KissMeData/026910/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	191100	25365520	1906	1906	1906	1906	14
3	20250204	191000	25365520	1906	1906	1906	1906	0
4	20250204	190900	25365520	1906	1906	1906	1906	0
5	20250204	190800	25365520	1906	1906	1906	1906	0
6	20250204	190700	25365520	1906	1906	1906	1906	0
7	20250204	190600	25365520	1906	1906	1906	1906	0
8	20250204	190500	25365520	1906	1906	1906	1906	0
9	20250204	190400	25365520	1906	1906	1906	1906	0
10	20250204	190300	25365520	1906	1906	1906	1906	0
11	20250204	190200	25365520	1906	1906	1906	1906	0
12	20250204	190100	25365520	1906	1906	1906	1906	0
13	20250204	190000	25365520	1906	1906	1906	1906	0
14	20250204	185900	25365520	1906	1906	1906	1906	0
15	20250204	185800	25365520	1906	1906	1906	1906	0
16	20250204	185700	25365520	1906	1906	1906	1906	0
17	20250204	185600	25365520	1906	1906	1906	1906	0
18	20250204	185500	25365520	1906	1906	1906	1906	0
19	20250204	185400	25365520	1906	1906	1906	1906	0
20	20250204	185300	25365520	1906	1906	1906	1906	0
21	20250204	185200	25365520	1906	1906	1906	1906	0
22	20250204	185100	25365520	1906	1906	1906	1906	0
23	20250204	185000	25365520	1906	1906	1906	1906	0
24	20250204	184900	25365520	1906	1906	1906	1906	0
25	20250204	184800	25365520	1906	1906	1906	1906	0
26	20250204	184700	25365520	1906	1906	1906	1906	0
27	20250204	184600	25365520	1906	1906	1906	1906	0
28	20250204	184500	25365520	1906	1906	1906	1906	0
29	20250204	184400	25365520	1906	1906	1906	1906	0
30	20250204	184300	25365520	1906	1906	1906	1906	0
31	20250204	184200	25365520	1906	1906	1906	1906	0
32	20250204	184100	25365520	1906	1906	1906	1906	14
33	20250204	184000	25365520	1906	1906	1906	1906	0
34	20250204	183900	25365520	1906	1906	1906	1906	0
35	20250204	183800	25365520	1906	1906	1906	1906	0
36	20250204	183700	25365520	1906	1906	1906	1906	0
37	20250204	183600	25365520	1906	1906	1906	1906	0
38	20250204	183500	25365520	1906	1906	1906	1906	0
39	20250204	183400	25365520	1906	1906	1906	1906	0
40	20250204	183300	25365520	1906	1906	1906	1906	0
41	20250204	183200	25365520	1906	1906	1906	1906	0
42	20250204	183100	25365520	1906	1906	1906	1906	0
43	20250204	183000	25365520	1906	1906	1906	1906	0
44	20250204	182900	25365520	1906	1906	1906	1906	0
45	20250204	182800	25365520	1906	1906	1906	1906	0
46	20250204	182700	25365520	1906	1906	1906	1906	0
47	20250204	182600	25365520	1906	1906	1906	1906	0
48	20250204	182500	25365520	1906	1906	1906	1906	0
49	20250204	182400	25365520	1906	1906	1906	1906	0
50	20250204	182300	25365520	1906	1906	1906	1906	0
51	20250204	182200	25365520	1906	1906	1906	1906	0
52	20250204	182100	25365520	1906	1906	1906	1906	0
53	20250204	182000	25365520	1906	1906	1906	1906	0
54	20250204	181900	25365520	1906	1906	1906	1906	0
55	20250204	181800	25365520	1906	1906	1906	1906	0
56	20250204	181700	25365520	1906	1906	1906	1906	0
57	20250204	181600	25365520	1906	1906	1906	1906	0
58	20250204	181500	25365520	1906	1906	1906	1906	0
59	20250204	181400	25365520	1906	1906	1906	1906	0
60	20250204	181300	25365520	1906	1906	1906	1906	0
61	20250204	181200	25365520	1906	1906	1906	1906	0
62	20250204	181100	25365520	1906	1906	1906	1906	14
63	20250204	181000	25365520	1906	1906	1906	1906	0
64	20250204	180900	25365520	1906	1906	1906	1906	0
65	20250204	180800	25365520	1906	1906	1906	1906	0
66	20250204	180700	25365520	1906	1906	1906	1906	0
67	20250204	180600	25365520	1906	1906	1906	1906	0
