KissMeData/474490/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	214100	1342503	1981	1981	1981	1981	71
3	20250204	214000	1342503	1981	1981	1981	1981	0
4	20250204	213900	1342503	1981	1981	1981	1981	0
5	20250204	213800	1342503	1981	1981	1981	1981	0
6	20250204	213700	1342503	1981	1981	1981	1981	0
7	20250204	213600	1342503	1981	1981	1981	1981	0
8	20250204	213500	1342503	1981	1981	1981	1981	0
9	20250204	213400	1342503	1981	1981	1981	1981	0
10	20250204	213300	1342503	1981	1981	1981	1981	0
11	20250204	213200	1342503	1981	1981	1981	1981	0
12	20250204	213100	1342503	1981	1981	1981	1981	0
13	20250204	213000	1342503	1981	1981	1981	1981	0
14	20250204	212900	1342503	1981	1981	1981	1981	0
15	20250204	212800	1342503	1981	1981	1981	1981	0
16	20250204	212700	1342503	1981	1981	1981	1981	0
17	20250204	212600	1342503	1981	1981	1981	1981	0
18	20250204	212500	1342503	1981	1981	1981	1981	0
19	20250204	212400	1342503	1981	1981	1981	1981	0
20	20250204	212300	1342503	1981	1981	1981	1981	0
21	20250204	212200	1342503	1981	1981	1981	1981	0
22	20250204	212100	1342503	1981	1981	1981	1981	0
23	20250204	212000	1342503	1981	1981	1981	1981	0
24	20250204	211900	1342503	1981	1981	1981	1981	0
25	20250204	211800	1342503	1981	1981	1981	1981	0
26	20250204	211700	1342503	1981	1981	1981	1981	0
27	20250204	211600	1342503	1981	1981	1981	1981	0
28	20250204	211500	1342503	1981	1981	1981	1981	0
29	20250204	211400	1342503	1981	1981	1981	1981	0
30	20250204	211300	1342503	1981	1981	1981	1981	0
31	20250204	211200	1342503	1981	1981	1981	1981	0
32	20250204	211100	1342503	1981	1981	1981	1981	71
33	20250204	211000	1342503	1981	1981	1981	1981	0
34	20250204	210900	1342503	1981	1981	1981	1981	0
35	20250204	210800	1342503	1981	1981	1981	1981	0
36	20250204	210700	1342503	1981	1981	1981	1981	0
37	20250204	210600	1342503	1981	1981	1981	1981	0
38	20250204	210500	1342503	1981	1981	1981	1981	0
39	20250204	210400	1342503	1981	1981	1981	1981	0
40	20250204	210300	1342503	1981	1981	1981	1981	0
41	20250204	210200	1342503	1981	1981	1981	1981	0
42	20250204	210100	1342503	1981	1981	1981	1981	0
43	20250204	210000	1342503	1981	1981	1981	1981	0
44	20250204	205900	1342503	1981	1981	1981	1981	0
45	20250204	205800	1342503	1981	1981	1981	1981	0
46	20250204	205700	1342503	1981	1981	1981	1981	0
47	20250204	205600	1342503	1981	1981	1981	1981	0
48	20250204	205500	1342503	1981	1981	1981	1981	0
49	20250204	205400	1342503	1981	1981	1981	1981	0
50	20250204	205300	1342503	1981	1981	1981	1981	0
51	20250204	205200	1342503	1981	1981	1981	1981	0
52	20250204	205100	1342503	1981	1981	1981	1981	0
53	20250204	205000	1342503	1981	1981	1981	1981	0
54	20250204	204900	1342503	1981	1981	1981	1981	0
55	20250204	204800	1342503	1981	1981	1981	1981	0
56	20250204	204700	1342503	1981	1981	1981	1981	0
57	20250204	204600	1342503	1981	1981	1981	1981	0
58	20250204	204500	1342503	1981	1981	1981	1981	0
59	20250204	204400	1342503	1981	1981	1981	1981	0
60	20250204	204300	1342503	1981	1981	1981	1981	0
61	20250204	204200	1342503	1981	1981	1981	1981	0
62	20250204	204100	1342503	1981	1981	1981	1981	71
63	20250204	204000	1342503	1981	1981	1981	1981	0
64	20250204	203900	1342503	1981	1981	1981	1981	0
65	20250204	203800	1342503	1981	1981	1981	1981	0
66	20250204	203700	1342503	1981	1981	1981	1981	0
67	20250204	203600	1342503	1981	1981	1981	1981	0
68	20250204	203500	1342503	1981	1981	1981	1981	0
69	20250204	203400	1342503	1981	1981	1981	1981	0
70	20250204	203300	1342503	1981	1981	1981	1981	0
71	20250204	203200	1342503	1981	1981	1981	1981	0
72	20250204	203100	1342503	1981	1981	1981	1981	0
73	20250204	203000	1342503	1981	1981	1981	1981	0
74	20250204	202900	1342503	1981	1981	1981	1981	0
75	20250204	202800	1342503	1981	1981	1981	1981	0
76	20250204	202700	1342503	1981	1981	1981	1981	0
77	20250204	202600	1342503	1981	1981	1981	1981	0
78	20250204	202500	1342503	1981	1981	1981	1981	0
79	20250204	202400	1342503	1981	1981	1981	1981	0
80	20250204	202300	1342503	1981	1981	1981	1981	0
81	20250204	202200	1342503	1981	1981	1981	1981	0
82	20250204	202100	1342503	1981	1981	1981	1981	0
83	20250204	202000	1342503	1981	1981	1981	1981	0
84	20250204	201900	1342503	1981	1981	1981	1981	0
85	20250204	201800	1342503	1981	1981	1981	1981	0
86	20250204	201700	1342503	1981	1981	1981	1981	0
87	20250204	201600	1342503	1981	1981	1981	1981	0
88	20250204	201500	1342503	1981	1981	1981	1981	0
89	20250204	201400	1342503	1981	1981	1981	1981	0
90	20250204	201300	1342503	1981	1981	1981	1981	0
91	20250204	201200	1342503	1981	1981	1981	1981	0
92	20250204	201100	1342503	1981	1981	1981	1981	71
93	20250204	201000	1342503	1981	1981	1981	1981	0
94	20250204	200900	1342503	1981	1981	1981	1981	0
95	20250204	200800	1342503	1981	1981	1981	1981	0
96	20250204	200700	1342503	1981	1981	1981	1981	0
