KissMeData/179530/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	202700	21153072	1885	1885	1885	1885	594
3	20250204	202600	21153072	1885	1885	1885	1885	0
4	20250204	202500	21153072	1885	1885	1885	1885	0
5	20250204	202400	21153072	1885	1885	1885	1885	0
6	20250204	202300	21153072	1885	1885	1885	1885	0
7	20250204	202200	21153072	1885	1885	1885	1885	0
8	20250204	202100	21153072	1885	1885	1885	1885	0
9	20250204	202000	21153072	1885	1885	1885	1885	0
10	20250204	201900	21153072	1885	1885	1885	1885	0
11	20250204	201800	21153072	1885	1885	1885	1885	0
12	20250204	201700	21153072	1885	1885	1885	1885	0
13	20250204	201600	21153072	1885	1885	1885	1885	0
14	20250204	201500	21153072	1885	1885	1885	1885	0
15	20250204	201400	21153072	1885	1885	1885	1885	0
16	20250204	201300	21153072	1885	1885	1885	1885	0
17	20250204	201200	21153072	1885	1885	1885	1885	0
18	20250204	201100	21153072	1885	1885	1885	1885	0
19	20250204	201000	21153072	1885	1885	1885	1885	0
20	20250204	200900	21153072	1885	1885	1885	1885	0
21	20250204	200800	21153072	1885	1885	1885	1885	0
22	20250204	200700	21153072	1885	1885	1885	1885	0
23	20250204	200600	21153072	1885	1885	1885	1885	0
24	20250204	200500	21153072	1885	1885	1885	1885	0
25	20250204	200400	21153072	1885	1885	1885	1885	0
26	20250204	200300	21153072	1885	1885	1885	1885	0
27	20250204	200200	21153072	1885	1885	1885	1885	0
28	20250204	200100	21153072	1885	1885	1885	1885	0
29	20250204	200000	21153072	1885	1885	1885	1885	0
30	20250204	195900	21153072	1885	1885	1885	1885	0
31	20250204	195800	21153072	1885	1885	1885	1885	0
32	20250204	195700	21153072	1885	1885	1885	1885	594
33	20250204	195600	21153072	1885	1885	1885	1885	0
34	20250204	195500	21153072	1885	1885	1885	1885	0
35	20250204	195400	21153072	1885	1885	1885	1885	0
36	20250204	195300	21153072	1885	1885	1885	1885	0
37	20250204	195200	21153072	1885	1885	1885	1885	0
38	20250204	195100	21153072	1885	1885	1885	1885	0
39	20250204	195000	21153072	1885	1885	1885	1885	0
40	20250204	194900	21153072	1885	1885	1885	1885	0
41	20250204	194800	21153072	1885	1885	1885	1885	0
42	20250204	194700	21153072	1885	1885	1885	1885	0
43	20250204	194600	21153072	1885	1885	1885	1885	0
44	20250204	194500	21153072	1885	1885	1885	1885	0
45	20250204	194400	21153072	1885	1885	1885	1885	0
46	20250204	194300	21153072	1885	1885	1885	1885	0
47	20250204	194200	21153072	1885	1885	1885	1885	0
48	20250204	194100	21153072	1885	1885	1885	1885	0
49	20250204	194000	21153072	1885	1885	1885	1885	0
50	20250204	193900	21153072	1885	1885	1885	1885	0
51	20250204	193800	21153072	1885	1885	1885	1885	0
52	20250204	193700	21153072	1885	1885	1885	1885	0
53	20250204	193600	21153072	1885	1885	1885	1885	0
54	20250204	193500	21153072	1885	1885	1885	1885	0
55	20250204	193400	21153072	1885	1885	1885	1885	0
56	20250204	193300	21153072	1885	1885	1885	1885	0
57	20250204	193200	21153072	1885	1885	1885	1885	0
58	20250204	193100	21153072	1885	1885	1885	1885	0
59	20250204	193000	21153072	1885	1885	1885	1885	0
60	20250204	192900	21153072	1885	1885	1885	1885	0
61	20250204	192800	21153072	1885	1885	1885	1885	0
62	20250204	192700	21153072	1885	1885	1885	1885	594
63	20250204	192600	21153072	1885	1885	1885	1885	0
64	20250204	192500	21153072	1885	1885	1885	1885	0
65	20250204	192400	21153072	1885	1885	1885	1885	0
66	20250204	192300	21153072	1885	1885	1885	1885	0
67	20250204	192200	21153072	1885	1885	1885	1885	0
68	20250204	192100	21153072	1885	1885	1885	1885	0
69	20250204	192000	21153072	1885	1885	1885	1885	0
70	20250204	191900	21153072	1885	1885	1885	1885	0
71	20250204	191800	21153072	1885	1885	1885	1885	0
72	20250204	191700	21153072	1885	1885	1885	1885	0
73	20250204	191600	21153072	1885	1885	1885	1885	0
74	20250204	191500	21153072	1885	1885	1885	1885	0
75	20250204	191400	21153072	1885	1885	1885	1885	0
76	20250204	191300	21153072	1885	1885	1885	1885	0
77	20250204	191200	21153072	1885	1885	1885	1885	0
78	20250204	191100	21153072	1885	1885	1885	1885	0
79	20250204	191000	21153072	1885	1885	1885	1885	0
80	20250204	190900	21153072	1885	1885	1885	1885	0
81	20250204	190800	21153072	1885	1885	1885	1885	0
82	20250204	190700	21153072	1885	1885	1885	1885	0
83	20250204	190600	21153072	1885	1885	1885	1885	0
84	20250204	190500	21153072	1885	1885	1885	1885	0
85	20250204	190400	21153072	1885	1885	1885	1885	0
86	20250204	190300	21153072	1885	1885	1885	1885	0
87	20250204	190200	21153072	1885	1885	1885	1885	0
88	20250204	190100	21153072	1885	1885	1885	1885	0