68	20250204	180500	25365520	1906	1906	1906	1906	0
69	20250204	180400	25365520	1906	1906	1906	1906	0
70	20250204	180300	25365520	1906	1906	1906	1906	0
71	20250204	180200	25365520	1906	1906	1906	1906	0
72	20250204	180100	25365520	1906	1906	1906	1906	0
73	20250204	180000	25365520	1906	1906	1906	1906	0
74	20250204	175900	25365520	1906	1906	1906	1906	0
75	20250204	175800	25365520	1906	1906	1906	1906	0
76	20250204	175700	25365520	1906	1906	1906	1906	0
77	20250204	175600	25365520	1906	1906	1906	1906	0
78	20250204	175500	25365520	1906	1906	1906	1906	0
79	20250204	175400	25365520	1906	1906	1906	1906	0
80	20250204	175300	25365520	1906	1906	1906	1906	0
81	20250204	175200	25365520	1906	1906	1906	1906	0
82	20250204	175100	25365520	1906	1906	1906	1906	0
83	20250204	175000	25365520	1906	1906	1906	1906	0
84	20250204	174900	25365520	1906	1906	1906	1906	0
85	20250204	174800	25365520	1906	1906	1906	1906	0
86	20250204	174700	25365520	1906	1906	1906	1906	0
87	20250204	174600	25365520	1906	1906	1906	1906	0
88	20250204	174500	25365520	1906	1906	1906	1906	0
89	20250204	174400	25365520	1906	1906	1906	1906	0
90	20250204	174300	25365520	1906	1906	1906	1906	0
91	20250204	174200	25365520	1906	1906	1906	1906	0
92	20250204	174100	25365520	1906	1906	1906	1906	14
93	20250204	174000	25365520	1906	1906	1906	1906	0
94	20250204	173900	25365520	1906	1906	1906	1906	0
95	20250204	173800	25365520	1906	1906	1906	1906	0
96	20250204	173700	25365520	1906	1906	1906	1906	0
97	20250204	173600	25365520	1906	1906	1906	1906	0
98	20250204	173500	25365520	1906	1906	1906	1906	0
99	20250204	173400	25365520	1906	1906	1906	1906	0
100	20250204	173300	25365520	1906	1906	1906	1906	0
101	20250204	173200	25365520	1906	1906	1906	1906	0
102	20250204	173100	25365520	1906	1906	1906	1906	0
103	20250204	173000	25365520	1906	1906	1906	1906	0
104	20250204	172900	25365520	1906	1906	1906	1906	0
105	20250204	172800	25365520	1906	1906	1906	1906	0
106	20250204	172700	25365520	1906	1906	1906	1906	0
107	20250204	172600	25365520	1906	1906	1906	1906	0
108	20250204	172500	25365520	1906	1906	1906	1906	0
109	20250204	172400	25365520	1906	1906	1906	1906	0
110	20250204	172300	25365520	1906	1906	1906	1906	0
111	20250204	172200	25365520	1906	1906	1906	1906	0
112	20250204	172100	25365520	1906	1906	1906	1906	0
113	20250204	172000	25365520	1906	1906	1906	1906	0
114	20250204	171900	25365520	1906	1906	1906	1906	0
115	20250204	171800	25365520	1906	1906	1906	1906	0
116	20250204	171700	25365520	1906	1906	1906	1906	0
117	20250204	171600	25365520	1906	1906	1906	1906	0
118	20250204	171500	25365520	1906	1906	1906	1906	0
119	20250204	171400	25365520	1906	1906	1906	1906	0
120	20250204	171300	25365520	1906	1906	1906	1906	0
121	20250204	171200	25365520	1906	1906	1906	1906	0
122	20250204	171100	25365520	1906	1906	1906	1906	14
123	20250204	171000	25365520	1906	1906	1906	1906	0
124	20250204	170900	25365520	1906	1906	1906	1906	0
125	20250204	170800	25365520	1906	1906	1906	1906	0
126	20250204	170700	25365520	1906	1906	1906	1906	0
127	20250204	170600	25365520	1906	1906	1906	1906	0
128	20250204	170500	25365520	1906	1906	1906	1906	0
129	20250204	170400	25365520	1906	1906	1906	1906	0
130	20250204	170300	25365520	1906	1906	1906	1906	0
131	20250204	170200	25365520	1906	1906	1906	1906	0
132	20250204	170100	25365520	1906	1906	1906	1906	0
133	20250204	170000	25365520	1906	1906	1906	1906	0
