KissMeData/058450/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	194000	11888570	1886	1886	1886	1886	634
3	20250205	193900	11888570	1886	1886	1886	1886	0
4	20250205	193800	11888570	1886	1886	1886	1886	0
5	20250205	193700	11888570	1886	1886	1886	1886	0
6	20250205	193600	11888570	1886	1886	1886	1886	0
7	20250205	193500	11888570	1886	1886	1886	1886	0
8	20250205	193400	11888570	1886	1886	1886	1886	0
9	20250205	193300	11888570	1886	1886	1886	1886	0
10	20250205	193200	11888570	1886	1886	1886	1886	0
11	20250205	193100	11888570	1886	1886	1886	1886	0
12	20250205	193000	11888570	1886	1886	1886	1886	0
13	20250205	192900	11888570	1886	1886	1886	1886	0
14	20250205	192800	11888570	1886	1886	1886	1886	0
15	20250205	192700	11888570	1886	1886	1886	1886	0
16	20250205	192600	11888570	1886	1886	1886	1886	0
17	20250205	192500	11888570	1886	1886	1886	1886	0
18	20250205	192400	11888570	1886	1886	1886	1886	0
19	20250205	192300	11888570	1886	1886	1886	1886	0
20	20250205	192200	11888570	1886	1886	1886	1886	0
21	20250205	192100	11888570	1886	1886	1886	1886	0
22	20250205	192000	11888570	1886	1886	1886	1886	0
23	20250205	191900	11888570	1886	1886	1886	1886	0
24	20250205	191800	11888570	1886	1886	1886	1886	0
25	20250205	191700	11888570	1886	1886	1886	1886	0
26	20250205	191600	11888570	1886	1886	1886	1886	0
27	20250205	191500	11888570	1886	1886	1886	1886	0
28	20250205	191400	11888570	1886	1886	1886	1886	0
29	20250205	191300	11888570	1886	1886	1886	1886	0
30	20250205	191200	11888570	1886	1886	1886	1886	0
31	20250205	191100	11888570	1886	1886	1886	1886	0
32	20250205	191000	11888570	1886	1886	1886	1886	634
33	20250205	190900	11888570	1886	1886	1886	1886	0
34	20250205	190800	11888570	1886	1886	1886	1886	0
35	20250205	190700	11888570	1886	1886	1886	1886	0
36	20250205	190600	11888570	1886	1886	1886	1886	0
37	20250205	190500	11888570	1886	1886	1886	1886	0
38	20250205	190400	11888570	1886	1886	1886	1886	0
39	20250205	190300	11888570	1886	1886	1886	1886	0
40	20250205	190200	11888570	1886	1886	1886	1886	0
41	20250205	190100	11888570	1886	1886	1886	1886	0
42	20250205	190000	11888570	1886	1886	1886	1886	0
43	20250205	185900	11888570	1886	1886	1886	1886	0
44	20250205	185800	11888570	1886	1886	1886	1886	0
45	20250205	185700	11888570	1886	1886	1886	1886	0
46	20250205	185600	11888570	1886	1886	1886	1886	0
47	20250205	185500	11888570	1886	1886	1886	1886	0
48	20250205	185400	11888570	1886	1886	1886	1886	0
49	20250205	185300	11888570	1886	1886	1886	1886	0
50	20250205	185200	11888570	1886	1886	1886	1886	0
51	20250205	185100	11888570	1886	1886	1886	1886	0
52	20250205	185000	11888570	1886	1886	1886	1886	0
53	20250205	184900	11888570	1886	1886	1886	1886	0
54	20250205	184800	11888570	1886	1886	1886	1886	0
55	20250205	184700	11888570	1886	1886	1886	1886	0
56	20250205	184600	11888570	1886	1886	1886	1886	0
57	20250205	184500	11888570	1886	1886	1886	1886	0
58	20250205	184400	11888570	1886	1886	1886	1886	0
59	20250205	184300	11888570	1886	1886	1886	1886	0
60	20250205	184200	11888570	1886	1886	1886	1886	0
61	20250205	184100	11888570	1886	1886	1886	1886	0
62	20250205	184000	11888570	1886	1886	1886	1886	634
63	20250205	183900	11888570	1886	1886	1886	1886	0
64	20250205	183800	11888570	1886	1886	1886	1886	0
65	20250205	183700	11888570	1886	1886	1886	1886	0
66	20250205	183600	11888570	1886	1886	1886	1886	0
67	20250205	183500	11888570	1886	1886	1886	1886	0
68	20250205	183400	11888570	1886	1886	1886	1886	0
69	20250205	183300	11888570	1886	1886	1886	1886	0
70	20250205	183200	11888570	1886	1886	1886	1886	0
71	20250205	183100	11888570	1886	1886	1886	1886	0
72	20250205	183000	11888570	1886	1886	1886	1886	0
73	20250205	182900	11888570	1886	1886	1886	1886	0
74	20250205	182800	11888570	1886	1886	1886	1886	0
75	20250205	182700	11888570	1886	1886	1886	1886	0
76	20250205	182600	11888570	1886	1886	1886	1886	0
77	20250205	182500	11888570	1886	1886	1886	1886	0
78	20250205	182400	11888570	1886	1886	1886	1886	0
79	20250205	182300	11888570	1886	1886	1886	1886	0
80	20250205	182200	11888570	1886	1886	1886	1886	0
81	20250205	182100	11888570	1886	1886	1886	1886	0
