KissMeData/130740/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	201700	99315481	1845	1845	1845	1845	2098
3	20250204	201600	99315481	1845	1845	1845	1845	0
4	20250204	201500	99315481	1845	1845	1845	1845	0
5	20250204	201400	99315481	1845	1845	1845	1845	0
6	20250204	201300	99315481	1845	1845	1845	1845	0
7	20250204	201200	99315481	1845	1845	1845	1845	0
8	20250204	201100	99315481	1845	1845	1845	1845	0
9	20250204	201000	99315481	1845	1845	1845	1845	0
10	20250204	200900	99315481	1845	1845	1845	1845	0
11	20250204	200800	99315481	1845	1845	1845	1845	0
12	20250204	200700	99315481	1845	1845	1845	1845	0
13	20250204	200600	99315481	1845	1845	1845	1845	0
14	20250204	200500	99315481	1845	1845	1845	1845	0
15	20250204	200400	99315481	1845	1845	1845	1845	0
16	20250204	200300	99315481	1845	1845	1845	1845	0
17	20250204	200200	99315481	1845	1845	1845	1845	0
18	20250204	200100	99315481	1845	1845	1845	1845	0
19	20250204	200000	99315481	1845	1845	1845	1845	0
20	20250204	195900	99315481	1845	1845	1845	1845	0
21	20250204	195800	99315481	1845	1845	1845	1845	0
22	20250204	195700	99315481	1845	1845	1845	1845	0
23	20250204	195600	99315481	1845	1845	1845	1845	0
24	20250204	195500	99315481	1845	1845	1845	1845	0
25	20250204	195400	99315481	1845	1845	1845	1845	0
26	20250204	195300	99315481	1845	1845	1845	1845	0
27	20250204	195200	99315481	1845	1845	1845	1845	0
28	20250204	195100	99315481	1845	1845	1845	1845	0
29	20250204	195000	99315481	1845	1845	1845	1845	0
30	20250204	194900	99315481	1845	1845	1845	1845	0
31	20250204	194800	99315481	1845	1845	1845	1845	0
32	20250204	194700	99315481	1845	1845	1845	1845	2098
33	20250204	194600	99315481	1845	1845	1845	1845	0
34	20250204	194500	99315481	1845	1845	1845	1845	0
35	20250204	194400	99315481	1845	1845	1845	1845	0
36	20250204	194300	99315481	1845	1845	1845	1845	0
37	20250204	194200	99315481	1845	1845	1845	1845	0
38	20250204	194100	99315481	1845	1845	1845	1845	0
39	20250204	194000	99315481	1845	1845	1845	1845	0
40	20250204	193900	99315481	1845	1845	1845	1845	0
41	20250204	193800	99315481	1845	1845	1845	1845	0
42	20250204	193700	99315481	1845	1845	1845	1845	0
43	20250204	193600	99315481	1845	1845	1845	1845	0
44	20250204	193500	99315481	1845	1845	1845	1845	0
45	20250204	193400	99315481	1845	1845	1845	1845	0
46	20250204	193300	99315481	1845	1845	1845	1845	0
47	20250204	193200	99315481	1845	1845	1845	1845	0
48	20250204	193100	99315481	1845	1845	1845	1845	0
49	20250204	193000	99315481	1845	1845	1845	1845	0
50	20250204	192900	99315481	1845	1845	1845	1845	0
51	20250204	192800	99315481	1845	1845	1845	1845	0
52	20250204	192700	99315481	1845	1845	1845	1845	0
53	20250204	192600	99315481	1845	1845	1845	1845	0
54	20250204	192500	99315481	1845	1845	1845	1845	0
55	20250204	192400	99315481	1845	1845	1845	1845	0
56	20250204	192300	99315481	1845	1845	1845	1845	0
57	20250204	192200	99315481	1845	1845	1845	1845	0
58	20250204	192100	99315481	1845	1845	1845	1845	0
59	20250204	192000	99315481	1845	1845	1845	1845	0
60	20250204	191900	99315481	1845	1845	1845	1845	0
61	20250204	191800	99315481	1845	1845	1845	1845	0
62	20250204	191700	99315481	1845	1845	1845	1845	2098
63	20250204	191600	99315481	1845	1845	1845	1845	0
64	20250204	191500	99315481	1845	1845	1845	1845	0
65	20250204	191400	99315481	1845	1845	1845	1845	0
66	20250204	191300	99315481	1845	1845	1845	1845	0
67	20250204	191200	99315481	1845	1845	1845	1845	0
68	20250204	191100	99315481	1845	1845	1845	1845	0
69	20250204	191000	99315481	1845	1845	1845	1845	0
70	20250204	190900	99315481	1845	1845	1845	1845	0
71	20250204	190800	99315481	1845	1845	1845	1845	0
72	20250204	190700	99315481	1845	1845	1845	1845	0
73	20250204	190600	99315481	1845	1845	1845	1845	0
74	20250204	190500	99315481	1845	1845	1845	1845	0
75	20250204	190400	99315481	1845	1845	1845	1845	0
76	20250204	190300	99315481	1845	1845	1845	1845	0
77	20250204	190200	99315481	1845	1845	1845	1845	0
78	20250204	190100	99315481	1845	1845	1845	1845	0
79	20250204	190000	99315481	1845	1845	1845	1845	0
80	20250204	185900	99315481	1845	1845	1845	1845	0
81	20250204	185800	99315481	1845	1845	1845	1845	0
82	20250204	185700	99315481	1845	1845	1845	1845	0
83	20250204	185600	99315481	1845	1845	1845	1845	0
84	20250204	185500	99315481	1845	1845	1845	1845	0
85	20250204	185400	99315481	1845	1845	1845	1845	0
86	20250204	185300	99315481	1845	1845	1845	1845	0
87	20250204	185200	99315481	1845	1845	1845	1845	0
