KissMeData/263920/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	205200	17599475	1013	1013	1013	1013	147
3	20250204	205100	17599475	1013	1013	1013	1013	0
4	20250204	205000	17599475	1013	1013	1013	1013	0
5	20250204	204900	17599475	1013	1013	1013	1013	0
6	20250204	204800	17599475	1013	1013	1013	1013	0
7	20250204	204700	17599475	1013	1013	1013	1013	0
8	20250204	204600	17599475	1013	1013	1013	1013	0
9	20250204	204500	17599475	1013	1013	1013	1013	0
10	20250204	204400	17599475	1013	1013	1013	1013	0
11	20250204	204300	17599475	1013	1013	1013	1013	0
12	20250204	204200	17599475	1013	1013	1013	1013	0
13	20250204	204100	17599475	1013	1013	1013	1013	0
14	20250204	204000	17599475	1013	1013	1013	1013	0
15	20250204	203900	17599475	1013	1013	1013	1013	0
16	20250204	203800	17599475	1013	1013	1013	1013	0
17	20250204	203700	17599475	1013	1013	1013	1013	0
18	20250204	203600	17599475	1013	1013	1013	1013	0
19	20250204	203500	17599475	1013	1013	1013	1013	0
20	20250204	203400	17599475	1013	1013	1013	1013	0
21	20250204	203300	17599475	1013	1013	1013	1013	0
22	20250204	203200	17599475	1013	1013	1013	1013	0
23	20250204	203100	17599475	1013	1013	1013	1013	0
24	20250204	203000	17599475	1013	1013	1013	1013	0
25	20250204	202900	17599475	1013	1013	1013	1013	0
26	20250204	202800	17599475	1013	1013	1013	1013	0
27	20250204	202700	17599475	1013	1013	1013	1013	0
28	20250204	202600	17599475	1013	1013	1013	1013	0
29	20250204	202500	17599475	1013	1013	1013	1013	0
30	20250204	202400	17599475	1013	1013	1013	1013	0
31	20250204	202300	17599475	1013	1013	1013	1013	0
32	20250204	202200	17599475	1013	1013	1013	1013	147
33	20250204	202100	17599475	1013	1013	1013	1013	0
34	20250204	202000	17599475	1013	1013	1013	1013	0
35	20250204	201900	17599475	1013	1013	1013	1013	0
36	20250204	201800	17599475	1013	1013	1013	1013	0
37	20250204	201700	17599475	1013	1013	1013	1013	0
38	20250204	201600	17599475	1013	1013	1013	1013	0
39	20250204	201500	17599475	1013	1013	1013	1013	0
40	20250204	201400	17599475	1013	1013	1013	1013	0
41	20250204	201300	17599475	1013	1013	1013	1013	0
42	20250204	201200	17599475	1013	1013	1013	1013	0
43	20250204	201100	17599475	1013	1013	1013	1013	0
44	20250204	201000	17599475	1013	1013	1013	1013	0
45	20250204	200900	17599475	1013	1013	1013	1013	0
46	20250204	200800	17599475	1013	1013	1013	1013	0
47	20250204	200700	17599475	1013	1013	1013	1013	0
48	20250204	200600	17599475	1013	1013	1013	1013	0
49	20250204	200500	17599475	1013	1013	1013	1013	0
50	20250204	200400	17599475	1013	1013	1013	1013	0
51	20250204	200300	17599475	1013	1013	1013	1013	0
52	20250204	200200	17599475	1013	1013	1013	1013	0
53	20250204	200100	17599475	1013	1013	1013	1013	0
54	20250204	200000	17599475	1013	1013	1013	1013	0
55	20250204	195900	17599475	1013	1013	1013	1013	0
56	20250204	195800	17599475	1013	1013	1013	1013	0
57	20250204	195700	17599475	1013	1013	1013	1013	0
58	20250204	195600	17599475	1013	1013	1013	1013	0
59	20250204	195500	17599475	1013	1013	1013	1013	0
60	20250204	195400	17599475	1013	1013	1013	1013	0
61	20250204	195300	17599475	1013	1013	1013	1013	0
62	20250204	195200	17599475	1013	1013	1013	1013	147
63	20250204	195100	17599475	1013	1013	1013	1013	0
64	20250204	195000	17599475	1013	1013	1013	1013	0
65	20250204	194900	17599475	1013	1013	1013	1013	0
66	20250204	194800	17599475	1013	1013	1013	1013	0
67	20250204	194700	17599475	1013	1013	1013	1013	0
68	20250204	194600	17599475	1013	1013	1013	1013	0
69	20250204	194500	17599475	1013	1013	1013	1013	0
70	20250204	194400	17599475	1013	1013	1013	1013	0
71	20250204	194300	17599475	1013	1013	1013	1013	0
72	20250204	194200	17599475	1013	1013	1013	1013	0
73	20250204	194100	17599475	1013	1013	1013	1013	0
74	20250204	194000	17599475	1013	1013	1013	1013	0
75	20250204	193900	17599475	1013	1013	1013	1013	0
76	20250204	193800	17599475	1013	1013	1013	1013	0
77	20250204	193700	17599475	1013	1013	1013	1013	0
78	20250204	193600	17599475	1013	1013	1013	1013	0
79	20250204	193500	17599475	1013	1013	1013	1013	0
80	20250204	193400	17599475	1013	1013	1013	1013	0
81	20250204	193300	17599475	1013	1013	1013	1013	0
82	20250204	193200	17599475	1013	1013	1013	1013	0
83	20250204	193100	17599475	1013	1013	1013	1013	0
84	20250204	193000	17599475	1013	1013	1013	1013	0
85	20250204	192900	17599475	1013	1013	1013	1013	0
86	20250204	192800	17599475	1013	1013	1013	1013	0
87	20250204	192700	17599475	1013	1013	1013	1013	0
88	20250204	192600	17599475	1013	1013	1013	1013	0
89	20250204	192500	17599475	1013	1013	1013	1013	0
90	20250204	192400	17599475	1013	1013	1013	1013	0