89	20250204	190000	21153072	1885	1885	1885	1885	0
90	20250204	185900	21153072	1885	1885	1885	1885	0
91	20250204	185800	21153072	1885	1885	1885	1885	0
92	20250204	185700	21153072	1885	1885	1885	1885	594
93	20250204	185600	21153072	1885	1885	1885	1885	0
94	20250204	185500	21153072	1885	1885	1885	1885	0
95	20250204	185400	21153072	1885	1885	1885	1885	0
96	20250204	185300	21153072	1885	1885	1885	1885	0
97	20250204	185200	21153072	1885	1885	1885	1885	0
98	20250204	185100	21153072	1885	1885	1885	1885	0
99	20250204	185000	21153072	1885	1885	1885	1885	0
100	20250204	184900	21153072	1885	1885	1885	1885	0
101	20250204	184800	21153072	1885	1885	1885	1885	0
102	20250204	184700	21153072	1885	1885	1885	1885	0
103	20250204	184600	21153072	1885	1885	1885	1885	0
104	20250204	184500	21153072	1885	1885	1885	1885	0
105	20250204	184400	21153072	1885	1885	1885	1885	0
106	20250204	184300	21153072	1885	1885	1885	1885	0
107	20250204	184200	21153072	1885	1885	1885	1885	0
108	20250204	184100	21153072	1885	1885	1885	1885	0
109	20250204	184000	21153072	1885	1885	1885	1885	0
110	20250204	183900	21153072	1885	1885	1885	1885	0
111	20250204	183800	21153072	1885	1885	1885	1885	0
112	20250204	183700	21153072	1885	1885	1885	1885	0
113	20250204	183600	21153072	1885	1885	1885	1885	0
114	20250204	183500	21153072	1885	1885	1885	1885	0
115	20250204	183400	21153072	1885	1885	1885	1885	0
116	20250204	183300	21153072	1885	1885	1885	1885	0
117	20250204	183200	21153072	1885	1885	1885	1885	0
118	20250204	183100	21153072	1885	1885	1885	1885	0
119	20250204	183000	21153072	1885	1885	1885	1885	0
120	20250204	182900	21153072	1885	1885	1885	1885	0
121	20250204	182800	21153072	1885	1885	1885	1885	0
122	20250204	182700	21153072	1885	1885	1885	1885	594
123	20250204	182600	21153072	1885	1885	1885	1885	0
124	20250204	182500	21153072	1885	1885	1885	1885	0
125	20250204	182400	21153072	1885	1885	1885	1885	0
126	20250204	182300	21153072	1885	1885	1885	1885	0
127	20250204	182200	21153072	1885	1885	1885	1885	0
128	20250204	182100	21153072	1885	1885	1885	1885	0
129	20250204	182000	21153072	1885	1885	1885	1885	0
130	20250204	181900	21153072	1885	1885	1885	1885	0
131	20250204	181800	21153072	1885	1885	1885	1885	0
132	20250204	181700	21153072	1885	1885	1885	1885	0
133	20250204	181600	21153072	1885	1885	1885	1885	0
134	20250204	181500	21153072	1885	1885	1885	1885	0
135	20250204	181400	21153072	1885	1885	1885	1885	0
136	20250204	181300	21153072	1885	1885	1885	1885	0
137	20250204	181200	21153072	1885	1885	1885	1885	0
138	20250204	181100	21153072	1885	1885	1885	1885	0
139	20250204	181000	21153072	1885	1885	1885	1885	0
140	20250204	180900	21153072	1885	1885	1885	1885	0
141	20250204	180800	21153072	1885	1885	1885	1885	0
142	20250204	180700	21153072	1885	1885	1885	1885	0
143	20250204	180600	21153072	1885	1885	1885	1885	0
144	20250204	180500	21153072	1885	1885	1885	1885	0
145	20250204	180400	21153072	1885	1885	1885	1885	0
146	20250204	180300	21153072	1885	1885	1885	1885	0
147	20250204	180200	21153072	1885	1885	1885	1885	0
148	20250204	180100	21153072	1885	1885	1885	1885	0
149	20250204	180000	21153072	1885	1885	1885	1885	0
150	20250204	175900	21153072	1885	1885	1885	1885	0
151	20250204	175800	21153072	1885	1885	1885	1885	0
152	20250204	175700	21153072	1885	1885	1885	1885	594
153	20250204	175600	21153072	1885	1885	1885	1885	0
154	20250204	175500	21153072	1885	1885	1885	1885	0
155	20250204	175400	21153072	1885	1885	1885	1885	0
156	20250204	175300	21153072	1885	1885	1885	1885	0
157	20250204	175200	21153072	1885	1885	1885	1885	0
158	20250204	175100	21153072	1885	1885	1885	1885	0
159	20250204	175000	21153072	1885	1885	1885	1885	0
160	20250204	174900	21153072	1885	1885	1885	1885	0
161	20250204	174800	21153072	1885	1885	1885	1885	0
162	20250204	174700	21153072	1885	1885	1885	1885	0
163	20250204	174600	21153072	1885	1885	1885	1885	0
164	20250204	174500	21153072	1885	1885	1885	1885	0
165	20250204	174400	21153072	1885	1885	1885	1885	0
166	20250204	174300	21153072	1885	1885	1885	1885	0
167	20250204	174200	21153072	1885	1885	1885	1885	0
168	20250204	174100	21153072	1885	1885	1885	1885	0
169	20250204	174000	21153072	1885	1885	1885	1885	0
170	20250204	173900	21153072	1885	1885	1885	1885	0
171	20250204	173800	21153072	1885	1885	1885	1885	0
172	20250204	173700	21153072	1885	1885	1885	1885	0
173	20250204	173600	21153072	1885	1885	1885	1885	0
174	20250204	173500	21153072	1885	1885	1885	1885	0
