854	1854	0
330	20250204	152300	198057060	1854	1854	1854	1854	0
331	20250204	152200	198057060	1854	1854	1854	1854	0
332	20250204	152100	198057060	1854	1854	1854	1854	0
333	20250204	152000	198057060	1854	1854	1854	1854	0
334	20250204	151900	198057060	1854	1854	1854	1854	0
335	20250204	151800	198057060	1854	1853	1854	1853	514
336	20250204	151700	197104453	1853	1853	1853	1853	0
337	20250204	151600	197104453	1853	1853	1853	1853	500
338	20250204	151500	196177953	1854	1854	1854	1854	0
339	20250204	151400	196177953	1854	1852	1854	1852	582
340	20250204	151300	195099129	1854	1854	1854	1854	0
341	20250204	151200	195099129	1854	1854	1854	1854	0
342	20250204	151100	195099129	1854	1854	1854	1854	0
343	20250204	151000	195099129	1854	1854	1854	1854	0
344	20250204	150900	195099129	1854	1854	1854	1854	0
345	20250204	150800	195099129	1854	1841	1854	1841	4
346	20250204	150700	195091752	1840	1841	1841	1840	600
347	20250204	150600	193987570	1852	1840	1852	1840	352
348	20250204	150500	193339774	1840	1840	1840	1840	6
349	20250204	150400	193328734	1840	1840	1840	1840	0
350	20250204	150300	193328734	1840	1840	1840	1840	0
351	20250204	150200	193328734	1840	1840	1840	1840	7
352	20250204	150100	193315854	1840	1840	1840	1840	0
353	20250204	150000	193315854	1840	1840	1840	1840	0
354	20250204	145900	193315854	1840	1840	1840	1840	0
355	20250204	145800	193315854	1840	1840	1840	1840	0
356	20250204	145700	193315854	1840	1840	1840	1840	979
357	20250204	145600	191514494	1854	1854	1854	1854	0
358	20250204	145500	191514494	1854	1840	1854	1840	877
359	20250204	145400	189899666	1840	1840	1840	1840	296
360	20250204	145300	189355026	1854	1840	1854	1840	146
361	20250204	145200	189086372	1850	1850	1850	1850	0
362	20250204	145100	189086372	1850	1850	1850	1850	0
363	20250204	145000	189086372	1850	1850	1850	1850	0
364	20250204	144900	189086372	1850	1850	1850	1850	1
365	20250204	144800	189084522	1860	1860	1860	1860	0
366	20250204	144700	189084522	1860	1860	1860	1860	0
367	20250204	144600	189084522	1860	1856	1861	1850	159
368	20250204	144500	188788889	1839	1839	1839	1839	0
369	20250204	144400	188788889	1839	1835	1839	1835	318
370	20250204	144300	188205347	1842	1842	1842	1842	0
371	20250204	144200	188205347	1842	1842	1842	1842	0
372	20250204	144100	188205347	1842	1842	1842	1840	71
373	20250204	144000	188074577	1842	1842	1842	1842	0
374	20250204	143900	188074577	1842	1842	1842	1842	3
375	20250204	143800	188069051	1859	1847	1859	1842	201
376	20250204	143700	187698007	1864	1864	1864	1864	0
377	20250204	143600	187698007	1864	1864	1864	1864	0
378	20250204	143500	187698007	1864	1864	1864	1864	0
379	20250204	143400	187698007	1864	1864	1864	1864	0
380	20250204	143300	187698007	1864	1864	1864	1864	0
381	20250204	143200	187698007	1864	1864	1864	1864	0
382	20250204	143100	187698007	1864	1864	1864	1864	0
383	20250204	143000	187698007	1864	1864	1864	1864	0
384	20250204	142900	187698007	1864	1864	1864	1864	0
385	20250204	142800	187698007	1864	1864	1864	1864	0
386	20250204	142700	187698007	1864	1864	1864	1864	0
387	20250204	142600	187698007	1864	1864	1864	1864	0
388	20250204	142500	187698007	1864	1864	1864	1864	0
389	20250204	142400	187698007	1864	1864	1864	1864	0
390	20250204	142300	187698007	1864	1863	1864	1863	14
391	20250204	142200	187671921	1864	1864	1864	1864	0
392	20250204	142100	187671921	1864	1864	1864	1864	0
393	20250204	142000	187671921	1864	1864	1864	1864	0