88	20250204	185100	99315481	1845	1845	1845	1845	0
89	20250204	185000	99315481	1845	1845	1845	1845	0
90	20250204	184900	99315481	1845	1845	1845	1845	0
91	20250204	184800	99315481	1845	1845	1845	1845	0
92	20250204	184700	99315481	1845	1845	1845	1845	2098
93	20250204	184600	99315481	1845	1845	1845	1845	0
94	20250204	184500	99315481	1845	1845	1845	1845	0
95	20250204	184400	99315481	1845	1845	1845	1845	0
96	20250204	184300	99315481	1845	1845	1845	1845	0
97	20250204	184200	99315481	1845	1845	1845	1845	0
98	20250204	184100	99315481	1845	1845	1845	1845	0
99	20250204	184000	99315481	1845	1845	1845	1845	0
100	20250204	183900	99315481	1845	1845	1845	1845	0
101	20250204	183800	99315481	1845	1845	1845	1845	0
102	20250204	183700	99315481	1845	1845	1845	1845	0
103	20250204	183600	99315481	1845	1845	1845	1845	0
104	20250204	183500	99315481	1845	1845	1845	1845	0
105	20250204	183400	99315481	1845	1845	1845	1845	0
106	20250204	183300	99315481	1845	1845	1845	1845	0
107	20250204	183200	99315481	1845	1845	1845	1845	0
108	20250204	183100	99315481	1845	1845	1845	1845	0
109	20250204	183000	99315481	1845	1845	1845	1845	0
110	20250204	182900	99315481	1845	1845	1845	1845	0
111	20250204	182800	99315481	1845	1845	1845	1845	0
112	20250204	182700	99315481	1845	1845	1845	1845	0
113	20250204	182600	99315481	1845	1845	1845	1845	0
114	20250204	182500	99315481	1845	1845	1845	1845	0
115	20250204	182400	99315481	1845	1845	1845	1845	0
116	20250204	182300	99315481	1845	1845	1845	1845	0
117	20250204	182200	99315481	1845	1845	1845	1845	0
118	20250204	182100	99315481	1845	1845	1845	1845	0
119	20250204	182000	99315481	1845	1845	1845	1845	0
120	20250204	181900	99315481	1845	1845	1845	1845	0
121	20250204	181800	99315481	1845	1845	1845	1845	0
122	20250204	181700	99315481	1845	1845	1845	1845	2098
123	20250204	181600	99315481	1845	1845	1845	1845	0
124	20250204	181500	99315481	1845	1845	1845	1845	0
125	20250204	181400	99315481	1845	1845	1845	1845	0
126	20250204	181300	99315481	1845	1845	1845	1845	0
127	20250204	181200	99315481	1845	1845	1845	1845	0
128	20250204	181100	99315481	1845	1845	1845	1845	0
129	20250204	181000	99315481	1845	1845	1845	1845	0
130	20250204	180900	99315481	1845	1845	1845	1845	0
131	20250204	180800	99315481	1845	1845	1845	1845	0
132	20250204	180700	99315481	1845	1845	1845	1845	0
133	20250204	180600	99315481	1845	1845	1845	1845	0
134	20250204	180500	99315481	1845	1845	1845	1845	0
135	20250204	180400	99315481	1845	1845	1845	1845	0
136	20250204	180300	99315481	1845	1845	1845	1845	0
137	20250204	180200	99315481	1845	1845	1845	1845	0
138	20250204	180100	99315481	1845	1845	1845	1845	0
139	20250204	180000	99315481	1845	1845	1845	1845	0
140	20250204	175900	99315481	1845	1845	1845	1845	0
141	20250204	175800	99315481	1845	1845	1845	1845	0
142	20250204	175700	99315481	1845	1845	1845	1845	0
143	20250204	175600	99315481	1845	1845	1845	1845	0
144	20250204	175500	99315481	1845	1845	1845	1845	0
145	20250204	175400	99315481	1845	1845	1845	1845	0
146	20250204	175300	99315481	1845	1845	1845	1845	0
147	20250204	175200	99315481	1845	1845	1845	1845	0
148	20250204	175100	99315481	1845	1845	1845	1845	0
149	20250204	175000	99315481	1845	1845	1845	1845	0
150	20250204	174900	99315481	1845	1845	1845	1845	0
151	20250204	174800	99315481	1845	1845	1845	1845	0
152	20250204	174700	99315481	1845	1845	1845	1845	2098
153	20250204	174600	99315481	1845	1845	1845	1845	0
154	20250204	174500	99315481	1845	1845	1845	1845	0
155	20250204	174400	99315481	1845	1845	1845	1845	0
156	20250204	174300	99315481	1845	1845	1845	1845	0
157	20250204	174200	99315481	1845	1845	1845	1845	0
158	20250204	174100	99315481	1845	1845	1845	1845	0
159	20250204	174000	99315481	1845	1845	1845	1845	0
160	20250204	173900	99315481	1845	1845	1845	1845	0
161	20250204	173800	99315481	1845	1845	1845	1845	0
162	20250204	173700	99315481	1845	1845	1845	1845	0
163	20250204	173600	99315481	1845	1845	1845	1845	0
164	20250204	173500	99315481	1845	1845	1845	1845	0
165	20250204	173400	99315481	1845	1845	1845	1845	0
166	20250204	173300	99315481	1845	1845	1845	1845	0
167	20250204	173200	99315481	1845	1845	1845	1845	0
168	20250204	173100	99315481	1845	1845	1845	1845	0
169	20250204	173000	99315481	1845	1845	1845	1845	0
170	20250204	172900	99315481	1845	1845	1845	1845	0
171	20250204	172800	99315481	1845	1845	1845	1845	0
172	20250204	172700	99315481	1845	1845	1845	1845	0