134	20250204	165900	25365520	1906	1906	1906	1906	0
135	20250204	165800	25365520	1906	1906	1906	1906	0
136	20250204	165700	25365520	1906	1906	1906	1906	0
137	20250204	165600	25365520	1906	1906	1906	1906	0
138	20250204	165500	25365520	1906	1906	1906	1906	0
139	20250204	165400	25365520	1906	1906	1906	1906	0
140	20250204	165300	25365520	1906	1906	1906	1906	0
141	20250204	165200	25365520	1906	1906	1906	1906	0
142	20250204	165100	25365520	1906	1906	1906	1906	0
143	20250204	165000	25365520	1906	1906	1906	1906	0
144	20250204	164900	25365520	1906	1906	1906	1906	0
145	20250204	164800	25365520	1906	1906	1906	1906	0
146	20250204	164700	25365520	1906	1906	1906	1906	0
147	20250204	164600	25365520	1906	1906	1906	1906	0
148	20250204	164500	25365520	1906	1906	1906	1906	0
149	20250204	164400	25365520	1906	1906	1906	1906	0
150	20250204	164300	25365520	1906	1906	1906	1906	0
151	20250204	164200	25365520	1906	1906	1906	1906	0
152	20250204	164100	25365520	1906	1906	1906	1906	14
153	20250204	164000	25365520	1906	1906	1906	1906	0
154	20250204	163900	25365520	1906	1906	1906	1906	0
155	20250204	163800	25365520	1906	1906	1906	1906	0
156	20250204	163700	25365520	1906	1906	1906	1906	0
157	20250204	163600	25365520	1906	1906	1906	1906	0
158	20250204	163500	25365520	1906	1906	1906	1906	0
159	20250204	163400	25365520	1906	1906	1906	1906	0
160	20250204	163300	25365520	1906	1906	1906	1906	0
161	20250204	163200	25365520	1906	1906	1906	1906	0
162	20250204	163100	25365520	1906	1906	1906	1906	0
163	20250204	163000	25365520	1906	1906	1906	1906	0
164	20250204	162900	25365520	1906	1906	1906	1906	0
165	20250204	162800	25365520	1906	1906	1906	1906	0
166	20250204	162700	25365520	1906	1906	1906	1906	0
167	20250204	162600	25365520	1906	1906	1906	1906	0
168	20250204	162500	25365520	1906	1906	1906	1906	0
169	20250204	162400	25365520	1906	1906	1906	1906	0
170	20250204	162300	25365520	1906	1906	1906	1906	0
171	20250204	162200	25365520	1906	1906	1906	1906	0
172	20250204	162100	25365520	1906	1906	1906	1906	0
173	20250204	162000	25365520	1906	1906	1906	1906	0
174	20250204	161900	25365520	1906	1906	1906	1906	0
175	20250204	161800	25365520	1906	1906	1906	1906	0
176	20250204	161700	25365520	1906	1906	1906	1906	0
177	20250204	161600	25365520	1906	1906	1906	1906	0
178	20250204	161500	25365520	1906	1906	1906	1906	0
179	20250204	161400	25365520	1906	1906	1906	1906	0
180	20250204	161300	25365520	1906	1906	1906	1906	0
181	20250204	161200	25365520	1906	1906	1906	1906	0
182	20250204	161100	25365520	1906	1906	1906	1906	14
183	20250204	161000	25365520	1906	1906	1906	1906	0
184	20250204	160900	25365520	1906	1906	1906	1906	0
185	20250204	160800	25365520	1906	1906	1906	1906	0
186	20250204	160700	25365520	1906	1906	1906	1906	0
187	20250204	160600	25365520	1906	1906	1906	1906	0
188	20250204	160500	25365520	1906	1906	1906	1906	0
189	20250204	160400	25365520	1906	1906	1906	1906	0
190	20250204	160300	25365520	1906	1906	1906	1906	0
191	20250204	160200	25365520	1906	1906	1906	1906	0
192	20250204	160100	25365520	1906	1906	1906	1906	0
193	20250204	160000	25365520	1906	1906	1906	1906	0
194	20250204	155900	25365520	1906	1906	1906	1906	0
195	20250204	155800	25365520	1906	1906	1906	1906	0
196	20250204	155700	25365520	1906	1906	1906	1906	0
197	20250204	155600	25365520	1906	1906	1906	1906	0
198	20250204	155500	25365520	1906	1906	1906	1906	0
199	20250204	155400	25365520	1906	1906	1906	1906	0