394	20250204	141900	187671921	1864	1864	1864	1864	0
395	20250204	141800	187671921	1864	1859	1864	1859	41
396	20250204	141700	187595631	1847	1847	1847	1847	0
397	20250204	141600	187595631	1847	1849	1849	1847	7
398	20250204	141500	187582695	1850	1851	1851	1850	81
399	20250204	141400	187432801	1851	1851	1851	1851	0
400	20250204	141300	187432801	1851	1861	1861	1851	4
401	20250204	141200	187425367	1864	1864	1864	1864	0
402	20250204	141100	187425367	1864	1864	1864	1864	0
403	20250204	141000	187425367	1864	1864	1864	1864	0
404	20250204	140900	187425367	1864	1864	1864	1864	0
405	20250204	140800	187425367	1864	1864	1864	1864	0
406	20250204	140700	187425367	1864	1864	1864	1864	0
407	20250204	140600	187425367	1864	1864	1864	1864	20
408	20250204	140500	187388087	1864	1864	1864	1864	0
409	20250204	140400	187388087	1864	1864	1864	1864	0
410	20250204	140300	187388087	1864	1864	1864	1864	1
411	20250204	140200	187386223	1864	1864	1864	1864	1
412	20250204	140100	187384359	1864	1864	1864	1864	0
413	20250204	140000	187384359	1864	1864	1864	1864	0
414	20250204	135900	187384359	1864	1864	1864	1864	0
415	20250204	135800	187384359	1864	1864	1864	1864	0
416	20250204	135700	187384359	1864	1864	1864	1864	0
417	20250204	135600	187384359	1864	1864	1864	1864	0
418	20250204	135500	187384359	1864	1864	1864	1864	0
419	20250204	135400	187384359	1864	1864	1864	1864	0
420	20250204	135300	187384359	1864	1864	1864	1864	0
421	20250204	135200	187384359	1864	1864	1864	1864	0
422	20250204	135100	187384359	1864	1864	1864	1864	0
423	20250204	135000	187384359	1864	1864	1864	1864	0
424	20250204	134900	187384359	1864	1864	1864	1864	0
425	20250204	134800	187384359	1864	1864	1864	1864	0
426	20250204	134700	187384359	1864	1864	1864	1864	0
427	20250204	134600	187384359	1864	1864	1864	1864	0
428	20250204	134500	187384359	1864	1864	1864	1864	0
429	20250204	134400	187384359	1864	1860	1864	1860	200
430	20250204	134300	187011759	1864	1864	1864	1864	0
431	20250204	134200	187011759	1864	1864	1864	1864	0
432	20250204	134100	187011759	1864	1864	1864	1864	0
433	20250204	134000	187011759	1864	1864	1864	1864	0
434	20250204	133900	187011759	1864	1864	1864	1864	0
435	20250204	133800	187011759	1864	1864	1864	1864	1
436	20250204	133700	187009895	1865	1864	1865	1864	5
437	20250204	133600	187000571	1867	1860	1867	1860	36
438	20250204	133500	186933583	1851	1851	1851	1851	0
439	20250204	133400	186933583	1851	1860	1860	1851	2904
440	20250204	133300	181533232	1868	1868	1868	1868	0
441	20250204	133200	181533232	1868	1868	1868	1868	0
442	20250204	133100	181533232	1868	1868	1868	1868	0
443	20250204	133000	181533232	1868	1868	1868	1868	0
444	20250204	132900	181533232	1868	1868	1868	1868	0
445	20250204	132800	181533232	1868	1868	1868	1868	0
446	20250204	132700	181533232	1868	1868	1868	1868	0
447	20250204	132600	181533232	1868	1868	1868	1868	0
448	20250204	132500	181533232	1868	1868	1868	1868	5
449	20250204	132400	181523892	1860	1860	1860	1860	2
450	20250204	132300	181520172	1860	1865	1865	1860	1600
451	20250204	132200	178543391	1868	1868	1868	1868	0
452	20250204	132100	178543391	1868	1868	1868	1868	0
453	20250204	132000	178543391	1868	1868	1868	1868	0
454	20250204	131900	178543391	1868	1868	1868	1868	0
455	20250204	131800	178543391	1868	1868	1868	1868	0
456	20250204	131700	178543391	1868	1868	1868	1868	0
457	20250204	131600	178543391	1868	1868	1868	1868	0