91	20250204	192300	17599475	1013	1013	1013	1013	0
92	20250204	192200	17599475	1013	1013	1013	1013	147
93	20250204	192100	17599475	1013	1013	1013	1013	0
94	20250204	192000	17599475	1013	1013	1013	1013	0
95	20250204	191900	17599475	1013	1013	1013	1013	0
96	20250204	191800	17599475	1013	1013	1013	1013	0
97	20250204	191700	17599475	1013	1013	1013	1013	0
98	20250204	191600	17599475	1013	1013	1013	1013	0
99	20250204	191500	17599475	1013	1013	1013	1013	0
100	20250204	191400	17599475	1013	1013	1013	1013	0
101	20250204	191300	17599475	1013	1013	1013	1013	0
102	20250204	191200	17599475	1013	1013	1013	1013	0
103	20250204	191100	17599475	1013	1013	1013	1013	0
104	20250204	191000	17599475	1013	1013	1013	1013	0
105	20250204	190900	17599475	1013	1013	1013	1013	0
106	20250204	190800	17599475	1013	1013	1013	1013	0
107	20250204	190700	17599475	1013	1013	1013	1013	0
108	20250204	190600	17599475	1013	1013	1013	1013	0
109	20250204	190500	17599475	1013	1013	1013	1013	0
110	20250204	190400	17599475	1013	1013	1013	1013	0
111	20250204	190300	17599475	1013	1013	1013	1013	0
112	20250204	190200	17599475	1013	1013	1013	1013	0
113	20250204	190100	17599475	1013	1013	1013	1013	0
114	20250204	190000	17599475	1013	1013	1013	1013	0
115	20250204	185900	17599475	1013	1013	1013	1013	0
116	20250204	185800	17599475	1013	1013	1013	1013	0
117	20250204	185700	17599475	1013	1013	1013	1013	0
118	20250204	185600	17599475	1013	1013	1013	1013	0
119	20250204	185500	17599475	1013	1013	1013	1013	0
120	20250204	185400	17599475	1013	1013	1013	1013	0
121	20250204	185300	17599475	1013	1013	1013	1013	0
122	20250204	185200	17599475	1013	1013	1013	1013	147
123	20250204	185100	17599475	1013	1013	1013	1013	0
124	20250204	185000	17599475	1013	1013	1013	1013	0
125	20250204	184900	17599475	1013	1013	1013	1013	0
126	20250204	184800	17599475	1013	1013	1013	1013	0
127	20250204	184700	17599475	1013	1013	1013	1013	0
128	20250204	184600	17599475	1013	1013	1013	1013	0
129	20250204	184500	17599475	1013	1013	1013	1013	0
130	20250204	184400	17599475	1013	1013	1013	1013	0
131	20250204	184300	17599475	1013	1013	1013	1013	0
132	20250204	184200	17599475	1013	1013	1013	1013	0
133	20250204	184100	17599475	1013	1013	1013	1013	0
134	20250204	184000	17599475	1013	1013	1013	1013	0
135	20250204	183900	17599475	1013	1013	1013	1013	0
136	20250204	183800	17599475	1013	1013	1013	1013	0
137	20250204	183700	17599475	1013	1013	1013	1013	0
138	20250204	183600	17599475	1013	1013	1013	1013	0
139	20250204	183500	17599475	1013	1013	1013	1013	0
140	20250204	183400	17599475	1013	1013	1013	1013	0
141	20250204	183300	17599475	1013	1013	1013	1013	0
142	20250204	183200	17599475	1013	1013	1013	1013	0
143	20250204	183100	17599475	1013	1013	1013	1013	0
144	20250204	183000	17599475	1013	1013	1013	1013	0
145	20250204	182900	17599475	1013	1013	1013	1013	0
146	20250204	182800	17599475	1013	1013	1013	1013	0
147	20250204	182700	17599475	1013	1013	1013	1013	0
148	20250204	182600	17599475	1013	1013	1013	1013	0
149	20250204	182500	17599475	1013	1013	1013	1013	0
150	20250204	182400	17599475	1013	1013	1013	1013	0
151	20250204	182300	17599475	1013	1013	1013	1013	0
152	20250204	182200	17599475	1013	1013	1013	1013	147
153	20250204	182100	17599475	1013	1013	1013	1013	0
154	20250204	182000	17599475	1013	1013	1013	1013	0
155	20250204	181900	17599475	1013	1013	1013	1013	0
156	20250204	181800	17599475	1013	1013	1013	1013	0
157	20250204	181700	17599475	1013	1013	1013	1013	0
158	20250204	181600	17599475	1013	1013	1013	1013	0
159	20250204	181500	17599475	1013	1013	1013	1013	0
160	20250204	181400	17599475	1013	1013	1013	1013	0
161	20250204	181300	17599475	1013	1013	1013	1013	0
162	20250204	181200	17599475	1013	1013	1013	1013	0
163	20250204	181100	17599475	1013	1013	1013	1013	0
164	20250204	181000	17599475	1013	1013	1013	1013	0
165	20250204	180900	17599475	1013	1013	1013	1013	0
166	20250204	180800	17599475	1013	1013	1013	1013	0
167	20250204	180700	17599475	1013	1013	1013	1013	0
168	20250204	180600	17599475	1013	1013	1013	1013	0
169	20250204	180500	17599475	1013	1013	1013	1013	0
170	20250204	180400	17599475	1013	1013	1013	1013	0
171	20250204	180300	17599475	1013	1013	1013	1013	0
172	20250204	180200	17599475	1013	1013	1013	1013	0
173	20250204	180100	17599475	1013	1013	1013	1013	0
174	20250204	180000	17599475	1013	1013	1013	1013	0
175	20250204	175900	17599475	1013	1013	1013	1013	0
176	20250204	175800	17599475	1013	1013	1013	1013	0
177	20250204	175700	17599475	1013	1013	1013	1013	0
178	20250204	175600	17599475	1013	1013	1013	1013	0
