KissMeData/473050/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	214000	2639341	1959	1959	1959	1959	73
3	20250204	213900	2639341	1959	1959	1959	1959	0
4	20250204	213800	2639341	1959	1959	1959	1959	0
5	20250204	213700	2639341	1959	1959	1959	1959	0
6	20250204	213600	2639341	1959	1959	1959	1959	0
7	20250204	213500	2639341	1959	1959	1959	1959	0
8	20250204	213400	2639341	1959	1959	1959	1959	0
9	20250204	213300	2639341	1959	1959	1959	1959	0
10	20250204	213200	2639341	1959	1959	1959	1959	0
11	20250204	213100	2639341	1959	1959	1959	1959	0
12	20250204	213000	2639341	1959	1959	1959	1959	0
13	20250204	212900	2639341	1959	1959	1959	1959	0
14	20250204	212800	2639341	1959	1959	1959	1959	0
15	20250204	212700	2639341	1959	1959	1959	1959	0
16	20250204	212600	2639341	1959	1959	1959	1959	0
17	20250204	212500	2639341	1959	1959	1959	1959	0
18	20250204	212400	2639341	1959	1959	1959	1959	0
19	20250204	212300	2639341	1959	1959	1959	1959	0
20	20250204	212200	2639341	1959	1959	1959	1959	0
21	20250204	212100	2639341	1959	1959	1959	1959	0
22	20250204	212000	2639341	1959	1959	1959	1959	0
23	20250204	211900	2639341	1959	1959	1959	1959	0
24	20250204	211800	2639341	1959	1959	1959	1959	0
25	20250204	211700	2639341	1959	1959	1959	1959	0
26	20250204	211600	2639341	1959	1959	1959	1959	0
27	20250204	211500	2639341	1959	1959	1959	1959	0
28	20250204	211400	2639341	1959	1959	1959	1959	0
29	20250204	211300	2639341	1959	1959	1959	1959	0
30	20250204	211200	2639341	1959	1959	1959	1959	0
31	20250204	211100	2639341	1959	1959	1959	1959	0
32	20250204	211000	2639341	1959	1959	1959	1959	73
33	20250204	210900	2639341	1959	1959	1959	1959	0
34	20250204	210800	2639341	1959	1959	1959	1959	0
35	20250204	210700	2639341	1959	1959	1959	1959	0
36	20250204	210600	2639341	1959	1959	1959	1959	0
37	20250204	210500	2639341	1959	1959	1959	1959	0
38	20250204	210400	2639341	1959	1959	1959	1959	0
39	20250204	210300	2639341	1959	1959	1959	1959	0
40	20250204	210200	2639341	1959	1959	1959	1959	0
41	20250204	210100	2639341	1959	1959	1959	1959	0
42	20250204	210000	2639341	1959	1959	1959	1959	0
43	20250204	205900	2639341	1959	1959	1959	1959	0
44	20250204	205800	2639341	1959	1959	1959	1959	0
45	20250204	205700	2639341	1959	1959	1959	1959	0
46	20250204	205600	2639341	1959	1959	1959	1959	0
47	20250204	205500	2639341	1959	1959	1959	1959	0
48	20250204	205400	2639341	1959	1959	1959	1959	0
49	20250204	205300	2639341	1959	1959	1959	1959	0
50	20250204	205200	2639341	1959	1959	1959	1959	0
51	20250204	205100	2639341	1959	1959	1959	1959	0
52	20250204	205000	2639341	1959	1959	1959	1959	0
53	20250204	204900	2639341	1959	1959	1959	1959	0
54	20250204	204800	2639341	1959	1959	1959	1959	0
55	20250204	204700	2639341	1959	1959	1959	1959	0
56	20250204	204600	2639341	1959	1959	1959	1959	0
57	20250204	204500	2639341	1959	1959	1959	1959	0
58	20250204	204400	2639341	1959	1959	1959	1959	0
59	20250204	204300	2639341	1959	1959	1959	1959	0
60	20250204	204200	2639341	1959	1959	1959	1959	0
61	20250204	204100	2639341	1959	1959	1959	1959	0
62	20250204	204000	2639341	1959	1959	1959	1959	73
63	20250204	203900	2639341	1959	1959	1959	1959	0
64	20250204	203800	2639341	1959	1959	1959	1959	0
65	20250204	203700	2639341	1959	1959	1959	1959	0
66	20250204	203600	2639341	1959	1959	1959	1959	0
67	20250204	203500	2639341	1959	1959	1959	1959	0
68	20250204	203400	2639341	1959	1959	1959	1959	0
69	20250204	203300	2639341	1959	1959	1959	1959	0
70	20250204	203200	2639341	1959	1959	1959	1959	0
71	20250204	203100	2639341	1959	1959	1959	1959	0
72	20250204	203000	2639341	1959	1959	1959	1959	0
73	20250204	202900	2639341	1959	1959	1959	1959	0
74	20250204	202800	2639341	1959	1959	1959	1959	0
75	20250204	202700	2639341	1959	1959	1959	1959	0
76	20250204	202600	2639341	1959	1959	1959	1959	0
77	20250204	202500	2639341	1959	1959	1959	1959	0
78	20250204	202400	2639341	1959	1959	1959	1959	0
79	20250204	202300	2639341	1959	1959	1959	1959	0
80	20250204	202200	2639341	1959	1959	1959	1959	0
81	20250204	202100	2639341	1959	1959	1959	1959	0
82	20250204	202000	2639341	1959	1959	1959	1959	0
83	20250204	201900	2639341	1959	1959	1959	1959	0
84	20250204	201800	2639341	1959	1959	1959	1959	0
85	20250204	201700	2639341	1959	1959	1959	1959	0
86	20250204	201600	2639341	1959	1959	1959	1959	0
87	20250204	201500	2639341	1959	1959	1959	1959	0
88	20250204	201400	2639341	1959	1959	1959	1959	0
89	20250204	201300	2639341	1959	1959	1959	1959	0
90	20250204	201200	2639341	1959	1959	1959	1959	0
91	20250204	201100	2639341	1959	1959	1959	1959	0
92	20250204	201000	2639341	1959	1959	1959	1959	73
93	20250204	200900	2639341	1959	1959	1959	1959	0
94	20250204	200800	2639341	1959	1959	1959	1959	0
95	20250204	200700	2639341	1959	1959	1959	1959	0
96	20250204	200600	2639341	1959	1959	1959	1959	0
