KissMeData/362990/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	211600	76700999	1873	1873	1873	1873	1016
3	20250204	211500	76700999	1873	1873	1873	1873	0
4	20250204	211400	76700999	1873	1873	1873	1873	0
5	20250204	211300	76700999	1873	1873	1873	1873	0
6	20250204	211200	76700999	1873	1873	1873	1873	0
7	20250204	211100	76700999	1873	1873	1873	1873	0
8	20250204	211000	76700999	1873	1873	1873	1873	0
9	20250204	210900	76700999	1873	1873	1873	1873	0
10	20250204	210800	76700999	1873	1873	1873	1873	0
11	20250204	210700	76700999	1873	1873	1873	1873	0
12	20250204	210600	76700999	1873	1873	1873	1873	0
13	20250204	210500	76700999	1873	1873	1873	1873	0
14	20250204	210400	76700999	1873	1873	1873	1873	0
15	20250204	210300	76700999	1873	1873	1873	1873	0
16	20250204	210200	76700999	1873	1873	1873	1873	0
17	20250204	210100	76700999	1873	1873	1873	1873	0
18	20250204	210000	76700999	1873	1873	1873	1873	0
19	20250204	205900	76700999	1873	1873	1873	1873	0
20	20250204	205800	76700999	1873	1873	1873	1873	0
21	20250204	205700	76700999	1873	1873	1873	1873	0
22	20250204	205600	76700999	1873	1873	1873	1873	0
23	20250204	205500	76700999	1873	1873	1873	1873	0
24	20250204	205400	76700999	1873	1873	1873	1873	0
25	20250204	205300	76700999	1873	1873	1873	1873	0
26	20250204	205200	76700999	1873	1873	1873	1873	0
27	20250204	205100	76700999	1873	1873	1873	1873	0
28	20250204	205000	76700999	1873	1873	1873	1873	0
29	20250204	204900	76700999	1873	1873	1873	1873	0
30	20250204	204800	76700999	1873	1873	1873	1873	0
31	20250204	204700	76700999	1873	1873	1873	1873	0
32	20250204	204600	76700999	1873	1873	1873	1873	1016
33	20250204	204500	76700999	1873	1873	1873	1873	0
34	20250204	204400	76700999	1873	1873	1873	1873	0
35	20250204	204300	76700999	1873	1873	1873	1873	0
36	20250204	204200	76700999	1873	1873	1873	1873	0
37	20250204	204100	76700999	1873	1873	1873	1873	0
38	20250204	204000	76700999	1873	1873	1873	1873	0
39	20250204	203900	76700999	1873	1873	1873	1873	0
40	20250204	203800	76700999	1873	1873	1873	1873	0
41	20250204	203700	76700999	1873	1873	1873	1873	0
42	20250204	203600	76700999	1873	1873	1873	1873	0
43	20250204	203500	76700999	1873	1873	1873	1873	0
44	20250204	203400	76700999	1873	1873	1873	1873	0
45	20250204	203300	76700999	1873	1873	1873	1873	0
46	20250204	203200	76700999	1873	1873	1873	1873	0
47	20250204	203100	76700999	1873	1873	1873	1873	0
48	20250204	203000	76700999	1873	1873	1873	1873	0
49	20250204	202900	76700999	1873	1873	1873	1873	0
50	20250204	202800	76700999	1873	1873	1873	1873	0
51	20250204	202700	76700999	1873	1873	1873	1873	0
52	20250204	202600	76700999	1873	1873	1873	1873	0
53	20250204	202500	76700999	1873	1873	1873	1873	0
54	20250204	202400	76700999	1873	1873	1873	1873	0
55	20250204	202300	76700999	1873	1873	1873	1873	0
56	20250204	202200	76700999	1873	1873	1873	1873	0
57	20250204	202100	76700999	1873	1873	1873	1873	0
58	20250204	202000	76700999	1873	1873	1873	1873	0
59	20250204	201900	76700999	1873	1873	1873	1873	0
60	20250204	201800	76700999	1873	1873	1873	1873	0
61	20250204	201700	76700999	1873	1873	1873	1873	0
62	20250204	201600	76700999	1873	1873	1873	1873	1016
63	20250204	201500	76700999	1873	1873	1873	1873	0
64	20250204	201400	76700999	1873	1873	1873	1873	0
65	20250204	201300	76700999	1873	1873	1873	1873	0
66	20250204	201200	76700999	1873	1873	1873	1873	0
67	20250204	201100	76700999	1873	1873	1873	1873	0
68	20250204	201000	76700999	1873	1873	1873	1873	0
69	20250204	200900	76700999	1873	1873	1873	1873	0
70	20250204	200800	76700999	1873	1873	1873	1873	0
71	20250204	200700	76700999	1873	1873	1873	1873	0
72	20250204	200600	76700999	1873	1873	1873	1873	0
73	20250204	200500	76700999	1873	1873	1873	1873	0
74	20250204	200400	76700999	1873	1873	1873	1873	0
75	20250204	200300	76700999	1873	1873	1873	1873	0
76	20250204	200200	76700999	1873	1873	1873	1873	0
77	20250204	200100	76700999	1873	1873	1873	1873	0
78	20250204	200000	76700999	1873	1873	1873	1873	0
79	20250204	195900	76700999	1873	1873	1873	1873	0
80	20250204	195800	76700999	1873	1873	1873	1873	0
81	20250204	195700	76700999	1873	1873	1873	1873	0
82	20250204	195600	76700999	1873	1873	1873	1873	0
83	20250204	195500	76700999	1873	1873	1873	1873	0
84	20250204	195400	76700999	1873	1873	1873	1873	0
85	20250204	195300	76700999	1873	1873	1873	1873	0
86	20250204	195200	76700999	1873	1873	1873	1873	0
87	20250204	195100	76700999	1873	1873	1873	1873	0
88	20250204	195000	76700999	1873	1873	1873	1873	0
89	20250204	194900	76700999	1873	1873	1873	1873	0
90	20250204	194800	76700999	1873	1873	1873	1873	0
91	20250204	194700	76700999	1873	1873	1873	1873	0
92	20250204	194600	76700999	1873	1873	1873	1873	1016
93	20250204	194500	76700999	1873	1873	1873	1873	0
94	20250204	194400	76700999	1873	1873	1873	1873	0