97	20250204	200600	1342503	1981	1981	1981	1981	0
98	20250204	200500	1342503	1981	1981	1981	1981	0
99	20250204	200400	1342503	1981	1981	1981	1981	0
100	20250204	200300	1342503	1981	1981	1981	1981	0
101	20250204	200200	1342503	1981	1981	1981	1981	0
102	20250204	200100	1342503	1981	1981	1981	1981	0
103	20250204	200000	1342503	1981	1981	1981	1981	0
104	20250204	195900	1342503	1981	1981	1981	1981	0
105	20250204	195800	1342503	1981	1981	1981	1981	0
106	20250204	195700	1342503	1981	1981	1981	1981	0
107	20250204	195600	1342503	1981	1981	1981	1981	0
108	20250204	195500	1342503	1981	1981	1981	1981	0
109	20250204	195400	1342503	1981	1981	1981	1981	0
110	20250204	195300	1342503	1981	1981	1981	1981	0
111	20250204	195200	1342503	1981	1981	1981	1981	0
112	20250204	195100	1342503	1981	1981	1981	1981	0
113	20250204	195000	1342503	1981	1981	1981	1981	0
114	20250204	194900	1342503	1981	1981	1981	1981	0
115	20250204	194800	1342503	1981	1981	1981	1981	0
116	20250204	194700	1342503	1981	1981	1981	1981	0
117	20250204	194600	1342503	1981	1981	1981	1981	0
118	20250204	194500	1342503	1981	1981	1981	1981	0
119	20250204	194400	1342503	1981	1981	1981	1981	0
120	20250204	194300	1342503	1981	1981	1981	1981	0
121	20250204	194200	1342503	1981	1981	1981	1981	0
122	20250204	194100	1342503	1981	1981	1981	1981	71
123	20250204	194000	1342503	1981	1981	1981	1981	0
124	20250204	193900	1342503	1981	1981	1981	1981	0
125	20250204	193800	1342503	1981	1981	1981	1981	0
126	20250204	193700	1342503	1981	1981	1981	1981	0
127	20250204	193600	1342503	1981	1981	1981	1981	0
128	20250204	193500	1342503	1981	1981	1981	1981	0
129	20250204	193400	1342503	1981	1981	1981	1981	0
130	20250204	193300	1342503	1981	1981	1981	1981	0
131	20250204	193200	1342503	1981	1981	1981	1981	0
132	20250204	193100	1342503	1981	1981	1981	1981	0
133	20250204	193000	1342503	1981	1981	1981	1981	0
134	20250204	192900	1342503	1981	1981	1981	1981	0
135	20250204	192800	1342503	1981	1981	1981	1981	0
136	20250204	192700	1342503	1981	1981	1981	1981	0
137	20250204	192600	1342503	1981	1981	1981	1981	0
138	20250204	192500	1342503	1981	1981	1981	1981	0
139	20250204	192400	1342503	1981	1981	1981	1981	0
140	20250204	192300	1342503	1981	1981	1981	1981	0
141	20250204	192200	1342503	1981	1981	1981	1981	0
142	20250204	192100	1342503	1981	1981	1981	1981	0
143	20250204	192000	1342503	1981	1981	1981	1981	0
144	20250204	191900	1342503	1981	1981	1981	1981	0
145	20250204	191800	1342503	1981	1981	1981	1981	0
146	20250204	191700	1342503	1981	1981	1981	1981	0
147	20250204	191600	1342503	1981	1981	1981	1981	0
148	20250204	191500	1342503	1981	1981	1981	1981	0
149	20250204	191400	1342503	1981	1981	1981	1981	0
150	20250204	191300	1342503	1981	1981	1981	1981	0
151	20250204	191200	1342503	1981	1981	1981	1981	0
152	20250204	191100	1342503	1981	1981	1981	1981	71
153	20250204	191000	1342503	1981	1981	1981	1981	0
154	20250204	190900	1342503	1981	1981	1981	1981	0
155	20250204	190800	1342503	1981	1981	1981	1981	0
156	20250204	190700	1342503	1981	1981	1981	1981	0
157	20250204	190600	1342503	1981	1981	1981	1981	0
158	20250204	190500	1342503	1981	1981	1981	1981	0
159	20250204	190400	1342503	1981	1981	1981	1981	0
160	20250204	190300	1342503	1981	1981	1981	1981	0
161	20250204	190200	1342503	1981	1981	1981	1981	0
162	20250204	190100	1342503	1981	1981	1981	1981	0
163	20250204	190000	1342503	1981	1981	1981	1981	0
164	20250204	185900	1342503	1981	1981	1981	1981	0
165	20250204	185800	1342503	1981	1981	1981	1981	0
166	20250204	185700	1342503	1981	1981	1981	1981	0
167	20250204	185600	1342503	1981	1981	1981	1981	0
168	20250204	185500	1342503	1981	1981	1981	1981	0
169	20250204	185400	1342503	1981	1981	1981	1981	0
170	20250204	185300	1342503	1981	1981	1981	1981	0
171	20250204	185200	1342503	1981	1981	1981	1981	0
172	20250204	185100	1342503	1981	1981	1981	1981	0
173	20250204	185000	1342503	1981	1981	1981	1981	0
174	20250204	184900	1342503	1981	1981	1981	1981	0
175	20250204	184800	1342503	1981	1981	1981	1981	0
176	20250204	184700	1342503	1981	1981	1981	1981	0
177	20250204	184600	1342503	1981	1981	1981	1981	0
178	20250204	184500	1342503	1981	1981	1981	1981	0
179	20250204	184400	1342503	1981	1981	1981	1981	0
180	20250204	184300	1342503	1981	1981	1981	1981	0
181	20250204	184200	1342503	1981	1981	1981	1981	0
182	20250204	184100	1342503	1981	1981	1981	1981	71
183	20250204	184000	1342503	1981	1981	1981	1981	0
184	20250204	183900	1342503	1981	1981	1981	1981	0
185	20250204	183800	1342503	1981	1981	1981	1981	0
186	20250204	183700	1342503	1981	1981	1981	1981	0
187	20250204	183600	1342503	1981	1981	1981	1981	0
188	20250204	183500	1342503	1981	1981	1981	1981	0
189	20250204	183400	1342503	1981	1981	1981	1981	0
190	20250204	183300	1342503	1981	1981	1981	1981	0