175	20250204	173400	21153072	1885	1885	1885	1885	0
176	20250204	173300	21153072	1885	1885	1885	1885	0
177	20250204	173200	21153072	1885	1885	1885	1885	0
178	20250204	173100	21153072	1885	1885	1885	1885	0
179	20250204	173000	21153072	1885	1885	1885	1885	0
180	20250204	172900	21153072	1885	1885	1885	1885	0
181	20250204	172800	21153072	1885	1885	1885	1885	0
182	20250204	172700	21153072	1885	1885	1885	1885	594
183	20250204	172600	21153072	1885	1885	1885	1885	0
184	20250204	172500	21153072	1885	1885	1885	1885	0
185	20250204	172400	21153072	1885	1885	1885	1885	0
186	20250204	172300	21153072	1885	1885	1885	1885	0
187	20250204	172200	21153072	1885	1885	1885	1885	0
188	20250204	172100	21153072	1885	1885	1885	1885	0
189	20250204	172000	21153072	1885	1885	1885	1885	0
190	20250204	171900	21153072	1885	1885	1885	1885	0
191	20250204	171800	21153072	1885	1885	1885	1885	0
192	20250204	171700	21153072	1885	1885	1885	1885	0
193	20250204	171600	21153072	1885	1885	1885	1885	0
194	20250204	171500	21153072	1885	1885	1885	1885	0
195	20250204	171400	21153072	1885	1885	1885	1885	0
196	20250204	171300	21153072	1885	1885	1885	1885	0
197	20250204	171200	21153072	1885	1885	1885	1885	0
198	20250204	171100	21153072	1885	1885	1885	1885	0
199	20250204	171000	21153072	1885	1885	1885	1885	0
200	20250204	170900	21153072	1885	1885	1885	1885	0
201	20250204	170800	21153072	1885	1885	1885	1885	0
202	20250204	170700	21153072	1885	1885	1885	1885	0
203	20250204	170600	21153072	1885	1885	1885	1885	0
204	20250204	170500	21153072	1885	1885	1885	1885	0
205	20250204	170400	21153072	1885	1885	1885	1885	0
206	20250204	170300	21153072	1885	1885	1885	1885	0
207	20250204	170200	21153072	1885	1885	1885	1885	0
208	20250204	170100	21153072	1885	1885	1885	1885	0
209	20250204	170000	21153072	1885	1885	1885	1885	0
210	20250204	165900	21153072	1885	1885	1885	1885	0
211	20250204	165800	21153072	1885	1885	1885	1885	0
212	20250204	165700	21153072	1885	1885	1885	1885	594
213	20250204	165600	21153072	1885	1885	1885	1885	0
214	20250204	165500	21153072	1885	1885	1885	1885	0
215	20250204	165400	21153072	1885	1885	1885	1885	0
216	20250204	165300	21153072	1885	1885	1885	1885	0
217	20250204	165200	21153072	1885	1885	1885	1885	0
218	20250204	165100	21153072	1885	1885	1885	1885	0
219	20250204	165000	21153072	1885	1885	1885	1885	0
220	20250204	164900	21153072	1885	1885	1885	1885	0
221	20250204	164800	21153072	1885	1885	1885	1885	0
222	20250204	164700	21153072	1885	1885	1885	1885	0
223	20250204	164600	21153072	1885	1885	1885	1885	0
224	20250204	164500	21153072	1885	1885	1885	1885	0
225	20250204	164400	21153072	1885	1885	1885	1885	0
226	20250204	164300	21153072	1885	1885	1885	1885	0
227	20250204	164200	21153072	1885	1885	1885	1885	0
228	20250204	164100	21153072	1885	1885	1885	1885	0
229	20250204	164000	21153072	1885	1885	1885	1885	0
230	20250204	163900	21153072	1885	1885	1885	1885	0
231	20250204	163800	21153072	1885	1885	1885	1885	0
232	20250204	163700	21153072	1885	1885	1885	1885	0
233	20250204	163600	21153072	1885	1885	1885	1885	0
234	20250204	163500	21153072	1885	1885	1885	1885	0
235	20250204	163400	21153072	1885	1885	1885	1885	0
236	20250204	163300	21153072	1885	1885	1885	1885	0
237	20250204	163200	21153072	1885	1885	1885	1885	0
238	20250204	163100	21153072	1885	1885	1885	1885	0
239	20250204	163000	21153072	1885	1885	1885	1885	0
240	20250204	162900	21153072	1885	1885	1885	1885	0
241	20250204	162800	21153072	1885	1885	1885	1885	0
242	20250204	162700	21153072	1885	1885	1885	1885	594
243	20250204	162600	21153072	1885	1885	1885	1885	0
244	20250204	162500	21153072	1885	1885	1885	1885	0
245	20250204	162400	21153072	1885	1885	1885	1885	0
246	20250204	162300	21153072	1885	1885	1885	1885	0
247	20250204	162200	21153072	1885	1885	1885	1885	0
248	20250204	162100	21153072	1885	1885	1885	1885	0
249	20250204	162000	21153072	1885	1885	1885	1885	0
250	20250204	161900	21153072	1885	1885	1885	1885	0
251	20250204	161800	21153072	1885	1885	1885	1885	0
252	20250204	161700	21153072	1885	1885	1885	1885	0
253	20250204	161600	21153072	1885	1885	1885	1885	0
254	20250204	161500	21153072	1885	1885	1885	1885	0
255	20250204	161400	21153072	1885	1885	1885	1885	0
256	20250204	161300	21153072	1885	1885	1885	1885	0
257	20250204	161200	21153072	1885	1885	1885	1885	0
258	20250204	161100	21153072	1885	1885	1885	1885	0
259	20250204	161000	21153072	1885	1885	1885	1885	0
260	20250204	160900	21153072	1885	1885	1885	1885	0