179	20250204	175500	17599475	1013	1013	1013	1013	0
180	20250204	175400	17599475	1013	1013	1013	1013	0
181	20250204	175300	17599475	1013	1013	1013	1013	0
182	20250204	175200	17599475	1013	1013	1013	1013	147
183	20250204	175100	17599475	1013	1013	1013	1013	0
184	20250204	175000	17599475	1013	1013	1013	1013	0
185	20250204	174900	17599475	1013	1013	1013	1013	0
186	20250204	174800	17599475	1013	1013	1013	1013	0
187	20250204	174700	17599475	1013	1013	1013	1013	0
188	20250204	174600	17599475	1013	1013	1013	1013	0
189	20250204	174500	17599475	1013	1013	1013	1013	0
190	20250204	174400	17599475	1013	1013	1013	1013	0
191	20250204	174300	17599475	1013	1013	1013	1013	0
192	20250204	174200	17599475	1013	1013	1013	1013	0
193	20250204	174100	17599475	1013	1013	1013	1013	0
194	20250204	174000	17599475	1013	1013	1013	1013	0
195	20250204	173900	17599475	1013	1013	1013	1013	0
196	20250204	173800	17599475	1013	1013	1013	1013	0
197	20250204	173700	17599475	1013	1013	1013	1013	0
198	20250204	173600	17599475	1013	1013	1013	1013	0
199	20250204	173500	17599475	1013	1013	1013	1013	0
200	20250204	173400	17599475	1013	1013	1013	1013	0
201	20250204	173300	17599475	1013	1013	1013	1013	0
202	20250204	173200	17599475	1013	1013	1013	1013	0
203	20250204	173100	17599475	1013	1013	1013	1013	0
204	20250204	173000	17599475	1013	1013	1013	1013	0
205	20250204	172900	17599475	1013	1013	1013	1013	0
206	20250204	172800	17599475	1013	1013	1013	1013	0
207	20250204	172700	17599475	1013	1013	1013	1013	0
208	20250204	172600	17599475	1013	1013	1013	1013	0
209	20250204	172500	17599475	1013	1013	1013	1013	0
210	20250204	172400	17599475	1013	1013	1013	1013	0
211	20250204	172300	17599475	1013	1013	1013	1013	0
212	20250204	172200	17599475	1013	1013	1013	1013	147
213	20250204	172100	17599475	1013	1013	1013	1013	0
214	20250204	172000	17599475	1013	1013	1013	1013	0
215	20250204	171900	17599475	1013	1013	1013	1013	0
216	20250204	171800	17599475	1013	1013	1013	1013	0
217	20250204	171700	17599475	1013	1013	1013	1013	0
218	20250204	171600	17599475	1013	1013	1013	1013	0
219	20250204	171500	17599475	1013	1013	1013	1013	0
220	20250204	171400	17599475	1013	1013	1013	1013	0
221	20250204	171300	17599475	1013	1013	1013	1013	0
222	20250204	171200	17599475	1013	1013	1013	1013	0
223	20250204	171100	17599475	1013	1013	1013	1013	0
224	20250204	171000	17599475	1013	1013	1013	1013	0
225	20250204	170900	17599475	1013	1013	1013	1013	0
226	20250204	170800	17599475	1013	1013	1013	1013	0
227	20250204	170700	17599475	1013	1013	1013	1013	0
228	20250204	170600	17599475	1013	1013	1013	1013	0
229	20250204	170500	17599475	1013	1013	1013	1013	0
230	20250204	170400	17599475	1013	1013	1013	1013	0
231	20250204	170300	17599475	1013	1013	1013	1013	0
232	20250204	170200	17599475	1013	1013	1013	1013	0
233	20250204	170100	17599475	1013	1013	1013	1013	0
234	20250204	170000	17599475	1013	1013	1013	1013	0
235	20250204	165900	17599475	1013	1013	1013	1013	0
236	20250204	165800	17599475	1013	1013	1013	1013	0
237	20250204	165700	17599475	1013	1013	1013	1013	0
238	20250204	165600	17599475	1013	1013	1013	1013	0
239	20250204	165500	17599475	1013	1013	1013	1013	0
240	20250204	165400	17599475	1013	1013	1013	1013	0
241	20250204	165300	17599475	1013	1013	1013	1013	0
242	20250204	165200	17599475	1013	1013	1013	1013	147
243	20250204	165100	17599475	1013	1013	1013	1013	0
244	20250204	165000	17599475	1013	1013	1013	1013	0
245	20250204	164900	17599475	1013	1013	1013	1013	0
246	20250204	164800	17599475	1013	1013	1013	1013	0
247	20250204	164700	17599475	1013	1013	1013	1013	0
248	20250204	164600	17599475	1013	1013	1013	1013	0
249	20250204	164500	17599475	1013	1013	1013	1013	0
250	20250204	164400	17599475	1013	1013	1013	1013	0
251	20250204	164300	17599475	1013	1013	1013	1013	0
252	20250204	164200	17599475	1013	1013	1013	1013	0
253	20250204	164100	17599475	1013	1013	1013	1013	0
254	20250204	164000	17599475	1013	1013	1013	1013	0
255	20250204	163900	17599475	1013	1013	1013	1013	0
256	20250204	163800	17599475	1013	1013	1013	1013	0
257	20250204	163700	17599475	1013	1013	1013	1013	0
258	20250204	163600	17599475	1013	1013	1013	1013	0
259	20250204	163500	17599475	1013	1013	1013	1013	0
260	20250204	163400	17599475	1013	1013	1013	1013	0
261	20250204	163300	17599475	1013	1013	1013	1013	0
262	20250204	163200	17599475	1013	1013	1013	1013	0
263	20250204	163100	17599475	1013	1013	1013	1013	0
264	20250204	163000	17599475	1013	1013	1013	1013	0
265	20250204	162900	17599475	1013	1013	1013	1013	0
266	20250204	162800	17599475	1013	1013	1013	1013	0
267	20250204	162700	17599475	1013	1013	1013	1013	0