82	20250205	182000	11888570	1886	1886	1886	1886	0
83	20250205	181900	11888570	1886	1886	1886	1886	0
84	20250205	181800	11888570	1886	1886	1886	1886	0
85	20250205	181700	11888570	1886	1886	1886	1886	0
86	20250205	181600	11888570	1886	1886	1886	1886	0
87	20250205	181500	11888570	1886	1886	1886	1886	0
88	20250205	181400	11888570	1886	1886	1886	1886	0
89	20250205	181300	11888570	1886	1886	1886	1886	0
90	20250205	181200	11888570	1886	1886	1886	1886	0
91	20250205	181100	11888570	1886	1886	1886	1886	0
92	20250205	181000	11888570	1886	1886	1886	1886	634
93	20250205	180900	11888570	1886	1886	1886	1886	0
94	20250205	180800	11888570	1886	1886	1886	1886	0
95	20250205	180700	11888570	1886	1886	1886	1886	0
96	20250205	180600	11888570	1886	1886	1886	1886	0
97	20250205	180500	11888570	1886	1886	1886	1886	0
98	20250205	180400	11888570	1886	1886	1886	1886	0
99	20250205	180300	11888570	1886	1886	1886	1886	0
100	20250205	180200	11888570	1886	1886	1886	1886	0
101	20250205	180100	11888570	1886	1886	1886	1886	0
102	20250205	180000	11888570	1886	1886	1886	1886	0
103	20250205	175900	11888570	1886	1886	1886	1886	0
104	20250205	175800	11888570	1886	1886	1886	1886	0
105	20250205	175700	11888570	1886	1886	1886	1886	0
106	20250205	175600	11888570	1886	1886	1886	1886	0
107	20250205	175500	11888570	1886	1886	1886	1886	0
108	20250205	175400	11888570	1886	1886	1886	1886	0
109	20250205	175300	11888570	1886	1886	1886	1886	0
110	20250205	175200	11888570	1886	1886	1886	1886	0
111	20250205	175100	11888570	1886	1886	1886	1886	0
112	20250205	175000	11888570	1886	1886	1886	1886	0
113	20250205	174900	11888570	1886	1886	1886	1886	0
114	20250205	174800	11888570	1886	1886	1886	1886	0
115	20250205	174700	11888570	1886	1886	1886	1886	0
116	20250205	174600	11888570	1886	1886	1886	1886	0
117	20250205	174500	11888570	1886	1886	1886	1886	0
118	20250205	174400	11888570	1886	1886	1886	1886	0
119	20250205	174300	11888570	1886	1886	1886	1886	0
120	20250205	174200	11888570	1886	1886	1886	1886	0
121	20250205	174100	11888570	1886	1886	1886	1886	0
122	20250205	174000	11888570	1886	1886	1886	1886	634
123	20250205	173900	11888570	1886	1886	1886	1886	0
124	20250205	173800	11888570	1886	1886	1886	1886	0
125	20250205	173700	11888570	1886	1886	1886	1886	0
126	20250205	173600	11888570	1886	1886	1886	1886	0
127	20250205	173500	11888570	1886	1886	1886	1886	0
128	20250205	173400	11888570	1886	1886	1886	1886	0
129	20250205	173300	11888570	1886	1886	1886	1886	0
130	20250205	173200	11888570	1886	1886	1886	1886	0
131	20250205	173100	11888570	1886	1886	1886	1886	0
132	20250205	173000	11888570	1886	1886	1886	1886	0
133	20250205	172900	11888570	1886	1886	1886	1886	0
134	20250205	172800	11888570	1886	1886	1886	1886	0
135	20250205	172700	11888570	1886	1886	1886	1886	0
136	20250205	172600	11888570	1886	1886	1886	1886	0
137	20250205	172500	11888570	1886	1886	1886	1886	0
138	20250205	172400	11888570	1886	1886	1886	1886	0
139	20250205	172300	11888570	1886	1886	1886	1886	0
140	20250205	172200	11888570	1886	1886	1886	1886	0
141	20250205	172100	11888570	1886	1886	1886	1886	0
142	20250205	172000	11888570	1886	1886	1886	1886	0
143	20250205	171900	11888570	1886	1886	1886	1886	0
144	20250205	171800	11888570	1886	1886	1886	1886	0
145	20250205	171700	11888570	1886	1886	1886	1886	0
146	20250205	171600	11888570	1886	1886	1886	1886	0
147	20250205	171500	11888570	1886	1886	1886	1886	0
148	20250205	171400	11888570	1886	1886	1886	1886	0
149	20250205	171300	11888570	1886	1886	1886	1886	0
150	20250205	171200	11888570	1886	1886	1886	1886	0
151	20250205	171100	11888570	1886	1886	1886	1886	0
152	20250205	171000	11888570	1886	1886	1886	1886	634
153	20250205	170900	11888570	1886	1886	1886	1886	0
154	20250205	170800	11888570	1886	1886	1886	1886	0
155	20250205	170700	11888570	1886	1886	1886	1886	0
156	20250205	170600	11888570	1886	1886	1886	1886	0
157	20250205	170500	11888570	1886	1886	1886	1886	0
158	20250205	170400	11888570	1886	1886	1886	1886	0
159	20250205	170300	11888570	1886	1886	1886	1886	0
160	20250205	170200	11888570	1886	1886	1886	1886	0
161	20250205	170100	11888570	1886	1886	1886	1886	0