173	20250204	172600	99315481	1845	1845	1845	1845	0
174	20250204	172500	99315481	1845	1845	1845	1845	0
175	20250204	172400	99315481	1845	1845	1845	1845	0
176	20250204	172300	99315481	1845	1845	1845	1845	0
177	20250204	172200	99315481	1845	1845	1845	1845	0
178	20250204	172100	99315481	1845	1845	1845	1845	0
179	20250204	172000	99315481	1845	1845	1845	1845	0
180	20250204	171900	99315481	1845	1845	1845	1845	0
181	20250204	171800	99315481	1845	1845	1845	1845	0
182	20250204	171700	99315481	1845	1845	1845	1845	2098
183	20250204	171600	99315481	1845	1845	1845	1845	0
184	20250204	171500	99315481	1845	1845	1845	1845	0
185	20250204	171400	99315481	1845	1845	1845	1845	0
186	20250204	171300	99315481	1845	1845	1845	1845	0
187	20250204	171200	99315481	1845	1845	1845	1845	0
188	20250204	171100	99315481	1845	1845	1845	1845	0
189	20250204	171000	99315481	1845	1845	1845	1845	0
190	20250204	170900	99315481	1845	1845	1845	1845	0
191	20250204	170800	99315481	1845	1845	1845	1845	0
192	20250204	170700	99315481	1845	1845	1845	1845	0
193	20250204	170600	99315481	1845	1845	1845	1845	0
194	20250204	170500	99315481	1845	1845	1845	1845	0
195	20250204	170400	99315481	1845	1845	1845	1845	0
196	20250204	170300	99315481	1845	1845	1845	1845	0
197	20250204	170200	99315481	1845	1845	1845	1845	0
198	20250204	170100	99315481	1845	1845	1845	1845	0
199	20250204	170000	99315481	1845	1845	1845	1845	0
200	20250204	165900	99315481	1845	1845	1845	1845	0
201	20250204	165800	99315481	1845	1845	1845	1845	0
202	20250204	165700	99315481	1845	1845	1845	1845	0
203	20250204	165600	99315481	1845	1845	1845	1845	0
204	20250204	165500	99315481	1845	1845	1845	1845	0
205	20250204	165400	99315481	1845	1845	1845	1845	0
206	20250204	165300	99315481	1845	1845	1845	1845	0
207	20250204	165200	99315481	1845	1845	1845	1845	0
208	20250204	165100	99315481	1845	1845	1845	1845	0
209	20250204	165000	99315481	1845	1845	1845	1845	0
210	20250204	164900	99315481	1845	1845	1845	1845	0
211	20250204	164800	99315481	1845	1845	1845	1845	0
212	20250204	164700	99315481	1845	1845	1845	1845	2098
213	20250204	164600	99315481	1845	1845	1845	1845	0
214	20250204	164500	99315481	1845	1845	1845	1845	0
215	20250204	164400	99315481	1845	1845	1845	1845	0
216	20250204	164300	99315481	1845	1845	1845	1845	0
217	20250204	164200	99315481	1845	1845	1845	1845	0
218	20250204	164100	99315481	1845	1845	1845	1845	0
219	20250204	164000	99315481	1845	1845	1845	1845	0
220	20250204	163900	99315481	1845	1845	1845	1845	0
221	20250204	163800	99315481	1845	1845	1845	1845	0
222	20250204	163700	99315481	1845	1845	1845	1845	0
223	20250204	163600	99315481	1845	1845	1845	1845	0
224	20250204	163500	99315481	1845	1845	1845	1845	0
225	20250204	163400	99315481	1845	1845	1845	1845	0
226	20250204	163300	99315481	1845	1845	1845	1845	0
227	20250204	163200	99315481	1845	1845	1845	1845	0
228	20250204	163100	99315481	1845	1845	1845	1845	0
229	20250204	163000	99315481	1845	1845	1845	1845	0
230	20250204	162900	99315481	1845	1845	1845	1845	0
231	20250204	162800	99315481	1845	1845	1845	1845	0
232	20250204	162700	99315481	1845	1845	1845	1845	0
233	20250204	162600	99315481	1845	1845	1845	1845	0
234	20250204	162500	99315481	1845	1845	1845	1845	0
235	20250204	162400	99315481	1845	1845	1845	1845	0
236	20250204	162300	99315481	1845	1845	1845	1845	0
237	20250204	162200	99315481	1845	1845	1845	1845	0
238	20250204	162100	99315481	1845	1845	1845	1845	0
239	20250204	162000	99315481	1845	1845	1845	1845	0
240	20250204	161900	99315481	1845	1845	1845	1845	0
241	20250204	161800	99315481	1845	1845	1845	1845	0
242	20250204	161700	99315481	1845	1845	1845	1845	2098
243	20250204	161600	99315481	1845	1845	1845	1845	0
244	20250204	161500	99315481	1845	1845	1845	1845	0
245	20250204	161400	99315481	1845	1845	1845	1845	0
246	20250204	161300	99315481	1845	1845	1845	1845	0
247	20250204	161200	99315481	1845	1845	1845	1845	0
248	20250204	161100	99315481	1845	1845	1845	1845	0
249	20250204	161000	99315481	1845	1845	1845	1845	0
250	20250204	160900	99315481	1845	1845	1845	1845	0
251	20250204	160800	99315481	1845	1845	1845	1845	0
252	20250204	160700	99315481	1845	1845	1845	1845	0
253	20250204	160600	99315481	1845	1845	1845	1845	0
254	20250204	160500	99315481	1845	1845	1845	1845	0
255	20250204	160400	99315481	1845	1845	1845	1845	0
256	20250204	160300	99315481	1845	1845	1845	1845	0
257	20250204	160200	99315481	1845	1845	1845	1845	0