268	20250204	162600	17599475	1013	1013	1013	1013	0
269	20250204	162500	17599475	1013	1013	1013	1013	0
270	20250204	162400	17599475	1013	1013	1013	1013	0
271	20250204	162300	17599475	1013	1013	1013	1013	0
272	20250204	162200	17599475	1013	1013	1013	1013	147
273	20250204	162100	17599475	1013	1013	1013	1013	0
274	20250204	162000	17599475	1013	1013	1013	1013	0
275	20250204	161900	17599475	1013	1013	1013	1013	0
276	20250204	161800	17599475	1013	1013	1013	1013	0
277	20250204	161700	17599475	1013	1013	1013	1013	0
278	20250204	161600	17599475	1013	1013	1013	1013	0
279	20250204	161500	17599475	1013	1013	1013	1013	0
280	20250204	161400	17599475	1013	1013	1013	1013	0
281	20250204	161300	17599475	1013	1013	1013	1013	0
282	20250204	161200	17599475	1013	1013	1013	1013	0
283	20250204	161100	17599475	1013	1013	1013	1013	0
284	20250204	161000	17599475	1013	1013	1013	1013	0
285	20250204	160900	17599475	1013	1013	1013	1013	0
286	20250204	160800	17599475	1013	1013	1013	1013	0
287	20250204	160700	17599475	1013	1013	1013	1013	0
288	20250204	160600	17599475	1013	1013	1013	1013	0
289	20250204	160500	17599475	1013	1013	1013	1013	0
290	20250204	160400	17599475	1013	1013	1013	1013	0
291	20250204	160300	17599475	1013	1013	1013	1013	0
292	20250204	160200	17599475	1013	1013	1013	1013	0
293	20250204	160100	17599475	1013	1013	1013	1013	0
294	20250204	160000	17599475	1013	1013	1013	1013	0
295	20250204	155900	17599475	1013	1013	1013	1013	0
296	20250204	155800	17599475	1013	1013	1013	1013	0
297	20250204	155700	17599475	1013	1013	1013	1013	0
298	20250204	155600	17599475	1013	1013	1013	1013	0
299	20250204	155500	17599475	1013	1013	1013	1013	0
300	20250204	155400	17599475	1013	1013	1013	1013	0
301	20250204	155300	17599475	1013	1013	1013	1013	0
302	20250204	155200	17599475	1013	1013	1013	1013	147
303	20250204	155100	17599475	1013	1013	1013	1013	0
304	20250204	155000	17599475	1013	1013	1013	1013	0
305	20250204	154900	17599475	1013	1013	1013	1013	0
306	20250204	154800	17599475	1013	1013	1013	1013	0
307	20250204	154700	17599475	1013	1013	1013	1013	0
308	20250204	154600	17599475	1013	1013	1013	1013	0
309	20250204	154500	17599475	1013	1013	1013	1013	0
310	20250204	154400	17599475	1013	1013	1013	1013	0
311	20250204	154300	17599475	1013	1013	1013	1013	0
312	20250204	154200	17599475	1013	1013	1013	1013	0
313	20250204	154100	17599475	1013	1013	1013	1013	0
314	20250204	154000	17599475	1013	1013	1013	1013	0
315	20250204	153900	17599475	1013	1013	1013	1013	0
316	20250204	153800	17599475	1013	1013	1013	1013	0
317	20250204	153700	17599475	1013	1013	1013	1013	0
318	20250204	153600	17599475	1013	1013	1013	1013	0
319	20250204	153500	17599475	1013	1013	1013	1013	0
320	20250204	153400	17599475	1013	1013	1013	1013	0
321	20250204	153300	17599475	1013	1013	1013	1013	0
322	20250204	153200	17599475	1013	1013	1013	1013	0
323	20250204	153100	17599475	1013	1013	1013	1013	0
324	20250204	153000	17599475	1013	1013	1013	1013	147
325	20250204	152900	17450564	1013	1013	1013	1013	0
326	20250204	152800	17450564	1013	1013	1013	1013	0
327	20250204	152700	17450564	1013	1013	1013	1013	0
328	20250204	152600	17450564	1013	1013	1013	1013	0
329	20250204	152500	17450564	1013	1013	1013	1013	0
330	20250204	152400	17450564	1013	1013	1013	1013	0
331	20250204	152300	17450564	1013	1013	1013	1013	0
332	20250204	152200	17450564	1013	1013	1013	1013	0
333	20250204	152100	17450564	1013	1013	1013	1013	0
334	20250204	152000	17450564	1013	1013	1013	1013	0
335	20250204	151900	17450564	1013	1013	1013	1013	0
336	20250204	151800	17450564	1013	1013	1013	1013	0
337	20250204	151700	17450564	1013	1013	1013	1013	0
338	20250204	151600	17450564	1013	1013	1013	1013	0
339	20250204	151500	17450564	1013	1013	1013	1013	0
340	20250204	151400	17450564	1013	1013	1013	1013	0
341	20250204	151300	17450564	1013	1013	1013	1013	0
342	20250204	151200	17450564	1013	1013	1013	1013	5
343	20250204	151100	17445499	1010	1010	1010	1010	0
344	20250204	151000	17445499	1010	1010	1010	1010	0
345	20250204	150900	17445499	1010	1010	1010	1010	6
346	20250204	150800	17439439	1013	1010	1013	1010	22
347	20250204	150700	17417213	1013	1013	1013	1013	0
348	20250204	150600	17417213	1013	1013	1013	1013	0
349	20250204	150500	17417213	1013	1013	1013	1013	0
350	20250204	150400	17417213	1013	1013	1013	1013	0
351	20250204	150300	17417213	1013	1013	1013	1013	0
352	20250204	150200	17417213	1013	1013	1013	1013	0
353	20250204	150100	17417213	1013	1013	1013	1013	0
354	20250204	150000	17417213	1013	1013	1013	1013	0
355	20250204	145900	17417213	1013	1013	1013	1013	0