261	20250204	160800	21153072	1885	1885	1885	1885	0
262	20250204	160700	21153072	1885	1885	1885	1885	0
263	20250204	160600	21153072	1885	1885	1885	1885	0
264	20250204	160500	21153072	1885	1885	1885	1885	0
265	20250204	160400	21153072	1885	1885	1885	1885	0
266	20250204	160300	21153072	1885	1885	1885	1885	0
267	20250204	160200	21153072	1885	1885	1885	1885	0
268	20250204	160100	21153072	1885	1885	1885	1885	0
269	20250204	160000	21153072	1885	1885	1885	1885	0
270	20250204	155900	21153072	1885	1885	1885	1885	0
271	20250204	155800	21153072	1885	1885	1885	1885	0
272	20250204	155700	21153072	1885	1885	1885	1885	594
273	20250204	155600	21153072	1885	1885	1885	1885	0
274	20250204	155500	21153072	1885	1885	1885	1885	0
275	20250204	155400	21153072	1885	1885	1885	1885	0
276	20250204	155300	21153072	1885	1885	1885	1885	0
277	20250204	155200	21153072	1885	1885	1885	1885	0
278	20250204	155100	21153072	1885	1885	1885	1885	0
279	20250204	155000	21153072	1885	1885	1885	1885	0
280	20250204	154900	21153072	1885	1885	1885	1885	0
281	20250204	154800	21153072	1885	1885	1885	1885	0
282	20250204	154700	21153072	1885	1885	1885	1885	0
283	20250204	154600	21153072	1885	1885	1885	1885	0
284	20250204	154500	21153072	1885	1885	1885	1885	0
285	20250204	154400	21153072	1885	1885	1885	1885	0
286	20250204	154300	21153072	1885	1885	1885	1885	0
287	20250204	154200	21153072	1885	1885	1885	1885	0
288	20250204	154100	21153072	1885	1885	1885	1885	0
289	20250204	154000	21153072	1885	1885	1885	1885	0
290	20250204	153900	21153072	1885	1885	1885	1885	0
291	20250204	153800	21153072	1885	1885	1885	1885	0
292	20250204	153700	21153072	1885	1885	1885	1885	0
293	20250204	153600	21153072	1885	1885	1885	1885	0
294	20250204	153500	21153072	1885	1885	1885	1885	0
295	20250204	153400	21153072	1885	1885	1885	1885	0
296	20250204	153300	21153072	1885	1885	1885	1885	0
297	20250204	153200	21153072	1885	1885	1885	1885	0
298	20250204	153100	21153072	1885	1885	1885	1885	0
299	20250204	153000	21153072	1885	1885	1885	1885	594
300	20250204	152900	20033382	1885	1885	1885	1885	0
301	20250204	152800	20033382	1885	1885	1885	1885	0
302	20250204	152700	20033382	1885	1885	1885	1885	0
303	20250204	152600	20033382	1885	1885	1885	1885	0
304	20250204	152500	20033382	1885	1885	1885	1885	0
305	20250204	152400	20033382	1885	1885	1885	1885	0
306	20250204	152300	20033382	1885	1885	1885	1885	0
307	20250204	152200	20033382	1885	1885	1885	1885	0
308	20250204	152100	20033382	1885	1885	1885	1885	0
309	20250204	152000	20033382	1885	1885	1885	1885	0
310	20250204	151900	20033382	1885	1885	1885	1885	0
311	20250204	151800	20033382	1885	1885	1885	1885	0
312	20250204	151700	20033382	1885	1885	1885	1885	25
313	20250204	151600	19986257	1877	1877	1877	1877	0
314	20250204	151500	19986257	1877	1877	1877	1877	0
315	20250204	151400	19986257	1877	1877	1877	1877	0
316	20250204	151300	19986257	1877	1877	1877	1877	0
317	20250204	151200	19986257	1877	1877	1877	1877	0
318	20250204	151100	19986257	1877	1877	1877	1877	0
319	20250204	151000	19986257	1877	1877	1877	1877	0
320	20250204	150900	19986257	1877	1877	1877	1877	0
321	20250204	150800	19986257	1877	1877	1877	1877	0
322	20250204	150700	19986257	1877	1877	1877	1877	0
323	20250204	150600	19986257	1877	1877	1877	1877	209
324	20250204	150500	19593964	1878	1878	1878	1878	346
325	20250204	150400	18944176	1879	1880	1880	1879	125
326	20250204	150300	18709177	1879	1879	1879	1879	0
327	20250204	150200	18709177	1879	1879	1879	1879	0
328	20250204	150100	18709177	1879	1879	1879	1879	0
329	20250204	150000	18709177	1879	1879	1879	1879	0
330	20250204	145900	18709177	1879	1879	1879	1879	0
331	20250204	145800	18709177	1879	1879	1879	1879	0
332	20250204	145700	18709177	1879	1879	1879	1879	0
333	20250204	145600	18709177	1879	1879	1879	1879	0
334	20250204	145500	18709177	1879	1879	1879	1879	0
335	20250204	145400	18709177	1879	1879	1879	1879	0
336	20250204	145300	18709177	1879	1879	1879	1879	0
337	20250204	145200	18709177	1879	1879	1879	1879	0
338	20250204	145100	18709177	1879	1879	1879	1879	0
339	20250204	145000	18709177	1879	1879	1879	1879	0
340	20250204	144900	18709177	1879	1879	1879	1879	0
341	20250204	144800	18709177	1879	1879	1879	1879	0
342	20250204	144700	18709177	1879	1879	1879	1879	0
343	20250204	144600	18709177	1879	1879	1879	1879	1
344	20250204	144500	18707298	1879	1879	1879	1879	0
345	20250204	144400	18707298	1879	1879	1879	1879	0
346	20250204	144300	18707298	1879	1879	1879	1879	0