191	20250204	183200	1342503	1981	1981	1981	1981	0
192	20250204	183100	1342503	1981	1981	1981	1981	0
193	20250204	183000	1342503	1981	1981	1981	1981	0
194	20250204	182900	1342503	1981	1981	1981	1981	0
195	20250204	182800	1342503	1981	1981	1981	1981	0
196	20250204	182700	1342503	1981	1981	1981	1981	0
197	20250204	182600	1342503	1981	1981	1981	1981	0
198	20250204	182500	1342503	1981	1981	1981	1981	0
199	20250204	182400	1342503	1981	1981	1981	1981	0
200	20250204	182300	1342503	1981	1981	1981	1981	0
201	20250204	182200	1342503	1981	1981	1981	1981	0
202	20250204	182100	1342503	1981	1981	1981	1981	0
203	20250204	182000	1342503	1981	1981	1981	1981	0
204	20250204	181900	1342503	1981	1981	1981	1981	0
205	20250204	181800	1342503	1981	1981	1981	1981	0
206	20250204	181700	1342503	1981	1981	1981	1981	0
207	20250204	181600	1342503	1981	1981	1981	1981	0
208	20250204	181500	1342503	1981	1981	1981	1981	0
209	20250204	181400	1342503	1981	1981	1981	1981	0
210	20250204	181300	1342503	1981	1981	1981	1981	0
211	20250204	181200	1342503	1981	1981	1981	1981	0
212	20250204	181100	1342503	1981	1981	1981	1981	71
213	20250204	181000	1342503	1981	1981	1981	1981	0
214	20250204	180900	1342503	1981	1981	1981	1981	0
215	20250204	180800	1342503	1981	1981	1981	1981	0
216	20250204	180700	1342503	1981	1981	1981	1981	0
217	20250204	180600	1342503	1981	1981	1981	1981	0
218	20250204	180500	1342503	1981	1981	1981	1981	0
219	20250204	180400	1342503	1981	1981	1981	1981	0
220	20250204	180300	1342503	1981	1981	1981	1981	0
221	20250204	180200	1342503	1981	1981	1981	1981	0
222	20250204	180100	1342503	1981	1981	1981	1981	0
223	20250204	180000	1342503	1981	1981	1981	1981	0
224	20250204	175900	1342503	1981	1981	1981	1981	0
225	20250204	175800	1342503	1981	1981	1981	1981	0
226	20250204	175700	1342503	1981	1981	1981	1981	0
227	20250204	175600	1342503	1981	1981	1981	1981	0
228	20250204	175500	1342503	1981	1981	1981	1981	0
229	20250204	175400	1342503	1981	1981	1981	1981	0
230	20250204	175300	1342503	1981	1981	1981	1981	0
231	20250204	175200	1342503	1981	1981	1981	1981	0
232	20250204	175100	1342503	1981	1981	1981	1981	0
233	20250204	175000	1342503	1981	1981	1981	1981	0
234	20250204	174900	1342503	1981	1981	1981	1981	0
235	20250204	174800	1342503	1981	1981	1981	1981	0
236	20250204	174700	1342503	1981	1981	1981	1981	0
237	20250204	174600	1342503	1981	1981	1981	1981	0
238	20250204	174500	1342503	1981	1981	1981	1981	0
239	20250204	174400	1342503	1981	1981	1981	1981	0
240	20250204	174300	1342503	1981	1981	1981	1981	0
241	20250204	174200	1342503	1981	1981	1981	1981	0
242	20250204	174100	1342503	1981	1981	1981	1981	71
243	20250204	174000	1342503	1981	1981	1981	1981	0
244	20250204	173900	1342503	1981	1981	1981	1981	0
245	20250204	173800	1342503	1981	1981	1981	1981	0
246	20250204	173700	1342503	1981	1981	1981	1981	0
247	20250204	173600	1342503	1981	1981	1981	1981	0
248	20250204	173500	1342503	1981	1981	1981	1981	0
249	20250204	173400	1342503	1981	1981	1981	1981	0
250	20250204	173300	1342503	1981	1981	1981	1981	0
251	20250204	173200	1342503	1981	1981	1981	1981	0
252	20250204	173100	1342503	1981	1981	1981	1981	0
253	20250204	173000	1342503	1981	1981	1981	1981	0
254	20250204	172900	1342503	1981	1981	1981	1981	0
255	20250204	172800	1342503	1981	1981	1981	1981	0
256	20250204	172700	1342503	1981	1981	1981	1981	0
257	20250204	172600	1342503	1981	1981	1981	1981	0
258	20250204	172500	1342503	1981	1981	1981	1981	0
259	20250204	172400	1342503	1981	1981	1981	1981	0
260	20250204	172300	1342503	1981	1981	1981	1981	0
261	20250204	172200	1342503	1981	1981	1981	1981	0
262	20250204	172100	1342503	1981	1981	1981	1981	0
263	20250204	172000	1342503	1981	1981	1981	1981	0
264	20250204	171900	1342503	1981	1981	1981	1981	0
265	20250204	171800	1342503	1981	1981	1981	1981	0
266	20250204	171700	1342503	1981	1981	1981	1981	0
267	20250204	171600	1342503	1981	1981	1981	1981	0
268	20250204	171500	1342503	1981	1981	1981	1981	0
269	20250204	171400	1342503	1981	1981	1981	1981	0
270	20250204	171300	1342503	1981	1981	1981	1981	0
271	20250204	171200	1342503	1981	1981	1981	1981	0
272	20250204	171100	1342503	1981	1981	1981	1981	71
273	20250204	171000	1342503	1981	1981	1981	1981	0
274	20250204	170900	1342503	1981	1981	1981	1981	0
275	20250204	170800	1342503	1981	1981	1981	1981	0
276	20250204	170700	1342503	1981	1981	1981	1981	0
277	20250204	170600	1342503	1981	1981	1981	1981	0
278	20250204	170500	1342503	1981	1981	1981	1981	0
279	20250204	170400	1342503	1981	1981	1981	1981	0
280	20250204	170300	1342503	1981	1981	1981	1981	0
281	20250204	170200	1342503	1981	1981	1981	1981	0
282	20250204	170100	1342503	1981	1981	1981	1981	0
283	20250204	170000	1342503	1981	1981	1981	1981	0
284	20250204	165900	1342503	1981	1981	1981	1981	0