356	20250204	145800	17417213	1013	1013	1013	1013	0
357	20250204	145700	17417213	1013	1013	1013	1013	0
358	20250204	145600	17417213	1013	1013	1013	1013	0
359	20250204	145500	17417213	1013	1013	1013	1013	0
360	20250204	145400	17417213	1013	1013	1013	1013	0
361	20250204	145300	17417213	1013	1013	1013	1013	0
362	20250204	145200	17417213	1013	1013	1013	1013	0
363	20250204	145100	17417213	1013	1013	1013	1013	0
364	20250204	145000	17417213	1013	1013	1013	1013	0
365	20250204	144900	17417213	1013	1013	1013	1013	0
366	20250204	144800	17417213	1013	1013	1013	1013	0
367	20250204	144700	17417213	1013	1013	1013	1013	0
368	20250204	144600	17417213	1013	1013	1013	1013	0
369	20250204	144500	17417213	1013	1013	1013	1013	0
370	20250204	144400	17417213	1013	1013	1013	1013	0
371	20250204	144300	17417213	1013	1013	1013	1013	0
372	20250204	144200	17417213	1013	1013	1013	1013	0
373	20250204	144100	17417213	1013	1013	1013	1013	0
374	20250204	144000	17417213	1013	1013	1013	1013	0
375	20250204	143900	17417213	1013	1013	1013	1013	0
376	20250204	143800	17417213	1013	1013	1013	1013	0
377	20250204	143700	17417213	1013	1013	1013	1013	0
378	20250204	143600	17417213	1013	1013	1013	1013	0
379	20250204	143500	17417213	1013	1013	1013	1013	0
380	20250204	143400	17417213	1013	1013	1013	1013	0
381	20250204	143300	17417213	1013	1013	1013	1013	0
382	20250204	143200	17417213	1013	1013	1013	1013	0
383	20250204	143100	17417213	1013	1013	1013	1013	0
384	20250204	143000	17417213	1013	1013	1013	1013	0
385	20250204	142900	17417213	1013	1013	1013	1013	0
386	20250204	142800	17417213	1013	1013	1013	1013	0
387	20250204	142700	17417213	1013	1013	1013	1013	0
388	20250204	142600	17417213	1013	1013	1013	1013	0
389	20250204	142500	17417213	1013	1013	1013	1013	0
390	20250204	142400	17417213	1013	1013	1013	1013	0
391	20250204	142300	17417213	1013	1013	1013	1013	0
392	20250204	142200	17417213	1013	1013	1013	1013	0
393	20250204	142100	17417213	1013	1013	1013	1013	0
394	20250204	142000	17417213	1013	1013	1013	1013	0
395	20250204	141900	17417213	1013	1013	1013	1013	0
396	20250204	141800	17417213	1013	1010	1013	1010	401
397	20250204	141700	17012200	1010	1010	1010	1010	1
398	20250204	141600	17011190	1010	1010	1010	1010	0
399	20250204	141500	17011190	1010	1010	1010	1010	0
400	20250204	141400	17011190	1010	1010	1010	1010	3817
401	20250204	141300	13156020	1013	1013	1013	1013	0
402	20250204	141200	13156020	1013	1013	1013	1013	1
403	20250204	141100	13155007	1010	1010	1010	1010	0
404	20250204	141000	13155007	1010	1010	1010	1010	713
405	20250204	140900	12434877	1010	1010	1010	1010	0
406	20250204	140800	12434877	1010	1010	1010	1010	0
407	20250204	140700	12434877	1010	1010	1010	1010	0
408	20250204	140600	12434877	1010	1010	1010	1010	0
409	20250204	140500	12434877	1010	1010	1010	1010	0
410	20250204	140400	12434877	1010	1010	1010	1010	0
411	20250204	140300	12434877	1010	1010	1010	1010	0
412	20250204	140200	12434877	1010	1010	1010	1010	20
413	20250204	140100	12414677	1010	1010	1010	1010	0
414	20250204	140000	12414677	1010	1010	1010	1010	0
415	20250204	135900	12414677	1010	1010	1010	1010	0
416	20250204	135800	12414677	1010	1010	1010	1010	10
417	20250204	135700	12404577	1010	1010	1010	1010	0
418	20250204	135600	12404577	1010	1010	1010	1010	0
419	20250204	135500	12404577	1010	1010	1010	1010	0
420	20250204	135400	12404577	1010	1010	1010	1010	0
421	20250204	135300	12404577	1010	1010	1010	1010	0
422	20250204	135200	12404577	1010	1010	1010	1010	0
423	20250204	135100	12404577	1010	1010	1010	1010	0
424	20250204	135000	12404577	1010	1010	1010	1010	0
425	20250204	134900	12404577	1010	1010	1010	1010	0
426	20250204	134800	12404577	1010	1010	1010	1010	0
427	20250204	134700	12404577	1010	1010	1010	1010	0
428	20250204	134600	12404577	1010	1010	1010	1010	0
429	20250204	134500	12404577	1010	1010	1010	1010	0
430	20250204	134400	12404577	1010	1010	1010	1010	0
431	20250204	134300	12404577	1010	1010	1010	1010	0
432	20250204	134200	12404577	1010	1010	1010	1010	0
433	20250204	134100	12404577	1010	1010	1010	1010	0
434	20250204	134000	12404577	1010	1010	1010	1010	0
435	20250204	133900	12404577	1010	1010	1010	1010	0
436	20250204	133800	12404577	1010	1010	1010	1010	0
437	20250204	133700	12404577	1010	1010	1010	1010	0
438	20250204	133600	12404577	1010	1010	1010	1010	0
439	20250204	133500	12404577	1010	1010	1010	1010	0
440	20250204	133400	12404577	1010	1010	1010	1010	0
441	20250204	133300	12404577	1010	1010	1010	1010	0
442	20250204	133200	12404577	1010	1010	1010	1010	0
443	20250204	133100	12404577	1010	1010	1010	1010	0