162	20250205	170000	11888570	1886	1886	1886	1886	0
163	20250205	165900	11888570	1886	1886	1886	1886	0
164	20250205	165800	11888570	1886	1886	1886	1886	0
165	20250205	165700	11888570	1886	1886	1886	1886	0
166	20250205	165600	11888570	1886	1886	1886	1886	0
167	20250205	165500	11888570	1886	1886	1886	1886	0
168	20250205	165400	11888570	1886	1886	1886	1886	0
169	20250205	165300	11888570	1886	1886	1886	1886	0
170	20250205	165200	11888570	1886	1886	1886	1886	0
171	20250205	165100	11888570	1886	1886	1886	1886	0
172	20250205	165000	11888570	1886	1886	1886	1886	0
173	20250205	164900	11888570	1886	1886	1886	1886	0
174	20250205	164800	11888570	1886	1886	1886	1886	0
175	20250205	164700	11888570	1886	1886	1886	1886	0
176	20250205	164600	11888570	1886	1886	1886	1886	0
177	20250205	164500	11888570	1886	1886	1886	1886	0
178	20250205	164400	11888570	1886	1886	1886	1886	0
179	20250205	164300	11888570	1886	1886	1886	1886	0
180	20250205	164200	11888570	1886	1886	1886	1886	0
181	20250205	164100	11888570	1886	1886	1886	1886	0
182	20250205	164000	11888570	1886	1886	1886	1886	634
183	20250205	163900	11888570	1886	1886	1886	1886	0
184	20250205	163800	11888570	1886	1886	1886	1886	0
185	20250205	163700	11888570	1886	1886	1886	1886	0
186	20250205	163600	11888570	1886	1886	1886	1886	0
187	20250205	163500	11888570	1886	1886	1886	1886	0
188	20250205	163400	11888570	1886	1886	1886	1886	0
189	20250205	163300	11888570	1886	1886	1886	1886	0
190	20250205	163200	11888570	1886	1886	1886	1886	0
191	20250205	163100	11888570	1886	1886	1886	1886	0
192	20250205	163000	11888570	1886	1886	1886	1886	0
193	20250205	162900	11888570	1886	1886	1886	1886	0
194	20250205	162800	11888570	1886	1886	1886	1886	0
195	20250205	162700	11888570	1886	1886	1886	1886	0
196	20250205	162600	11888570	1886	1886	1886	1886	0
197	20250205	162500	11888570	1886	1886	1886	1886	0
198	20250205	162400	11888570	1886	1886	1886	1886	0
199	20250205	162300	11888570	1886	1886	1886	1886	0
200	20250205	162200	11888570	1886	1886	1886	1886	0
201	20250205	162100	11888570	1886	1886	1886	1886	0
202	20250205	162000	11888570	1886	1886	1886	1886	0
203	20250205	161900	11888570	1886	1886	1886	1886	0
204	20250205	161800	11888570	1886	1886	1886	1886	0
205	20250205	161700	11888570	1886	1886	1886	1886	0
206	20250205	161600	11888570	1886	1886	1886	1886	0
207	20250205	161500	11888570	1886	1886	1886	1886	0
208	20250205	161400	11888570	1886	1886	1886	1886	0
209	20250205	161300	11888570	1886	1886	1886	1886	0
210	20250205	161200	11888570	1886	1886	1886	1886	0
211	20250205	161100	11888570	1886	1886	1886	1886	0
212	20250205	161000	11888570	1886	1886	1886	1886	634
213	20250205	160900	11888570	1886	1886	1886	1886	0
214	20250205	160800	11888570	1886	1886	1886	1886	0
215	20250205	160700	11888570	1886	1886	1886	1886	0
216	20250205	160600	11888570	1886	1886	1886	1886	0
217	20250205	160500	11888570	1886	1886	1886	1886	0
218	20250205	160400	11888570	1886	1886	1886	1886	0
219	20250205	160300	11888570	1886	1886	1886	1886	0
220	20250205	160200	11888570	1886	1886	1886	1886	0
221	20250205	160100	11888570	1886	1886	1886	1886	0
222	20250205	160000	11888570	1886	1886	1886	1886	0
223	20250205	155900	11888570	1886	1886	1886	1886	0
224	20250205	155800	11888570	1886	1886	1886	1886	0
225	20250205	155700	11888570	1886	1886	1886	1886	0
226	20250205	155600	11888570	1886	1886	1886	1886	0
227	20250205	155500	11888570	1886	1886	1886	1886	0
228	20250205	155400	11888570	1886	1886	1886	1886	0
229	20250205	155300	11888570	1886	1886	1886	1886	0
230	20250205	155200	11888570	1886	1886	1886	1886	0
231	20250205	155100	11888570	1886	1886	1886	1886	0
232	20250205	155000	11888570	1886	1886	1886	1886	0
233	20250205	154900	11888570	1886	1886	1886	1886	0
234	20250205	154800	11888570	1886	1886	1886	1886	0
235	20250205	154700	11888570	1886	1886	1886	1886	0
236	20250205	154600	11888570	1886	1886	1886	1886	0
237	20250205	154500	11888570	1886	1886	1886	1886	0
238	20250205	154400	11888570	1886	1886	1886	1886	0
239	20250205	154300	11888570	1886	1886	1886	1886	0
240	20250205	154200	11888570	1886	1886	1886	1886	0
241	20250205	154100	11888570	1886	1886	1886	1886	0