258	20250204	160100	99315481	1845	1845	1845	1845	0
259	20250204	160000	99315481	1845	1845	1845	1845	0
260	20250204	155900	99315481	1845	1845	1845	1845	0
261	20250204	155800	99315481	1845	1845	1845	1845	0
262	20250204	155700	99315481	1845	1845	1845	1845	0
263	20250204	155600	99315481	1845	1845	1845	1845	0
264	20250204	155500	99315481	1845	1845	1845	1845	0
265	20250204	155400	99315481	1845	1845	1845	1845	0
266	20250204	155300	99315481	1845	1845	1845	1845	0
267	20250204	155200	99315481	1845	1845	1845	1845	0
268	20250204	155100	99315481	1845	1845	1845	1845	0
269	20250204	155000	99315481	1845	1845	1845	1845	0
270	20250204	154900	99315481	1845	1845	1845	1845	0
271	20250204	154800	99315481	1845	1845	1845	1845	0
272	20250204	154700	99315481	1845	1845	1845	1845	2098
273	20250204	154600	99315481	1845	1845	1845	1845	0
274	20250204	154500	99315481	1845	1845	1845	1845	0
275	20250204	154400	99315481	1845	1845	1845	1845	0
276	20250204	154300	99315481	1845	1845	1845	1845	0
277	20250204	154200	99315481	1845	1845	1845	1845	0
278	20250204	154100	99315481	1845	1845	1845	1845	0
279	20250204	154000	99315481	1845	1845	1845	1845	0
280	20250204	153900	99315481	1845	1845	1845	1845	0
281	20250204	153800	99315481	1845	1845	1845	1845	0
282	20250204	153700	99315481	1845	1845	1845	1845	0
283	20250204	153600	99315481	1845	1845	1845	1845	0
284	20250204	153500	99315481	1845	1845	1845	1845	0
285	20250204	153400	99315481	1845	1845	1845	1845	0
286	20250204	153300	99315481	1845	1845	1845	1845	0
287	20250204	153200	99315481	1845	1845	1845	1845	0
288	20250204	153100	99315481	1845	1845	1845	1845	0
289	20250204	153000	99315481	1845	1845	1845	1845	2098
290	20250204	152900	95444671	1853	1853	1853	1853	0
291	20250204	152800	95444671	1853	1853	1853	1853	0
292	20250204	152700	95444671	1853	1853	1853	1853	0
293	20250204	152600	95444671	1853	1853	1853	1853	0
294	20250204	152500	95444671	1853	1853	1853	1853	0
295	20250204	152400	95444671	1853	1853	1853	1853	0
296	20250204	152300	95444671	1853	1853	1853	1853	0
297	20250204	152200	95444671	1853	1853	1853	1853	0
298	20250204	152100	95444671	1853	1853	1853	1853	0
299	20250204	152000	95444671	1853	1853	1853	1853	0
300	20250204	151900	95444671	1853	1845	1853	1845	108
301	20250204	151800	95245299	1853	1853	1853	1853	0
302	20250204	151700	95245299	1853	1853	1853	1853	0
303	20250204	151600	95245299	1853	1853	1853	1853	0
304	20250204	151500	95245299	1853	1853	1853	1853	0
305	20250204	151400	95245299	1853	1853	1853	1853	0
306	20250204	151300	95245299	1853	1852	1853	1852	10
307	20250204	151200	95226778	1852	1852	1852	1852	0
308	20250204	151100	95226778	1852	1852	1852	1852	0
309	20250204	151000	95226778	1852	1852	1852	1852	0
310	20250204	150900	95226778	1852	1842	1852	1842	551
311	20250204	150800	94211826	1853	1853	1853	1853	0
312	20250204	150700	94211826	1853	1853	1853	1853	0
313	20250204	150600	94211826	1853	1853	1853	1853	0
314	20250204	150500	94211826	1853	1853	1853	1853	0
315	20250204	150400	94211826	1853	1853	1853	1853	0
316	20250204	150300	94211826	1853	1853	1853	1853	9
317	20250204	150200	94195149	1853	1841	1853	1841	1053
318	20250204	150100	92246164	1842	1842	1842	1842	0
319	20250204	150000	92246164	1842	1842	1842	1842	24
320	20250204	145900	92201956	1850	1850	1850	1850	0
321	20250204	145800	92201956	1850	1850	1850	1850	0
322	20250204	145700	92201956	1850	1850	1850	1850	0
323	20250204	145600	92201956	1850	1849	1850	1849	17
324	20250204	145500	92170507	1849	1849	1849	1849	492
325	20250204	145400	91260799	1849	1849	1849	1849	0
326	20250204	145300	91260799	1849	1849	1849	1849	0
327	20250204	145200	91260799	1849	1849	1849	1849	0
328	20250204	145100	91260799	1849	1849	1849	1849	1
329	20250204	145000	91258950	1849	1849	1849	1849	3
330	20250204	144900	91253403	1841	1841	1841	1841	0
331	20250204	144800	91253403	1841	1841	1841	1841	54
332	20250204	144700	91153989	1849	1849	1849	1849	0
333	20250204	144600	91153989	1849	1849	1849	1849	0
334	20250204	144500	91153989	1849	1849	1849	1849	0
335	20250204	144400	91153989	1849	1849	1849	1849	0
336	20250204	144300	91153989	1849	1849	1849	1849	0
337	20250204	144200	91153989	1849	1849	1849	1849	0
338	20250204	144100	91153989	1849	1849	1849	1849	0
339	20250204	144000	91153989	1849	1849	1849	1849	30
340	20250204	143900	91098519	1847	1844	1847	1844	837
341	20250204	143800	89553985	1843	1843	1843	1843	0