97	20250204	200500	2639341	1959	1959	1959	1959	0
98	20250204	200400	2639341	1959	1959	1959	1959	0
99	20250204	200300	2639341	1959	1959	1959	1959	0
100	20250204	200200	2639341	1959	1959	1959	1959	0
101	20250204	200100	2639341	1959	1959	1959	1959	0
102	20250204	200000	2639341	1959	1959	1959	1959	0
103	20250204	195900	2639341	1959	1959	1959	1959	0
104	20250204	195800	2639341	1959	1959	1959	1959	0
105	20250204	195700	2639341	1959	1959	1959	1959	0
106	20250204	195600	2639341	1959	1959	1959	1959	0
107	20250204	195500	2639341	1959	1959	1959	1959	0
108	20250204	195400	2639341	1959	1959	1959	1959	0
109	20250204	195300	2639341	1959	1959	1959	1959	0
110	20250204	195200	2639341	1959	1959	1959	1959	0
111	20250204	195100	2639341	1959	1959	1959	1959	0
112	20250204	195000	2639341	1959	1959	1959	1959	0
113	20250204	194900	2639341	1959	1959	1959	1959	0
114	20250204	194800	2639341	1959	1959	1959	1959	0
115	20250204	194700	2639341	1959	1959	1959	1959	0
116	20250204	194600	2639341	1959	1959	1959	1959	0
117	20250204	194500	2639341	1959	1959	1959	1959	0
118	20250204	194400	2639341	1959	1959	1959	1959	0
119	20250204	194300	2639341	1959	1959	1959	1959	0
120	20250204	194200	2639341	1959	1959	1959	1959	0
121	20250204	194100	2639341	1959	1959	1959	1959	0
122	20250204	194000	2639341	1959	1959	1959	1959	73
123	20250204	193900	2639341	1959	1959	1959	1959	0
124	20250204	193800	2639341	1959	1959	1959	1959	0
125	20250204	193700	2639341	1959	1959	1959	1959	0
126	20250204	193600	2639341	1959	1959	1959	1959	0
127	20250204	193500	2639341	1959	1959	1959	1959	0
128	20250204	193400	2639341	1959	1959	1959	1959	0
129	20250204	193300	2639341	1959	1959	1959	1959	0
130	20250204	193200	2639341	1959	1959	1959	1959	0
131	20250204	193100	2639341	1959	1959	1959	1959	0
132	20250204	193000	2639341	1959	1959	1959	1959	0
133	20250204	192900	2639341	1959	1959	1959	1959	0
134	20250204	192800	2639341	1959	1959	1959	1959	0
135	20250204	192700	2639341	1959	1959	1959	1959	0
136	20250204	192600	2639341	1959	1959	1959	1959	0
137	20250204	192500	2639341	1959	1959	1959	1959	0
138	20250204	192400	2639341	1959	1959	1959	1959	0
139	20250204	192300	2639341	1959	1959	1959	1959	0
140	20250204	192200	2639341	1959	1959	1959	1959	0
141	20250204	192100	2639341	1959	1959	1959	1959	0
142	20250204	192000	2639341	1959	1959	1959	1959	0
143	20250204	191900	2639341	1959	1959	1959	1959	0
144	20250204	191800	2639341	1959	1959	1959	1959	0
145	20250204	191700	2639341	1959	1959	1959	1959	0
146	20250204	191600	2639341	1959	1959	1959	1959	0
147	20250204	191500	2639341	1959	1959	1959	1959	0
148	20250204	191400	2639341	1959	1959	1959	1959	0
149	20250204	191300	2639341	1959	1959	1959	1959	0
150	20250204	191200	2639341	1959	1959	1959	1959	0
151	20250204	191100	2639341	1959	1959	1959	1959	0
152	20250204	191000	2639341	1959	1959	1959	1959	73
153	20250204	190900	2639341	1959	1959	1959	1959	0
154	20250204	190800	2639341	1959	1959	1959	1959	0
155	20250204	190700	2639341	1959	1959	1959	1959	0
156	20250204	190600	2639341	1959	1959	1959	1959	0
157	20250204	190500	2639341	1959	1959	1959	1959	0
158	20250204	190400	2639341	1959	1959	1959	1959	0
159	20250204	190300	2639341	1959	1959	1959	1959	0
160	20250204	190200	2639341	1959	1959	1959	1959	0
161	20250204	190100	2639341	1959	1959	1959	1959	0
162	20250204	190000	2639341	1959	1959	1959	1959	0
163	20250204	185900	2639341	1959	1959	1959	1959	0
164	20250204	185800	2639341	1959	1959	1959	1959	0
165	20250204	185700	2639341	1959	1959	1959	1959	0
166	20250204	185600	2639341	1959	1959	1959	1959	0
167	20250204	185500	2639341	1959	1959	1959	1959	0
168	20250204	185400	2639341	1959	1959	1959	1959	0
169	20250204	185300	2639341	1959	1959	1959	1959	0
170	20250204	185200	2639341	1959	1959	1959	1959	0
171	20250204	185100	2639341	1959	1959	1959	1959	0
172	20250204	185000	2639341	1959	1959	1959	1959	0
173	20250204	184900	2639341	1959	1959	1959	1959	0
174	20250204	184800	2639341	1959	1959	1959	1959	0
175	20250204	184700	2639341	1959	1959	1959	1959	0
176	20250204	184600	2639341	1959	1959	1959	1959	0
177	20250204	184500	2639341	1959	1959	1959	1959	0
178	20250204	184400	2639341	1959	1959	1959	1959	0
179	20250204	184300	2639341	1959	1959	1959	1959	0
180	20250204	184200	2639341	1959	1959	1959	1959	0
181	20250204	184100	2639341	1959	1959	1959	1959	0
182	20250204	184000	2639341	1959	1959	1959	1959	73
183	20250204	183900	2639341	1959	1959	1959	1959	0
184	20250204	183800	2639341	1959	1959	1959	1959	0
185	20250204	183700	2639341	1959	1959	1959	1959	0
186	20250204	183600	2639341	1959	1959	1959	1959	0
187	20250204	183500	2639341	1959	1959	1959	1959	0
188	20250204	183400	2639341	1959	1959	1959	1959	0
189	20250204	183300	2639341	1959	1959	1959	1959	0
190	20250204	183200	2639341	1959	1959	1959	1959	0
191	20250204	183100	2639341	1959	1959	1959	1959	0