458	20250204	131500	178543391	1868	1868	1868	1868	0
459	20250204	131400	178543391	1868	1868	1868	1868	0
460	20250204	131300	178543391	1868	1868	1868	1868	0
461	20250204	131200	178543391	1868	1868	1868	1868	400
462	20250204	131100	177796191	1870	1871	1871	1869	1285
463	20250204	131000	175392882	1872	1872	1872	1872	702
464	20250204	130900	174078738	1885	1885	1885	1885	0
465	20250204	130800	174078738	1885	1885	1885	1885	0
466	20250204	130700	174078738	1885	1885	1885	1885	0
467	20250204	130600	174078738	1885	1885	1885	1885	0
468	20250204	130500	174078738	1885	1885	1885	1885	0
469	20250204	130400	174078738	1885	1885	1885	1885	0
470	20250204	130300	174078738	1885	1878	1885	1870	114
471	20250204	130200	173865072	1880	1880	1880	1880	0
472	20250204	130100	173865072	1880	1880	1880	1880	0
473	20250204	130000	173865072	1880	1880	1880	1880	0
474	20250204	125900	173865072	1880	1880	1880	1880	0
475	20250204	125800	173865072	1880	1880	1880	1880	0
476	20250204	125700	173865072	1880	1880	1880	1880	0
477	20250204	125600	173865072	1880	1880	1880	1880	0
478	20250204	125500	173865072	1880	1880	1880	1880	0
479	20250204	125400	173865072	1880	1880	1880	1880	0
480	20250204	125300	173865072	1880	1880	1880	1880	0
481	20250204	125200	173865072	1880	1880	1880	1880	2
482	20250204	125100	173861312	1880	1880	1880	1880	0
483	20250204	125000	173861312	1880	1880	1880	1880	0
484	20250204	124900	173861312	1880	1880	1880	1875	57
485	20250204	124800	173754297	1880	1880	1880	1880	112
486	20250204	124700	173543737	1880	1880	1880	1880	0
487	20250204	124600	173543737	1880	1880	1880	1880	3
488	20250204	124500	173538097	1880	1880	1880	1880	153
489	20250204	124400	173250457	1880	1880	1880	1880	1
490	20250204	124300	173248577	1879	1879	1879	1879	69
491	20250204	124200	173118926	1879	1879	1879	1879	0
492	20250204	124100	173118926	1879	1879	1879	1879	0
493	20250204	124000	173118926	1879	1879	1879	1879	0
494	20250204	123900	173118926	1879	1879	1879	1879	1
495	20250204	123800	173117047	1875	1875	1875	1875	23
496	20250204	123700	173073922	1877	1877	1877	1877	1
497	20250204	123600	173072045	1879	1879	1879	1879	10
498	20250204	123500	173053255	1879	1879	1879	1879	0
499	20250204	123400	173053255	1879	1879	1879	1879	1
500	20250204	123300	173051376	1880	1880	1880	1880	0
501	20250204	123200	173051376	1880	1880	1880	1880	0
502	20250204	123100	173051376	1880	1879	1880	1879	55
503	20250204	123000	172948026	1880	1880	1880	1880	100
504	20250204	122900	172760026	1880	1880	1880	1880	1
505	20250204	122800	172758146	1880	1880	1880	1880	0
506	20250204	122700	172758146	1880	1880	1880	1880	0
507	20250204	122600	172758146	1880	1880	1880	1880	0
508	20250204	122500	172758146	1880	1880	1880	1880	0
509	20250204	122400	172758146	1880	1880	1880	1880	0
510	20250204	122300	172758146	1880	1880	1880	1880	0
511	20250204	122200	172758146	1880	1880	1880	1880	0
512	20250204	122100	172758146	1880	1880	1880	1880	0
513	20250204	122000	172758146	1880	1879	1880	1879	6
514	20250204	121900	172746871	1879	1879	1879	1879	0
515	20250204	121800	172746871	1879	1879	1879	1879	0
516	20250204	121700	172746871	1879	1879	1879	1879	0
517	20250204	121600	172746871	1879	1879	1879	1879	0
518	20250204	121500	172746871	1879	1879	1879	1879	0
519	20250204	121400	172746871	1879	1879	1879	1879	0
520	20250204	121300	172746871	1879	1879	1879	1879	0
521	20250204	121200	172746871	1879	1879	1879	1879	17