342	20250204	143700	89553985	1843	1843	1843	1843	0
343	20250204	143600	89553985	1843	1843	1843	1843	0
344	20250204	143500	89553985	1843	1843	1843	1843	0
345	20250204	143400	89553985	1843	1843	1843	1843	0
346	20250204	143300	89553985	1843	1843	1843	1843	0
347	20250204	143200	89553985	1843	1843	1843	1843	167
348	20250204	143100	89246204	1847	1847	1847	1847	0
349	20250204	143000	89246204	1847	1847	1847	1847	0
350	20250204	142900	89246204	1847	1847	1847	1847	4
351	20250204	142800	89238816	1841	1841	1841	1841	0
352	20250204	142700	89238816	1841	1841	1841	1841	0
353	20250204	142600	89238816	1841	1841	1841	1841	0
354	20250204	142500	89238816	1841	1840	1841	1840	240
355	20250204	142400	88797108	1840	1840	1840	1840	0
356	20250204	142300	88797108	1840	1840	1840	1840	0
357	20250204	142200	88797108	1840	1840	1840	1840	0
358	20250204	142100	88797108	1840	1840	1840	1840	0
359	20250204	142000	88797108	1840	1840	1840	1840	0
360	20250204	141900	88797108	1840	1840	1840	1840	0
361	20250204	141800	88797108	1840	1840	1840	1840	0
362	20250204	141700	88797108	1840	1840	1840	1840	0
363	20250204	141600	88797108	1840	1840	1840	1840	0
364	20250204	141500	88797108	1840	1840	1840	1840	1
365	20250204	141400	88795268	1840	1840	1840	1840	100
366	20250204	141300	88611268	1841	1841	1841	1841	0
367	20250204	141200	88611268	1841	1841	1841	1841	3
368	20250204	141100	88605745	1841	1834	1841	1816	1117
369	20250204	141000	86562746	1858	1858	1858	1858	0
370	20250204	140900	86562746	1858	1858	1858	1858	0
371	20250204	140800	86562746	1858	1858	1858	1858	0
372	20250204	140700	86562746	1858	1858	1858	1858	0
373	20250204	140600	86562746	1858	1858	1858	1858	0
374	20250204	140500	86562746	1858	1858	1858	1858	0
375	20250204	140400	86562746	1858	1858	1858	1858	0
376	20250204	140300	86562746	1858	1858	1858	1858	0
377	20250204	140200	86562746	1858	1858	1858	1858	0
378	20250204	140100	86562746	1858	1858	1858	1858	0
379	20250204	140000	86562746	1858	1858	1858	1858	0
380	20250204	135900	86562746	1858	1858	1858	1858	0
381	20250204	135800	86562746	1858	1858	1858	1858	0
382	20250204	135700	86562746	1858	1858	1858	1858	0
383	20250204	135600	86562746	1858	1858	1858	1858	0
384	20250204	135500	86562746	1858	1858	1858	1858	0
385	20250204	135400	86562746	1858	1858	1858	1858	0
386	20250204	135300	86562746	1858	1858	1858	1858	0
387	20250204	135200	86562746	1858	1858	1858	1858	0
388	20250204	135100	86562746	1858	1858	1858	1858	1
389	20250204	135000	86560888	1847	1847	1847	1847	0
390	20250204	134900	86560888	1847	1847	1847	1847	0
391	20250204	134800	86560888	1847	1847	1847	1847	0
392	20250204	134700	86560888	1847	1836	1847	1836	1803
393	20250204	134600	83248145	1840	1840	1840	1840	0
394	20250204	134500	83248145	1840	1840	1840	1840	0
395	20250204	134400	83248145	1840	1840	1840	1840	0
396	20250204	134300	83248145	1840	1840	1840	1840	0
397	20250204	134200	83248145	1840	1840	1840	1840	0
398	20250204	134100	83248145	1840	1840	1840	1840	0
399	20250204	134000	83248145	1840	1840	1840	1840	0
400	20250204	133900	83248145	1840	1840	1840	1840	0
401	20250204	133800	83248145	1840	1840	1840	1840	0
402	20250204	133700	83248145	1840	1840	1840	1840	0
403	20250204	133600	83248145	1840	1830	1840	1830	427
404	20250204	133500	82466725	1850	1850	1850	1850	0
405	20250204	133400	82466725	1850	1850	1850	1850	0
406	20250204	133300	82466725	1850	1850	1850	1850	0
407	20250204	133200	82466725	1850	1850	1850	1850	0
408	20250204	133100	82466725	1850	1850	1850	1850	0
409	20250204	133000	82466725	1850	1850	1850	1850	0
410	20250204	132900	82466725	1850	1850	1850	1850	0
411	20250204	132800	82466725	1850	1850	1850	1850	0
412	20250204	132700	82466725	1850	1850	1850	1850	0
413	20250204	132600	82466725	1850	1850	1850	1850	0
414	20250204	132500	82466725	1850	1850	1850	1850	0
415	20250204	132400	82466725	1850	1850	1850	1850	0
416	20250204	132300	82466725	1850	1850	1850	1850	1
417	20250204	132200	82464875	1856	1844	1859	1822	202
418	20250204	132100	82094960	1864	1864	1864	1864	1
419	20250204	132000	82093096	1850	1852	1852	1850	621
420	20250204	131900	80943044	1864	1864	1864	1864	0
421	20250204	131800	80943044	1864	1864	1864	1864	0
422	20250204	131700	80943044	1864	1864	1864	1864	0
423	20250204	131600	80943044	1864	1864	1864	1864	0
424	20250204	131500	80943044	1864	1864	1864	1864	0
425	20250204	131400	80943044	1864	1864	1864	1864	100
426	20250204	131300	80756644	1864	1864	1864	1864	200