192	20250204	183000	2639341	1959	1959	1959	1959	0
193	20250204	182900	2639341	1959	1959	1959	1959	0
194	20250204	182800	2639341	1959	1959	1959	1959	0
195	20250204	182700	2639341	1959	1959	1959	1959	0
196	20250204	182600	2639341	1959	1959	1959	1959	0
197	20250204	182500	2639341	1959	1959	1959	1959	0
198	20250204	182400	2639341	1959	1959	1959	1959	0
199	20250204	182300	2639341	1959	1959	1959	1959	0
200	20250204	182200	2639341	1959	1959	1959	1959	0
201	20250204	182100	2639341	1959	1959	1959	1959	0
202	20250204	182000	2639341	1959	1959	1959	1959	0
203	20250204	181900	2639341	1959	1959	1959	1959	0
204	20250204	181800	2639341	1959	1959	1959	1959	0
205	20250204	181700	2639341	1959	1959	1959	1959	0
206	20250204	181600	2639341	1959	1959	1959	1959	0
207	20250204	181500	2639341	1959	1959	1959	1959	0
208	20250204	181400	2639341	1959	1959	1959	1959	0
209	20250204	181300	2639341	1959	1959	1959	1959	0
210	20250204	181200	2639341	1959	1959	1959	1959	0
211	20250204	181100	2639341	1959	1959	1959	1959	0
212	20250204	181000	2639341	1959	1959	1959	1959	73
213	20250204	180900	2639341	1959	1959	1959	1959	0
214	20250204	180800	2639341	1959	1959	1959	1959	0
215	20250204	180700	2639341	1959	1959	1959	1959	0
216	20250204	180600	2639341	1959	1959	1959	1959	0
217	20250204	180500	2639341	1959	1959	1959	1959	0
218	20250204	180400	2639341	1959	1959	1959	1959	0
219	20250204	180300	2639341	1959	1959	1959	1959	0
220	20250204	180200	2639341	1959	1959	1959	1959	0
221	20250204	180100	2639341	1959	1959	1959	1959	0
222	20250204	180000	2639341	1959	1959	1959	1959	0
223	20250204	175900	2639341	1959	1959	1959	1959	0
224	20250204	175800	2639341	1959	1959	1959	1959	0
225	20250204	175700	2639341	1959	1959	1959	1959	0
226	20250204	175600	2639341	1959	1959	1959	1959	0
227	20250204	175500	2639341	1959	1959	1959	1959	0
228	20250204	175400	2639341	1959	1959	1959	1959	0
229	20250204	175300	2639341	1959	1959	1959	1959	0
230	20250204	175200	2639341	1959	1959	1959	1959	0
231	20250204	175100	2639341	1959	1959	1959	1959	0
232	20250204	175000	2639341	1959	1959	1959	1959	0
233	20250204	174900	2639341	1959	1959	1959	1959	0
234	20250204	174800	2639341	1959	1959	1959	1959	0
235	20250204	174700	2639341	1959	1959	1959	1959	0
236	20250204	174600	2639341	1959	1959	1959	1959	0
237	20250204	174500	2639341	1959	1959	1959	1959	0
238	20250204	174400	2639341	1959	1959	1959	1959	0
239	20250204	174300	2639341	1959	1959	1959	1959	0
240	20250204	174200	2639341	1959	1959	1959	1959	0
241	20250204	174100	2639341	1959	1959	1959	1959	0
242	20250204	174000	2639341	1959	1959	1959	1959	73
243	20250204	173900	2639341	1959	1959	1959	1959	0
244	20250204	173800	2639341	1959	1959	1959	1959	0
245	20250204	173700	2639341	1959	1959	1959	1959	0
246	20250204	173600	2639341	1959	1959	1959	1959	0
247	20250204	173500	2639341	1959	1959	1959	1959	0
248	20250204	173400	2639341	1959	1959	1959	1959	0
249	20250204	173300	2639341	1959	1959	1959	1959	0
250	20250204	173200	2639341	1959	1959	1959	1959	0
251	20250204	173100	2639341	1959	1959	1959	1959	0
252	20250204	173000	2639341	1959	1959	1959	1959	0
253	20250204	172900	2639341	1959	1959	1959	1959	0
254	20250204	172800	2639341	1959	1959	1959	1959	0
255	20250204	172700	2639341	1959	1959	1959	1959	0
256	20250204	172600	2639341	1959	1959	1959	1959	0
257	20250204	172500	2639341	1959	1959	1959	1959	0
258	20250204	172400	2639341	1959	1959	1959	1959	0
259	20250204	172300	2639341	1959	1959	1959	1959	0
260	20250204	172200	2639341	1959	1959	1959	1959	0
261	20250204	172100	2639341	1959	1959	1959	1959	0
262	20250204	172000	2639341	1959	1959	1959	1959	0
263	20250204	171900	2639341	1959	1959	1959	1959	0
264	20250204	171800	2639341	1959	1959	1959	1959	0
265	20250204	171700	2639341	1959	1959	1959	1959	0
266	20250204	171600	2639341	1959	1959	1959	1959	0
267	20250204	171500	2639341	1959	1959	1959	1959	0
268	20250204	171400	2639341	1959	1959	1959	1959	0
269	20250204	171300	2639341	1959	1959	1959	1959	0
270	20250204	171200	2639341	1959	1959	1959	1959	0
271	20250204	171100	2639341	1959	1959	1959	1959	0
272	20250204	171000	2639341	1959	1959	1959	1959	73
273	20250204	170900	2639341	1959	1959	1959	1959	0
274	20250204	170800	2639341	1959	1959	1959	1959	0
275	20250204	170700	2639341	1959	1959	1959	1959	0
276	20250204	170600	2639341	1959	1959	1959	1959	0
277	20250204	170500	2639341	1959	1959	1959	1959	0
278	20250204	170400	2639341	1959	1959	1959	1959	0
279	20250204	170300	2639341	1959	1959	1959	1959	0
280	20250204	170200	2639341	1959	1959	1959	1959	0
281	20250204	170100	2639341	1959	1959	1959	1959	0
282	20250204	170000	2639341	1959	1959	1959	1959	0
283	20250204	165900	2639341	1959	1959	1959	1959	0
284	20250204	165800	2639341	1959	1959	1959	1959	0
285	20250204	165700	2639341	1959	1959	1959	1959	0