200	20250204	155300	25365520	1906	1906	1906	1906	0
201	20250204	155200	25365520	1906	1906	1906	1906	0
202	20250204	155100	25365520	1906	1906	1906	1906	0
203	20250204	155000	25365520	1906	1906	1906	1906	0
204	20250204	154900	25365520	1906	1906	1906	1906	0
205	20250204	154800	25365520	1906	1906	1906	1906	0
206	20250204	154700	25365520	1906	1906	1906	1906	0
207	20250204	154600	25365520	1906	1906	1906	1906	0
208	20250204	154500	25365520	1906	1906	1906	1906	0
209	20250204	154400	25365520	1906	1906	1906	1906	0
210	20250204	154300	25365520	1906	1906	1906	1906	0
211	20250204	154200	25365520	1906	1906	1906	1906	0
212	20250204	154100	25365520	1906	1906	1906	1906	14
213	20250204	154000	25365520	1906	1906	1906	1906	0
214	20250204	153900	25365520	1906	1906	1906	1906	0
215	20250204	153800	25365520	1906	1906	1906	1906	0
216	20250204	153700	25365520	1906	1906	1906	1906	0
217	20250204	153600	25365520	1906	1906	1906	1906	0
218	20250204	153500	25365520	1906	1906	1906	1906	0
219	20250204	153400	25365520	1906	1906	1906	1906	0
220	20250204	153300	25365520	1906	1906	1906	1906	0
221	20250204	153200	25365520	1906	1906	1906	1906	0
222	20250204	153100	25365520	1906	1906	1906	1906	0
223	20250204	153000	25365520	1906	1906	1906	1906	14
224	20250204	152900	25338836	1925	1925	1925	1925	0
225	20250204	152800	25338836	1925	1925	1925	1925	0
226	20250204	152700	25338836	1925	1925	1925	1925	0
227	20250204	152600	25338836	1925	1925	1925	1925	0
228	20250204	152500	25338836	1925	1925	1925	1925	0
229	20250204	152400	25338836	1925	1925	1925	1925	0
230	20250204	152300	25338836	1925	1925	1925	1925	0
231	20250204	152200	25338836	1925	1925	1925	1925	0
232	20250204	152100	25338836	1925	1925	1925	1925	0
233	20250204	152000	25338836	1925	1925	1925	1925	0
234	20250204	151900	25338836	1925	1925	1925	1925	0
235	20250204	151800	25338836	1925	1925	1925	1925	0
236	20250204	151700	25338836	1925	1925	1925	1925	0
237	20250204	151600	25338836	1925	1925	1925	1925	0
238	20250204	151500	25338836	1925	1925	1925	1925	0
239	20250204	151400	25338836	1925	1925	1925	1925	0
240	20250204	151300	25338836	1925	1925	1925	1925	0
241	20250204	151200	25338836	1925	1925	1925	1925	0
242	20250204	151100	25338836	1925	1925	1925	1925	0
243	20250204	151000	25338836	1925	1925	1925	1925	0
244	20250204	150900	25338836	1925	1925	1925	1925	0
245	20250204	150800	25338836	1925	1925	1925	1925	0
246	20250204	150700	25338836	1925	1925	1925	1925	0
247	20250204	150600	25338836	1925	1925	1925	1925	0
248	20250204	150500	25338836	1925	1925	1925	1925	0
249	20250204	150400	25338836	1925	1925	1925	1925	0
250	20250204	150300	25338836	1925	1925	1925	1925	0
251	20250204	150200	25338836	1925	1925	1925	1925	0
252	20250204	150100	25338836	1925	1925	1925	1925	0
253	20250204	150000	25338836	1925	1923	1925	1923	3
254	20250204	145900	25333064	1922	1920	1922	1920	9
255	20250204	145800	25315772	1919	1919	1919	1919	4
256	20250204	145700	25308096	1919	1919	1919	1919	0
257	20250204	145600	25308096	1919	1919	1919	1919	0
258	20250204	145500	25308096	1919	1919	1919	1919	0
259	20250204	145400	25308096	1919	1919	1919	1919	0
260	20250204	145300	25308096	1919	1918	1919	1918	3000
261	20250204	145200	19551099	1918	1918	1918	1918	0
262	20250204	145100	19551099	1918	1918	1918	1918	0
263	20250204	145000	19551099	1918	1918	1918	1918	0
264	20250204	144900	19551099	1918	1918	1918	1918	0
265	20250204	144800	19551099	1918	1918	1918	1918	0