95	20250204	194300	76700999	1873	1873	1873	1873	0
96	20250204	194200	76700999	1873	1873	1873	1873	0
97	20250204	194100	76700999	1873	1873	1873	1873	0
98	20250204	194000	76700999	1873	1873	1873	1873	0
99	20250204	193900	76700999	1873	1873	1873	1873	0
100	20250204	193800	76700999	1873	1873	1873	1873	0
101	20250204	193700	76700999	1873	1873	1873	1873	0
102	20250204	193600	76700999	1873	1873	1873	1873	0
103	20250204	193500	76700999	1873	1873	1873	1873	0
104	20250204	193400	76700999	1873	1873	1873	1873	0
105	20250204	193300	76700999	1873	1873	1873	1873	0
106	20250204	193200	76700999	1873	1873	1873	1873	0
107	20250204	193100	76700999	1873	1873	1873	1873	0
108	20250204	193000	76700999	1873	1873	1873	1873	0
109	20250204	192900	76700999	1873	1873	1873	1873	0
110	20250204	192800	76700999	1873	1873	1873	1873	0
111	20250204	192700	76700999	1873	1873	1873	1873	0
112	20250204	192600	76700999	1873	1873	1873	1873	0
113	20250204	192500	76700999	1873	1873	1873	1873	0
114	20250204	192400	76700999	1873	1873	1873	1873	0
115	20250204	192300	76700999	1873	1873	1873	1873	0
116	20250204	192200	76700999	1873	1873	1873	1873	0
117	20250204	192100	76700999	1873	1873	1873	1873	0
118	20250204	192000	76700999	1873	1873	1873	1873	0
119	20250204	191900	76700999	1873	1873	1873	1873	0
120	20250204	191800	76700999	1873	1873	1873	1873	0
121	20250204	191700	76700999	1873	1873	1873	1873	0
122	20250204	191600	76700999	1873	1873	1873	1873	1016
123	20250204	191500	76700999	1873	1873	1873	1873	0
124	20250204	191400	76700999	1873	1873	1873	1873	0
125	20250204	191300	76700999	1873	1873	1873	1873	0
126	20250204	191200	76700999	1873	1873	1873	1873	0
127	20250204	191100	76700999	1873	1873	1873	1873	0
128	20250204	191000	76700999	1873	1873	1873	1873	0
129	20250204	190900	76700999	1873	1873	1873	1873	0
130	20250204	190800	76700999	1873	1873	1873	1873	0
131	20250204	190700	76700999	1873	1873	1873	1873	0
132	20250204	190600	76700999	1873	1873	1873	1873	0
133	20250204	190500	76700999	1873	1873	1873	1873	0
134	20250204	190400	76700999	1873	1873	1873	1873	0
135	20250204	190300	76700999	1873	1873	1873	1873	0
136	20250204	190200	76700999	1873	1873	1873	1873	0
137	20250204	190100	76700999	1873	1873	1873	1873	0
138	20250204	190000	76700999	1873	1873	1873	1873	0
139	20250204	185900	76700999	1873	1873	1873	1873	0
140	20250204	185800	76700999	1873	1873	1873	1873	0
141	20250204	185700	76700999	1873	1873	1873	1873	0
142	20250204	185600	76700999	1873	1873	1873	1873	0
143	20250204	185500	76700999	1873	1873	1873	1873	0
144	20250204	185400	76700999	1873	1873	1873	1873	0
145	20250204	185300	76700999	1873	1873	1873	1873	0
146	20250204	185200	76700999	1873	1873	1873	1873	0
147	20250204	185100	76700999	1873	1873	1873	1873	0
148	20250204	185000	76700999	1873	1873	1873	1873	0
149	20250204	184900	76700999	1873	1873	1873	1873	0
150	20250204	184800	76700999	1873	1873	1873	1873	0
151	20250204	184700	76700999	1873	1873	1873	1873	0
152	20250204	184600	76700999	1873	1873	1873	1873	1016
153	20250204	184500	76700999	1873	1873	1873	1873	0
154	20250204	184400	76700999	1873	1873	1873	1873	0
155	20250204	184300	76700999	1873	1873	1873	1873	0
156	20250204	184200	76700999	1873	1873	1873	1873	0
157	20250204	184100	76700999	1873	1873	1873	1873	0
158	20250204	184000	76700999	1873	1873	1873	1873	0
159	20250204	183900	76700999	1873	1873	1873	1873	0
160	20250204	183800	76700999	1873	1873	1873	1873	0
161	20250204	183700	76700999	1873	1873	1873	1873	0
162	20250204	183600	76700999	1873	1873	1873	1873	0
163	20250204	183500	76700999	1873	1873	1873	1873	0
164	20250204	183400	76700999	1873	1873	1873	1873	0
165	20250204	183300	76700999	1873	1873	1873	1873	0
166	20250204	183200	76700999	1873	1873	1873	1873	0
167	20250204	183100	76700999	1873	1873	1873	1873	0
168	20250204	183000	76700999	1873	1873	1873	1873	0
169	20250204	182900	76700999	1873	1873	1873	1873	0
170	20250204	182800	76700999	1873	1873	1873	1873	0
171	20250204	182700	76700999	1873	1873	1873	1873	0
172	20250204	182600	76700999	1873	1873	1873	1873	0
173	20250204	182500	76700999	1873	1873	1873	1873	0
174	20250204	182400	76700999	1873	1873	1873	1873	0
175	20250204	182300	76700999	1873	1873	1873	1873	0
176	20250204	182200	76700999	1873	1873	1873	1873	0
177	20250204	182100	76700999	1873	1873	1873	1873	0
178	20250204	182000	76700999	1873	1873	1873	1873	0
179	20250204	181900	76700999	1873	1873	1873	1873	0
180	20250204	181800	76700999	1873	1873	1873	1873	0
181	20250204	181700	76700999	1873	1873	1873	1873	0
182	20250204	181600	76700999	1873	1873	1873	1873	1016
183	20250204	181500	76700999	1873	1873	1873	1873	0
184	20250204	181400	76700999	1873	1873	1873	1873	0
185	20250204	181300	76700999	1873	1873	1873	1873	0
186	20250204	181200	76700999	1873	1873	1873	1873	0