285	20250204	165800	1342503	1981	1981	1981	1981	0
286	20250204	165700	1342503	1981	1981	1981	1981	0
287	20250204	165600	1342503	1981	1981	1981	1981	0
288	20250204	165500	1342503	1981	1981	1981	1981	0
289	20250204	165400	1342503	1981	1981	1981	1981	0
290	20250204	165300	1342503	1981	1981	1981	1981	0
291	20250204	165200	1342503	1981	1981	1981	1981	0
292	20250204	165100	1342503	1981	1981	1981	1981	0
293	20250204	165000	1342503	1981	1981	1981	1981	0
294	20250204	164900	1342503	1981	1981	1981	1981	0
295	20250204	164800	1342503	1981	1981	1981	1981	0
296	20250204	164700	1342503	1981	1981	1981	1981	0
297	20250204	164600	1342503	1981	1981	1981	1981	0
298	20250204	164500	1342503	1981	1981	1981	1981	0
299	20250204	164400	1342503	1981	1981	1981	1981	0
300	20250204	164300	1342503	1981	1981	1981	1981	0
301	20250204	164200	1342503	1981	1981	1981	1981	0
302	20250204	164100	1342503	1981	1981	1981	1981	71
303	20250204	164000	1342503	1981	1981	1981	1981	0
304	20250204	163900	1342503	1981	1981	1981	1981	0
305	20250204	163800	1342503	1981	1981	1981	1981	0
306	20250204	163700	1342503	1981	1981	1981	1981	0
307	20250204	163600	1342503	1981	1981	1981	1981	0
308	20250204	163500	1342503	1981	1981	1981	1981	0
309	20250204	163400	1342503	1981	1981	1981	1981	0
310	20250204	163300	1342503	1981	1981	1981	1981	0
311	20250204	163200	1342503	1981	1981	1981	1981	0
312	20250204	163100	1342503	1981	1981	1981	1981	0
313	20250204	163000	1342503	1981	1981	1981	1981	0
314	20250204	162900	1342503	1981	1981	1981	1981	0
315	20250204	162800	1342503	1981	1981	1981	1981	0
316	20250204	162700	1342503	1981	1981	1981	1981	0
317	20250204	162600	1342503	1981	1981	1981	1981	0
318	20250204	162500	1342503	1981	1981	1981	1981	0
319	20250204	162400	1342503	1981	1981	1981	1981	0
320	20250204	162300	1342503	1981	1981	1981	1981	0
321	20250204	162200	1342503	1981	1981	1981	1981	0
322	20250204	162100	1342503	1981	1981	1981	1981	0
323	20250204	162000	1342503	1981	1981	1981	1981	0
324	20250204	161900	1342503	1981	1981	1981	1981	0
325	20250204	161800	1342503	1981	1981	1981	1981	0
326	20250204	161700	1342503	1981	1981	1981	1981	0
327	20250204	161600	1342503	1981	1981	1981	1981	0
328	20250204	161500	1342503	1981	1981	1981	1981	0
329	20250204	161400	1342503	1981	1981	1981	1981	0
330	20250204	161300	1342503	1981	1981	1981	1981	0
331	20250204	161200	1342503	1981	1981	1981	1981	0
332	20250204	161100	1342503	1981	1981	1981	1981	71
333	20250204	161000	1342503	1981	1981	1981	1981	0
334	20250204	160900	1342503	1981	1981	1981	1981	0
335	20250204	160800	1342503	1981	1981	1981	1981	0
336	20250204	160700	1342503	1981	1981	1981	1981	0
337	20250204	160600	1342503	1981	1981	1981	1981	0
338	20250204	160500	1342503	1981	1981	1981	1981	0
339	20250204	160400	1342503	1981	1981	1981	1981	0
340	20250204	160300	1342503	1981	1981	1981	1981	0
341	20250204	160200	1342503	1981	1981	1981	1981	0
342	20250204	160100	1342503	1981	1981	1981	1981	0
343	20250204	160000	1342503	1981	1981	1981	1981	0
344	20250204	155900	1342503	1981	1981	1981	1981	0
345	20250204	155800	1342503	1981	1981	1981	1981	0
346	20250204	155700	1342503	1981	1981	1981	1981	0
347	20250204	155600	1342503	1981	1981	1981	1981	0
348	20250204	155500	1342503	1981	1981	1981	1981	0
349	20250204	155400	1342503	1981	1981	1981	1981	0
350	20250204	155300	1342503	1981	1981	1981	1981	0
351	20250204	155200	1342503	1981	1981	1981	1981	0
352	20250204	155100	1342503	1981	1981	1981	1981	0
353	20250204	155000	1342503	1981	1981	1981	1981	0
354	20250204	154900	1342503	1981	1981	1981	1981	0
355	20250204	154800	1342503	1981	1981	1981	1981	0
356	20250204	154700	1342503	1981	1981	1981	1981	0
357	20250204	154600	1342503	1981	1981	1981	1981	0
358	20250204	154500	1342503	1981	1981	1981	1981	0
359	20250204	154400	1342503	1981	1981	1981	1981	0
360	20250204	154300	1342503	1981	1981	1981	1981	0
361	20250204	154200	1342503	1981	1981	1981	1981	0
362	20250204	154100	1342503	1981	1981	1981	1981	71
363	20250204	154000	1342503	1981	1981	1981	1981	0
364	20250204	153900	1342503	1981	1981	1981	1981	0
365	20250204	153800	1342503	1981	1981	1981	1981	0
366	20250204	153700	1342503	1981	1981	1981	1981	0
367	20250204	153600	1342503	1981	1981	1981	1981	0
368	20250204	153500	1342503	1981	1981	1981	1981	0
369	20250204	153400	1342503	1981	1981	1981	1981	0
370	20250204	153300	1342503	1981	1981	1981	1981	0
371	20250204	153200	1342503	1981	1981	1981	1981	0
372	20250204	153100	1342503	1981	1981	1981	1981	0
373	20250204	153000	1342503	1981	1981	1981	1981	71
374	20250204	152900	1201852	1981	1981	1981	1981	0
375	20250204	152800	1201852	1981	1981	1981	1981	0
376	20250204	152700	1201852	1981	1981	1981	1981	0
377	20250204	152600	1201852	1981	1981	1981	1981	0