286	20250204	165600	2639341	1959	1959	1959	1959	0
287	20250204	165500	2639341	1959	1959	1959	1959	0
288	20250204	165400	2639341	1959	1959	1959	1959	0
289	20250204	165300	2639341	1959	1959	1959	1959	0
290	20250204	165200	2639341	1959	1959	1959	1959	0
291	20250204	165100	2639341	1959	1959	1959	1959	0
292	20250204	165000	2639341	1959	1959	1959	1959	0
293	20250204	164900	2639341	1959	1959	1959	1959	0
294	20250204	164800	2639341	1959	1959	1959	1959	0
295	20250204	164700	2639341	1959	1959	1959	1959	0
296	20250204	164600	2639341	1959	1959	1959	1959	0
297	20250204	164500	2639341	1959	1959	1959	1959	0
298	20250204	164400	2639341	1959	1959	1959	1959	0
299	20250204	164300	2639341	1959	1959	1959	1959	0
300	20250204	164200	2639341	1959	1959	1959	1959	0
301	20250204	164100	2639341	1959	1959	1959	1959	0
302	20250204	164000	2639341	1959	1959	1959	1959	73
303	20250204	163900	2639341	1959	1959	1959	1959	0
304	20250204	163800	2639341	1959	1959	1959	1959	0
305	20250204	163700	2639341	1959	1959	1959	1959	0
306	20250204	163600	2639341	1959	1959	1959	1959	0
307	20250204	163500	2639341	1959	1959	1959	1959	0
308	20250204	163400	2639341	1959	1959	1959	1959	0
309	20250204	163300	2639341	1959	1959	1959	1959	0
310	20250204	163200	2639341	1959	1959	1959	1959	0
311	20250204	163100	2639341	1959	1959	1959	1959	0
312	20250204	163000	2639341	1959	1959	1959	1959	0
313	20250204	162900	2639341	1959	1959	1959	1959	0
314	20250204	162800	2639341	1959	1959	1959	1959	0
315	20250204	162700	2639341	1959	1959	1959	1959	0
316	20250204	162600	2639341	1959	1959	1959	1959	0
317	20250204	162500	2639341	1959	1959	1959	1959	0
318	20250204	162400	2639341	1959	1959	1959	1959	0
319	20250204	162300	2639341	1959	1959	1959	1959	0
320	20250204	162200	2639341	1959	1959	1959	1959	0
321	20250204	162100	2639341	1959	1959	1959	1959	0
322	20250204	162000	2639341	1959	1959	1959	1959	0
323	20250204	161900	2639341	1959	1959	1959	1959	0
324	20250204	161800	2639341	1959	1959	1959	1959	0
325	20250204	161700	2639341	1959	1959	1959	1959	0
326	20250204	161600	2639341	1959	1959	1959	1959	0
327	20250204	161500	2639341	1959	1959	1959	1959	0
328	20250204	161400	2639341	1959	1959	1959	1959	0
329	20250204	161300	2639341	1959	1959	1959	1959	0
330	20250204	161200	2639341	1959	1959	1959	1959	0
331	20250204	161100	2639341	1959	1959	1959	1959	0
332	20250204	161000	2639341	1959	1959	1959	1959	73
333	20250204	160900	2639341	1959	1959	1959	1959	0
334	20250204	160800	2639341	1959	1959	1959	1959	0
335	20250204	160700	2639341	1959	1959	1959	1959	0
336	20250204	160600	2639341	1959	1959	1959	1959	0
337	20250204	160500	2639341	1959	1959	1959	1959	0
338	20250204	160400	2639341	1959	1959	1959	1959	0
339	20250204	160300	2639341	1959	1959	1959	1959	0
340	20250204	160200	2639341	1959	1959	1959	1959	0
341	20250204	160100	2639341	1959	1959	1959	1959	0
342	20250204	160000	2639341	1959	1959	1959	1959	0
343	20250204	155900	2639341	1959	1959	1959	1959	0
344	20250204	155800	2639341	1959	1959	1959	1959	0
345	20250204	155700	2639341	1959	1959	1959	1959	0
346	20250204	155600	2639341	1959	1959	1959	1959	0
347	20250204	155500	2639341	1959	1959	1959	1959	0
348	20250204	155400	2639341	1959	1959	1959	1959	0
349	20250204	155300	2639341	1959	1959	1959	1959	0
350	20250204	155200	2639341	1959	1959	1959	1959	0
351	20250204	155100	2639341	1959	1959	1959	1959	0
352	20250204	155000	2639341	1959	1959	1959	1959	0
353	20250204	154900	2639341	1959	1959	1959	1959	0
354	20250204	154800	2639341	1959	1959	1959	1959	0
355	20250204	154700	2639341	1959	1959	1959	1959	0
356	20250204	154600	2639341	1959	1959	1959	1959	0
357	20250204	154500	2639341	1959	1959	1959	1959	0
358	20250204	154400	2639341	1959	1959	1959	1959	0
359	20250204	154300	2639341	1959	1959	1959	1959	0
360	20250204	154200	2639341	1959	1959	1959	1959	0
361	20250204	154100	2639341	1959	1959	1959	1959	0
362	20250204	154000	2639341	1959	1959	1959	1959	73
363	20250204	153900	2639341	1959	1959	1959	1959	0
364	20250204	153800	2639341	1959	1959	1959	1959	0
365	20250204	153700	2639341	1959	1959	1959	1959	0
366	20250204	153600	2639341	1959	1959	1959	1959	0
367	20250204	153500	2639341	1959	1959	1959	1959	0
368	20250204	153400	2639341	1959	1959	1959	1959	0
369	20250204	153300	2639341	1959	1959	1959	1959	0
370	20250204	153200	2639341	1959	1959	1959	1959	0
371	20250204	153100	2639341	1959	1959	1959	1959	0
372	20250204	153000	2639341	1959	1959	1959	1959	73
373	20250204	152900	2496334	1968	1968	1968	1968	0
374	20250204	152800	2496334	1968	1968	1968	1968	0
375	20250204	152700	2496334	1968	1968	1968	1968	0
376	20250204	152600	2496334	1968	1968	1968	1968	0
377	20250204	152500	2496334	1968	1968	1968	1968	0
378	20250204	152400	2496334	1968	1968	1968	1968	0
379	20250204	152300	2496334	1968	1968	1968	1968	0