242	20250205	154000	11888570	1886	1886	1886	1886	634
243	20250205	153900	11888570	1886	1886	1886	1886	0
244	20250205	153800	11888570	1886	1886	1886	1886	0
245	20250205	153700	11888570	1886	1886	1886	1886	0
246	20250205	153600	11888570	1886	1886	1886	1886	0
247	20250205	153500	11888570	1886	1886	1886	1886	0
248	20250205	153400	11888570	1886	1886	1886	1886	0
249	20250205	153300	11888570	1886	1886	1886	1886	0
250	20250205	153200	11888570	1886	1886	1886	1886	0
251	20250205	153100	11888570	1886	1886	1886	1886	0
252	20250205	153000	11888570	1886	1886	1886	1886	634
253	20250205	152900	10692846	1920	1920	1920	1920	0
254	20250205	152800	10692846	1920	1920	1920	1920	0
255	20250205	152700	10692846	1920	1920	1920	1920	0
256	20250205	152600	10692846	1920	1920	1920	1920	0
257	20250205	152500	10692846	1920	1920	1920	1920	0
258	20250205	152400	10692846	1920	1920	1920	1920	0
259	20250205	152300	10692846	1920	1920	1920	1920	0
260	20250205	152200	10692846	1920	1920	1920	1920	0
261	20250205	152100	10692846	1920	1920	1920	1920	0
262	20250205	152000	10692846	1920	1920	1920	1920	0
263	20250205	151900	10692846	1920	1920	1920	1920	0
264	20250205	151800	10692846	1920	1920	1920	1920	0
265	20250205	151700	10692846	1920	1920	1920	1920	0
266	20250205	151600	10692846	1920	1920	1920	1920	0
267	20250205	151500	10692846	1920	1920	1920	1920	0
268	20250205	151400	10692846	1920	1920	1920	1920	0
269	20250205	151300	10692846	1920	1920	1920	1920	0
270	20250205	151200	10692846	1920	1920	1920	1920	0
271	20250205	151100	10692846	1920	1920	1920	1920	0
272	20250205	151000	10692846	1920	1920	1920	1920	0
273	20250205	150900	10692846	1920	1920	1920	1920	0
274	20250205	150800	10692846	1920	1920	1920	1920	0
275	20250205	150700	10692846	1920	1920	1920	1920	0
276	20250205	150600	10692846	1920	1920	1920	1920	0
277	20250205	150500	10692846	1920	1920	1920	1920	0
278	20250205	150400	10692846	1920	1920	1920	1920	0
279	20250205	150300	10692846	1920	1920	1920	1920	0
280	20250205	150200	10692846	1920	1920	1920	1920	0
281	20250205	150100	10692846	1920	1920	1920	1920	0
282	20250205	150000	10692846	1920	1920	1920	1920	0
283	20250205	145900	10692846	1920	1920	1920	1920	0
284	20250205	145800	10692846	1920	1920	1920	1920	0
285	20250205	145700	10692846	1920	1920	1920	1920	0
286	20250205	145600	10692846	1920	1920	1920	1920	0
287	20250205	145500	10692846	1920	1920	1920	1920	0
288	20250205	145400	10692846	1920	1920	1920	1920	0
289	20250205	145300	10692846	1920	1920	1920	1920	0
290	20250205	145200	10692846	1920	1920	1920	1920	0
291	20250205	145100	10692846	1920	1920	1920	1920	0
292	20250205	145000	10692846	1920	1920	1920	1920	0
293	20250205	144900	10692846	1920	1920	1920	1920	0
294	20250205	144800	10692846	1920	1920	1920	1920	0
295	20250205	144700	10692846	1920	1920	1920	1920	0
296	20250205	144600	10692846	1920	1920	1920	1920	0
297	20250205	144500	10692846	1920	1920	1920	1920	0
298	20250205	144400	10692846	1920	1920	1920	1920	0
299	20250205	144300	10692846	1920	1920	1920	1920	0
300	20250205	144200	10692846	1920	1920	1920	1920	0
301	20250205	144100	10692846	1920	1920	1920	1920	0
302	20250205	144000	10692846	1920	1920	1920	1920	0
303	20250205	143900	10692846	1920	1920	1920	1920	0
304	20250205	143800	10692846	1920	1920	1920	1920	0
305	20250205	143700	10692846	1920	1920	1920	1920	0
306	20250205	143600	10692846	1920	1920	1920	1920	0
307	20250205	143500	10692846	1920	1920	1920	1920	0
308	20250205	143400	10692846	1920	1920	1920	1920	0
309	20250205	143300	10692846	1920	1920	1920	1920	0
310	20250205	143200	10692846	1920	1920	1920	1920	0
311	20250205	143100	10692846	1920	1920	1920	1920	0
312	20250205	143000	10692846	1920	1920	1920	1920	0
313	20250205	142900	10692846	1920	1920	1920	1920	0
314	20250205	142800	10692846	1920	1920	1920	1920	0
315	20250205	142700	10692846	1920	1920	1920	1920	0
316	20250205	142600	10692846	1920	1920	1920	1920	0
317	20250205	142500	10692846	1920	1920	1920	1920	0
318	20250205	142400	10692846	1920	1920	1920	1920	0
319	20250205	142300	10692846	1920	1920	1920	1920	0
320	20250205	142200	10692846	1920	1920	1920	1920	0
321	20250205	142100	10692846	1920	1920	1920	1920	0