347	20250204	144200	18707298	1879	1879	1879	1879	0
348	20250204	144100	18707298	1879	1879	1879	1879	0
349	20250204	144000	18707298	1879	1879	1879	1879	0
350	20250204	143900	18707298	1879	1879	1879	1879	0
351	20250204	143800	18707298	1879	1879	1879	1879	0
352	20250204	143700	18707298	1879	1879	1879	1879	0
353	20250204	143600	18707298	1879	1879	1879	1879	0
354	20250204	143500	18707298	1879	1879	1879	1879	0
355	20250204	143400	18707298	1879	1879	1879	1879	0
356	20250204	143300	18707298	1879	1879	1879	1879	0
357	20250204	143200	18707298	1879	1879	1879	1879	0
358	20250204	143100	18707298	1879	1879	1879	1879	0
359	20250204	143000	18707298	1879	1879	1879	1879	0
360	20250204	142900	18707298	1879	1879	1879	1879	1
361	20250204	142800	18705419	1879	1879	1879	1879	0
362	20250204	142700	18705419	1879	1879	1879	1879	0
363	20250204	142600	18705419	1879	1879	1879	1879	0
364	20250204	142500	18705419	1879	1879	1879	1879	0
365	20250204	142400	18705419	1879	1879	1879	1879	0
366	20250204	142300	18705419	1879	1879	1879	1879	0
367	20250204	142200	18705419	1879	1879	1879	1879	0
368	20250204	142100	18705419	1879	1879	1879	1879	0
369	20250204	142000	18705419	1879	1879	1879	1879	0
370	20250204	141900	18705419	1879	1879	1879	1879	1
371	20250204	141800	18703540	1879	1879	1879	1879	0
372	20250204	141700	18703540	1879	1879	1879	1879	0
373	20250204	141600	18703540	1879	1879	1879	1879	0
374	20250204	141500	18703540	1879	1879	1879	1879	0
375	20250204	141400	18703540	1879	1879	1879	1879	0
376	20250204	141300	18703540	1879	1879	1879	1879	0
377	20250204	141200	18703540	1879	1879	1879	1879	0
378	20250204	141100	18703540	1879	1879	1879	1879	0
379	20250204	141000	18703540	1879	1879	1879	1879	0
380	20250204	140900	18703540	1879	1879	1879	1879	0
381	20250204	140800	18703540	1879	1879	1879	1879	0
382	20250204	140700	18703540	1879	1879	1879	1879	0
383	20250204	140600	18703540	1879	1879	1879	1879	0
384	20250204	140500	18703540	1879	1879	1879	1879	0
385	20250204	140400	18703540	1879	1879	1879	1879	0
386	20250204	140300	18703540	1879	1879	1879	1879	0
387	20250204	140200	18703540	1879	1879	1879	1879	0
388	20250204	140100	18703540	1879	1879	1879	1879	0
389	20250204	140000	18703540	1879	1879	1879	1879	60
390	20250204	135900	18590800	1879	1879	1879	1879	135
391	20250204	135800	18337135	1878	1878	1878	1878	0
392	20250204	135700	18337135	1878	1878	1878	1878	0
393	20250204	135600	18337135	1878	1878	1878	1878	0
394	20250204	135500	18337135	1878	1878	1878	1878	0
395	20250204	135400	18337135	1878	1878	1878	1878	0
396	20250204	135300	18337135	1878	1878	1878	1878	0
397	20250204	135200	18337135	1878	1878	1878	1878	0
398	20250204	135100	18337135	1878	1878	1878	1878	0
399	20250204	135000	18337135	1878	1878	1878	1878	0
400	20250204	134900	18337135	1878	1878	1878	1878	0
401	20250204	134800	18337135	1878	1878	1878	1878	0
402	20250204	134700	18337135	1878	1878	1878	1878	0
403	20250204	134600	18337135	1878	1878	1878	1878	0
404	20250204	134500	18337135	1878	1878	1878	1878	0
405	20250204	134400	18337135	1878	1878	1878	1878	5
406	20250204	134300	18327745	1877	1877	1877	1877	0
407	20250204	134200	18327745	1877	1877	1877	1877	0
408	20250204	134100	18327745	1877	1878	1878	1877	80
409	20250204	134000	18177555	1877	1877	1877	1877	101
410	20250204	133900	17987978	1879	1879	1879	1879	0
411	20250204	133800	17987978	1879	1879	1879	1879	0
412	20250204	133700	17987978	1879	1879	1879	1879	1
413	20250204	133600	17986099	1885	1885	1885	1885	0
414	20250204	133500	17986099	1885	1885	1885	1885	0
415	20250204	133400	17986099	1885	1885	1885	1885	0
416	20250204	133300	17986099	1885	1885	1885	1885	0
417	20250204	133200	17986099	1885	1885	1885	1885	0
418	20250204	133100	17986099	1885	1885	1885	1885	0
419	20250204	133000	17986099	1885	1885	1885	1885	0
420	20250204	132900	17986099	1885	1885	1885	1885	0
421	20250204	132800	17986099	1885	1885	1885	1885	0
422	20250204	132700	17986099	1885	1885	1885	1885	0
423	20250204	132600	17986099	1885	1885	1885	1885	0
424	20250204	132500	17986099	1885	1885	1885	1885	0
425	20250204	132400	17986099	1885	1885	1885	1885	0
426	20250204	132300	17986099	1885	1885	1885	1885	814
427	20250204	132200	16451709	1885	1885	1885	1885	0
428	20250204	132100	16451709	1885	1885	1885	1885	3
429	20250204	132000	16446054	1885	1885	1885	1885	13
430	20250204	131900	16421549	1885	1885	1885	1885	0
431	20250204	131800	16421549	1885	1885	1885	1885	0