187	20250204	181100	76700999	1873	1873	1873	1873	0
188	20250204	181000	76700999	1873	1873	1873	1873	0
189	20250204	180900	76700999	1873	1873	1873	1873	0
190	20250204	180800	76700999	1873	1873	1873	1873	0
191	20250204	180700	76700999	1873	1873	1873	1873	0
192	20250204	180600	76700999	1873	1873	1873	1873	0
193	20250204	180500	76700999	1873	1873	1873	1873	0
194	20250204	180400	76700999	1873	1873	1873	1873	0
195	20250204	180300	76700999	1873	1873	1873	1873	0
196	20250204	180200	76700999	1873	1873	1873	1873	0
197	20250204	180100	76700999	1873	1873	1873	1873	0
198	20250204	180000	76700999	1873	1873	1873	1873	0
199	20250204	175900	76700999	1873	1873	1873	1873	0
200	20250204	175800	76700999	1873	1873	1873	1873	0
201	20250204	175700	76700999	1873	1873	1873	1873	0
202	20250204	175600	76700999	1873	1873	1873	1873	0
203	20250204	175500	76700999	1873	1873	1873	1873	0
204	20250204	175400	76700999	1873	1873	1873	1873	0
205	20250204	175300	76700999	1873	1873	1873	1873	0
206	20250204	175200	76700999	1873	1873	1873	1873	0
207	20250204	175100	76700999	1873	1873	1873	1873	0
208	20250204	175000	76700999	1873	1873	1873	1873	0
209	20250204	174900	76700999	1873	1873	1873	1873	0
210	20250204	174800	76700999	1873	1873	1873	1873	0
211	20250204	174700	76700999	1873	1873	1873	1873	0
212	20250204	174600	76700999	1873	1873	1873	1873	1016
213	20250204	174500	76700999	1873	1873	1873	1873	0
214	20250204	174400	76700999	1873	1873	1873	1873	0
215	20250204	174300	76700999	1873	1873	1873	1873	0
216	20250204	174200	76700999	1873	1873	1873	1873	0
217	20250204	174100	76700999	1873	1873	1873	1873	0
218	20250204	174000	76700999	1873	1873	1873	1873	0
219	20250204	173900	76700999	1873	1873	1873	1873	0
220	20250204	173800	76700999	1873	1873	1873	1873	0
221	20250204	173700	76700999	1873	1873	1873	1873	0
222	20250204	173600	76700999	1873	1873	1873	1873	0
223	20250204	173500	76700999	1873	1873	1873	1873	0
224	20250204	173400	76700999	1873	1873	1873	1873	0
225	20250204	173300	76700999	1873	1873	1873	1873	0
226	20250204	173200	76700999	1873	1873	1873	1873	0
227	20250204	173100	76700999	1873	1873	1873	1873	0
228	20250204	173000	76700999	1873	1873	1873	1873	0
229	20250204	172900	76700999	1873	1873	1873	1873	0
230	20250204	172800	76700999	1873	1873	1873	1873	0
231	20250204	172700	76700999	1873	1873	1873	1873	0
232	20250204	172600	76700999	1873	1873	1873	1873	0
233	20250204	172500	76700999	1873	1873	1873	1873	0
234	20250204	172400	76700999	1873	1873	1873	1873	0
235	20250204	172300	76700999	1873	1873	1873	1873	0
236	20250204	172200	76700999	1873	1873	1873	1873	0
237	20250204	172100	76700999	1873	1873	1873	1873	0
238	20250204	172000	76700999	1873	1873	1873	1873	0
239	20250204	171900	76700999	1873	1873	1873	1873	0
240	20250204	171800	76700999	1873	1873	1873	1873	0
241	20250204	171700	76700999	1873	1873	1873	1873	0
242	20250204	171600	76700999	1873	1873	1873	1873	1016
243	20250204	171500	76700999	1873	1873	1873	1873	0
244	20250204	171400	76700999	1873	1873	1873	1873	0
245	20250204	171300	76700999	1873	1873	1873	1873	0
246	20250204	171200	76700999	1873	1873	1873	1873	0
247	20250204	171100	76700999	1873	1873	1873	1873	0
248	20250204	171000	76700999	1873	1873	1873	1873	0
249	20250204	170900	76700999	1873	1873	1873	1873	0
250	20250204	170800	76700999	1873	1873	1873	1873	0
251	20250204	170700	76700999	1873	1873	1873	1873	0
252	20250204	170600	76700999	1873	1873	1873	1873	0
253	20250204	170500	76700999	1873	1873	1873	1873	0
254	20250204	170400	76700999	1873	1873	1873	1873	0
255	20250204	170300	76700999	1873	1873	1873	1873	0
256	20250204	170200	76700999	1873	1873	1873	1873	0
257	20250204	170100	76700999	1873	1873	1873	1873	0
258	20250204	170000	76700999	1873	1873	1873	1873	0
259	20250204	165900	76700999	1873	1873	1873	1873	0
260	20250204	165800	76700999	1873	1873	1873	1873	0
261	20250204	165700	76700999	1873	1873	1873	1873	0
262	20250204	165600	76700999	1873	1873	1873	1873	0
263	20250204	165500	76700999	1873	1873	1873	1873	0
264	20250204	165400	76700999	1873	1873	1873	1873	0
265	20250204	165300	76700999	1873	1873	1873	1873	0
266	20250204	165200	76700999	1873	1873	1873	1873	0
267	20250204	165100	76700999	1873	1873	1873	1873	0
268	20250204	165000	76700999	1873	1873	1873	1873	0
269	20250204	164900	76700999	1873	1873	1873	1873	0
270	20250204	164800	76700999	1873	1873	1873	1873	0
271	20250204	164700	76700999	1873	1873	1873	1873	0
272	20250204	164600	76700999	1873	1873	1873	1873	1016
273	20250204	164500	76700999	1873	1873	1873	1873	0
274	20250204	164400	76700999	1873	1873	1873	1873	0
275	20250204	164300	76700999	1873	1873	1873	1873	0
276	20250204	164200	76700999	1873	1873	1873	1873	0
277	20250204	164100	76700999	1873	1873	1873	1873	0
278	20250204	164000	76700999	1873	1873	1873	1873	0
279	20250204	163900	76700999	1873	1873	1873	1873	0