522	20250204	121100	172714928	1880	1880	1880	1880	0
523	20250204	121000	172714928	1880	1880	1880	1880	0
524	20250204	120900	172714928	1880	1880	1880	1880	0
525	20250204	120800	172714928	1880	1880	1880	1880	0
526	20250204	120700	172714928	1880	1880	1880	1880	2298
527	20250204	120600	168394688	1880	1882	1882	1880	1747
528	20250204	120500	165110125	1882	1882	1882	1882	0
529	20250204	120400	165110125	1882	1882	1882	1882	0
530	20250204	120300	165110125	1882	1882	1882	1882	0
531	20250204	120200	165110125	1882	1884	1884	1882	9
532	20250204	120100	165093178	1892	1892	1892	1892	0
533	20250204	120000	165093178	1892	1892	1892	1892	0
534	20250204	115900	165093178	1892	1892	1892	1892	0
535	20250204	115800	165093178	1892	1892	1892	1892	0
536	20250204	115700	165093178	1892	1892	1892	1892	0
537	20250204	115600	165093178	1892	1892	1892	1892	0
538	20250204	115500	165093178	1892	1892	1892	1892	0
539	20250204	115400	165093178	1892	1892	1892	1892	58
540	20250204	115300	164983442	1892	1892	1892	1892	0
541	20250204	115200	164983442	1892	1892	1892	1892	2
542	20250204	115100	164979658	1881	1881	1881	1881	22
543	20250204	115000	164938276	1892	1892	1892	1892	0
544	20250204	114900	164938276	1892	1892	1892	1892	0
545	20250204	114800	164938276	1892	1892	1892	1892	0
546	20250204	114700	164938276	1892	1892	1892	1892	0
547	20250204	114600	164938276	1892	1892	1892	1892	0
548	20250204	114500	164938276	1892	1892	1892	1892	0
549	20250204	114400	164938276	1892	1892	1892	1892	0
550	20250204	114300	164938276	1892	1892	1892	1892	0
551	20250204	114200	164938276	1892	1892	1892	1892	0
552	20250204	114100	164938276	1892	1892	1892	1892	91
553	20250204	114000	164766104	1892	1892	1892	1892	0
554	20250204	113900	164766104	1892	1892	1892	1892	0
555	20250204	113800	164766104	1892	1892	1892	1892	0
556	20250204	113700	164766104	1892	1892	1892	1892	0
557	20250204	113600	164766104	1892	1892	1892	1892	0
558	20250204	113500	164766104	1892	1892	1892	1892	13
559	20250204	113400	164741508	1892	1892	1892	1892	62
560	20250204	113300	164624204	1893	1893	1893	1893	0
561	20250204	113200	164624204	1893	1893	1893	1893	0
562	20250204	113100	164624204	1893	1893	1893	1893	0
563	20250204	113000	164624204	1893	1893	1893	1893	0
564	20250204	112900	164624204	1893	1893	1893	1893	0
565	20250204	112800	164624204	1893	1880	1893	1880	1582
566	20250204	112700	161640302	1889	1889	1889	1889	0
567	20250204	112600	161640302	1889	1889	1889	1889	74
568	20250204	112500	161500516	1889	1889	1889	1889	0
569	20250204	112400	161500516	1889	1881	1889	1880	310
570	20250204	112300	160917625	1882	1882	1882	1882	0
571	20250204	112200	160917625	1882	1882	1882	1882	1
572	20250204	112100	160915743	1891	1887	1891	1887	11
573	20250204	112000	160894982	1890	1890	1890	1890	0
574	20250204	111900	160894982	1890	1890	1890	1890	48
575	20250204	111800	160804262	1890	1881	1890	1881	264
576	20250204	111700	160307660	1882	1882	1882	1882	594
577	20250204	111600	159189752	1889	1889	1889	1889	100
578	20250204	111500	159000852	1889	1889	1889	1889	82
579	20250204	111400	158845954	1891	1891	1891	1891	0
580	20250204	111300	158845954	1891	1882	1891	1881	154
581	20250204	111200	158556191	1882	1899	1899	1881	1265
582	20250204	111100	156172655	1899	1899	1899	1899	11
583	20250204	111000	156151766	1900	1900	1900	1900	0
584	20250204	110900	156151766	1900	1900	1900	1900	0
585	20250204	110800	156151766	1900	1900	1900	1900	0