444	20250204	133000	12404577	1010	1010	1010	1010	0
445	20250204	132900	12404577	1010	1010	1010	1010	0
446	20250204	132800	12404577	1010	1010	1010	1010	0
447	20250204	132700	12404577	1010	1010	1010	1010	0
448	20250204	132600	12404577	1010	1010	1010	1010	0
449	20250204	132500	12404577	1010	1010	1010	1010	0
450	20250204	132400	12404577	1010	1010	1010	1010	0
451	20250204	132300	12404577	1010	1010	1010	1010	0
452	20250204	132200	12404577	1010	1010	1010	1010	0
453	20250204	132100	12404577	1010	1010	1010	1010	0
454	20250204	132000	12404577	1010	1010	1010	1010	0
455	20250204	131900	12404577	1010	1010	1010	1010	16
456	20250204	131800	12388417	1010	1010	1010	1010	4
457	20250204	131700	12384377	1010	1010	1010	1010	0
458	20250204	131600	12384377	1010	1010	1010	1010	0
459	20250204	131500	12384377	1010	1010	1010	1010	0
460	20250204	131400	12384377	1010	1010	1010	1010	0
461	20250204	131300	12384377	1010	1010	1010	1010	1
462	20250204	131200	12383367	1004	1004	1004	1004	0
463	20250204	131100	12383367	1004	1004	1004	1004	0
464	20250204	131000	12383367	1004	1004	1004	1004	0
465	20250204	130900	12383367	1004	1004	1004	1004	0
466	20250204	130800	12383367	1004	1004	1004	1004	1
467	20250204	130700	12382363	1011	1011	1011	1011	0
468	20250204	130600	12382363	1011	1011	1011	1011	0
469	20250204	130500	12382363	1011	1011	1011	1011	0
470	20250204	130400	12382363	1011	1011	1011	1011	2
471	20250204	130300	12380341	1013	1013	1013	1013	0
472	20250204	130200	12380341	1013	1013	1013	1013	0
473	20250204	130100	12380341	1013	1013	1013	1013	0
474	20250204	130000	12380341	1013	1013	1013	1013	0
475	20250204	125900	12380341	1013	1013	1013	1013	0
476	20250204	125800	12380341	1013	1013	1013	1013	2
477	20250204	125700	12378315	1014	1014	1014	1014	0
478	20250204	125600	12378315	1014	1014	1014	1014	0
479	20250204	125500	12378315	1014	1014	1014	1014	0
480	20250204	125400	12378315	1014	1014	1014	1014	0
481	20250204	125300	12378315	1014	1014	1014	1014	0
482	20250204	125200	12378315	1014	1014	1014	1014	0
483	20250204	125100	12378315	1014	1014	1014	1014	0
484	20250204	125000	12378315	1014	1014	1014	1014	0
485	20250204	124900	12378315	1014	1014	1014	1014	0
486	20250204	124800	12378315	1014	1014	1014	1014	0
487	20250204	124700	12378315	1014	1014	1014	1014	0
488	20250204	124600	12378315	1014	1014	1014	1014	0
489	20250204	124500	12378315	1014	1014	1014	1014	0
490	20250204	124400	12378315	1014	1014	1014	1014	0
491	20250204	124300	12378315	1014	1014	1014	1014	0
492	20250204	124200	12378315	1014	1014	1014	1014	0
493	20250204	124100	12378315	1014	1014	1014	1014	0
494	20250204	124000	12378315	1014	1014	1014	1014	0
495	20250204	123900	12378315	1014	1014	1014	1014	0
496	20250204	123800	12378315	1014	1014	1014	1014	0
497	20250204	123700	12378315	1014	1014	1014	1014	0
498	20250204	123600	12378315	1014	1014	1014	1014	0
499	20250204	123500	12378315	1014	1010	1014	1010	200
500	20250204	123400	12175887	1010	1010	1010	1010	0
501	20250204	123300	12175887	1010	1010	1010	1010	0
502	20250204	123200	12175887	1010	1010	1010	1010	17
503	20250204	123100	12158717	1010	1010	1010	1010	0
504	20250204	123000	12158717	1010	1010	1010	1010	3
505	20250204	122900	12155687	1010	1010	1010	1010	0
506	20250204	122800	12155687	1010	1010	1010	1010	0
507	20250204	122700	12155687	1010	1010	1010	1010	0
508	20250204	122600	12155687	1010	1010	1010	1010	0
509	20250204	122500	12155687	1010	1010	1010	1010	0
510	20250204	122400	12155687	1010	1010	1010	1010	2
511	20250204	122300	12153667	1010	1010	1010	1010	20
512	20250204	122200	12133467	1010	1010	1010	1010	0
513	20250204	122100	12133467	1010	1010	1010	1010	0
514	20250204	122000	12133467	1010	1010	1010	1010	0
515	20250204	121900	12133467	1010	1010	1010	1010	0
516	20250204	121800	12133467	1010	1010	1010	1010	0
517	20250204	121700	12133467	1010	1010	1010	1010	0
518	20250204	121600	12133467	1010	1010	1010	1010	0
519	20250204	121500	12133467	1010	1010	1010	1010	0
520	20250204	121400	12133467	1010	1010	1010	1010	0
521	20250204	121300	12133467	1010	1010	1010	1010	0
522	20250204	121200	12133467	1010	1010	1010	1010	0
523	20250204	121100	12133467	1010	1010	1010	1010	0
524	20250204	121000	12133467	1010	1010	1010	1010	67
525	20250204	120900	12065797	1012	1012	1012	1012	0
526	20250204	120800	12065797	1012	1012	1012	1012	0
527	20250204	120700	12065797	1012	1012	1012	1012	0
528	20250204	120600	12065797	1012	1012	1012	1012	2
529	20250204	120500	12063773	1010	1010	1010	1010	0
530	20250204	120400	12063773	1010	1010	1010	1010	0
531	20250204	120300	12063773	1010	1010	1010	1010	0
532	20250204	120200	12063773	1010	1010	1010	1010	195