280	20250204	163800	76700999	1873	1873	1873	1873	0
281	20250204	163700	76700999	1873	1873	1873	1873	0
282	20250204	163600	76700999	1873	1873	1873	1873	0
283	20250204	163500	76700999	1873	1873	1873	1873	0
284	20250204	163400	76700999	1873	1873	1873	1873	0
285	20250204	163300	76700999	1873	1873	1873	1873	0
286	20250204	163200	76700999	1873	1873	1873	1873	0
287	20250204	163100	76700999	1873	1873	1873	1873	0
288	20250204	163000	76700999	1873	1873	1873	1873	0
289	20250204	162900	76700999	1873	1873	1873	1873	0
290	20250204	162800	76700999	1873	1873	1873	1873	0
291	20250204	162700	76700999	1873	1873	1873	1873	0
292	20250204	162600	76700999	1873	1873	1873	1873	0
293	20250204	162500	76700999	1873	1873	1873	1873	0
294	20250204	162400	76700999	1873	1873	1873	1873	0
295	20250204	162300	76700999	1873	1873	1873	1873	0
296	20250204	162200	76700999	1873	1873	1873	1873	0
297	20250204	162100	76700999	1873	1873	1873	1873	0
298	20250204	162000	76700999	1873	1873	1873	1873	0
299	20250204	161900	76700999	1873	1873	1873	1873	0
300	20250204	161800	76700999	1873	1873	1873	1873	0
301	20250204	161700	76700999	1873	1873	1873	1873	0
302	20250204	161600	76700999	1873	1873	1873	1873	1016
303	20250204	161500	76700999	1873	1873	1873	1873	0
304	20250204	161400	76700999	1873	1873	1873	1873	0
305	20250204	161300	76700999	1873	1873	1873	1873	0
306	20250204	161200	76700999	1873	1873	1873	1873	0
307	20250204	161100	76700999	1873	1873	1873	1873	0
308	20250204	161000	76700999	1873	1873	1873	1873	0
309	20250204	160900	76700999	1873	1873	1873	1873	0
310	20250204	160800	76700999	1873	1873	1873	1873	0
311	20250204	160700	76700999	1873	1873	1873	1873	0
312	20250204	160600	76700999	1873	1873	1873	1873	0
313	20250204	160500	76700999	1873	1873	1873	1873	0
314	20250204	160400	76700999	1873	1873	1873	1873	0
315	20250204	160300	76700999	1873	1873	1873	1873	0
316	20250204	160200	76700999	1873	1873	1873	1873	0
317	20250204	160100	76700999	1873	1873	1873	1873	0
318	20250204	160000	76700999	1873	1873	1873	1873	0
319	20250204	155900	76700999	1873	1873	1873	1873	0
320	20250204	155800	76700999	1873	1873	1873	1873	0
321	20250204	155700	76700999	1873	1873	1873	1873	0
322	20250204	155600	76700999	1873	1873	1873	1873	0
323	20250204	155500	76700999	1873	1873	1873	1873	0
324	20250204	155400	76700999	1873	1873	1873	1873	0
325	20250204	155300	76700999	1873	1873	1873	1873	0
326	20250204	155200	76700999	1873	1873	1873	1873	0
327	20250204	155100	76700999	1873	1873	1873	1873	0
328	20250204	155000	76700999	1873	1873	1873	1873	0
329	20250204	154900	76700999	1873	1873	1873	1873	0
330	20250204	154800	76700999	1873	1873	1873	1873	0
331	20250204	154700	76700999	1873	1873	1873	1873	0
332	20250204	154600	76700999	1873	1873	1873	1873	1016
333	20250204	154500	76700999	1873	1873	1873	1873	0
334	20250204	154400	76700999	1873	1873	1873	1873	0
335	20250204	154300	76700999	1873	1873	1873	1873	0
336	20250204	154200	76700999	1873	1873	1873	1873	0
337	20250204	154100	76700999	1873	1873	1873	1873	0
338	20250204	154000	76700999	1873	1873	1873	1873	0
339	20250204	153900	76700999	1873	1873	1873	1873	0
340	20250204	153800	76700999	1873	1873	1873	1873	0
341	20250204	153700	76700999	1873	1873	1873	1873	0
342	20250204	153600	76700999	1873	1873	1873	1873	0
343	20250204	153500	76700999	1873	1873	1873	1873	0
344	20250204	153400	76700999	1873	1873	1873	1873	0
345	20250204	153300	76700999	1873	1873	1873	1873	0
346	20250204	153200	76700999	1873	1873	1873	1873	0
347	20250204	153100	76700999	1873	1873	1873	1873	0
348	20250204	153000	76700999	1873	1873	1873	1873	1016
349	20250204	152900	74798031	1889	1889	1889	1889	0
350	20250204	152800	74798031	1889	1889	1889	1889	0
351	20250204	152700	74798031	1889	1889	1889	1889	0
352	20250204	152600	74798031	1889	1889	1889	1889	0
353	20250204	152500	74798031	1889	1889	1889	1889	0
354	20250204	152400	74798031	1889	1889	1889	1889	0
355	20250204	152300	74798031	1889	1889	1889	1889	0
356	20250204	152200	74798031	1889	1889	1889	1889	0
357	20250204	152100	74798031	1889	1889	1889	1889	0
358	20250204	152000	74798031	1889	1889	1889	1889	0
359	20250204	151900	74798031	1889	1889	1889	1889	0
360	20250204	151800	74798031	1889	1889	1889	1889	28
361	20250204	151700	74745139	1892	1892	1892	1892	0
362	20250204	151600	74745139	1892	1892	1892	1892	0
363	20250204	151500	74745139	1892	1892	1892	1892	2
364	20250204	151400	74741355	1877	1877	1877	1877	0
365	20250204	151300	74741355	1877	1876	1877	1876	1019
366	20250204	151200	72828992	1873	1873	1873	1873	100
367	20250204	151100	72641692	1891	1891	1891	1891	100
368	20250204	151000	72452592	1891	1875	1891	1875	22
369	20250204	150900	72411038	1875	1875	1875	1875	200
370	20250204	150800	72036038	1875	1875	1875	1875	0
371	20250204	150700	72036038	1875	1870	1875	1865	202