380	20250204	152200	2496334	1968	1968	1968	1968	0
381	20250204	152100	2496334	1968	1968	1968	1968	0
382	20250204	152000	2496334	1968	1968	1968	1968	0
383	20250204	151900	2496334	1968	1968	1968	1968	0
384	20250204	151800	2496334	1968	1968	1968	1968	0
385	20250204	151700	2496334	1968	1968	1968	1968	0
386	20250204	151600	2496334	1968	1968	1968	1968	0
387	20250204	151500	2496334	1968	1968	1968	1968	0
388	20250204	151400	2496334	1968	1968	1968	1968	0
389	20250204	151300	2496334	1968	1968	1968	1968	0
390	20250204	151200	2496334	1968	1968	1968	1968	0
391	20250204	151100	2496334	1968	1968	1968	1968	0
392	20250204	151000	2496334	1968	1968	1968	1968	0
393	20250204	150900	2496334	1968	1968	1968	1968	0
394	20250204	150800	2496334	1968	1968	1968	1968	0
395	20250204	150700	2496334	1968	1968	1968	1968	0
396	20250204	150600	2496334	1968	1968	1968	1968	0
397	20250204	150500	2496334	1968	1968	1968	1968	0
398	20250204	150400	2496334	1968	1968	1968	1968	0
399	20250204	150300	2496334	1968	1968	1968	1968	0
400	20250204	150200	2496334	1968	1968	1968	1968	0
401	20250204	150100	2496334	1968	1968	1968	1968	0
402	20250204	150000	2496334	1968	1968	1968	1968	0
403	20250204	145900	2496334	1968	1968	1968	1968	0
404	20250204	145800	2496334	1968	1968	1968	1968	0
405	20250204	145700	2496334	1968	1968	1968	1968	0
406	20250204	145600	2496334	1968	1968	1968	1968	0
407	20250204	145500	2496334	1968	1968	1968	1968	0
408	20250204	145400	2496334	1968	1968	1968	1968	0
409	20250204	145300	2496334	1968	1968	1968	1968	0
410	20250204	145200	2496334	1968	1968	1968	1968	0
411	20250204	145100	2496334	1968	1968	1968	1968	0
412	20250204	145000	2496334	1968	1968	1968	1968	0
413	20250204	144900	2496334	1968	1968	1968	1968	0
414	20250204	144800	2496334	1968	1968	1968	1968	0
415	20250204	144700	2496334	1968	1968	1968	1968	0
416	20250204	144600	2496334	1968	1968	1968	1968	0
417	20250204	144500	2496334	1968	1968	1968	1968	0
418	20250204	144400	2496334	1968	1968	1968	1968	0
419	20250204	144300	2496334	1968	1968	1968	1968	0
420	20250204	144200	2496334	1968	1968	1968	1968	0
421	20250204	144100	2496334	1968	1968	1968	1968	0
422	20250204	144000	2496334	1968	1968	1968	1968	0
423	20250204	143900	2496334	1968	1968	1968	1968	0
424	20250204	143800	2496334	1968	1968	1968	1968	0
425	20250204	143700	2496334	1968	1968	1968	1968	0
426	20250204	143600	2496334	1968	1968	1968	1968	0
427	20250204	143500	2496334	1968	1968	1968	1968	0
428	20250204	143400	2496334	1968	1968	1968	1968	0
429	20250204	143300	2496334	1968	1968	1968	1968	0
430	20250204	143200	2496334	1968	1968	1968	1968	0
431	20250204	143100	2496334	1968	1968	1968	1968	0
432	20250204	143000	2496334	1968	1968	1968	1968	0
433	20250204	142900	2496334	1968	1968	1968	1968	0
434	20250204	142800	2496334	1968	1968	1968	1968	0
435	20250204	142700	2496334	1968	1968	1968	1968	0
436	20250204	142600	2496334	1968	1968	1968	1968	0
437	20250204	142500	2496334	1968	1968	1968	1968	0
438	20250204	142400	2496334	1968	1968	1968	1968	0
439	20250204	142300	2496334	1968	1968	1968	1968	0
440	20250204	142200	2496334	1968	1968	1968	1968	0
441	20250204	142100	2496334	1968	1968	1968	1968	0
442	20250204	142000	2496334	1968	1968	1968	1968	0
443	20250204	141900	2496334	1968	1968	1968	1968	0
444	20250204	141800	2496334	1968	1968	1968	1968	0
445	20250204	141700	2496334	1968	1968	1968	1968	0
446	20250204	141600	2496334	1968	1968	1968	1968	0
447	20250204	141500	2496334	1968	1968	1968	1968	0
448	20250204	141400	2496334	1968	1968	1968	1968	0
449	20250204	141300	2496334	1968	1968	1968	1968	0
450	20250204	141200	2496334	1968	1968	1968	1968	0
451	20250204	141100	2496334	1968	1968	1968	1968	0
452	20250204	141000	2496334	1968	1968	1968	1968	0
453	20250204	140900	2496334	1968	1968	1968	1968	0
454	20250204	140800	2496334	1968	1968	1968	1968	0
455	20250204	140700	2496334	1968	1968	1968	1968	0
456	20250204	140600	2496334	1968	1968	1968	1968	0
457	20250204	140500	2496334	1968	1968	1968	1968	0
458	20250204	140400	2496334	1968	1968	1968	1968	0
459	20250204	140300	2496334	1968	1968	1968	1968	0
460	20250204	140200	2496334	1968	1968	1968	1968	0
461	20250204	140100	2496334	1968	1968	1968	1968	0
462	20250204	140000	2496334	1968	1968	1968	1968	0
463	20250204	135900	2496334	1968	1968	1968	1968	0
464	20250204	135800	2496334	1968	1968	1968	1968	0
465	20250204	135700	2496334	1968	1968	1968	1968	0
466	20250204	135600	2496334	1968	1968	1968	1968	0
467	20250204	135500	2496334	1968	1968	1968	1968	0
468	20250204	135400	2496334	1968	1968	1968	1968	0
469	20250204	135300	2496334	1968	1968	1968	1968	0
470	20250204	135200	2496334	1968	1968	1968	1968	0
471	20250204	135100	2496334	1968	1968	1968	1968	0
472	20250204	135000	2496334	1968	1968	1968	1968	0
473	20250204	134900	2496334	1968	1968	1968	1968	0
474	20250204	134800	2496334	1968	1968	1968	1968	0