266	20250204	144700	19551099	1918	1918	1918	1918	0
267	20250204	144600	19551099	1918	1918	1918	1918	0
268	20250204	144500	19551099	1918	1918	1918	1918	0
269	20250204	144400	19551099	1918	1918	1918	1918	0
270	20250204	144300	19551099	1918	1918	1918	1918	1
271	20250204	144200	19549181	1918	1918	1918	1918	4
272	20250204	144100	19541509	1917	1917	1917	1917	10
273	20250204	144000	19522339	1900	1900	1900	1900	0
274	20250204	143900	19522339	1900	1900	1900	1900	0
275	20250204	143800	19522339	1900	1902	1902	1900	997
276	20250204	143700	17627399	1902	1902	1902	1902	0
277	20250204	143600	17627399	1902	1902	1902	1902	0
278	20250204	143500	17627399	1902	1902	1902	1902	0
279	20250204	143400	17627399	1902	1902	1902	1902	0
280	20250204	143300	17627399	1902	1902	1902	1902	0
281	20250204	143200	17627399	1902	1902	1902	1902	0
282	20250204	143100	17627399	1902	1902	1902	1902	0
283	20250204	143000	17627399	1902	1902	1902	1902	0
284	20250204	142900	17627399	1902	1902	1902	1902	0
285	20250204	142800	17627399	1902	1902	1902	1902	0
286	20250204	142700	17627399	1902	1902	1902	1902	1
287	20250204	142600	17625497	1920	1920	1920	1920	0
288	20250204	142500	17625497	1920	1920	1920	1920	0
289	20250204	142400	17625497	1920	1920	1920	1920	0
290	20250204	142300	17625497	1920	1920	1920	1920	0
291	20250204	142200	17625497	1920	1920	1920	1920	0
292	20250204	142100	17625497	1920	1920	1920	1920	0
293	20250204	142000	17625497	1920	1920	1920	1920	0
294	20250204	141900	17625497	1920	1920	1920	1920	0
295	20250204	141800	17625497	1920	1920	1920	1920	0
296	20250204	141700	17625497	1920	1920	1920	1920	0
297	20250204	141600	17625497	1920	1920	1920	1920	0
298	20250204	141500	17625497	1920	1920	1920	1920	0
299	20250204	141400	17625497	1920	1920	1920	1920	0
300	20250204	141300	17625497	1920	1920	1920	1920	0
301	20250204	141200	17625497	1920	1920	1920	1920	0
302	20250204	141100	17625497	1920	1920	1920	1920	0
303	20250204	141000	17625497	1920	1920	1920	1920	0
304	20250204	140900	17625497	1920	1920	1920	1920	0
305	20250204	140800	17625497	1920	1920	1920	1920	0
306	20250204	140700	17625497	1920	1920	1920	1920	0
307	20250204	140600	17625497	1920	1920	1920	1920	0
308	20250204	140500	17625497	1920	1920	1920	1920	0
309	20250204	140400	17625497	1920	1920	1920	1920	0
310	20250204	140300	17625497	1920	1920	1920	1920	0
311	20250204	140200	17625497	1920	1920	1920	1920	0
312	20250204	140100	17625497	1920	1920	1920	1920	0
313	20250204	140000	17625497	1920	1920	1920	1920	0
314	20250204	135900	17625497	1920	1920	1920	1920	0
315	20250204	135800	17625497	1920	1920	1920	1920	3
316	20250204	135700	17619737	1902	1902	1902	1902	0
317	20250204	135600	17619737	1902	1902	1902	1902	0
318	20250204	135500	17619737	1902	1902	1902	1902	0
319	20250204	135400	17619737	1902	1902	1902	1902	0
320	20250204	135300	17619737	1902	1902	1902	1902	0
321	20250204	135200	17619737	1902	1902	1902	1902	0
322	20250204	135100	17619737	1902	1902	1902	1902	0
323	20250204	135000	17619737	1902	1902	1902	1902	0
324	20250204	134900	17619737	1902	1902	1902	1902	0
325	20250204	134800	17619737	1902	1902	1902	1902	3
326	20250204	134700	17614031	1903	1903	1903	1903	0
327	20250204	134600	17614031	1903	1903	1903	1903	0
328	20250204	134500	17614031	1903	1903	1903	1903	0
329	20250204	134400	17614031	1903	1904	1904	1903	30
330	20250204	134300	17556931	1927	1927	1927	1927	0
331	20250204	134200	17556931	1927	1927	1927	1927	0