372	20250204	150600	71658788	1875	1875	1875	1875	96
373	20250204	150500	71478788	1876	1876	1876	1876	0
374	20250204	150400	71478788	1876	1876	1876	1876	0
375	20250204	150300	71478788	1876	1880	1880	1876	2958
376	20250204	150200	65926007	1880	1880	1880	1880	0
377	20250204	150100	65926007	1880	1880	1880	1880	0
378	20250204	150000	65926007	1880	1880	1880	1880	0
379	20250204	145900	65926007	1880	1880	1880	1880	102
380	20250204	145800	65734247	1879	1879	1879	1879	106
381	20250204	145700	65535073	1896	1896	1896	1896	2
382	20250204	145600	65531281	1896	1879	1896	1879	102
383	20250204	145500	65339572	1878	1878	1878	1878	20
384	20250204	145400	65302012	1879	1879	1879	1879	50
385	20250204	145300	65208062	1878	1880	1880	1878	233
386	20250204	145200	64770267	1881	1881	1881	1881	0
387	20250204	145100	64770267	1881	1881	1881	1881	69
388	20250204	145000	64640478	1881	1881	1881	1881	0
389	20250204	144900	64640478	1881	1881	1881	1881	60
390	20250204	144800	64527618	1879	1879	1879	1879	0
391	20250204	144700	64527618	1879	1880	1880	1879	267
392	20250204	144600	64025725	1880	1879	1880	1879	262
393	20250204	144500	63533227	1882	1882	1882	1882	300
394	20250204	144400	62968627	1882	1882	1882	1882	69
395	20250204	144300	62838769	1882	1882	1882	1882	88
396	20250204	144200	62673153	1882	1882	1882	1882	60
397	20250204	144100	62560233	1911	1911	1911	1911	0
398	20250204	144000	62560233	1911	1911	1911	1911	0
399	20250204	143900	62560233	1911	1911	1911	1911	30
400	20250204	143800	62502903	1911	1911	1911	1911	120
401	20250204	143700	62273583	1880	1896	1896	1880	1790
402	20250204	143600	58903374	1896	1896	1896	1896	460
403	20250204	143500	58031214	1900	1901	1901	1900	786
404	20250204	143400	56537572	1901	1901	1901	1901	0
405	20250204	143300	56537572	1901	1901	1901	1901	37
406	20250204	143200	56467235	1901	1901	1901	1901	0
407	20250204	143100	56467235	1901	1901	1901	1901	0
408	20250204	143000	56467235	1901	1901	1901	1901	0
409	20250204	142900	56467235	1901	1901	1901	1901	0
410	20250204	142800	56467235	1901	1901	1901	1901	0
411	20250204	142700	56467235	1901	1901	1901	1901	0
412	20250204	142600	56467235	1901	1901	1901	1901	0
413	20250204	142500	56467235	1901	1901	1901	1901	1
414	20250204	142400	56465334	1903	1903	1903	1903	181
415	20250204	142300	56120891	1904	1904	1904	1904	200
416	20250204	142200	55740091	1900	1900	1900	1900	343
417	20250204	142100	55088391	1901	1901	1901	1901	0
418	20250204	142000	55088391	1901	1901	1901	1901	0
419	20250204	141900	55088391	1901	1901	1901	1901	1153
420	20250204	141800	52896538	1907	1907	1907	1907	50
421	20250204	141700	52801188	1901	1901	1901	1901	0
422	20250204	141600	52801188	1901	1901	1901	1901	3415
423	20250204	141500	46309273	1912	1912	1912	1912	0
424	20250204	141400	46309273	1912	1912	1912	1912	0
425	20250204	141300	46309273	1912	1912	1912	1912	0
426	20250204	141200	46309273	1912	1912	1912	1912	0
427	20250204	141100	46309273	1912	1912	1912	1912	0
428	20250204	141000	46309273	1912	1912	1912	1912	0
429	20250204	140900	46309273	1912	1912	1912	1912	0
430	20250204	140800	46309273	1912	1912	1912	1912	6
431	20250204	140700	46297801	1912	1912	1912	1912	0
432	20250204	140600	46297801	1912	1912	1912	1912	0
433	20250204	140500	46297801	1912	1912	1912	1912	0
434	20250204	140400	46297801	1912	1912	1912	1912	2
435	20250204	140300	46293977	1912	1906	1912	1906	692
436	20250204	140200	44974995	1902	1902	1902	1902	0
437	20250204	140100	44974995	1902	1902	1902	1902	78
438	20250204	140000	44826639	1901	1901	1901	1901	0
439	20250204	135900	44826639	1901	1901	1901	1901	0
440	20250204	135800	44826639	1901	1901	1901	1901	0
441	20250204	135700	44826639	1901	1901	1901	1901	0
442	20250204	135600	44826639	1901	1901	1901	1901	0
443	20250204	135500	44826639	1901	1901	1901	1901	0
444	20250204	135400	44826639	1901	1901	1901	1901	0
445	20250204	135300	44826639	1901	1901	1901	1901	0
446	20250204	135200	44826639	1901	1907	1907	1901	1797
447	20250204	135100	41409351	1913	1913	1913	1913	22
448	20250204	135000	41367265	1907	1907	1907	1907	78
449	20250204	134900	41218519	1907	1907	1907	1907	70
450	20250204	134800	41085029	1914	1914	1914	1914	0
451	20250204	134700	41085029	1914	1907	1914	1907	158
452	20250204	134600	40783702	1908	1908	1908	1908	0
453	20250204	134500	40783702	1908	1908	1908	1908	10
454	20250204	134400	40764622	1910	1910	1910	1910	0
455	20250204	134300	40764622	1910	1910	1910	1910	0
456	20250204	134200	40764622	1910	1910	1910	1910	0
457	20250204	134100	40764622	1910	1910	1910	1910	0
458	20250204	134000	40764622	1910	1910	1910	1910	0
459	20250204	133900	40764622	1910	1910	1910	1910	302
460	20250204	133800	40187802	1908	1910	1910	1908	181
461	20250204	133700	39842174	1911	1911	1911	1911	20
462	20250204	133600	39803954	1912	1912	1912	1912	0