475	20250204	134700	2496334	1968	1968	1968	1968	0
476	20250204	134600	2496334	1968	1968	1968	1968	0
477	20250204	134500	2496334	1968	1968	1968	1968	0
478	20250204	134400	2496334	1968	1968	1968	1968	0
479	20250204	134300	2496334	1968	1968	1968	1968	0
480	20250204	134200	2496334	1968	1968	1968	1968	0
481	20250204	134100	2496334	1968	1968	1968	1968	0
482	20250204	134000	2496334	1968	1968	1968	1968	0
483	20250204	133900	2496334	1968	1968	1968	1968	0
484	20250204	133800	2496334	1968	1968	1968	1968	0
485	20250204	133700	2496334	1968	1968	1968	1968	0
486	20250204	133600	2496334	1968	1968	1968	1968	0
487	20250204	133500	2496334	1968	1968	1968	1968	0
488	20250204	133400	2496334	1968	1968	1968	1968	0
489	20250204	133300	2496334	1968	1968	1968	1968	0
490	20250204	133200	2496334	1968	1968	1968	1968	0
491	20250204	133100	2496334	1968	1968	1968	1968	0
492	20250204	133000	2496334	1968	1968	1968	1968	0
493	20250204	132900	2496334	1968	1968	1968	1968	0
494	20250204	132800	2496334	1968	1968	1968	1968	0
495	20250204	132700	2496334	1968	1968	1968	1968	0
496	20250204	132600	2496334	1968	1968	1968	1968	0
497	20250204	132500	2496334	1968	1968	1968	1968	0
498	20250204	132400	2496334	1968	1968	1968	1968	0
499	20250204	132300	2496334	1968	1968	1968	1968	0
500	20250204	132200	2496334	1968	1968	1968	1968	0
501	20250204	132100	2496334	1968	1968	1968	1968	0
502	20250204	132000	2496334	1968	1968	1968	1968	0
503	20250204	131900	2496334	1968	1968	1968	1968	0
504	20250204	131800	2496334	1968	1968	1968	1968	0
505	20250204	131700	2496334	1968	1968	1968	1968	0
506	20250204	131600	2496334	1968	1968	1968	1968	0
507	20250204	131500	2496334	1968	1968	1968	1968	0
508	20250204	131400	2496334	1968	1968	1968	1968	0
509	20250204	131300	2496334	1968	1968	1968	1968	0
510	20250204	131200	2496334	1968	1968	1968	1968	0
511	20250204	131100	2496334	1968	1968	1968	1968	0
512	20250204	131000	2496334	1968	1968	1968	1968	0
513	20250204	130900	2496334	1968	1968	1968	1968	150
514	20250204	130800	2201134	1968	1968	1968	1968	0
515	20250204	130700	2201134	1968	1968	1968	1968	0
516	20250204	130600	2201134	1968	1968	1968	1968	0
517	20250204	130500	2201134	1968	1968	1968	1968	0
518	20250204	130400	2201134	1968	1968	1968	1968	0
519	20250204	130300	2201134	1968	1968	1968	1968	0
520	20250204	130200	2201134	1968	1968	1968	1968	0
521	20250204	130100	2201134	1968	1968	1968	1968	0
522	20250204	130000	2201134	1968	1968	1968	1968	0
523	20250204	125900	2201134	1968	1968	1968	1968	0
524	20250204	125800	2201134	1968	1968	1968	1968	0
525	20250204	125700	2201134	1968	1968	1968	1968	0
526	20250204	125600	2201134	1968	1968	1968	1968	0
527	20250204	125500	2201134	1968	1968	1968	1968	0
528	20250204	125400	2201134	1968	1968	1968	1968	0
529	20250204	125300	2201134	1968	1968	1968	1968	0
530	20250204	125200	2201134	1968	1968	1968	1968	0
531	20250204	125100	2201134	1968	1968	1968	1968	0
532	20250204	125000	2201134	1968	1968	1968	1968	0
533	20250204	124900	2201134	1968	1968	1968	1968	0
534	20250204	124800	2201134	1968	1968	1968	1968	117
535	20250204	124700	1970878	1965	1965	1965	1965	8
536	20250204	124600	1955158	1965	1965	1965	1965	0
537	20250204	124500	1955158	1965	1965	1965	1965	0
538	20250204	124400	1955158	1965	1965	1965	1965	0
539	20250204	124300	1955158	1965	1965	1965	1965	0
540	20250204	124200	1955158	1965	1965	1965	1965	0
541	20250204	124100	1955158	1965	1965	1965	1965	0
542	20250204	124000	1955158	1965	1965	1965	1965	0
543	20250204	123900	1955158	1965	1965	1965	1965	0
544	20250204	123800	1955158	1965	1965	1965	1965	0
545	20250204	123700	1955158	1965	1965	1965	1965	0
546	20250204	123600	1955158	1965	1965	1965	1965	0
547	20250204	123500	1955158	1965	1965	1965	1965	0
548	20250204	123400	1955158	1965	1965	1965	1965	0
549	20250204	123300	1955158	1965	1965	1965	1965	0
550	20250204	123200	1955158	1965	1965	1965	1965	0
551	20250204	123100	1955158	1965	1965	1965	1965	0
552	20250204	123000	1955158	1965	1965	1965	1965	0
553	20250204	122900	1955158	1965	1965	1965	1965	0
554	20250204	122800	1955158	1965	1965	1965	1965	0
555	20250204	122700	1955158	1965	1965	1965	1965	0
556	20250204	122600	1955158	1965	1965	1965	1965	0
557	20250204	122500	1955158	1965	1965	1965	1965	0
558	20250204	122400	1955158	1965	1965	1965	1965	0
559	20250204	122300	1955158	1965	1965	1965	1965	0
560	20250204	122200	1955158	1965	1965	1965	1965	200
561	20250204	122100	1562158	1967	1967	1967	1967	100
562	20250204	122000	1365458	1960	1960	1960	1960	75
563	20250204	121900	1218458	1960	1960	1960	1960	0
564	20250204	121800	1218458	1960	1960	1960	1960	0
565	20250204	121700	1218458	1960	1960	1960	1960	0
566	20250204	121600	1218458	1960	1960	1960	1960	0
567	20250204	121500	1218458	1960	1960	1960	1960	0
568	20250204	121400	1218458	1960	1960	1960	1960	0