378	20250204	152500	1201852	1981	1981	1981	1981	0
379	20250204	152400	1201852	1981	1981	1981	1981	0
380	20250204	152300	1201852	1981	1981	1981	1981	0
381	20250204	152200	1201852	1981	1981	1981	1981	0
382	20250204	152100	1201852	1981	1981	1981	1981	0
383	20250204	152000	1201852	1981	1981	1981	1981	0
384	20250204	151900	1201852	1981	1981	1981	1981	0
385	20250204	151800	1201852	1981	1981	1981	1981	0
386	20250204	151700	1201852	1981	1981	1981	1981	0
387	20250204	151600	1201852	1981	1981	1981	1981	0
388	20250204	151500	1201852	1981	1981	1981	1981	0
389	20250204	151400	1201852	1981	1981	1981	1981	0
390	20250204	151300	1201852	1981	1981	1981	1981	0
391	20250204	151200	1201852	1981	1981	1981	1981	20
392	20250204	151100	1162232	1981	1981	1981	1981	0
393	20250204	151000	1162232	1981	1981	1981	1981	0
394	20250204	150900	1162232	1981	1981	1981	1981	0
395	20250204	150800	1162232	1981	1981	1981	1981	0
396	20250204	150700	1162232	1981	1981	1981	1981	0
397	20250204	150600	1162232	1981	1981	1981	1981	0
398	20250204	150500	1162232	1981	1981	1981	1981	4
399	20250204	150400	1154308	1981	1980	1981	1980	10
400	20250204	150300	1134505	1980	1980	1980	1980	0
401	20250204	150200	1134505	1980	1980	1980	1980	0
402	20250204	150100	1134505	1980	1980	1980	1980	0
403	20250204	150000	1134505	1980	1980	1980	1980	0
404	20250204	145900	1134505	1980	1980	1980	1980	0
405	20250204	145800	1134505	1980	1980	1980	1980	0
406	20250204	145700	1134505	1980	1980	1980	1980	0
407	20250204	145600	1134505	1980	1980	1980	1980	0
408	20250204	145500	1134505	1980	1980	1980	1980	0
409	20250204	145400	1134505	1980	1980	1980	1980	0
410	20250204	145300	1134505	1980	1980	1980	1980	0
411	20250204	145200	1134505	1980	1980	1980	1980	0
412	20250204	145100	1134505	1980	1980	1980	1980	0
413	20250204	145000	1134505	1980	1980	1980	1980	0
414	20250204	144900	1134505	1980	1980	1980	1980	0
415	20250204	144800	1134505	1980	1980	1980	1980	0
416	20250204	144700	1134505	1980	1980	1980	1980	0
417	20250204	144600	1134505	1980	1980	1980	1980	0
418	20250204	144500	1134505	1980	1980	1980	1980	0
419	20250204	144400	1134505	1980	1980	1980	1980	0
420	20250204	144300	1134505	1980	1980	1980	1980	0
421	20250204	144200	1134505	1980	1980	1980	1980	0
422	20250204	144100	1134505	1980	1980	1980	1980	0
423	20250204	144000	1134505	1980	1980	1980	1980	0
424	20250204	143900	1134505	1980	1980	1980	1980	0
425	20250204	143800	1134505	1980	1980	1980	1980	0
426	20250204	143700	1134505	1980	1980	1980	1980	0
427	20250204	143600	1134505	1980	1980	1980	1980	0
428	20250204	143500	1134505	1980	1980	1980	1980	0
429	20250204	143400	1134505	1980	1980	1980	1980	0
430	20250204	143300	1134505	1980	1980	1980	1980	0
431	20250204	143200	1134505	1980	1980	1980	1980	0
432	20250204	143100	1134505	1980	1980	1980	1980	0
433	20250204	143000	1134505	1980	1980	1980	1980	30
434	20250204	142900	1075105	1980	1980	1980	1980	0
435	20250204	142800	1075105	1980	1980	1980	1980	0
436	20250204	142700	1075105	1980	1980	1980	1980	0
437	20250204	142600	1075105	1980	1980	1980	1980	0
438	20250204	142500	1075105	1980	1980	1980	1980	0
439	20250204	142400	1075105	1980	1980	1980	1980	0
440	20250204	142300	1075105	1980	1980	1980	1980	0
441	20250204	142200	1075105	1980	1980	1980	1980	0
442	20250204	142100	1075105	1980	1980	1980	1980	0
443	20250204	142000	1075105	1980	1980	1980	1980	0
444	20250204	141900	1075105	1980	1980	1980	1980	0
445	20250204	141800	1075105	1980	1980	1980	1980	0
446	20250204	141700	1075105	1980	1980	1980	1980	0
447	20250204	141600	1075105	1980	1980	1980	1980	0
448	20250204	141500	1075105	1980	1980	1980	1980	0
449	20250204	141400	1075105	1980	1980	1980	1980	0
450	20250204	141300	1075105	1980	1980	1980	1980	0
451	20250204	141200	1075105	1980	1980	1980	1980	0
452	20250204	141100	1075105	1980	1980	1980	1980	0
453	20250204	141000	1075105	1980	1980	1980	1980	0
454	20250204	140900	1075105	1980	1980	1980	1980	0
455	20250204	140800	1075105	1980	1980	1980	1980	0
456	20250204	140700	1075105	1980	1980	1980	1980	0
457	20250204	140600	1075105	1980	1980	1980	1980	0
458	20250204	140500	1075105	1980	1980	1980	1980	0
459	20250204	140400	1075105	1980	1980	1980	1980	0
460	20250204	140300	1075105	1980	1980	1980	1980	0
461	20250204	140200	1075105	1980	1980	1980	1980	0
462	20250204	140100	1075105	1980	1980	1980	1980	0
463	20250204	140000	1075105	1980	1980	1980	1980	0
464	20250204	135900	1075105	1980	1980	1980	1980	0
465	20250204	135800	1075105	1980	1980	1980	1980	0
466	20250204	135700	1075105	1980	1980	1980	1980	0
467	20250204	135600	1075105	1980	1980	1980	1980	0
468	20250204	135500	1075105	1980	1980	1980	1980	0
469	20250204	135400	1075105	1980	1980	1980	1980	0
470	20250204	135300	1075105	1980	1980	1980	1980	0
471	20250204	135200	1075105	1980	1980	1980	1980	0