332	20250204	134100	17556931	1927	1927	1927	1927	0
333	20250204	134000	17556931	1927	1927	1927	1927	0
334	20250204	133900	17556931	1927	1927	1927	1927	0
335	20250204	133800	17556931	1927	1927	1927	1927	0
336	20250204	133700	17556931	1927	1927	1927	1927	0
337	20250204	133600	17556931	1927	1927	1927	1927	0
338	20250204	133500	17556931	1927	1927	1927	1927	0
339	20250204	133400	17556931	1927	1927	1927	1927	0
340	20250204	133300	17556931	1927	1927	1927	1927	0
341	20250204	133200	17556931	1927	1927	1927	1927	0
342	20250204	133100	17556931	1927	1927	1927	1927	5
343	20250204	133000	17547296	1923	1923	1923	1923	0
344	20250204	132900	17547296	1923	1923	1923	1923	0
345	20250204	132800	17547296	1923	1923	1923	1923	0
346	20250204	132700	17547296	1923	1923	1923	1923	0
347	20250204	132600	17547296	1923	1923	1923	1923	0
348	20250204	132500	17547296	1923	1923	1923	1923	0
349	20250204	132400	17547296	1923	1923	1923	1923	0
350	20250204	132300	17547296	1923	1923	1923	1923	3
351	20250204	132200	17541527	1927	1927	1927	1927	0
352	20250204	132100	17541527	1927	1927	1927	1927	0
353	20250204	132000	17541527	1927	1927	1927	1927	0
354	20250204	131900	17541527	1927	1925	1927	1925	3
355	20250204	131800	17535749	1924	1923	1924	1923	4
356	20250204	131700	17528056	1923	1923	1923	1923	0
357	20250204	131600	17528056	1923	1923	1923	1923	0
358	20250204	131500	17528056	1923	1923	1923	1923	0
359	20250204	131400	17528056	1923	1923	1923	1923	0
360	20250204	131300	17528056	1923	1923	1923	1923	0
361	20250204	131200	17528056	1923	1922	1923	1922	3
362	20250204	131100	17522288	1923	1923	1923	1923	2
363	20250204	131000	17518442	1912	1912	1912	1912	0
364	20250204	130900	17518442	1912	1912	1912	1912	0
365	20250204	130800	17518442	1912	1912	1912	1912	0
366	20250204	130700	17518442	1912	1912	1912	1912	0
367	20250204	130600	17518442	1912	1912	1912	1912	0
368	20250204	130500	17518442	1912	1912	1912	1912	0
369	20250204	130400	17518442	1912	1912	1912	1912	0
370	20250204	130300	17518442	1912	1912	1912	1912	0
371	20250204	130200	17518442	1912	1912	1912	1912	1
372	20250204	130100	17516530	1924	1924	1924	1924	0
373	20250204	130000	17516530	1924	1924	1924	1924	1
374	20250204	125900	17514606	1924	1922	1924	1920	56
375	20250204	125800	17407074	1924	1924	1924	1924	0
376	20250204	125700	17407074	1924	1924	1924	1924	0
377	20250204	125600	17407074	1924	1924	1924	1924	0
378	20250204	125500	17407074	1924	1924	1924	1924	0
379	20250204	125400	17407074	1924	1924	1924	1924	0
380	20250204	125300	17407074	1924	1924	1924	1924	0
381	20250204	125200	17407074	1924	1923	1924	1923	800
382	20250204	125100	15868047	1923	1923	1923	1923	0
383	20250204	125000	15868047	1923	1923	1923	1923	0
384	20250204	124900	15868047	1923	1923	1923	1923	0
385	20250204	124800	15868047	1923	1923	1923	1923	20
386	20250204	124700	15829587	1922	1922	1922	1922	50
387	20250204	124600	15733487	1922	1922	1922	1922	14
388	20250204	124500	15706579	1912	1912	1912	1912	0
389	20250204	124400	15706579	1912	1912	1912	1912	0
390	20250204	124300	15706579	1912	1912	1912	1912	287
391	20250204	124200	15157835	1923	1920	1923	1920	16
392	20250204	124100	15127073	1919	1913	1919	1913	26
393	20250204	124000	15077264	1912	1909	1912	1909	98
394	20250204	123900	14890176	1909	1909	1909	1909	100
395	20250204	123800	14699276	1909	1907	1909	1907	100
396	20250204	123700	14508379	1906	1906	1906	1906	0