586	20250204	110700	156151766	1900	1900	1900	1900	0
587	20250204	110600	156151766	1900	1900	1900	1900	0
588	20250204	110500	156151766	1900	1900	1900	1900	0
589	20250204	110400	156151766	1900	1900	1900	1900	393
590	20250204	110300	155405066	1904	1904	1904	1904	0
591	20250204	110200	155405066	1904	1904	1904	1904	0
592	20250204	110100	155405066	1904	1904	1904	1904	0
593	20250204	110000	155405066	1904	1904	1904	1904	0
594	20250204	105900	155405066	1904	1904	1904	1904	0
595	20250204	105800	155405066	1904	1904	1904	1904	1
596	20250204	105700	155403162	1887	1887	1887	1887	800
597	20250204	105600	153893562	1884	1902	1902	1884	300
598	20250204	105500	153325528	1903	1903	1903	1903	0
599	20250204	105400	153325528	1903	1903	1903	1903	1746
600	20250204	105300	150002890	1910	1910	1910	1910	0
601	20250204	105200	150002890	1910	1910	1910	1910	1
602	20250204	105100	150000980	1903	1903	1903	1903	1
603	20250204	105000	149999077	1903	1903	1903	1903	1
604	20250204	104900	149997174	1915	1915	1915	1915	0
605	20250204	104800	149997174	1915	1915	1915	1915	0
606	20250204	104700	149997174	1915	1910	1915	1910	5
607	20250204	104600	149987604	1915	1910	1915	1910	2
608	20250204	104500	149983779	1902	1915	1915	1902	3
609	20250204	104400	149978047	1900	1915	1915	1900	72
610	20250204	104300	149841037	1915	1915	1915	1915	0
611	20250204	104200	149841037	1915	1915	1915	1915	642
612	20250204	104100	148611607	1916	1916	1916	1916	0
613	20250204	104000	148611607	1916	1915	1916	1915	58
614	20250204	103900	148500484	1916	1916	1916	1916	0
615	20250204	103800	148500484	1916	1916	1916	1916	0
616	20250204	103700	148500484	1916	1915	1916	1915	11
617	20250204	103600	148479416	1902	1902	1915	1902	215
618	20250204	103500	148068057	1902	1910	1914	1902	151
619	20250204	103400	147780835	1885	1915	1915	1885	488
620	20250204	103300	146858411	1915	1910	1915	1910	2
621	20250204	103200	146854586	1915	1896	1915	1896	4
622	20250204	103100	146846965	1915	1908	1915	1908	501
623	20250204	103000	145890088	1909	1909	1909	1909	0
624	20250204	102900	145890088	1909	1901	1909	1901	1003
625	20250204	102800	143976392	1896	1896	1896	1896	0
626	20250204	102700	143976392	1896	1896	1896	1896	50
627	20250204	102600	143881592	1898	1898	1898	1898	0
628	20250204	102500	143881592	1898	1898	1898	1898	66
629	20250204	102400	143756324	1901	1901	1901	1901	0
630	20250204	102300	143756324	1901	1901	1901	1901	0
631	20250204	102200	143756324	1901	1904	1904	1901	836
632	20250204	102100	142166080	1904	1904	1904	1904	0
633	20250204	102000	142166080	1904	1904	1904	1904	7
634	20250204	101900	142152752	1904	1907	1908	1904	419
635	20250204	101800	141354028	1908	1907	1908	1907	104
636	20250204	101700	141155696	1908	1907	1908	1907	594
637	20250204	101600	140022888	1906	1906	1906	1906	902
638	20250204	101500	138303676	1906	1906	1906	1906	0
639	20250204	101400	138303676	1906	1903	1906	1903	3000
640	20250204	101300	132589000	1904	1904	1904	1904	0
641	20250204	101200	132589000	1904	1904	1904	1904	0
642	20250204	101100	132589000	1904	1904	1904	1904	0
643	20250204	101000	132589000	1904	1904	1904	1904	0
644	20250204	100900	132589000	1904	1904	1904	1904	0
645	20250204	100800	132589000	1904	1904	1904	1904	1
646	20250204	100700	132587096	1905	1905	1905	1905	0
647	20250204	100600	132587096	1905	1905	1905	1905	10
648	20250204	100500	132568046	1906	1906	1906	1906	0
649	20250204	100400	132568046	1906	1906	1906	1906	0