533	20250204	120100	11866823	1010	1010	1010	1010	0
534	20250204	120000	11866823	1010	1010	1010	1010	103
535	20250204	115900	11762793	1010	1010	1010	1010	0
536	20250204	115800	11762793	1010	1010	1010	1010	0
537	20250204	115700	11762793	1010	1010	1010	1010	0
538	20250204	115600	11762793	1010	1010	1010	1010	0
539	20250204	115500	11762793	1010	1010	1010	1010	0
540	20250204	115400	11762793	1010	1010	1010	1010	2
541	20250204	115300	11760773	1012	1012	1012	1012	0
542	20250204	115200	11760773	1012	1012	1012	1012	0
543	20250204	115100	11760773	1012	1012	1012	1012	0
544	20250204	115000	11760773	1012	1012	1012	1012	0
545	20250204	114900	11760773	1012	1012	1012	1012	0
546	20250204	114800	11760773	1012	1012	1012	1012	0
547	20250204	114700	11760773	1012	1012	1012	1012	0
548	20250204	114600	11760773	1012	1012	1012	1012	0
549	20250204	114500	11760773	1012	1012	1012	1012	0
550	20250204	114400	11760773	1012	1012	1012	1012	0
551	20250204	114300	11760773	1012	1012	1012	1012	0
552	20250204	114200	11760773	1012	1012	1012	1012	0
553	20250204	114100	11760773	1012	1012	1012	1012	0
554	20250204	114000	11760773	1012	1012	1012	1012	0
555	20250204	113900	11760773	1012	1012	1012	1012	0
556	20250204	113800	11760773	1012	1012	1012	1012	0
557	20250204	113700	11760773	1012	1012	1012	1012	0
558	20250204	113600	11760773	1012	1012	1012	1012	0
559	20250204	113500	11760773	1012	1012	1012	1012	0
560	20250204	113400	11760773	1012	1012	1012	1012	0
561	20250204	113300	11760773	1012	1012	1012	1012	0
562	20250204	113200	11760773	1012	1012	1012	1012	0
563	20250204	113100	11760773	1012	1012	1012	1012	0
564	20250204	113000	11760773	1012	1012	1012	1012	0
565	20250204	112900	11760773	1012	1012	1012	1012	0
566	20250204	112800	11760773	1012	1012	1012	1012	0
567	20250204	112700	11760773	1012	1012	1012	1012	0
568	20250204	112600	11760773	1012	1012	1012	1012	0
569	20250204	112500	11760773	1012	1012	1012	1012	0
570	20250204	112400	11760773	1012	1012	1012	1012	0
571	20250204	112300	11760773	1012	1012	1012	1012	0
572	20250204	112200	11760773	1012	1012	1012	1012	0
573	20250204	112100	11760773	1012	1012	1012	1012	0
574	20250204	112000	11760773	1012	1012	1012	1012	0
575	20250204	111900	11760773	1012	1012	1012	1012	0
576	20250204	111800	11760773	1012	1012	1012	1012	0
577	20250204	111700	11760773	1012	1012	1012	1012	0
578	20250204	111600	11760773	1012	1012	1012	1012	1
579	20250204	111500	11759761	1010	1010	1010	1010	0
580	20250204	111400	11759761	1010	1010	1010	1010	0
581	20250204	111300	11759761	1010	1010	1010	1010	0
582	20250204	111200	11759761	1010	1010	1010	1010	0
583	20250204	111100	11759761	1010	1010	1010	1010	0
584	20250204	111000	11759761	1010	1010	1010	1010	0
585	20250204	110900	11759761	1010	1010	1010	1010	0
586	20250204	110800	11759761	1010	1010	1010	1010	294
587	20250204	110700	11462821	1010	1010	1010	1010	0
588	20250204	110600	11462821	1010	1010	1010	1010	0
589	20250204	110500	11462821	1010	1010	1010	1010	0
590	20250204	110400	11462821	1010	1010	1010	1010	0
591	20250204	110300	11462821	1010	1010	1010	1010	0
592	20250204	110200	11462821	1010	1010	1010	1010	0
593	20250204	110100	11462821	1010	1010	1010	1010	0
594	20250204	110000	11462821	1010	1010	1010	1010	0
595	20250204	105900	11462821	1010	1010	1010	1010	0
596	20250204	105800	11462821	1010	1010	1010	1010	0
597	20250204	105700	11462821	1010	1010	1010	1010	0
598	20250204	105600	11462821	1010	1010	1010	1010	0
599	20250204	105500	11462821	1010	1010	1010	1010	0
600	20250204	105400	11462821	1010	1010	1010	1010	0
601	20250204	105300	11462821	1010	1010	1010	1010	502
602	20250204	105200	10955801	1010	1010	1010	1010	0
603	20250204	105100	10955801	1010	1002	1010	1002	5600
604	20250204	105000	5309558	999	999	999	999	0
605	20250204	104900	5309558	999	999	999	999	0
606	20250204	104800	5309558	999	999	999	999	0
607	20250204	104700	5309558	999	999	999	999	0
608	20250204	104600	5309558	999	999	999	999	0
609	20250204	104500	5309558	999	999	999	999	0
610	20250204	104400	5309558	999	999	999	999	0
611	20250204	104300	5309558	999	999	999	999	0
612	20250204	104200	5309558	999	999	999	999	0
613	20250204	104100	5309558	999	999	999	999	200
614	20250204	104000	5109758	999	999	999	999	0
615	20250204	103900	5109758	999	999	999	999	0
616	20250204	103800	5109758	999	999	999	999	0
617	20250204	103700	5109758	999	999	999	999	0
618	20250204	103600	5109758	999	999	999	999	24
619	20250204	103500	5085782	999	999	999	999	0
620	20250204	103400	5085782	999	999	999	999	0
621	20250204	103300	5085782	999	999	999	999	3000
622	20250204	103200	2088782	999	999	999	999	0