397	20250204	123600	14508379	1906	1903	1906	1903	55
398	20250204	123500	14403585	1906	1906	1906	1906	0
399	20250204	123400	14403585	1906	1906	1906	1906	0
400	20250204	123300	14403585	1906	1906	1906	1906	0
401	20250204	123200	14403585	1906	1906	1906	1906	0
402	20250204	123100	14403585	1906	1906	1906	1906	0
403	20250204	123000	14403585	1906	1906	1906	1906	0
404	20250204	122900	14403585	1906	1906	1906	1906	0
405	20250204	122800	14403585	1906	1906	1906	1906	0
406	20250204	122700	14403585	1906	1906	1906	1906	0
407	20250204	122600	14403585	1906	1906	1906	1906	0
408	20250204	122500	14403585	1906	1906	1906	1906	0
409	20250204	122400	14403585	1906	1906	1906	1906	0
410	20250204	122300	14403585	1906	1906	1906	1906	0
411	20250204	122200	14403585	1906	1906	1906	1906	0
412	20250204	122100	14403585	1906	1906	1906	1906	0
413	20250204	122000	14403585	1906	1906	1906	1906	0
414	20250204	121900	14403585	1906	1906	1906	1906	0
415	20250204	121800	14403585	1906	1906	1906	1906	0
416	20250204	121700	14403585	1906	1906	1906	1906	0
417	20250204	121600	14403585	1906	1906	1906	1906	0
418	20250204	121500	14403585	1906	1906	1906	1906	0
419	20250204	121400	14403585	1906	1906	1906	1906	0
420	20250204	121300	14403585	1906	1906	1906	1906	0
421	20250204	121200	14403585	1906	1905	1906	1905	3
422	20250204	121100	14397868	1905	1905	1905	1905	0
423	20250204	121000	14397868	1905	1905	1905	1905	0
424	20250204	120900	14397868	1905	1905	1905	1905	0
425	20250204	120800	14397868	1905	1905	1905	1905	0
426	20250204	120700	14397868	1905	1905	1905	1905	0
427	20250204	120600	14397868	1905	1905	1905	1905	0
428	20250204	120500	14397868	1905	1905	1905	1905	0
429	20250204	120400	14397868	1905	1905	1905	1905	0
430	20250204	120300	14397868	1905	1905	1905	1905	0
431	20250204	120200	14397868	1905	1905	1905	1905	0
432	20250204	120100	14397868	1905	1905	1905	1905	0
433	20250204	120000	14397868	1905	1905	1905	1905	0
434	20250204	115900	14397868	1905	1905	1905	1905	0
435	20250204	115800	14397868	1905	1905	1905	1905	0
436	20250204	115700	14397868	1905	1905	1905	1905	0
437	20250204	115600	14397868	1905	1905	1905	1905	0
438	20250204	115500	14397868	1905	1905	1905	1905	0
439	20250204	115400	14397868	1905	1905	1905	1905	0
440	20250204	115300	14397868	1905	1905	1905	1905	0
441	20250204	115200	14397868	1905	1905	1905	1905	0
442	20250204	115100	14397868	1905	1905	1905	1905	0
443	20250204	115000	14397868	1905	1905	1905	1905	0
444	20250204	114900	14397868	1905	1905	1905	1905	0
445	20250204	114800	14397868	1905	1905	1905	1905	0
446	20250204	114700	14397868	1905	1905	1905	1905	0
447	20250204	114600	14397868	1905	1905	1905	1905	0
448	20250204	114500	14397868	1905	1905	1905	1905	0
449	20250204	114400	14397868	1905	1905	1905	1905	0
450	20250204	114300	14397868	1905	1905	1905	1905	0
451	20250204	114200	14397868	1905	1905	1905	1905	0
452	20250204	114100	14397868	1905	1905	1905	1905	0
453	20250204	114000	14397868	1905	1905	1905	1905	0
454	20250204	113900	14397868	1905	1905	1905	1905	0
455	20250204	113800	14397868	1905	1905	1905	1905	250
456	20250204	113700	13921618	1906	1906	1906	1906	0
457	20250204	113600	13921618	1906	1906	1906	1906	0
458	20250204	113500	13921618	1906	1906	1906	1906	0
459	20250204	113400	13921618	1906	1906	1906	1906	0
460	20250204	113300	13921618	1906	1902	1906	1902	5
461	20250204	113200	13912098	1906	1906	1906	1906	0
462	20250204	113100	13912098	1906	1906	1906	1906	0