472	20250204	135100	1075105	1980	1980	1980	1980	0
473	20250204	135000	1075105	1980	1980	1980	1980	0
474	20250204	134900	1075105	1980	1980	1980	1980	0
475	20250204	134800	1075105	1980	1980	1980	1980	0
476	20250204	134700	1075105	1980	1980	1980	1980	0
477	20250204	134600	1075105	1980	1980	1980	1980	0
478	20250204	134500	1075105	1980	1980	1980	1980	0
479	20250204	134400	1075105	1980	1980	1980	1980	0
480	20250204	134300	1075105	1980	1980	1980	1980	0
481	20250204	134200	1075105	1980	1980	1980	1980	0
482	20250204	134100	1075105	1980	1980	1980	1980	0
483	20250204	134000	1075105	1980	1980	1980	1980	0
484	20250204	133900	1075105	1980	1980	1980	1980	0
485	20250204	133800	1075105	1980	1980	1980	1980	0
486	20250204	133700	1075105	1980	1980	1980	1980	0
487	20250204	133600	1075105	1980	1980	1980	1980	0
488	20250204	133500	1075105	1980	1980	1980	1980	0
489	20250204	133400	1075105	1980	1980	1980	1980	0
490	20250204	133300	1075105	1980	1980	1980	1980	0
491	20250204	133200	1075105	1980	1980	1980	1980	0
492	20250204	133100	1075105	1980	1980	1980	1980	0
493	20250204	133000	1075105	1980	1980	1980	1980	0
494	20250204	132900	1075105	1980	1980	1980	1980	0
495	20250204	132800	1075105	1980	1980	1980	1980	0
496	20250204	132700	1075105	1980	1980	1980	1980	0
497	20250204	132600	1075105	1980	1980	1980	1980	0
498	20250204	132500	1075105	1980	1980	1980	1980	0
499	20250204	132400	1075105	1980	1980	1980	1980	0
500	20250204	132300	1075105	1980	1980	1980	1980	0
501	20250204	132200	1075105	1980	1980	1980	1980	0
502	20250204	132100	1075105	1980	1980	1980	1980	0
503	20250204	132000	1075105	1980	1980	1980	1980	0
504	20250204	131900	1075105	1980	1980	1980	1980	0
505	20250204	131800	1075105	1980	1980	1980	1980	0
506	20250204	131700	1075105	1980	1980	1980	1980	0
507	20250204	131600	1075105	1980	1980	1980	1980	0
508	20250204	131500	1075105	1980	1980	1980	1980	0
509	20250204	131400	1075105	1980	1980	1980	1980	0
510	20250204	131300	1075105	1980	1980	1980	1980	0
511	20250204	131200	1075105	1980	1980	1980	1980	0
512	20250204	131100	1075105	1980	1980	1980	1980	0
513	20250204	131000	1075105	1980	1980	1980	1980	0
514	20250204	130900	1075105	1980	1980	1980	1980	0
515	20250204	130800	1075105	1980	1980	1980	1980	0
516	20250204	130700	1075105	1980	1980	1980	1980	0
517	20250204	130600	1075105	1980	1980	1980	1980	0
518	20250204	130500	1075105	1980	1980	1980	1980	0
519	20250204	130400	1075105	1980	1980	1980	1980	0
520	20250204	130300	1075105	1980	1980	1980	1980	0
521	20250204	130200	1075105	1980	1980	1980	1980	0
522	20250204	130100	1075105	1980	1980	1980	1980	0
523	20250204	130000	1075105	1980	1980	1980	1980	1
524	20250204	125900	1073125	1978	1978	1978	1978	0
525	20250204	125800	1073125	1978	1978	1978	1978	0
526	20250204	125700	1073125	1978	1978	1978	1978	0
527	20250204	125600	1073125	1978	1978	1978	1978	0
528	20250204	125500	1073125	1978	1978	1978	1978	0
529	20250204	125400	1073125	1978	1978	1978	1978	0
530	20250204	125300	1073125	1978	1978	1978	1978	0
531	20250204	125200	1073125	1978	1978	1978	1978	0
532	20250204	125100	1073125	1978	1978	1978	1978	0
533	20250204	125000	1073125	1978	1978	1978	1978	0
534	20250204	124900	1073125	1978	1978	1978	1978	0
535	20250204	124800	1073125	1978	1978	1978	1978	0
536	20250204	124700	1073125	1978	1978	1978	1978	0
537	20250204	124600	1073125	1978	1978	1978	1978	10
538	20250204	124500	1053345	1980	1980	1980	1980	0
539	20250204	124400	1053345	1980	1980	1980	1980	0
540	20250204	124300	1053345	1980	1980	1980	1980	0
541	20250204	124200	1053345	1980	1980	1980	1980	0
542	20250204	124100	1053345	1980	1980	1980	1980	0
543	20250204	124000	1053345	1980	1980	1980	1980	0
544	20250204	123900	1053345	1980	1980	1980	1980	0
545	20250204	123800	1053345	1980	1980	1980	1980	0
546	20250204	123700	1053345	1980	1980	1980	1980	0
547	20250204	123600	1053345	1980	1980	1980	1980	0
548	20250204	123500	1053345	1980	1980	1980	1980	0
549	20250204	123400	1053345	1980	1980	1980	1980	0
550	20250204	123300	1053345	1980	1980	1980	1980	0
551	20250204	123200	1053345	1980	1980	1980	1980	0
552	20250204	123100	1053345	1980	1980	1980	1980	0
553	20250204	123000	1053345	1980	1980	1980	1980	0
554	20250204	122900	1053345	1980	1980	1980	1980	0
555	20250204	122800	1053345	1980	1980	1980	1980	0
556	20250204	122700	1053345	1980	1980	1980	1980	0
557	20250204	122600	1053345	1980	1980	1980	1980	0
558	20250204	122500	1053345	1980	1980	1980	1980	0
559	20250204	122400	1053345	1980	1980	1980	1980	500
560	20250204	122300	63345	1980	1980	1980	1980	0
561	20250204	122200	63345	1980	1980	1980	1980	0
562	20250204	122100	63345	1980	1980	1980	1980	0
563	20250204	122000	63345	1980	1980	1980	1980	0
564	20250204	121900	63345	1980	1980	1980	1980	0
565	20250204	121800	63345	1980	1980	1980	1980	0