463	20250204	133500	39803954	1912	1912	1912	1912	5
464	20250204	133400	39794394	1912	1912	1912	1912	0
465	20250204	133300	39794394	1912	1912	1912	1912	59
466	20250204	133200	39681586	1912	1912	1912	1912	0
467	20250204	133100	39681586	1912	1912	1912	1912	54
468	20250204	133000	39578338	1912	1912	1912	1912	68
469	20250204	132900	39448322	1914	1914	1914	1914	0
470	20250204	132800	39448322	1914	1914	1914	1914	1
471	20250204	132700	39446408	1914	1914	1914	1914	0
472	20250204	132600	39446408	1914	1914	1914	1914	0
473	20250204	132500	39446408	1914	1914	1914	1914	0
474	20250204	132400	39446408	1914	1914	1914	1914	0
475	20250204	132300	39446408	1914	1914	1914	1914	0
476	20250204	132200	39446408	1914	1914	1914	1914	0
477	20250204	132100	39446408	1914	1914	1914	1914	0
478	20250204	132000	39446408	1914	1914	1914	1914	0
479	20250204	131900	39446408	1914	1914	1914	1914	0
480	20250204	131800	39446408	1914	1914	1914	1914	0
481	20250204	131700	39446408	1914	1914	1914	1914	0
482	20250204	131600	39446408	1914	1914	1914	1914	0
483	20250204	131500	39446408	1914	1914	1914	1914	0
484	20250204	131400	39446408	1914	1914	1914	1914	0
485	20250204	131300	39446408	1914	1914	1914	1914	0
486	20250204	131200	39446408	1914	1914	1914	1914	0
487	20250204	131100	39446408	1914	1914	1914	1914	0
488	20250204	131000	39446408	1914	1914	1914	1914	0
489	20250204	130900	39446408	1914	1914	1914	1914	0
490	20250204	130800	39446408	1914	1914	1914	1914	0
491	20250204	130700	39446408	1914	1914	1914	1914	0
492	20250204	130600	39446408	1914	1914	1914	1914	0
493	20250204	130500	39446408	1914	1914	1914	1914	0
494	20250204	130400	39446408	1914	1914	1914	1914	0
495	20250204	130300	39446408	1914	1914	1914	1914	114
496	20250204	130200	39228212	1913	1913	1913	1913	62
497	20250204	130100	39109606	1914	1914	1914	1914	0
498	20250204	130000	39109606	1914	1914	1914	1914	41
499	20250204	125900	39031132	1914	1914	1914	1914	59
500	20250204	125800	38918206	1914	1914	1914	1914	0
501	20250204	125700	38918206	1914	1915	1915	1914	77
502	20250204	125600	38770807	1914	1914	1914	1914	1
503	20250204	125500	38768893	1914	1914	1914	1914	61
504	20250204	125400	38652139	1915	1914	1915	1914	2
505	20250204	125300	38648310	1915	1915	1915	1915	25
506	20250204	125200	38600435	1916	1916	1916	1915	19
507	20250204	125100	38564032	1917	1917	1917	1917	500
508	20250204	125000	37605532	1917	1917	1917	1917	5
509	20250204	124900	37595947	1919	1919	1919	1919	0
510	20250204	124800	37595947	1919	1919	1919	1919	0
511	20250204	124700	37595947	1919	1919	1919	1919	15
512	20250204	124600	37567162	1919	1919	1919	1919	0
513	20250204	124500	37567162	1919	1920	1920	1919	750
514	20250204	124400	36127873	1922	1922	1922	1922	0
515	20250204	124300	36127873	1922	1922	1922	1922	0
516	20250204	124200	36127873	1922	1922	1922	1922	1
517	20250204	124100	36125951	1921	1921	1921	1921	62
518	20250204	124000	36006849	1925	1925	1925	1925	0
519	20250204	123900	36006849	1925	1925	1925	1925	0
520	20250204	123800	36006849	1925	1925	1925	1925	0
521	20250204	123700	36006849	1925	1925	1925	1925	0
522	20250204	123600	36006849	1925	1925	1925	1925	0
523	20250204	123500	36006849	1925	1925	1925	1925	1
524	20250204	123400	36004924	1921	1921	1921	1921	0
525	20250204	123300	36004924	1921	1921	1921	1921	0
526	20250204	123200	36004924	1921	1922	1922	1921	200
527	20250204	123100	35620612	1922	1922	1922	1922	0
528	20250204	123000	35620612	1922	1922	1922	1922	0
529	20250204	122900	35620612	1922	1922	1922	1922	285
530	20250204	122800	35072842	1922	1923	1923	1922	31
531	20250204	122700	35013234	1924	1924	1924	1924	12
532	20250204	122600	34990146	1924	1924	1924	1924	12
533	20250204	122500	34967058	1925	1925	1925	1925	1
534	20250204	122400	34965133	1925	1921	1925	1921	9
535	20250204	122300	34947828	1927	1927	1927	1927	0
536	20250204	122200	34947828	1927	1927	1927	1927	0
537	20250204	122100	34947828	1927	1920	1927	1920	3
538	20250204	122000	34942054	1920	1920	1920	1920	370
539	20250204	121900	34231654	1924	1924	1924	1924	0
540	20250204	121800	34231654	1924	1924	1924	1924	0
541	20250204	121700	34231654	1924	1924	1924	1924	0
542	20250204	121600	34231654	1924	1924	1924	1924	0
543	20250204	121500	34231654	1924	1924	1924	1924	0
544	20250204	121400	34231654	1924	1924	1924	1924	0
545	20250204	121300	34231654	1924	1924	1924	1924	200
546	20250204	121200	33846854	1928	1928	1928	1928	0
547	20250204	121100	33846854	1928	1928	1928	1928	0
548	20250204	121000	33846854	1928	1928	1928	1928	0
549	20250204	120900	33846854	1928	1928	1928	1928	0
550	20250204	120800	33846854	1928	1928	1928	1928	0
551	20250204	120700	33846854	1928	1928	1928	1928	0
552	20250204	120600	33846854	1928	1928	1928	1928	1
553	20250204	120500	33844926	1923	1923	1923	1923	32
554	20250204	120400	33783390	1923	1923	1923	1923	0