569	20250204	121300	1218458	1960	1960	1960	1960	0
570	20250204	121200	1218458	1960	1960	1960	1960	0
571	20250204	121100	1218458	1960	1960	1960	1960	0
572	20250204	121000	1218458	1960	1960	1960	1960	0
573	20250204	120900	1218458	1960	1960	1960	1960	0
574	20250204	120800	1218458	1960	1960	1960	1960	0
575	20250204	120700	1218458	1960	1960	1960	1960	0
576	20250204	120600	1218458	1960	1960	1960	1960	0
577	20250204	120500	1218458	1960	1959	1960	1959	157
578	20250204	120400	910814	1959	1959	1959	1959	0
579	20250204	120300	910814	1959	1959	1959	1959	0
580	20250204	120200	910814	1959	1959	1959	1959	0
581	20250204	120100	910814	1959	1959	1959	1959	0
582	20250204	120000	910814	1959	1959	1959	1959	0
583	20250204	115900	910814	1959	1959	1959	1959	0
584	20250204	115800	910814	1959	1959	1959	1959	0
585	20250204	115700	910814	1959	1959	1959	1959	155
586	20250204	115600	607169	1959	1959	1959	1959	10
587	20250204	115500	587579	1959	1959	1959	1959	0
588	20250204	115400	587579	1959	1959	1959	1959	0
589	20250204	115300	587579	1959	1959	1959	1959	0
590	20250204	115200	587579	1959	1959	1959	1959	0
591	20250204	115100	587579	1959	1959	1959	1959	0
592	20250204	115000	587579	1959	1959	1959	1959	0
593	20250204	114900	587579	1959	1959	1959	1959	0
594	20250204	114800	587579	1959	1959	1959	1959	0
595	20250204	114700	587579	1959	1959	1959	1959	0
596	20250204	114600	587579	1959	1959	1959	1959	0
597	20250204	114500	587579	1959	1959	1959	1959	0
598	20250204	114400	587579	1959	1959	1959	1959	0
599	20250204	114300	587579	1959	1959	1959	1959	0
600	20250204	114200	587579	1959	1959	1959	1959	0
601	20250204	114100	587579	1959	1959	1959	1959	0
602	20250204	114000	587579	1959	1959	1959	1959	0
603	20250204	113900	587579	1959	1959	1959	1959	0
604	20250204	113800	587579	1959	1959	1959	1959	0
605	20250204	113700	587579	1959	1959	1959	1959	0
606	20250204	113600	587579	1959	1959	1959	1959	0
607	20250204	113500	587579	1959	1959	1959	1959	0
608	20250204	113400	587579	1959	1959	1959	1959	0
609	20250204	113300	587579	1959	1959	1959	1959	0
610	20250204	113200	587579	1959	1959	1959	1959	0
611	20250204	113100	587579	1959	1959	1959	1959	0
612	20250204	113000	587579	1959	1959	1959	1959	0
613	20250204	112900	587579	1959	1959	1959	1959	0
614	20250204	112800	587579	1959	1959	1959	1959	0
615	20250204	112700	587579	1959	1959	1959	1959	0
616	20250204	112600	587579	1959	1959	1959	1959	0
617	20250204	112500	587579	1959	1959	1959	1959	0
618	20250204	112400	587579	1959	1959	1959	1959	0
619	20250204	112300	587579	1959	1959	1959	1959	0
620	20250204	112200	587579	1959	1959	1959	1959	0
621	20250204	112100	587579	1959	1959	1959	1959	0
622	20250204	112000	587579	1959	1959	1959	1959	0
623	20250204	111900	587579	1959	1959	1959	1959	50
624	20250204	111800	489629	1959	1959	1959	1959	0
625	20250204	111700	489629	1959	1959	1959	1959	0
626	20250204	111600	489629	1959	1959	1959	1959	0
627	20250204	111500	489629	1959	1959	1959	1959	0
628	20250204	111400	489629	1959	1959	1959	1959	0
629	20250204	111300	489629	1959	1959	1959	1959	0
630	20250204	111200	489629	1959	1959	1959	1959	0
631	20250204	111100	489629	1959	1959	1959	1959	0
632	20250204	111000	489629	1959	1959	1959	1959	0
633	20250204	110900	489629	1959	1959	1959	1959	0
634	20250204	110800	489629	1959	1959	1959	1959	0
635	20250204	110700	489629	1959	1959	1959	1959	0
636	20250204	110600	489629	1959	1959	1959	1959	0
637	20250204	110500	489629	1959	1959	1959	1959	0
638	20250204	110400	489629	1959	1959	1959	1959	0
639	20250204	110300	489629	1959	1959	1959	1959	0
640	20250204	110200	489629	1959	1959	1959	1959	0
641	20250204	110100	489629	1959	1959	1959	1959	0
642	20250204	110000	489629	1959	1959	1959	1959	0
643	20250204	105900	489629	1959	1959	1959	1959	0
644	20250204	105800	489629	1959	1959	1959	1959	0
645	20250204	105700	489629	1959	1959	1959	1959	0
646	20250204	105600	489629	1959	1959	1959	1959	0
647	20250204	105500	489629	1959	1959	1959	1959	0
648	20250204	105400	489629	1959	1959	1959	1959	0
649	20250204	105300	489629	1959	1959	1959	1959	0
650	20250204	105200	489629	1959	1959	1959	1959	0
651	20250204	105100	489629	1959	1959	1959	1959	0
652	20250204	105000	489629	1959	1959	1959	1959	0
653	20250204	104900	489629	1959	1959	1959	1959	0
654	20250204	104800	489629	1959	1959	1959	1959	0
655	20250204	104700	489629	1959	1959	1959	1959	0
656	20250204	104600	489629	1959	1959	1959	1959	0
657	20250204	104500	489629	1959	1959	1959	1959	23
658	20250204	104400	444572	1959	1959	1959	1959	0
659	20250204	104300	444572	1959	1959	1959	1959	0
660	20250204	104200	444572	1959	1959	1959	1959	0
661	20250204	104100	444572	1959	1959	1959	1959	0
662	20250204	104000	444572	1959	1959	1959	1959	0
663	20250204	103900	444572	1959	1959	1959	1959	0
664	20250204	103800	444572	1959	1959	1959	1959	0