566	20250204	121700	63345	1980	1980	1980	1980	0
567	20250204	121600	63345	1980	1980	1980	1980	0
568	20250204	121500	63345	1980	1980	1980	1980	0
569	20250204	121400	63345	1980	1980	1980	1980	0
570	20250204	121300	63345	1980	1980	1980	1980	0
571	20250204	121200	63345	1980	1980	1980	1980	0
572	20250204	121100	63345	1980	1980	1980	1980	0
573	20250204	121000	63345	1980	1980	1980	1980	0
574	20250204	120900	63345	1980	1980	1980	1980	0
575	20250204	120800	63345	1980	1980	1980	1980	0
576	20250204	120700	63345	1980	1980	1980	1980	0
577	20250204	120600	63345	1980	1980	1980	1980	0
578	20250204	120500	63345	1980	1980	1980	1980	0
579	20250204	120400	63345	1980	1980	1980	1980	0
580	20250204	120300	63345	1980	1980	1980	1980	0
581	20250204	120200	63345	1980	1980	1980	1980	0
582	20250204	120100	63345	1980	1980	1980	1980	0
583	20250204	120000	63345	1980	1980	1980	1980	0
584	20250204	115900	63345	1980	1980	1980	1980	0
585	20250204	115800	63345	1980	1980	1980	1980	0
586	20250204	115700	63345	1980	1980	1980	1980	10
587	20250204	115600	43545	1980	1980	1980	1980	0
588	20250204	115500	43545	1980	1980	1980	1980	0
589	20250204	115400	43545	1980	1980	1980	1980	0
590	20250204	115300	43545	1980	1980	1980	1980	0
591	20250204	115200	43545	1980	1980	1980	1980	0
592	20250204	115100	43545	1980	1980	1980	1980	0
593	20250204	115000	43545	1980	1980	1980	1980	0
594	20250204	114900	43545	1980	1980	1980	1980	0
595	20250204	114800	43545	1980	1980	1980	1980	0
596	20250204	114700	43545	1980	1980	1980	1980	0
597	20250204	114600	43545	1980	1980	1980	1980	0
598	20250204	114500	43545	1980	1980	1980	1980	0
599	20250204	114400	43545	1980	1980	1980	1980	0
600	20250204	114300	43545	1980	1980	1980	1980	0
601	20250204	114200	43545	1980	1980	1980	1980	0
602	20250204	114100	43545	1980	1980	1980	1980	0
603	20250204	114000	43545	1980	1980	1980	1980	0
604	20250204	113900	43545	1980	1980	1980	1980	0
605	20250204	113800	43545	1980	1980	1980	1980	0
606	20250204	113700	43545	1980	1980	1980	1980	0
607	20250204	113600	43545	1980	1980	1980	1980	0
608	20250204	113500	43545	1980	1980	1980	1980	0
609	20250204	113400	43545	1980	1980	1980	1980	0
610	20250204	113300	43545	1980	1980	1980	1980	0
611	20250204	113200	43545	1980	1980	1980	1980	0
612	20250204	113100	43545	1980	1980	1980	1980	0
613	20250204	113000	43545	1980	1980	1980	1980	0
614	20250204	112900	43545	1980	1980	1980	1980	0
615	20250204	112800	43545	1980	1980	1980	1980	0
616	20250204	112700	43545	1980	1980	1980	1980	0
617	20250204	112600	43545	1980	1980	1980	1980	0
618	20250204	112500	43545	1980	1980	1980	1980	0
619	20250204	112400	43545	1980	1980	1980	1980	0
620	20250204	112300	43545	1980	1980	1980	1980	0
621	20250204	112200	43545	1980	1980	1980	1980	0
622	20250204	112100	43545	1980	1980	1980	1980	0
623	20250204	112000	43545	1980	1980	1980	1980	0
624	20250204	111900	43545	1980	1980	1980	1980	0
625	20250204	111800	43545	1980	1980	1980	1980	0
626	20250204	111700	43545	1980	1980	1980	1980	0
627	20250204	111600	43545	1980	1980	1980	1980	0
628	20250204	111500	43545	1980	1980	1980	1980	0
629	20250204	111400	43545	1980	1980	1980	1980	0
630	20250204	111300	43545	1980	1980	1980	1980	0
631	20250204	111200	43545	1980	1980	1980	1980	0
632	20250204	111100	43545	1980	1980	1980	1980	0
633	20250204	111000	43545	1980	1980	1980	1980	0
634	20250204	110900	43545	1980	1980	1980	1980	0
635	20250204	110800	43545	1980	1980	1980	1980	0
636	20250204	110700	43545	1980	1980	1980	1980	0
637	20250204	110600	43545	1980	1980	1980	1980	0
638	20250204	110500	43545	1980	1980	1980	1980	0
639	20250204	110400	43545	1980	1980	1980	1980	0
640	20250204	110300	43545	1980	1980	1980	1980	0
641	20250204	110200	43545	1980	1980	1980	1980	0
642	20250204	110100	43545	1980	1980	1980	1980	0
643	20250204	110000	43545	1980	1980	1980	1980	0
644	20250204	105900	43545	1980	1980	1980	1980	0
645	20250204	105800	43545	1980	1980	1980	1980	0
646	20250204	105700	43545	1980	1980	1980	1980	0
647	20250204	105600	43545	1980	1980	1980	1980	0
648	20250204	105500	43545	1980	1980	1980	1980	0
649	20250204	105400	43545	1980	1980	1980	1980	0
650	20250204	105300	43545	1980	1980	1980	1980	0
651	20250204	105200	43545	1980	1980	1980	1980	0
652	20250204	105100	43545	1980	1980	1980	1980	0
653	20250204	105000	43545	1980	1980	1980	1980	0
654	20250204	104900	43545	1980	1980	1980	1980	0
655	20250204	104800	43545	1980	1980	1980	1980	0
656	20250204	104700	43545	1980	1980	1980	1980	0
657	20250204	104600	43545	1980	1980	1980	1980	0
658	20250204	104500	43545	1980	1980	1980	1980	0
659	20250204	104400	43545	1980	1980	1980	1980	0
660	20250204	104300	43545	1980	1980	1980	1980	0
661	20250204	104200	43545	1980	1980	1980	1980	0
662	20250204	104100	43545	1980	1980	1980	1980	0
663	20250204	104000	43545	1980	1980	1980	1980	0