322	20250205	142000	10692846	1920	1920	1920	1920	0
323	20250205	141900	10692846	1920	1920	1920	1920	0
324	20250205	141800	10692846	1920	1920	1920	1920	0
325	20250205	141700	10692846	1920	1920	1920	1920	0
326	20250205	141600	10692846	1920	1920	1920	1920	0
327	20250205	141500	10692846	1920	1920	1920	1920	0
328	20250205	141400	10692846	1920	1920	1920	1920	0
329	20250205	141300	10692846	1920	1920	1920	1920	0
330	20250205	141200	10692846	1920	1920	1920	1920	0
331	20250205	141100	10692846	1920	1920	1920	1920	0
332	20250205	141000	10692846	1920	1920	1920	1920	0
333	20250205	140900	10692846	1920	1920	1920	1920	0
334	20250205	140800	10692846	1920	1920	1920	1920	0
335	20250205	140700	10692846	1920	1920	1920	1920	0
336	20250205	140600	10692846	1920	1920	1920	1920	0
337	20250205	140500	10692846	1920	1920	1920	1920	1
338	20250205	140400	10690926	1920	1920	1920	1920	0
339	20250205	140300	10690926	1920	1920	1920	1920	0
340	20250205	140200	10690926	1920	1920	1920	1920	0
341	20250205	140100	10690926	1920	1920	1920	1920	0
342	20250205	140000	10690926	1920	1920	1920	1920	0
343	20250205	135900	10690926	1920	1920	1920	1920	0
344	20250205	135800	10690926	1920	1920	1920	1920	0
345	20250205	135700	10690926	1920	1920	1920	1920	0
346	20250205	135600	10690926	1920	1920	1920	1920	0
347	20250205	135500	10690926	1920	1920	1920	1920	0
348	20250205	135400	10690926	1920	1920	1920	1920	0
349	20250205	135300	10690926	1920	1920	1920	1920	0
350	20250205	135200	10690926	1920	1920	1920	1920	0
351	20250205	135100	10690926	1920	1920	1920	1920	0
352	20250205	135000	10690926	1920	1920	1920	1920	0
353	20250205	134900	10690926	1920	1920	1920	1920	0
354	20250205	134800	10690926	1920	1920	1920	1920	4
355	20250205	134700	10683246	1920	1920	1920	1920	0
356	20250205	134600	10683246	1920	1920	1920	1920	0
357	20250205	134500	10683246	1920	1920	1920	1920	0
358	20250205	134400	10683246	1920	1920	1920	1920	0
359	20250205	134300	10683246	1920	1920	1920	1920	0
360	20250205	134200	10683246	1920	1920	1920	1920	0
361	20250205	134100	10683246	1920	1920	1920	1920	0
362	20250205	134000	10683246	1920	1920	1920	1920	0
363	20250205	133900	10683246	1920	1920	1920	1920	0
364	20250205	133800	10683246	1920	1920	1920	1920	0
365	20250205	133700	10683246	1920	1920	1920	1920	0
366	20250205	133600	10683246	1920	1920	1920	1920	0
367	20250205	133500	10683246	1920	1920	1920	1920	0
368	20250205	133400	10683246	1920	1920	1920	1920	0
369	20250205	133300	10683246	1920	1920	1920	1920	0
370	20250205	133200	10683246	1920	1920	1920	1920	0
371	20250205	133100	10683246	1920	1920	1920	1920	0
372	20250205	133000	10683246	1920	1920	1920	1920	0
373	20250205	132900	10683246	1920	1920	1920	1920	0
374	20250205	132800	10683246	1920	1920	1920	1920	0
375	20250205	132700	10683246	1920	1920	1920	1920	0
376	20250205	132600	10683246	1920	1920	1920	1920	0
377	20250205	132500	10683246	1920	1920	1920	1920	0
378	20250205	132400	10683246	1920	1920	1920	1920	0
379	20250205	132300	10683246	1920	1920	1920	1920	0
380	20250205	132200	10683246	1920	1920	1920	1920	0
381	20250205	132100	10683246	1920	1920	1920	1920	0
382	20250205	132000	10683246	1920	1920	1920	1920	0
383	20250205	131900	10683246	1920	1920	1920	1920	0
384	20250205	131800	10683246	1920	1920	1920	1920	0
385	20250205	131700	10683246	1920	1920	1920	1920	0
386	20250205	131600	10683246	1920	1920	1920	1920	0
387	20250205	131500	10683246	1920	1920	1920	1920	0
388	20250205	131400	10683246	1920	1920	1920	1920	0
389	20250205	131300	10683246	1920	1920	1920	1920	0
390	20250205	131200	10683246	1920	1920	1920	1920	0
391	20250205	131100	10683246	1920	1920	1920	1920	0
392	20250205	131000	10683246	1920	1920	1920	1920	0
393	20250205	130900	10683246	1920	1920	1920	1920	0
394	20250205	130800	10683246	1920	1920	1920	1920	0
395	20250205	130700	10683246	1920	1920	1920	1920	0
396	20250205	130600	10683246	1920	1920	1920	1920	0
397	20250205	130500	10683246	1920	1920	1920	1920	0
398	20250205	130400	10683246	1920	1920	1920	1920	0
399	20250205	130300	10683246	1920	1920	1920	1920	0
400	20250205	130200	10683246	1920	1920	1920	1920	0