555	20250204	120300	33783390	1923	1923	1923	1923	168
556	20250204	120200	33460326	1919	1919	1919	1919	0
557	20250204	120100	33460326	1919	1919	1919	1919	0
558	20250204	120000	33460326	1919	1919	1919	1919	0
559	20250204	115900	33460326	1919	1919	1919	1919	0
560	20250204	115800	33460326	1919	1919	1919	1919	0
561	20250204	115700	33460326	1919	1919	1919	1919	398
562	20250204	115600	32696564	1928	1928	1928	1928	0
563	20250204	115500	32696564	1928	1928	1928	1928	0
564	20250204	115400	32696564	1928	1928	1928	1928	0
565	20250204	115300	32696564	1928	1928	1928	1928	0
566	20250204	115200	32696564	1928	1928	1928	1928	0
567	20250204	115100	32696564	1928	1928	1928	1928	0
568	20250204	115000	32696564	1928	1928	1928	1928	0
569	20250204	114900	32696564	1928	1928	1928	1928	0
570	20250204	114800	32696564	1928	1928	1928	1928	1
571	20250204	114700	32694636	1925	1925	1925	1925	26
572	20250204	114600	32644586	1930	1925	1930	1925	6
573	20250204	114500	32633031	1925	1924	1925	1924	719
574	20250204	114400	31249227	1922	1923	1923	1922	250
575	20250204	114300	30768687	1925	1925	1925	1925	1
576	20250204	114200	30766762	1926	1926	1926	1926	0
577	20250204	114100	30766762	1926	1926	1926	1926	30
578	20250204	114000	30708982	1923	1923	1923	1923	0
579	20250204	113900	30708982	1923	1923	1923	1923	0
580	20250204	113800	30708982	1923	1923	1923	1923	55
581	20250204	113700	30603217	1929	1929	1929	1929	0
582	20250204	113600	30603217	1929	1925	1929	1925	1216
583	20250204	113500	28258546	1928	1928	1928	1928	0
584	20250204	113400	28258546	1928	1928	1928	1928	0
585	20250204	113300	28258546	1928	1928	1928	1928	0
586	20250204	113200	28258546	1928	1928	1928	1928	11
587	20250204	113100	28237338	1925	1925	1925	1925	0
588	20250204	113000	28237338	1925	1925	1925	1925	0
589	20250204	112900	28237338	1925	1925	1925	1925	113
590	20250204	112800	28019813	1922	1922	1922	1922	0
591	20250204	112700	28019813	1922	1922	1922	1922	0
592	20250204	112600	28019813	1922	1922	1922	1922	0
593	20250204	112500	28019813	1922	1922	1922	1922	145
594	20250204	112400	27741123	1922	1922	1922	1922	18
595	20250204	112300	27706527	1923	1923	1923	1923	348
596	20250204	112200	27037323	1915	1915	1915	1915	0
597	20250204	112100	27037323	1915	1915	1915	1915	0
598	20250204	112000	27037323	1915	1915	1915	1915	0
599	20250204	111900	27037323	1915	1915	1915	1915	1
600	20250204	111800	27035408	1926	1926	1926	1926	0
601	20250204	111700	27035408	1926	1926	1926	1926	0
602	20250204	111600	27035408	1926	1926	1926	1926	0
603	20250204	111500	27035408	1926	1929	1929	1926	943
604	20250204	111400	25216734	1929	1929	1929	1929	0
605	20250204	111300	25216734	1929	1929	1929	1929	56
606	20250204	111200	25108710	1929	1929	1929	1929	0
607	20250204	111100	25108710	1929	1929	1929	1929	0
608	20250204	111000	25108710	1929	1929	1929	1929	0
609	20250204	110900	25108710	1929	1929	1929	1929	0
610	20250204	110800	25108710	1929	1929	1929	1929	0
611	20250204	110700	25108710	1929	1929	1929	1929	0
612	20250204	110600	25108710	1929	1929	1929	1929	0
613	20250204	110500	25108710	1929	1929	1929	1929	56
614	20250204	110400	25000686	1930	1930	1930	1930	0
615	20250204	110300	25000686	1930	1930	1930	1930	0
616	20250204	110200	25000686	1930	1930	1930	1930	250
617	20250204	110100	24518186	1930	1930	1930	1930	0
618	20250204	110000	24518186	1930	1930	1930	1930	150
619	20250204	105900	24228686	1930	1930	1930	1930	200
620	20250204	105800	23842686	1930	1930	1930	1930	100
621	20250204	105700	23649686	1930	1930	1930	1930	0
622	20250204	105600	23649686	1930	1930	1930	1930	0
623	20250204	105500	23649686	1930	1929	1930	1929	1091
624	20250204	105400	21544148	1929	1926	1929	1926	9
625	20250204	105300	21526790	1928	1926	1928	1926	1514
626	20250204	105200	18608426	1926	1926	1926	1926	116
627	20250204	105100	18385010	1926	1926	1926	1926	600
628	20250204	105000	17229410	1926	1926	1926	1926	0
629	20250204	104900	17229410	1926	1926	1926	1926	6
630	20250204	104800	17217854	1926	1926	1926	1926	0
631	20250204	104700	17217854	1926	1926	1926	1926	0
632	20250204	104600	17217854	1926	1926	1926	1926	0
633	20250204	104500	17217854	1926	1926	1926	1926	0
634	20250204	104400	17217854	1926	1926	1926	1926	0
635	20250204	104300	17217854	1926	1926	1926	1926	0
636	20250204	104200	17217854	1926	1926	1926	1926	0
637	20250204	104100	17217854	1926	1926	1926	1926	0
638	20250204	104000	17217854	1926	1926	1926	1926	0
639	20250204	103900	17217854	1926	1926	1926	1926	0
640	20250204	103800	17217854	1926	1926	1926	1926	0
641	20250204	103700	17217854	1926	1926	1926	1926	0
642	20250204	103600	17217854	1926	1926	1926	1926	0
643	20250204	103500	17217854	1926	1926	1926	1926	0
644	20250204	103400	17217854	1926	1926	1926	1926	0
645	20250204	103300	17217854	1926	1926	1926	1926	100
646	20250204	103200	17025254	1927	1927	1927	1927	0