664	20250204	103900	43545	1980	1980	1980	1980	0
665	20250204	103800	43545	1980	1980	1980	1980	0
666	20250204	103700	43545	1980	1980	1980	1980	0
667	20250204	103600	43545	1980	1980	1980	1980	0
668	20250204	103500	43545	1980	1980	1980	1980	0
669	20250204	103400	43545	1980	1980	1980	1980	0
670	20250204	103300	43545	1980	1980	1980	1980	0
671	20250204	103200	43545	1980	1980	1980	1980	0
672	20250204	103100	43545	1980	1980	1980	1980	0
673	20250204	103000	43545	1980	1980	1980	1980	0
674	20250204	102900	43545	1980	1980	1980	1980	0
675	20250204	102800	43545	1980	1980	1980	1980	0
676	20250204	102700	43545	1980	1980	1980	1980	0
677	20250204	102600	43545	1980	1980	1980	1980	0
678	20250204	102500	43545	1980	1980	1980	1980	0
679	20250204	102400	43545	1980	1980	1980	1980	0
680	20250204	102300	43545	1980	1980	1980	1980	0
681	20250204	102200	43545	1980	1980	1980	1980	0
682	20250204	102100	43545	1980	1980	1980	1980	0
683	20250204	102000	43545	1980	1980	1980	1980	0
684	20250204	101900	43545	1980	1980	1980	1980	0
685	20250204	101800	43545	1980	1980	1980	1980	0
686	20250204	101700	43545	1980	1980	1980	1980	0
687	20250204	101600	43545	1980	1980	1980	1980	0
688	20250204	101500	43545	1980	1980	1980	1980	0
689	20250204	101400	43545	1980	1980	1980	1980	0
690	20250204	101300	43545	1980	1980	1980	1980	0
691	20250204	101200	43545	1980	1980	1980	1980	0
692	20250204	101100	43545	1980	1980	1980	1980	1
693	20250204	101000	41565	1980	1980	1980	1980	0
694	20250204	100900	41565	1980	1980	1980	1980	0
695	20250204	100800	41565	1980	1980	1980	1980	0
696	20250204	100700	41565	1980	1980	1980	1980	0
697	20250204	100600	41565	1980	1980	1980	1980	0
698	20250204	100500	41565	1980	1980	1980	1980	0
699	20250204	100400	41565	1980	1980	1980	1980	0
700	20250204	100300	41565	1980	1980	1980	1980	0
701	20250204	100200	41565	1980	1980	1980	1980	0
702	20250204	100100	41565	1980	1980	1980	1980	0
703	20250204	100000	41565	1980	1980	1980	1980	0
704	20250204	095900	41565	1980	1980	1980	1980	0
705	20250204	095800	41565	1980	1980	1980	1980	0
706	20250204	095700	41565	1980	1980	1980	1980	0
707	20250204	095600	41565	1980	1980	1980	1980	0
708	20250204	095500	41565	1980	1980	1980	1980	0
709	20250204	095400	41565	1980	1980	1980	1980	0
710	20250204	095300	41565	1980	1980	1980	1980	0
711	20250204	095200	41565	1980	1980	1980	1980	0
712	20250204	095100	41565	1980	1980	1980	1980	0
713	20250204	095000	41565	1980	1980	1980	1980	0
714	20250204	094900	41565	1980	1980	1980	1980	0
715	20250204	094800	41565	1980	1980	1980	1980	0
716	20250204	094700	41565	1980	1980	1980	1980	0
717	20250204	094600	41565	1980	1980	1980	1980	10
718	20250204	094500	21765	1965	1965	1965	1965	0
719	20250204	094400	21765	1965	1965	1965	1965	0
720	20250204	094300	21765	1965	1965	1965	1965	0
721	20250204	094200	21765	1965	1965	1965	1965	0
722	20250204	094100	21765	1965	1965	1965	1965	0
723	20250204	094000	21765	1965	1965	1965	1965	0
724	20250204	093900	21765	1965	1965	1965	1965	0
725	20250204	093800	21765	1965	1965	1965	1965	0
726	20250204	093700	21765	1965	1965	1965	1965	1
727	20250204	093600	19800	1980	1980	1980	1980	0
728	20250204	093500	19800	1980	1980	1980	1980	0
729	20250204	093400	19800	1980	1980	1980	1980	0
730	20250204	093300	19800	1980	1980	1980	1980	0
731	20250204	093200	19800	1980	1980	1980	1980	0
732	20250204	093100	19800	1980	1980	1980	1980	0
733	20250204	093000	19800	1980	1980	1980	1980	0
734	20250204	092900	19800	1980	1980	1980	1980	0
735	20250204	092800	19800	1980	1980	1980	1980	0
736	20250204	092700	19800	1980	1980	1980	1980	0
737	20250204	092600	19800	1980	1980	1980	1980	0
738	20250204	092500	19800	1980	1980	1980	1980	0
739	20250204	092400	19800	1980	1980	1980	1980	0
740	20250204	092300	19800	1980	1980	1980	1980	0
741	20250204	092200	19800	1980	1980	1980	1980	10
742	20250204	092100	0	1979	1979	1979	1979	0
743	20250204	092000	0	1979	1979	1979	1979	0
744	20250204	091900	0	1979	1979	1979	1979	0
745	20250204	091800	0	1979	1979	1979	1979	0
746	20250204	091700	0	1979	1979	1979	1979	0
747	20250204	091600	0	1979	1979	1979	1979	0
748	20250204	091500	0	1979	1979	1979	1979	0
749	20250204	091400	0	1979	1979	1979	1979	0
750	20250204	091300	0	1979	1979	1979	1979	0
751	20250204	091200	0	1979	1979	1979	1979	0
752	20250204	091100	0	1979	1979	1979	1979	0
753	20250204	091000	0	1979	1979	1979	1979	0
754	20250204	090900	0	1979	1979	1979	1979	0
755	20250204	090800	0	1979	1979	1979	1979	0
756	20250204	090700	0	1979	1979	1979	1979	0
757	20250204	090600	0	1979	1979	1979	1979	0
758	20250204	090500	0	1979	1979	1979	1979	0
759	20250204	090400	0	1979	1979	1979	1979	0
760	20250204	090300	0	1979	1979	1979	1979	0
761	20250204	090200	0	1979	1979	1979	1979	0
762	20250204	090100	0	1979	1979	1979	1979	0
763	20250204	090000	0	1979	1979	1979	1979	0