401	20250205	130100	10683246	1920	1920	1920	1920	0
402	20250205	130000	10683246	1920	1920	1920	1920	10
403	20250205	125900	10664046	1922	1922	1922	1922	0
404	20250205	125800	10664046	1922	1922	1922	1922	0
405	20250205	125700	10664046	1922	1922	1922	1922	0
406	20250205	125600	10664046	1922	1922	1922	1922	0
407	20250205	125500	10664046	1922	1922	1922	1922	0
408	20250205	125400	10664046	1922	1921	1922	1889	328
409	20250205	125300	10033974	1889	1889	1889	1889	0
410	20250205	125200	10033974	1889	1889	1889	1889	0
411	20250205	125100	10033974	1889	1889	1889	1889	0
412	20250205	125000	10033974	1889	1889	1889	1889	0
413	20250205	124900	10033974	1889	1889	1889	1889	0
414	20250205	124800	10033974	1889	1889	1889	1889	0
415	20250205	124700	10033974	1889	1889	1889	1889	0
416	20250205	124600	10033974	1889	1889	1889	1889	0
417	20250205	124500	10033974	1889	1889	1889	1889	0
418	20250205	124400	10033974	1889	1889	1889	1889	10
419	20250205	124300	10015084	1921	1921	1921	1921	0
420	20250205	124200	10015084	1921	1921	1921	1921	0
421	20250205	124100	10015084	1921	1921	1921	1921	0
422	20250205	124000	10015084	1921	1921	1921	1921	0
423	20250205	123900	10015084	1921	1921	1921	1921	0
424	20250205	123800	10015084	1921	1921	1921	1921	0
425	20250205	123700	10015084	1921	1921	1921	1921	0
426	20250205	123600	10015084	1921	1921	1921	1921	0
427	20250205	123500	10015084	1921	1921	1921	1921	0
428	20250205	123400	10015084	1921	1921	1921	1921	0
429	20250205	123300	10015084	1921	1921	1921	1921	0
430	20250205	123200	10015084	1921	1921	1921	1921	0
431	20250205	123100	10015084	1921	1921	1921	1921	0
432	20250205	123000	10015084	1921	1921	1921	1921	0
433	20250205	122900	10015084	1921	1921	1921	1921	0
434	20250205	122800	10015084	1921	1921	1921	1921	0
435	20250205	122700	10015084	1921	1921	1921	1921	0
436	20250205	122600	10015084	1921	1921	1921	1921	0
437	20250205	122500	10015084	1921	1921	1921	1921	0
438	20250205	122400	10015084	1921	1921	1921	1921	0
439	20250205	122300	10015084	1921	1921	1921	1921	0
440	20250205	122200	10015084	1921	1921	1921	1921	0
441	20250205	122100	10015084	1921	1921	1921	1921	0
442	20250205	122000	10015084	1921	1921	1921	1921	0
443	20250205	121900	10015084	1921	1921	1921	1921	0
444	20250205	121800	10015084	1921	1921	1921	1921	0
445	20250205	121700	10015084	1921	1921	1921	1921	0
446	20250205	121600	10015084	1921	1921	1921	1921	0
447	20250205	121500	10015084	1921	1921	1921	1921	0
448	20250205	121400	10015084	1921	1921	1921	1921	0
449	20250205	121300	10015084	1921	1921	1921	1921	0
450	20250205	121200	10015084	1921	1921	1921	1921	0
451	20250205	121100	10015084	1921	1921	1921	1921	0
452	20250205	121000	10015084	1921	1921	1921	1921	0
453	20250205	120900	10015084	1921	1921	1921	1921	0
454	20250205	120800	10015084	1921	1921	1921	1921	0
455	20250205	120700	10015084	1921	1921	1921	1921	0
456	20250205	120600	10015084	1921	1921	1921	1921	2
457	20250205	120500	10011242	1924	1924	1924	1924	0
458	20250205	120400	10011242	1924	1924	1924	1924	0
459	20250205	120300	10011242	1924	1924	1924	1924	0
460	20250205	120200	10011242	1924	1924	1924	1924	0
461	20250205	120100	10011242	1924	1924	1924	1924	0
462	20250205	120000	10011242	1924	1924	1924	1924	0
463	20250205	115900	10011242	1924	1924	1924	1924	0
464	20250205	115800	10011242	1924	1924	1924	1924	0
465	20250205	115700	10011242	1924	1924	1924	1924	0
466	20250205	115600	10011242	1924	1924	1924	1924	0
467	20250205	115500	10011242	1924	1924	1924	1924	0
468	20250205	115400	10011242	1924	1924	1924	1924	0
469	20250205	115300	10011242	1924	1924	1924	1924	0
470	20250205	115200	10011242	1924	1924	1924	1924	0
471	20250205	115100	10011242	1924	1924	1924	1924	0
472	20250205	115000	10011242	1924	1924	1924	1924	0
473	20250205	114900	10011242	1924	1924	1924	1924	0
474	20250205	114800	10011242	1924	1924	1924	1924	0
475	20250205	114700	10011242	1924	1924	1924	1924	0
476	20250205	114600	10011242	1924	1924	1924	1924	0
477	20250205	114500	10011242	1924	1924	1924	1924	0
478	20250205	114400	10011242	1924	1924	1924	1924	0
479	20250205	114300	10011242	1924	1924	1924	1924	0
480	20250205	114200	10011242	1924	1924	1924	1924	0