432	20250204	131700	16421549	1885	1885	1885	1885	0
433	20250204	131600	16421549	1885	1885	1885	1885	0
434	20250204	131500	16421549	1885	1885	1885	1885	0
435	20250204	131400	16421549	1885	1885	1885	1885	0
436	20250204	131300	16421549	1885	1885	1885	1885	0
437	20250204	131200	16421549	1885	1885	1885	1885	0
438	20250204	131100	16421549	1885	1885	1885	1885	0
439	20250204	131000	16421549	1885	1885	1885	1885	0
440	20250204	130900	16421549	1885	1882	1885	1882	740
441	20250204	130800	15026716	1871	1871	1871	1871	0
442	20250204	130700	15026716	1871	1871	1871	1871	0
443	20250204	130600	15026716	1871	1871	1871	1871	0
444	20250204	130500	15026716	1871	1871	1871	1871	0
445	20250204	130400	15026716	1871	1871	1871	1871	0
446	20250204	130300	15026716	1871	1871	1871	1871	0
447	20250204	130200	15026716	1871	1871	1871	1871	0
448	20250204	130100	15026716	1871	1871	1871	1871	0
449	20250204	130000	15026716	1871	1871	1871	1871	0
450	20250204	125900	15026716	1871	1871	1871	1871	0
451	20250204	125800	15026716	1871	1871	1871	1871	0
452	20250204	125700	15026716	1871	1871	1871	1871	0
453	20250204	125600	15026716	1871	1871	1871	1871	0
454	20250204	125500	15026716	1871	1871	1871	1871	0
455	20250204	125400	15026716	1871	1871	1871	1871	0
456	20250204	125300	15026716	1871	1871	1871	1871	0
457	20250204	125200	15026716	1871	1871	1871	1871	0
458	20250204	125100	15026716	1871	1871	1871	1871	0
459	20250204	125000	15026716	1871	1871	1871	1871	0
460	20250204	124900	15026716	1871	1877	1877	1871	430
461	20250204	124800	14221281	1885	1885	1885	1885	0
462	20250204	124700	14221281	1885	1885	1885	1885	0
463	20250204	124600	14221281	1885	1885	1885	1885	0
464	20250204	124500	14221281	1885	1885	1885	1885	0
465	20250204	124400	14221281	1885	1885	1885	1885	0
466	20250204	124300	14221281	1885	1885	1885	1885	0
467	20250204	124200	14221281	1885	1885	1885	1885	0
468	20250204	124100	14221281	1885	1885	1885	1885	0
469	20250204	124000	14221281	1885	1885	1885	1885	0
470	20250204	123900	14221281	1885	1885	1885	1885	0
471	20250204	123800	14221281	1885	1885	1885	1885	0
472	20250204	123700	14221281	1885	1886	1886	1885	323
473	20250204	123600	13612403	1885	1885	1885	1885	0
474	20250204	123500	13612403	1885	1885	1885	1885	0
475	20250204	123400	13612403	1885	1885	1885	1885	0
476	20250204	123300	13612403	1885	1885	1885	1885	0
477	20250204	123200	13612403	1885	1885	1885	1885	0
478	20250204	123100	13612403	1885	1885	1885	1885	0
479	20250204	123000	13612403	1885	1885	1885	1885	0
480	20250204	122900	13612403	1885	1885	1885	1885	0
481	20250204	122800	13612403	1885	1885	1885	1885	0
482	20250204	122700	13612403	1885	1885	1885	1885	0
483	20250204	122600	13612403	1885	1885	1885	1885	0
484	20250204	122500	13612403	1885	1885	1885	1885	0
485	20250204	122400	13612403	1885	1885	1885	1885	0
486	20250204	122300	13612403	1885	1885	1885	1885	0
487	20250204	122200	13612403	1885	1885	1885	1885	0
488	20250204	122100	13612403	1885	1885	1885	1885	0
489	20250204	122000	13612403	1885	1885	1885	1885	0
490	20250204	121900	13612403	1885	1885	1885	1885	0
491	20250204	121800	13612403	1885	1885	1885	1885	0
492	20250204	121700	13612403	1885	1885	1885	1885	0
493	20250204	121600	13612403	1885	1885	1885	1885	0
494	20250204	121500	13612403	1885	1885	1885	1885	0
495	20250204	121400	13612403	1885	1885	1885	1885	0
496	20250204	121300	13612403	1885	1885	1885	1885	0
497	20250204	121200	13612403	1885	1885	1885	1885	0
498	20250204	121100	13612403	1885	1885	1885	1885	0
499	20250204	121000	13612403	1885	1885	1885	1885	0
500	20250204	120900	13612403	1885	1885	1885	1885	0
501	20250204	120800	13612403	1885	1885	1885	1885	0
502	20250204	120700	13612403	1885	1885	1885	1885	0
503	20250204	120600	13612403	1885	1885	1885	1885	0
504	20250204	120500	13612403	1885	1885	1885	1885	0
505	20250204	120400	13612403	1885	1885	1885	1885	0
506	20250204	120300	13612403	1885	1885	1885	1885	0
507	20250204	120200	13612403	1885	1885	1885	1885	0
508	20250204	120100	13612403	1885	1885	1885	1885	0
509	20250204	120000	13612403	1885	1885	1885	1885	0
510	20250204	115900	13612403	1885	1885	1885	1885	0
511	20250204	115800	13612403	1885	1885	1885	1885	0
512	20250204	115700	13612403	1885	1885	1885	1885	0
513	20250204	115600	13612403	1885	1885	1885	1885	0
514	20250204	115500	13612403	1885	1885	1885	1885	0
515	20250204	115400	13612403	1885	1885	1885	1885	0
516	20250204	115300	13612403	1885	1885	1885	1885	0
517	20250204	115200	13612403	1885	1886	1886	1885	30