623	20250204	103100	2088782	999	999	999	999	0
624	20250204	103000	2088782	999	999	999	999	0
625	20250204	102900	2088782	999	999	999	999	0
626	20250204	102800	2088782	999	999	999	999	0
627	20250204	102700	2088782	999	999	999	999	0
628	20250204	102600	2088782	999	999	999	999	0
629	20250204	102500	2088782	999	999	999	999	20
630	20250204	102400	2068802	999	999	999	999	0
631	20250204	102300	2068802	999	999	999	999	10
632	20250204	102200	2058812	1005	1005	1005	1005	0
633	20250204	102100	2058812	1005	1005	1005	1005	0
634	20250204	102000	2058812	1005	1005	1005	1005	1
635	20250204	101900	2057807	1005	1005	1005	1005	0
636	20250204	101800	2057807	1005	1005	1005	1005	0
637	20250204	101700	2057807	1005	1005	1005	1005	0
638	20250204	101600	2057807	1005	1005	1005	1005	0
639	20250204	101500	2057807	1005	1005	1005	1005	0
640	20250204	101400	2057807	1005	1005	1005	1005	0
641	20250204	101300	2057807	1005	1005	1005	1005	0
642	20250204	101200	2057807	1005	1005	1005	1005	0
643	20250204	101100	2057807	1005	1005	1005	1005	0
644	20250204	101000	2057807	1005	1005	1005	1005	2
645	20250204	100900	2055797	1005	1005	1005	1005	0
646	20250204	100800	2055797	1005	1005	1005	1005	0
647	20250204	100700	2055797	1005	1005	1005	1005	1
648	20250204	100600	2054792	1005	1005	1005	1005	0
649	20250204	100500	2054792	1005	1005	1005	1005	0
650	20250204	100400	2054792	1005	1005	1005	1005	0
651	20250204	100300	2054792	1005	1005	1005	1005	0
652	20250204	100200	2054792	1005	1005	1005	1005	0
653	20250204	100100	2054792	1005	1005	1005	1005	0
654	20250204	100000	2054792	1005	1005	1005	1005	2
655	20250204	095900	2052782	995	995	995	995	0
656	20250204	095800	2052782	995	995	995	995	0
657	20250204	095700	2052782	995	998	998	995	500
658	20250204	095600	1554562	995	995	995	995	0
659	20250204	095500	1554562	995	995	995	995	0
660	20250204	095400	1554562	995	995	995	995	0
661	20250204	095300	1554562	995	995	995	995	0
662	20250204	095200	1554562	995	995	995	995	0
663	20250204	095100	1554562	995	995	995	995	0
664	20250204	095000	1554562	995	995	995	995	0
665	20250204	094900	1554562	995	998	998	995	232
666	20250204	094800	1323655	995	1002	1002	995	27
667	20250204	094700	1296762	1003	1004	1004	1003	2
668	20250204	094600	1294755	1005	1005	1005	1005	0
669	20250204	094500	1294755	1005	1005	1005	1005	7
670	20250204	094400	1287720	1005	1005	1005	1005	1005
671	20250204	094300	277695	1005	1005	1005	1005	1
672	20250204	094200	276690	1005	1005	1005	1005	0
673	20250204	094100	276690	1005	1005	1005	1005	0
674	20250204	094000	276690	1005	1005	1005	1005	6
675	20250204	093900	270660	1010	1010	1010	1010	0
676	20250204	093800	270660	1010	1010	1010	1010	0
677	20250204	093700	270660	1010	1010	1010	1010	0
678	20250204	093600	270660	1010	1010	1010	1010	1
679	20250204	093500	269650	1010	1010	1010	1010	0
680	20250204	093400	269650	1010	1010	1010	1010	1
681	20250204	093300	268640	1009	1009	1009	1009	0
682	20250204	093200	268640	1009	1009	1009	1009	20
683	20250204	093100	248460	1010	1010	1010	1010	0
684	20250204	093000	248460	1010	1010	1010	1010	0
685	20250204	092900	248460	1010	1010	1010	1010	0
686	20250204	092800	248460	1010	1010	1010	1010	0
687	20250204	092700	248460	1010	1010	1010	1010	0
688	20250204	092600	248460	1010	1010	1010	1010	0
689	20250204	092500	248460	1010	1010	1010	1010	0
690	20250204	092400	248460	1010	1010	1010	1010	0
691	20250204	092300	248460	1010	1010	1010	1010	0
692	20250204	092200	248460	1010	1010	1010	1010	0
693	20250204	092100	248460	1010	1010	1010	1010	0
694	20250204	092000	248460	1010	1010	1010	1010	0
695	20250204	091900	248460	1010	1010	1010	1010	0
696	20250204	091800	248460	1010	1010	1010	1010	0
697	20250204	091700	248460	1010	1010	1010	1010	0
698	20250204	091600	248460	1010	1010	1010	1010	0
699	20250204	091500	248460	1010	1010	1010	1010	0
700	20250204	091400	248460	1010	1010	1010	1010	0
701	20250204	091300	248460	1010	1010	1010	1010	0
702	20250204	091200	248460	1010	1010	1010	1010	0
703	20250204	091100	248460	1010	1010	1010	1010	0
704	20250204	091000	248460	1010	1010	1010	1010	52
705	20250204	090900	195940	1010	1010	1010	1010	0
706	20250204	090800	195940	1010	1010	1010	1010	0
707	20250204	090700	195940	1010	1010	1010	1010	0
708	20250204	090600	195940	1010	1010	1010	1010	3
709	20250204	090500	192910	1010	1010	1010	1010	0
710	20250204	090400	192910	1010	1010	1010	1010	10
711	20250204	090300	182810	1010	1010	1010	1010	0
712	20250204	090200	182810	1010	1010	1010	1010	0
713	20250204	090100	182810	1010	1010	1010	1010	0
714	20250204	090000	182810	1010	1010	1010	1010	181