481	20250205	114100	10011242	1924	1924	1924	1924	0
482	20250205	114000	10011242	1924	1924	1924	1924	0
483	20250205	113900	10011242	1924	1924	1924	1924	0
484	20250205	113800	10011242	1924	1924	1924	1924	0
485	20250205	113700	10011242	1924	1924	1924	1924	0
486	20250205	113600	10011242	1924	1924	1924	1924	0
487	20250205	113500	10011242	1924	1924	1924	1924	0
488	20250205	113400	10011242	1924	1924	1924	1924	0
489	20250205	113300	10011242	1924	1924	1924	1924	0
490	20250205	113200	10011242	1924	1924	1924	1924	0
491	20250205	113100	10011242	1924	1924	1924	1924	0
492	20250205	113000	10011242	1924	1924	1924	1924	0
493	20250205	112900	10011242	1924	1924	1924	1924	1
494	20250205	112800	10009318	1886	1894	1894	1885	1065
495	20250205	112700	7999736	1925	1925	1925	1925	0
496	20250205	112600	7999736	1925	1925	1925	1925	0
497	20250205	112500	7999736	1925	1925	1925	1925	0
498	20250205	112400	7999736	1925	1925	1925	1925	0
499	20250205	112300	7999736	1925	1925	1925	1925	0
500	20250205	112200	7999736	1925	1925	1925	1925	0
501	20250205	112100	7999736	1925	1925	1925	1925	0
502	20250205	112000	7999736	1925	1925	1925	1925	0
503	20250205	111900	7999736	1925	1925	1925	1925	0
504	20250205	111800	7999736	1925	1925	1925	1925	0
505	20250205	111700	7999736	1925	1925	1925	1925	0
506	20250205	111600	7999736	1925	1925	1925	1925	0
507	20250205	111500	7999736	1925	1925	1925	1925	0
508	20250205	111400	7999736	1925	1925	1925	1925	0
509	20250205	111300	7999736	1925	1925	1925	1925	0
510	20250205	111200	7999736	1925	1925	1925	1925	0
511	20250205	111100	7999736	1925	1925	1925	1925	0
512	20250205	111000	7999736	1925	1925	1925	1925	0
513	20250205	110900	7999736	1925	1925	1925	1925	0
514	20250205	110800	7999736	1925	1925	1925	1925	0
515	20250205	110700	7999736	1925	1925	1925	1925	0
516	20250205	110600	7999736	1925	1925	1925	1925	0
517	20250205	110500	7999736	1925	1925	1925	1925	0
518	20250205	110400	7999736	1925	1925	1925	1925	0
519	20250205	110300	7999736	1925	1925	1925	1925	0
520	20250205	110200	7999736	1925	1925	1925	1925	0
521	20250205	110100	7999736	1925	1925	1925	1925	0
522	20250205	110000	7999736	1925	1925	1925	1925	0
523	20250205	105900	7999736	1925	1925	1925	1925	27
524	20250205	105800	7947761	1925	1925	1925	1925	0
525	20250205	105700	7947761	1925	1925	1925	1925	0
526	20250205	105600	7947761	1925	1925	1925	1925	0
527	20250205	105500	7947761	1925	1925	1925	1925	0
528	20250205	105400	7947761	1925	1925	1925	1925	0
529	20250205	105300	7947761	1925	1925	1925	1925	0
530	20250205	105200	7947761	1925	1925	1925	1925	0
531	20250205	105100	7947761	1925	1925	1925	1925	0
532	20250205	105000	7947761	1925	1925	1925	1925	0
533	20250205	104900	7947761	1925	1925	1925	1925	0
534	20250205	104800	7947761	1925	1925	1925	1925	0
535	20250205	104700	7947761	1925	1925	1925	1925	0
536	20250205	104600	7947761	1925	1925	1925	1925	0
537	20250205	104500	7947761	1925	1925	1925	1925	0
538	20250205	104400	7947761	1925	1925	1925	1925	0
539	20250205	104300	7947761	1925	1925	1925	1925	0
540	20250205	104200	7947761	1925	1892	1925	1892	57
541	20250205	104100	7838174	1925	1925	1925	1925	0
542	20250205	104000	7838174	1925	1923	1925	1923	30
543	20250205	103900	7780473	1891	1891	1891	1891	0
544	20250205	103800	7780473	1891	1891	1891	1891	0
545	20250205	103700	7780473	1891	1891	1891	1891	0
546	20250205	103600	7780473	1891	1891	1891	1891	100
547	20250205	103500	7591373	1891	1891	1891	1891	0
548	20250205	103400	7591373	1891	1895	1895	1891	500
549	20250205	103300	6644761	1895	1896	1896	1895	64
550	20250205	103200	6523470	1896	1897	1897	1896	100
551	20250205	103100	6333860	1927	1927	1927	1927	0
552	20250205	103000	6333860	1927	1927	1927	1927	0
553	20250205	102900	6333860	1927	1927	1927	1927	0
554	20250205	102800	6333860	1927	1927	1927	1927	0
555	20250205	102700	6333860	1927	1927	1927	1927	0
556	20250205	102600	6333860	1927	1927	1927	1927	0
557	20250205	102500	6333860	1927	1927	1927	1927	0
558	20250205	102400	6333860	1927	1927	1927	1927	0
559	20250205	102300	6333860	1927	1927	1927	1927	0
560	20250205	102200	6333860	1927	1927	1927	1927	0
561	20250205	102100	6333860	1927	1927	1927	1927	0