427	20250204	131200	80383844	1864	1864	1864	1864	0
428	20250204	131100	80383844	1864	1852	1864	1852	6
429	20250204	131000	80372720	1864	1864	1864	1864	0
430	20250204	130900	80372720	1864	1864	1864	1864	0
431	20250204	130800	80372720	1864	1864	1864	1864	0
432	20250204	130700	80372720	1864	1864	1864	1864	0
433	20250204	130600	80372720	1864	1864	1864	1864	0
434	20250204	130500	80372720	1864	1864	1864	1864	0
435	20250204	130400	80372720	1864	1864	1864	1864	0
436	20250204	130300	80372720	1864	1864	1864	1864	0
437	20250204	130200	80372720	1864	1864	1864	1864	1
438	20250204	130100	80370856	1852	1852	1852	1852	0
439	20250204	130000	80370856	1852	1852	1852	1852	118
440	20250204	125900	80152320	1865	1865	1865	1865	0
441	20250204	125800	80152320	1865	1865	1865	1865	0
442	20250204	125700	80152320	1865	1865	1865	1865	0
443	20250204	125600	80152320	1865	1865	1865	1865	0
444	20250204	125500	80152320	1865	1865	1865	1865	11
445	20250204	125400	80131805	1852	1867	1867	1852	1655
446	20250204	125300	77066415	1879	1879	1879	1879	0
447	20250204	125200	77066415	1879	1870	1879	1859	371
448	20250204	125100	76375015	1881	1879	1883	1874	1073
449	20250204	125000	74361204	1885	1885	1885	1885	88
450	20250204	124900	74195324	1885	1885	1888	1884	1492
451	20250204	124800	71382754	1888	1877	1890	1877	5033
452	20250204	124700	61895230	1884	1858	1884	1858	136
453	20250204	124600	61639747	1826	1848	1854	1826	235
454	20250204	124500	61204735	1861	1832	1861	1832	105
455	20250204	124400	61009475	1830	1830	1830	1830	500
456	20250204	124300	60094475	1890	1839	1890	1839	4759
457	20250204	124200	51171391	1839	1838	1839	1838	182
458	20250204	124100	50836773	1838	1817	1838	1817	2713
459	20250204	124000	45867044	1818	1818	1818	1818	0
460	20250204	123900	45867044	1818	1818	1818	1818	0
461	20250204	123800	45867044	1818	1818	1818	1818	0
462	20250204	123700	45867044	1818	1818	1818	1818	0
463	20250204	123600	45867044	1818	1818	1818	1818	0
464	20250204	123500	45867044	1818	1818	1818	1818	0
465	20250204	123400	45867044	1818	1818	1818	1818	0
466	20250204	123300	45867044	1818	1818	1818	1818	0
467	20250204	123200	45867044	1818	1818	1818	1818	0
468	20250204	123100	45867044	1818	1818	1818	1818	0
469	20250204	123000	45867044	1818	1818	1818	1818	0
470	20250204	122900	45867044	1818	1818	1818	1818	0
471	20250204	122800	45867044	1818	1818	1818	1818	1
472	20250204	122700	45865226	1815	1815	1815	1815	1
473	20250204	122600	45863411	1811	1811	1811	1811	10
474	20250204	122500	45845301	1811	1810	1811	1810	1115
475	20250204	122400	43827114	1801	1801	1801	1801	0
476	20250204	122300	43827114	1801	1801	1801	1801	0
477	20250204	122200	43827114	1801	1801	1801	1801	0
478	20250204	122100	43827114	1801	1803	1803	1801	125
479	20250204	122000	43601745	1810	1810	1810	1810	0
480	20250204	121900	43601745	1810	1810	1810	1810	0
481	20250204	121800	43601745	1810	1810	1810	1810	0
482	20250204	121700	43601745	1810	1810	1810	1810	0
483	20250204	121600	43601745	1810	1810	1810	1810	0
484	20250204	121500	43601745	1810	1810	1810	1810	0
485	20250204	121400	43601745	1810	1810	1810	1810	22
486	20250204	121300	43561925	1810	1810	1810	1810	12
487	20250204	121200	43540205	1810	1810	1810	1810	0
488	20250204	121100	43540205	1810	1810	1810	1810	0
489	20250204	121000	43540205	1810	1810	1810	1810	0
490	20250204	120900	43540205	1810	1810	1810	1810	0
491	20250204	120800	43540205	1810	1810	1810	1810	0
492	20250204	120700	43540205	1810	1810	1810	1810	0
493	20250204	120600	43540205	1810	1810	1810	1810	0
494	20250204	120500	43540205	1810	1810	1810	1810	0
495	20250204	120400	43540205	1810	1810	1810	1810	0
496	20250204	120300	43540205	1810	1810	1810	1810	0
497	20250204	120200	43540205	1810	1810	1810	1810	0
498	20250204	120100	43540205	1810	1810	1810	1810	0
499	20250204	120000	43540205	1810	1810	1810	1810	0
500	20250204	115900	43540205	1810	1810	1810	1810	0
501	20250204	115800	43540205	1810	1810	1810	1810	0
502	20250204	115700	43540205	1810	1810	1810	1810	0
503	20250204	115600	43540205	1810	1810	1810	1810	0
504	20250204	115500	43540205	1810	1810	1810	1810	0
505	20250204	115400	43540205	1810	1810	1810	1810	0
506	20250204	115300	43540205	1810	1810	1810	1810	0
507	20250204	115200	43540205	1810	1810	1810	1810	1
508	20250204	115100	43538395	1810	1810	1810	1810	0
509	20250204	115000	43538395	1810	1810	1810	1810	11
510	20250204	114900	43518485	1797	1797	1797	1797	2872