665	20250204	103700	444572	1959	1959	1959	1959	0
666	20250204	103600	444572	1959	1959	1959	1959	0
667	20250204	103500	444572	1959	1959	1959	1959	0
668	20250204	103400	444572	1959	1959	1959	1959	0
669	20250204	103300	444572	1959	1959	1959	1959	29
670	20250204	103200	387761	1959	1959	1959	1959	0
671	20250204	103100	387761	1959	1959	1959	1959	0
672	20250204	103000	387761	1959	1959	1959	1959	0
673	20250204	102900	387761	1959	1959	1959	1959	0
674	20250204	102800	387761	1959	1959	1959	1959	0
675	20250204	102700	387761	1959	1959	1959	1959	0
676	20250204	102600	387761	1959	1959	1959	1959	0
677	20250204	102500	387761	1959	1959	1959	1959	0
678	20250204	102400	387761	1959	1959	1959	1959	0
679	20250204	102300	387761	1959	1959	1959	1959	0
680	20250204	102200	387761	1959	1959	1959	1959	0
681	20250204	102100	387761	1959	1959	1959	1959	0
682	20250204	102000	387761	1959	1959	1959	1959	0
683	20250204	101900	387761	1959	1959	1959	1959	0
684	20250204	101800	387761	1959	1959	1959	1959	0
685	20250204	101700	387761	1959	1959	1959	1959	0
686	20250204	101600	387761	1959	1959	1959	1959	0
687	20250204	101500	387761	1959	1959	1959	1959	0
688	20250204	101400	387761	1959	1959	1959	1959	0
689	20250204	101300	387761	1959	1959	1959	1959	0
690	20250204	101200	387761	1959	1959	1959	1959	0
691	20250204	101100	387761	1959	1959	1959	1959	1
692	20250204	101000	385802	1958	1958	1958	1958	21
693	20250204	100900	344684	1958	1958	1958	1958	18
694	20250204	100800	309440	1958	1958	1958	1958	10
695	20250204	100700	289860	1958	1958	1958	1958	0
696	20250204	100600	289860	1958	1958	1958	1958	0
697	20250204	100500	289860	1958	1958	1958	1958	0
698	20250204	100400	289860	1958	1958	1958	1958	0
699	20250204	100300	289860	1958	1958	1958	1958	0
700	20250204	100200	289860	1958	1958	1958	1958	0
701	20250204	100100	289860	1958	1958	1958	1958	0
702	20250204	100000	289860	1958	1958	1958	1958	0
703	20250204	095900	289860	1958	1958	1958	1958	0
704	20250204	095800	289860	1958	1958	1958	1958	0
705	20250204	095700	289860	1958	1958	1958	1958	0
706	20250204	095600	289860	1958	1958	1958	1958	0
707	20250204	095500	289860	1958	1958	1958	1958	0
708	20250204	095400	289860	1958	1958	1958	1958	0
709	20250204	095300	289860	1958	1958	1958	1958	0
710	20250204	095200	289860	1958	1958	1958	1958	0
711	20250204	095100	289860	1958	1958	1958	1958	0
712	20250204	095000	289860	1958	1958	1958	1958	0
713	20250204	094900	289860	1958	1958	1958	1958	0
714	20250204	094800	289860	1958	1959	1959	1958	120
715	20250204	094700	54880	1960	1960	1960	1960	0
716	20250204	094600	54880	1960	1960	1960	1960	0
717	20250204	094500	54880	1960	1960	1960	1960	20
718	20250204	094400	15680	1960	1960	1960	1960	5
719	20250204	094300	5880	1960	1960	1960	1960	0
720	20250204	094200	5880	1960	1960	1960	1960	0
721	20250204	094100	5880	1960	1960	1960	1960	0
722	20250204	094000	5880	1960	1960	1960	1960	0
723	20250204	093900	5880	1960	1960	1960	1960	0
724	20250204	093800	5880	1960	1960	1960	1960	0
725	20250204	093700	5880	1960	1960	1960	1960	0
726	20250204	093600	5880	1960	1960	1960	1960	0
727	20250204	093500	5880	1960	1960	1960	1960	0
728	20250204	093400	5880	1960	1960	1960	1960	0
729	20250204	093300	5880	1960	1960	1960	1960	0
730	20250204	093200	5880	1960	1960	1960	1960	0
731	20250204	093100	5880	1960	1960	1960	1960	0
732	20250204	093000	5880	1960	1960	1960	1960	0
733	20250204	092900	5880	1960	1960	1960	1960	0
734	20250204	092800	5880	1960	1960	1960	1960	0
735	20250204	092700	5880	1960	1960	1960	1960	0
736	20250204	092600	5880	1960	1960	1960	1960	0
737	20250204	092500	5880	1960	1960	1960	1960	0
738	20250204	092400	5880	1960	1960	1960	1960	0
739	20250204	092300	5880	1960	1960	1960	1960	0
740	20250204	092200	5880	1960	1960	1960	1960	0
741	20250204	092100	5880	1960	1960	1960	1960	0
742	20250204	092000	5880	1960	1960	1960	1960	0
743	20250204	091900	5880	1960	1960	1960	1960	0
744	20250204	091800	5880	1960	1960	1960	1960	0
745	20250204	091700	5880	1960	1960	1960	1960	0
746	20250204	091600	5880	1960	1960	1960	1960	0
747	20250204	091500	5880	1960	1960	1960	1960	0
748	20250204	091400	5880	1960	1960	1960	1960	0
749	20250204	091300	5880	1960	1960	1960	1960	0
750	20250204	091200	5880	1960	1960	1960	1960	0
751	20250204	091100	5880	1960	1960	1960	1960	0
752	20250204	091000	5880	1960	1960	1960	1960	0
753	20250204	090900	5880	1960	1960	1960	1960	0
754	20250204	090800	5880	1960	1960	1960	1960	0
755	20250204	090700	5880	1960	1960	1960	1960	0
756	20250204	090600	5880	1960	1960	1960	1960	0
757	20250204	090500	5880	1960	1960	1960	1960	0
758	20250204	090400	5880	1960	1960	1960	1960	0
759	20250204	090300	5880	1960	1960	1960	1960	0
760	20250204	090200	5880	1960	1960	1960	1960	0
761	20250204	090100	5880	1960	1960	1960	1960	0
762	20250204	090000	5880	1960	1960	1960	1960	3