518	20250204	115100	13555849	1887	1887	1887	1887	0
519	20250204	115000	13555849	1887	1887	1887	1887	0
520	20250204	114900	13555849	1887	1887	1887	1887	0
521	20250204	114800	13555849	1887	1887	1887	1887	0
522	20250204	114700	13555849	1887	1887	1887	1887	0
523	20250204	114600	13555849	1887	1887	1887	1887	0
524	20250204	114500	13555849	1887	1887	1887	1887	0
525	20250204	114400	13555849	1887	1886	1887	1886	9
526	20250204	114300	13538870	1885	1885	1885	1885	0
527	20250204	114200	13538870	1885	1885	1885	1885	0
528	20250204	114100	13538870	1885	1885	1885	1885	31
529	20250204	114000	13480435	1885	1885	1885	1885	0
530	20250204	113900	13480435	1885	1883	1885	1883	683
531	20250204	113800	12193017	1882	1882	1882	1882	0
532	20250204	113700	12193017	1882	1882	1882	1882	0
533	20250204	113600	12193017	1882	1882	1882	1882	0
534	20250204	113500	12193017	1882	1882	1882	1882	0
535	20250204	113400	12193017	1882	1882	1882	1882	0
536	20250204	113300	12193017	1882	1878	1882	1878	60
537	20250204	113200	12080113	1877	1877	1877	1877	0
538	20250204	113100	12080113	1877	1877	1877	1877	0
539	20250204	113000	12080113	1877	1877	1877	1877	0
540	20250204	112900	12080113	1877	1877	1877	1877	0
541	20250204	112800	12080113	1877	1877	1877	1877	0
542	20250204	112700	12080113	1877	1877	1877	1877	0
543	20250204	112600	12080113	1877	1877	1877	1877	0
544	20250204	112500	12080113	1877	1877	1877	1877	0
545	20250204	112400	12080113	1877	1877	1877	1877	0
546	20250204	112300	12080113	1877	1877	1877	1877	0
547	20250204	112200	12080113	1877	1877	1877	1877	10
548	20250204	112100	12061343	1877	1877	1877	1877	0
549	20250204	112000	12061343	1877	1877	1877	1877	0
550	20250204	111900	12061343	1877	1877	1877	1877	0
551	20250204	111800	12061343	1877	1877	1877	1877	0
552	20250204	111700	12061343	1877	1877	1877	1877	0
553	20250204	111600	12061343	1877	1877	1877	1877	0
554	20250204	111500	12061343	1877	1877	1877	1877	0
555	20250204	111400	12061343	1877	1877	1877	1877	0
556	20250204	111300	12061343	1877	1877	1877	1877	97
557	20250204	111200	11879274	1877	1877	1877	1877	0
558	20250204	111100	11879274	1877	1877	1877	1877	2
559	20250204	111000	11875520	1877	1877	1877	1877	0
560	20250204	110900	11875520	1877	1877	1877	1877	0
561	20250204	110800	11875520	1877	1877	1877	1877	0
562	20250204	110700	11875520	1877	1877	1877	1877	0
563	20250204	110600	11875520	1877	1877	1877	1877	0
564	20250204	110500	11875520	1877	1877	1877	1877	0
565	20250204	110400	11875520	1877	1877	1877	1877	0
566	20250204	110300	11875520	1877	1877	1877	1877	0
567	20250204	110200	11875520	1877	1877	1877	1877	0
568	20250204	110100	11875520	1877	1877	1877	1877	0
569	20250204	110000	11875520	1877	1877	1877	1877	0
570	20250204	105900	11875520	1877	1877	1877	1877	0
571	20250204	105800	11875520	1877	1877	1877	1877	0
572	20250204	105700	11875520	1877	1875	1877	1875	211
573	20250204	105600	11479892	1875	1875	1875	1875	50
574	20250204	105500	11386142	1875	1875	1875	1875	0
575	20250204	105400	11386142	1875	1875	1875	1875	0
576	20250204	105300	11386142	1875	1875	1875	1875	0
577	20250204	105200	11386142	1875	1875	1875	1875	0
578	20250204	105100	11386142	1875	1875	1875	1875	5
579	20250204	105000	11376767	1866	1866	1866	1866	1
580	20250204	104900	11374901	1875	1875	1875	1875	0
581	20250204	104800	11374901	1875	1875	1875	1875	0
582	20250204	104700	11374901	1875	1875	1875	1875	0
583	20250204	104600	11374901	1875	1875	1875	1875	0
584	20250204	104500	11374901	1875	1875	1875	1875	0
585	20250204	104400	11374901	1875	1875	1875	1875	0
586	20250204	104300	11374901	1875	1875	1875	1875	0
587	20250204	104200	11374901	1875	1875	1875	1875	10
588	20250204	104100	11356151	1876	1876	1876	1876	0
589	20250204	104000	11356151	1876	1876	1876	1876	0
590	20250204	103900	11356151	1876	1876	1876	1876	0
591	20250204	103800	11356151	1876	1876	1876	1876	0
592	20250204	103700	11356151	1876	1876	1876	1876	0
593	20250204	103600	11356151	1876	1876	1876	1876	0
594	20250204	103500	11356151	1876	1876	1876	1876	0
595	20250204	103400	11356151	1876	1876	1876	1876	0
596	20250204	103300	11356151	1876	1876	1876	1876	0
597	20250204	103200	11356151	1876	1876	1876	1876	0
598	20250204	103100	11356151	1876	1876	1876	1876	0
599	20250204	103000	11356151	1876	1876	1876	1876	3
600	20250204	102900	11350523	1876	1876	1876	1876	0
601	20250204	102800	11350523	1876	1876	1876	1876	5
602	20250204	102700	11341143	1868	1868	1868	1868	0
603	20250204	102600	11341143	1868	1868	1868	1868	0