511	20250204	114800	38357501	1796	1796	1796	1796	0
512	20250204	114700	38357501	1796	1796	1796	1796	0
513	20250204	114600	38357501	1796	1797	1797	1796	217
514	20250204	114500	37967682	1797	1797	1797	1797	0
515	20250204	114400	37967682	1797	1798	1798	1797	300
516	20250204	114300	37428450	1798	1798	1798	1798	387
517	20250204	114200	36732624	1805	1805	1805	1805	0
518	20250204	114100	36732624	1805	1805	1805	1805	0
519	20250204	114000	36732624	1805	1805	1805	1805	0
520	20250204	113900	36732624	1805	1805	1805	1805	0
521	20250204	113800	36732624	1805	1805	1805	1805	0
522	20250204	113700	36732624	1805	1805	1805	1805	0
523	20250204	113600	36732624	1805	1805	1805	1805	0
524	20250204	113500	36732624	1805	1805	1805	1805	0
525	20250204	113400	36732624	1805	1805	1805	1805	0
526	20250204	113300	36732624	1805	1805	1805	1805	0
527	20250204	113200	36732624	1805	1805	1805	1805	0
528	20250204	113100	36732624	1805	1805	1805	1805	0
529	20250204	113000	36732624	1805	1805	1805	1805	0
530	20250204	112900	36732624	1805	1805	1805	1805	0
531	20250204	112800	36732624	1805	1805	1805	1805	0
532	20250204	112700	36732624	1805	1805	1805	1805	0
533	20250204	112600	36732624	1805	1805	1805	1805	0
534	20250204	112500	36732624	1805	1805	1805	1805	0
535	20250204	112400	36732624	1805	1805	1805	1805	0
536	20250204	112300	36732624	1805	1805	1805	1805	0
537	20250204	112200	36732624	1805	1805	1805	1805	0
538	20250204	112100	36732624	1805	1805	1805	1805	0
539	20250204	112000	36732624	1805	1805	1805	1805	0
540	20250204	111900	36732624	1805	1805	1805	1805	16
541	20250204	111800	36703744	1805	1805	1805	1805	0
542	20250204	111700	36703744	1805	1795	1805	1795	12
543	20250204	111600	36682095	1805	1805	1805	1805	0
544	20250204	111500	36682095	1805	1805	1805	1805	0
545	20250204	111400	36682095	1805	1805	1805	1805	0
546	20250204	111300	36682095	1805	1805	1805	1805	0
547	20250204	111200	36682095	1805	1805	1805	1805	0
548	20250204	111100	36682095	1805	1805	1805	1805	0
549	20250204	111000	36682095	1805	1805	1805	1805	0
550	20250204	110900	36682095	1805	1805	1805	1805	0
551	20250204	110800	36682095	1805	1805	1805	1805	0
552	20250204	110700	36682095	1805	1805	1805	1805	0
553	20250204	110600	36682095	1805	1805	1805	1805	0
554	20250204	110500	36682095	1805	1805	1805	1805	1
555	20250204	110400	36680290	1805	1805	1805	1805	0
556	20250204	110300	36680290	1805	1805	1805	1805	84
557	20250204	110200	36528670	1805	1805	1805	1805	0
558	20250204	110100	36528670	1805	1803	1805	1803	1105
559	20250204	110000	34535549	1803	1803	1803	1803	1
560	20250204	105900	34533746	1802	1795	1802	1795	1526
561	20250204	105800	31786876	1792	1792	1792	1792	0
562	20250204	105700	31786876	1792	1792	1792	1792	0
563	20250204	105600	31786876	1792	1792	1792	1792	0
564	20250204	105500	31786876	1792	1792	1792	1792	0
565	20250204	105400	31786876	1792	1792	1792	1792	0
566	20250204	105300	31786876	1792	1792	1792	1792	2499
567	20250204	105200	27308668	1791	1791	1791	1791	22
568	20250204	105100	27269266	1791	1791	1791	1791	0
569	20250204	105000	27269266	1791	1791	1791	1791	0
570	20250204	104900	27269266	1791	1791	1791	1791	0
571	20250204	104800	27269266	1791	1791	1791	1791	0
572	20250204	104700	27269266	1791	1791	1791	1791	0
573	20250204	104600	27269266	1791	1791	1791	1791	0
574	20250204	104500	27269266	1791	1791	1791	1791	0
575	20250204	104400	27269266	1791	1791	1791	1791	3
576	20250204	104300	27263893	1790	1790	1790	1790	0
577	20250204	104200	27263893	1790	1790	1790	1790	0
578	20250204	104100	27263893	1790	1790	1790	1790	0
579	20250204	104000	27263893	1790	1790	1790	1790	0
580	20250204	103900	27263893	1790	1790	1790	1790	0
581	20250204	103800	27263893	1790	1790	1790	1790	5
582	20250204	103700	27254943	1795	1795	1795	1795	0
583	20250204	103600	27254943	1795	1795	1795	1795	0
584	20250204	103500	27254943	1795	1795	1795	1795	0
585	20250204	103400	27254943	1795	1795	1795	1795	0
586	20250204	103300	27254943	1795	1795	1795	1795	0
587	20250204	103200	27254943	1795	1795	1795	1795	0
588	20250204	103100	27254943	1795	1795	1795	1795	0
589	20250204	103000	27254943	1795	1795	1795	1795	0
590	20250204	102900	27254943	1795	1795	1795	1795	0
591	20250204	102800	27254943	1795	1795	1795	1795	0
592	20250204	102700	27254943	1795	1795	1795	1795	0
593	20250204	102600	27254943	1795	1795	1795	1795	0
594	20250204	102500	27254943	1795	1795	1795	1795	0
595	20250204	102400	27254943	1795	1795	1795	1795	0