562	20250205	102000	6333860	1927	1927	1927	1927	0
563	20250205	101900	6333860	1927	1927	1927	1927	0
564	20250205	101800	6333860	1927	1927	1927	1927	0
565	20250205	101700	6333860	1927	1927	1927	1927	0
566	20250205	101600	6333860	1927	1927	1927	1927	0
567	20250205	101500	6333860	1927	1927	1927	1927	0
568	20250205	101400	6333860	1927	1927	1927	1927	0
569	20250205	101300	6333860	1927	1927	1927	1927	0
570	20250205	101200	6333860	1927	1927	1927	1927	0
571	20250205	101100	6333860	1927	1927	1927	1927	0
572	20250205	101000	6333860	1927	1927	1927	1927	0
573	20250205	100900	6333860	1927	1927	1927	1927	0
574	20250205	100800	6333860	1927	1927	1927	1927	0
575	20250205	100700	6333860	1927	1927	1927	1927	0
576	20250205	100600	6333860	1927	1927	1927	1927	0
577	20250205	100500	6333860	1927	1927	1927	1927	0
578	20250205	100400	6333860	1927	1927	1927	1927	0
579	20250205	100300	6333860	1927	1927	1927	1927	0
580	20250205	100200	6333860	1927	1927	1927	1927	0
581	20250205	100100	6333860	1927	1927	1927	1927	0
582	20250205	100000	6333860	1927	1927	1927	1927	0
583	20250205	095900	6333860	1927	1927	1927	1927	0
584	20250205	095800	6333860	1927	1927	1927	1927	0
585	20250205	095700	6333860	1927	1927	1927	1927	0
586	20250205	095600	6333860	1927	1927	1927	1927	0
587	20250205	095500	6333860	1927	1927	1927	1927	0
588	20250205	095400	6333860	1927	1927	1927	1927	0
589	20250205	095300	6333860	1927	1927	1927	1927	0
590	20250205	095200	6333860	1927	1906	1927	1906	5
591	20250205	095100	6324246	1906	1906	1906	1906	0
592	20250205	095000	6324246	1906	1906	1906	1906	0
593	20250205	094900	6324246	1906	1906	1906	1906	0
594	20250205	094800	6324246	1906	1906	1906	1906	0
595	20250205	094700	6324246	1906	1906	1906	1906	0
596	20250205	094600	6324246	1906	1906	1906	1906	0
597	20250205	094500	6324246	1906	1906	1906	1906	1
598	20250205	094400	6322340	1895	1895	1895	1895	0
599	20250205	094300	6322340	1895	1895	1895	1895	0
600	20250205	094200	6322340	1895	1895	1895	1895	0
601	20250205	094100	6322340	1895	1895	1895	1895	0
602	20250205	094000	6322340	1895	1895	1895	1895	0
603	20250205	093900	6322340	1895	1898	1898	1895	369
604	20250205	093800	5622687	1906	1906	1906	1906	0
605	20250205	093700	5622687	1906	1906	1906	1906	0
606	20250205	093600	5622687	1906	1906	1906	1906	0
607	20250205	093500	5622687	1906	1906	1906	1906	0
608	20250205	093400	5622687	1906	1906	1906	1906	0
609	20250205	093300	5622687	1906	1906	1906	1906	0
610	20250205	093200	5622687	1906	1906	1906	1906	0
611	20250205	093100	5622687	1906	1906	1906	1906	0
612	20250205	093000	5622687	1906	1906	1906	1906	0
613	20250205	092900	5622687	1906	1906	1906	1906	0
614	20250205	092800	5622687	1906	1906	1906	1906	200
615	20250205	092700	5241487	1906	1906	1906	1906	0
616	20250205	092600	5241487	1906	1906	1906	1906	0
617	20250205	092500	5241487	1906	1913	1913	1906	798
618	20250205	092400	3717643	1913	1913	1913	1913	0
619	20250205	092300	3717643	1913	1913	1913	1913	0
620	20250205	092200	3717643	1913	1913	1913	1913	0
621	20250205	092100	3717643	1913	1913	1913	1913	0
622	20250205	092000	3717643	1913	1915	1915	1913	500
623	20250205	091900	2760909	1945	1945	1945	1945	0
624	20250205	091800	2760909	1945	1945	1945	1945	0
625	20250205	091700	2760909	1945	1945	1945	1945	0
626	20250205	091600	2760909	1945	1945	1945	1945	0
627	20250205	091500	2760909	1945	1945	1945	1945	0
628	20250205	091400	2760909	1945	1945	1945	1945	0
629	20250205	091300	2760909	1945	1945	1945	1945	8
630	20250205	091200	2745349	1947	1947	1947	1947	10
631	20250205	091100	2725879	1912	1912	1912	1912	0
632	20250205	091000	2725879	1912	1912	1912	1912	0
633	20250205	090900	2725879	1912	1912	1912	1912	0
634	20250205	090800	2725879	1912	1912	1912	1912	0
635	20250205	090700	2725879	1912	1912	1912	1912	0
636	20250205	090600	2725879	1912	1924	1960	1912	816
637	20250205	090500	1158390	1962	1962	1962	1962	0
638	20250205	090400	1158390	1962	1923	1962	1923	101
639	20250205	090300	964128	1964	1930	1964	1929	354
640	20250205	090200	281155	1929	1968	1968	1929	125
641	20250205	090100	39931	1902	1902	1902	1902	20
642	20250205	090000	1891	1891	1891	1891	1891	1