650	20250204	100300	132568046	1906	1906	1906	1906	1
651	20250204	100200	132566140	1899	1899	1899	1899	55
652	20250204	100100	132461695	1906	1906	1906	1906	0
653	20250204	100000	132461695	1906	1906	1906	1906	0
654	20250204	095900	132461695	1906	1906	1906	1906	1
655	20250204	095800	132459789	1898	1898	1898	1898	500
656	20250204	095700	131510789	1906	1906	1906	1906	220
657	20250204	095600	131091469	1906	1906	1906	1906	51
658	20250204	095500	130994263	1906	1906	1906	1906	158
659	20250204	095400	130693115	1906	1906	1906	1906	824
660	20250204	095300	129122571	1906	1907	1907	1906	1419
661	20250204	095200	126416557	1907	1906	1907	1906	271
662	20250204	095100	125899850	1907	1907	1908	1907	24
663	20250204	095000	125854081	1907	1893	1907	1893	11664
664	20250204	094900	103705890	1892	1892	1892	1892	72
665	20250204	094800	103569666	1894	1894	1894	1894	0
666	20250204	094700	103569666	1894	1894	1894	1894	0
667	20250204	094600	103569666	1894	1894	1894	1894	0
668	20250204	094500	103569666	1894	1894	1894	1894	0
669	20250204	094400	103569666	1894	1894	1894	1893	13
670	20250204	094300	103545049	1894	1871	1894	1871	23
671	20250204	094200	103501727	1870	1870	1870	1870	0
672	20250204	094100	103501727	1870	1895	1895	1870	4004
673	20250204	094000	96006792	1895	1895	1895	1895	2
674	20250204	093900	96003002	1895	1895	1895	1895	2
675	20250204	093800	95999212	1896	1896	1896	1896	154
676	20250204	093700	95707228	1896	1896	1896	1896	0
677	20250204	093600	95707228	1896	1889	1896	1889	1050
678	20250204	093500	93719254	1889	1889	1889	1889	1
679	20250204	093400	93717365	1876	1876	1876	1876	1
680	20250204	093300	93715489	1892	1892	1892	1892	73
681	20250204	093200	93577373	1893	1893	1893	1893	0
682	20250204	093100	93577373	1893	1893	1893	1893	0
683	20250204	093000	93577373	1893	1893	1893	1893	0
684	20250204	092900	93577373	1893	1893	1893	1893	3
685	20250204	092800	93571694	1893	1893	1894	1893	75
686	20250204	092700	93429714	1893	1895	1895	1893	219
687	20250204	092600	93014781	1895	1894	1895	1894	82
688	20250204	092500	92859441	1896	1894	1896	1894	1156
689	20250204	092400	90668205	1895	1869	1895	1869	410
690	20250204	092300	89898015	1898	1890	1899	1890	1629
691	20250204	092200	86809172	1900	1879	1900	1879	8111
692	20250204	092100	71424287	1853	1865	1875	1853	5086
693	20250204	092000	61934769	1854	1854	1864	1854	3679
694	20250204	091900	55097253	1854	1852	1854	1852	1747
695	20250204	091800	51861517	1852	1842	1852	1842	11277
696	20250204	091700	31055015	1842	1836	1842	1836	4250
697	20250204	091600	23238566	1836	1835	1836	1835	2000
698	20250204	091500	19566570	1836	1836	1836	1836	0
699	20250204	091400	19566570	1836	1836	1836	1836	0
700	20250204	091300	19566570	1836	1836	1836	1836	0
701	20250204	091200	19566570	1836	1836	1836	1836	7
702	20250204	091100	19553718	1837	1837	1837	1837	0
703	20250204	091000	19553718	1837	1837	1837	1837	0
704	20250204	090900	19553718	1837	1837	1837	1837	30
705	20250204	090800	19498608	1837	1837	1837	1837	4
706	20250204	090700	19491260	1839	1839	1839	1839	0
707	20250204	090600	19491260	1839	1839	1839	1839	200
708	20250204	090500	19123460	1840	1840	1840	1840	0
709	20250204	090400	19123460	1840	1840	1840	1840	0
710	20250204	090300	19123460	1840	1837	1840	1837	4257
711	20250204	090200	11297826	1838	1838	1839	1838	2063
712	20250204	090100	7505969	1838	1837	1839	1837	2084
713	20250204	090000	3676000	1838	1838	1838	1838	2000