604	20250204	102500	11341143	1868	1868	1868	1868	0
605	20250204	102400	11341143	1868	1868	1868	1868	53
606	20250204	102300	11242139	1876	1876	1876	1876	0
607	20250204	102200	11242139	1876	1876	1876	1876	0
608	20250204	102100	11242139	1876	1876	1876	1876	0
609	20250204	102000	11242139	1876	1876	1876	1876	0
610	20250204	101900	11242139	1876	1876	1876	1876	12
611	20250204	101800	11219627	1876	1876	1876	1876	0
612	20250204	101700	11219627	1876	1876	1876	1876	0
613	20250204	101600	11219627	1876	1876	1876	1876	0
614	20250204	101500	11219627	1876	1876	1876	1876	0
615	20250204	101400	11219627	1876	1876	1876	1876	0
616	20250204	101300	11219627	1876	1876	1876	1876	0
617	20250204	101200	11219627	1876	1876	1876	1876	0
618	20250204	101100	11219627	1876	1876	1876	1876	0
619	20250204	101000	11219627	1876	1876	1876	1876	0
620	20250204	100900	11219627	1876	1876	1876	1876	0
621	20250204	100800	11219627	1876	1876	1876	1876	0
622	20250204	100700	11219627	1876	1876	1876	1876	0
623	20250204	100600	11219627	1876	1876	1876	1876	0
624	20250204	100500	11219627	1876	1876	1876	1876	0
625	20250204	100400	11219627	1876	1876	1876	1876	0
626	20250204	100300	11219627	1876	1876	1876	1876	0
627	20250204	100200	11219627	1876	1876	1876	1876	0
628	20250204	100100	11219627	1876	1876	1876	1876	0
629	20250204	100000	11219627	1876	1876	1876	1876	0
630	20250204	095900	11219627	1876	1876	1876	1876	0
631	20250204	095800	11219627	1876	1876	1876	1876	0
632	20250204	095700	11219627	1876	1876	1876	1876	0
633	20250204	095600	11219627	1876	1876	1876	1876	0
634	20250204	095500	11219627	1876	1876	1876	1876	0
635	20250204	095400	11219627	1876	1876	1876	1876	0
636	20250204	095300	11219627	1876	1876	1876	1876	0
637	20250204	095200	11219627	1876	1876	1876	1876	0
638	20250204	095100	11219627	1876	1876	1876	1876	0
639	20250204	095000	11219627	1876	1876	1876	1876	0
640	20250204	094900	11219627	1876	1876	1876	1876	0
641	20250204	094800	11219627	1876	1876	1876	1876	0
642	20250204	094700	11219627	1876	1876	1876	1876	2
643	20250204	094600	11215875	1876	1876	1876	1876	0
644	20250204	094500	11215875	1876	1876	1876	1876	2
645	20250204	094400	11212123	1865	1865	1865	1865	4
646	20250204	094300	11204663	1865	1865	1865	1865	0
647	20250204	094200	11204663	1865	1865	1865	1865	3
648	20250204	094100	11199068	1865	1865	1865	1865	0
649	20250204	094000	11199068	1865	1865	1865	1865	0
650	20250204	093900	11199068	1865	1865	1865	1865	12
651	20250204	093800	11176688	1864	1864	1864	1864	1
652	20250204	093700	11174824	1865	1865	1865	1865	20
653	20250204	093600	11137524	1865	1865	1865	1865	52
654	20250204	093500	11040544	1865	1865	1865	1865	71
655	20250204	093400	10908129	1864	1864	1864	1864	0
656	20250204	093300	10908129	1864	1864	1864	1864	0
657	20250204	093200	10908129	1864	1864	1864	1864	0
658	20250204	093100	10908129	1864	1864	1864	1864	0
659	20250204	093000	10908129	1864	1865	1865	1864	50
660	20250204	092900	10814909	1865	1865	1865	1865	0
661	20250204	092800	10814909	1865	1865	1865	1865	0
662	20250204	092700	10814909	1865	1865	1865	1865	1
663	20250204	092600	10813044	1879	1879	1879	1879	0
664	20250204	092500	10813044	1879	1879	1879	1879	0
665	20250204	092400	10813044	1879	1879	1879	1879	0
666	20250204	092300	10813044	1879	1879	1879	1879	0
667	20250204	092200	10813044	1879	1879	1879	1879	0
668	20250204	092100	10813044	1879	1879	1879	1879	10
669	20250204	092000	10794254	1880	1865	1880	1864	96
670	20250204	091900	10615207	1864	1864	1864	1864	0
671	20250204	091800	10615207	1864	1864	1864	1864	0
672	20250204	091700	10615207	1864	1864	1864	1864	0
673	20250204	091600	10615207	1864	1864	1864	1864	0
674	20250204	091500	10615207	1864	1864	1864	1852	309
675	20250204	091400	10039651	1852	1852	1852	1852	99
676	20250204	091300	9856303	1851	1875	1875	1851	1718
677	20250204	091200	6654808	1875	1875	1875	1875	1
678	20250204	091100	6652933	1886	1886	1886	1886	0
679	20250204	091000	6652933	1886	1886	1886	1878	372
680	20250204	090900	5952557	1886	1885	1886	1885	263
681	20250204	090800	5456546	1886	1886	1886	1886	0
682	20250204	090700	5456546	1886	1886	1886	1886	1
683	20250204	090600	5454660	1865	1877	1877	1865	463
684	20250204	090500	4588900	1887	1887	1887	1887	0
685	20250204	090400	4588900	1887	1880	1887	1880	9
686	20250204	090300	4571945	1877	1877	1877	1877	0
687	20250204	090200	4571945	1877	1877	1880	1877	269
688	20250204	090100	4066784	1865	1874	1876	1865	1529
689	20250204	090000	1208520	1865	1865	1865	1865	648