647	20250204	103100	17025254	1927	1922	1927	1922	610
648	20250204	103000	15849905	1914	1914	1914	1914	0
649	20250204	102900	15849905	1914	1914	1914	1914	0
650	20250204	102800	15849905	1914	1914	1914	1914	0
651	20250204	102700	15849905	1914	1914	1914	1914	1
652	20250204	102600	15847991	1927	1927	1927	1927	0
653	20250204	102500	15847991	1927	1927	1927	1927	1
654	20250204	102400	15846064	1922	1922	1922	1922	0
655	20250204	102300	15846064	1922	1922	1922	1922	0
656	20250204	102200	15846064	1922	1922	1922	1922	0
657	20250204	102100	15846064	1922	1922	1922	1922	0
658	20250204	102000	15846064	1922	1922	1922	1922	0
659	20250204	101900	15846064	1922	1922	1922	1922	0
660	20250204	101800	15846064	1922	1922	1922	1922	1
661	20250204	101700	15844142	1922	1922	1922	1922	0
662	20250204	101600	15844142	1922	1922	1922	1922	0
663	20250204	101500	15844142	1922	1922	1922	1922	0
664	20250204	101400	15844142	1922	1922	1922	1922	0
665	20250204	101300	15844142	1922	1922	1922	1922	0
666	20250204	101200	15844142	1922	1922	1922	1922	0
667	20250204	101100	15844142	1922	1922	1922	1922	0
668	20250204	101000	15844142	1922	1922	1922	1922	1
669	20250204	100900	15842220	1927	1927	1927	1927	0
670	20250204	100800	15842220	1927	1927	1927	1927	0
671	20250204	100700	15842220	1927	1927	1927	1927	0
672	20250204	100600	15842220	1927	1927	1927	1927	0
673	20250204	100500	15842220	1927	1927	1927	1927	0
674	20250204	100400	15842220	1927	1927	1927	1927	0
675	20250204	100300	15842220	1927	1927	1927	1927	0
676	20250204	100200	15842220	1927	1927	1927	1927	1
677	20250204	100100	15840293	1927	1927	1927	1927	103
678	20250204	100000	15641812	1927	1929	1929	1927	36
679	20250204	095900	15572438	1930	1926	1930	1926	722
680	20250204	095800	14180583	1926	1912	1926	1912	304
681	20250204	095700	13598465	1912	1912	1912	1912	0
682	20250204	095600	13598465	1912	1912	1912	1912	492
683	20250204	095500	12657761	1912	1912	1912	1912	9
684	20250204	095400	12640553	1912	1912	1912	1912	120
685	20250204	095300	12411113	1912	1912	1912	1912	8
686	20250204	095200	12395817	1911	1911	1911	1911	0
687	20250204	095100	12395817	1911	1911	1911	1911	1
688	20250204	095000	12393906	1910	1909	1910	1909	2
689	20250204	094900	12390087	1908	1908	1908	1908	0
690	20250204	094800	12390087	1908	1908	1908	1908	1
691	20250204	094700	12388179	1906	1906	1906	1906	10
692	20250204	094600	12369119	1906	1906	1906	1906	3
693	20250204	094500	12363401	1906	1906	1906	1906	20
694	20250204	094400	12325281	1906	1906	1906	1906	5
695	20250204	094300	12315751	1906	1906	1906	1906	10
696	20250204	094200	12296691	1906	1906	1906	1906	0
697	20250204	094100	12296691	1906	1906	1906	1906	0
698	20250204	094000	12296691	1906	1906	1906	1906	11
699	20250204	093900	12275725	1905	1905	1905	1905	222
700	20250204	093800	11852815	1904	1904	1904	1904	0
701	20250204	093700	11852815	1904	1904	1904	1904	0
702	20250204	093600	11852815	1904	1904	1904	1904	0
703	20250204	093500	11852815	1904	1904	1904	1904	0
704	20250204	093400	11852815	1904	1904	1904	1904	2042
705	20250204	093300	7964847	1896	1896	1896	1896	0
706	20250204	093200	7964847	1896	1896	1896	1896	0
707	20250204	093100	7964847	1896	1896	1896	1896	0
708	20250204	093000	7964847	1896	1896	1896	1896	25
709	20250204	092900	7917447	1902	1902	1902	1902	0
710	20250204	092800	7917447	1902	1902	1902	1902	0
711	20250204	092700	7917447	1902	1902	1902	1902	55
712	20250204	092600	7812837	1902	1902	1902	1902	0
713	20250204	092500	7812837	1902	1902	1902	1902	0
714	20250204	092400	7812837	1902	1902	1902	1902	0
715	20250204	092300	7812837	1902	1900	1902	1900	200
716	20250204	092200	7432637	1899	1899	1899	1899	980
717	20250204	092100	5571617	1899	1899	1899	1899	131
718	20250204	092000	5322848	1895	1895	1895	1895	0
719	20250204	091900	5322848	1895	1893	1895	1893	1259
720	20250204	091800	2937989	1890	1890	1890	1890	0
721	20250204	091700	2937989	1890	1890	1890	1890	69
722	20250204	091600	2807579	1895	1895	1895	1895	6
723	20250204	091500	2796209	1899	1899	1899	1899	0
724	20250204	091400	2796209	1899	1899	1899	1899	0
725	20250204	091300	2796209	1899	1899	1899	1899	0
726	20250204	091200	2796209	1899	1899	1899	1899	3
727	20250204	091100	2790512	1895	1895	1895	1895	0
728	20250204	091000	2790512	1895	1895	1895	1895	0
729	20250204	090900	2790512	1895	1895	1895	1895	0
730	20250204	090800	2790512	1895	1894	1895	1894	246
731	20250204	090700	2324442	1893	1893	1893	1893	34
732	20250204	090600	2260080	1890	1890	1890	1890	1
733	20250204	090500	2258190	1893	1893	1893	1893	1
734	20250204	090400	2256297	1890	1890	1890	1890	51
735	20250204	090300	2159907	1878	1880	1880	1878	516
736	20250204	090200	1190625	1875	1875	1875	1875	0
737	20250204	090100	1190625	1875	1875	1875	1875	0
738	20250204	090000	1190625	1875	1875	1875	1875	635