596	20250204	102300	27254943	1795	1795	1795	1795	0
597	20250204	102200	27254943	1795	1795	1795	1795	1
598	20250204	102100	27253148	1782	1782	1782	1782	435
599	20250204	102000	26477978	1795	1795	1795	1795	0
600	20250204	101900	26477978	1795	1795	1795	1795	0
601	20250204	101800	26477978	1795	1795	1795	1795	0
602	20250204	101700	26477978	1795	1795	1795	1795	0
603	20250204	101600	26477978	1795	1795	1795	1795	0
604	20250204	101500	26477978	1795	1795	1795	1795	0
605	20250204	101400	26477978	1795	1796	1796	1795	2438
606	20250204	101300	22099331	1796	1796	1796	1796	45
607	20250204	101200	22018511	1802	1802	1802	1802	200
608	20250204	101100	21658111	1802	1802	1802	1802	0
609	20250204	101000	21658111	1802	1802	1802	1802	0
610	20250204	100900	21658111	1802	1802	1802	1802	0
611	20250204	100800	21658111	1802	1802	1802	1802	300
612	20250204	100700	21117511	1802	1802	1802	1802	0
613	20250204	100600	21117511	1802	1802	1802	1802	0
614	20250204	100500	21117511	1802	1800	1802	1800	105
615	20250204	100400	20928509	1796	1796	1796	1796	324
616	20250204	100300	20346605	1796	1796	1796	1796	234
617	20250204	100200	19926341	1800	1800	1800	1800	0
618	20250204	100100	19926341	1800	1800	1800	1800	0
619	20250204	100000	19926341	1800	1798	1800	1798	200
620	20250204	095900	19566473	1800	1800	1800	1800	0
621	20250204	095800	19566473	1800	1800	1800	1800	0
622	20250204	095700	19566473	1800	1800	1800	1800	0
623	20250204	095600	19566473	1800	1800	1800	1800	0
624	20250204	095500	19566473	1800	1800	1800	1800	0
625	20250204	095400	19566473	1800	1800	1800	1800	0
626	20250204	095300	19566473	1800	1800	1800	1800	0
627	20250204	095200	19566473	1800	1800	1800	1800	0
628	20250204	095100	19566473	1800	1800	1800	1800	0
629	20250204	095000	19566473	1800	1800	1800	1800	0
630	20250204	094900	19566473	1800	1800	1800	1800	0
631	20250204	094800	19566473	1800	1800	1800	1800	0
632	20250204	094700	19566473	1800	1800	1800	1800	0
633	20250204	094600	19566473	1800	1800	1800	1800	0
634	20250204	094500	19566473	1800	1800	1800	1800	0
635	20250204	094400	19566473	1800	1800	1800	1800	1
636	20250204	094300	19564673	1800	1800	1800	1800	0
637	20250204	094200	19564673	1800	1800	1800	1800	0
638	20250204	094100	19564673	1800	1800	1800	1800	1
639	20250204	094000	19562873	1804	1804	1804	1804	0
640	20250204	093900	19562873	1804	1804	1804	1804	0
641	20250204	093800	19562873	1804	1804	1804	1804	0
642	20250204	093700	19562873	1804	1804	1804	1804	0
643	20250204	093600	19562873	1804	1804	1804	1804	0
644	20250204	093500	19562873	1804	1804	1804	1804	0
645	20250204	093400	19562873	1804	1804	1804	1804	0
646	20250204	093300	19562873	1804	1804	1804	1804	0
647	20250204	093200	19562873	1804	1804	1804	1804	0
648	20250204	093100	19562873	1804	1804	1804	1804	0
649	20250204	093000	19562873	1804	1804	1804	1804	2
650	20250204	092900	19559265	1805	1805	1805	1805	0
651	20250204	092800	19559265	1805	1805	1805	1805	0
652	20250204	092700	19559265	1805	1805	1805	1805	1
653	20250204	092600	19557460	1806	1806	1806	1806	0
654	20250204	092500	19557460	1806	1806	1806	1806	0
655	20250204	092400	19557460	1806	1806	1806	1806	0
656	20250204	092300	19557460	1806	1806	1806	1806	0
657	20250204	092200	19557460	1806	1806	1806	1806	0
658	20250204	092100	19557460	1806	1806	1806	1806	1
659	20250204	092000	19555654	1785	1785	1785	1785	1122
660	20250204	091900	17552884	1807	1807	1807	1807	0
661	20250204	091800	17552884	1807	1805	1807	1805	6
662	20250204	091700	17542052	1810	1810	1810	1810	0
663	20250204	091600	17542052	1810	1810	1810	1810	0
664	20250204	091500	17542052	1810	1808	1810	1808	313
665	20250204	091400	16975984	1808	1806	1808	1806	103
666	20250204	091300	16789766	1808	1808	1808	1808	0
667	20250204	091200	16789766	1808	1808	1808	1808	5
668	20250204	091100	16780726	1809	1808	1809	1808	23
669	20250204	091000	16739141	1808	1808	1809	1808	11
670	20250204	090900	16719252	1782	1778	1782	1778	1332
671	20250204	090800	14348587	1778	1778	1778	1778	54
672	20250204	090700	14252575	1778	1767	1778	1767	686
673	20250204	090600	13035067	1766	1765	1766	1765	1340
674	20250204	090500	10669837	1766	1748	1766	1748	1645
675	20250204	090400	7794359	1766	1760	1766	1760	221
676	20250204	090300	7404469	1760	1760	1760	1760	1
677	20250204	090200	7402709	1740	1740	1740	1740	2
678	20250204	090100	7399229	1739	1763	1779	1712	3557
679	20250204	090000	1181054	1781	1781	1781	1781	412