463	20250204	113000	13912098	1906	1906	1906	1906	0
464	20250204	112900	13912098	1906	1906	1906	1906	0
465	20250204	112800	13912098	1906	1906	1906	1906	0
466	20250204	112700	13912098	1906	1906	1906	1906	0
467	20250204	112600	13912098	1906	1906	1906	1906	0
468	20250204	112500	13912098	1906	1906	1906	1906	0
469	20250204	112400	13912098	1906	1906	1906	1906	0
470	20250204	112300	13912098	1906	1906	1906	1906	0
471	20250204	112200	13912098	1906	1906	1906	1906	0
472	20250204	112100	13912098	1906	1906	1906	1906	0
473	20250204	112000	13912098	1906	1906	1906	1906	0
474	20250204	111900	13912098	1906	1906	1906	1906	0
475	20250204	111800	13912098	1906	1906	1906	1906	0
476	20250204	111700	13912098	1906	1906	1906	1906	0
477	20250204	111600	13912098	1906	1906	1906	1906	0
478	20250204	111500	13912098	1906	1906	1906	1906	0
479	20250204	111400	13912098	1906	1906	1906	1906	0
480	20250204	111300	13912098	1906	1906	1906	1906	0
481	20250204	111200	13912098	1906	1906	1906	1906	0
482	20250204	111100	13912098	1906	1906	1906	1906	0
483	20250204	111000	13912098	1906	1906	1906	1906	0
484	20250204	110900	13912098	1906	1906	1906	1906	0
485	20250204	110800	13912098	1906	1905	1906	1905	50
486	20250204	110700	13816801	1889	1889	1889	1889	0
487	20250204	110600	13816801	1889	1889	1889	1889	0
488	20250204	110500	13816801	1889	1889	1889	1889	0
489	20250204	110400	13816801	1889	1889	1889	1889	0
490	20250204	110300	13816801	1889	1889	1889	1889	0
491	20250204	110200	13816801	1889	1889	1889	1889	0
492	20250204	110100	13816801	1889	1889	1889	1889	2
493	20250204	110000	13813023	1887	1887	1887	1887	0
494	20250204	105900	13813023	1887	1887	1887	1887	0
495	20250204	105800	13813023	1887	1889	1889	1887	1173
496	20250204	105700	11598351	1924	1911	1924	1887	345
497	20250204	105600	10946015	1926	1926	1926	1926	0
498	20250204	105500	10946015	1926	1926	1926	1926	0
499	20250204	105400	10946015	1926	1926	1926	1926	0
500	20250204	105300	10946015	1926	1926	1926	1926	0
501	20250204	105200	10946015	1926	1926	1926	1926	0
502	20250204	105100	10946015	1926	1926	1926	1926	0
503	20250204	105000	10946015	1926	1926	1926	1926	0
504	20250204	104900	10946015	1926	1926	1926	1926	0
505	20250204	104800	10946015	1926	1926	1926	1926	0
506	20250204	104700	10946015	1926	1926	1926	1926	0
507	20250204	104600	10946015	1926	1926	1926	1926	0
508	20250204	104500	10946015	1926	1926	1926	1926	0
509	20250204	104400	10946015	1926	1923	1926	1923	14
510	20250204	104300	10919075	1934	1934	1934	1934	0
511	20250204	104200	10919075	1934	1934	1934	1934	0
512	20250204	104100	10919075	1934	1934	1934	1934	0
513	20250204	104000	10919075	1934	1934	1934	1934	0
514	20250204	103900	10919075	1934	1934	1934	1934	0
515	20250204	103800	10919075	1934	1934	1934	1934	0
516	20250204	103700	10919075	1934	1934	1934	1934	0
517	20250204	103600	10919075	1934	1934	1934	1934	0
518	20250204	103500	10919075	1934	1934	1934	1934	0
519	20250204	103400	10919075	1934	1934	1934	1934	0
520	20250204	103300	10919075	1934	1934	1934	1934	0
521	20250204	103200	10919075	1934	1934	1934	1934	0
522	20250204	103100	10919075	1934	1934	1934	1934	0
523	20250204	103000	10919075	1934	1934	1934	1934	0
524	20250204	102900	10919075	1934	1934	1934	1934	0
525	20250204	102800	10919075	1934	1934	1934	1934	0
526	20250204	102700	10919075	1934	1934	1934	1934	0
527	20250204	102600	10919075	1934	1934	1934	1934	0
528	20250204	102500	10919075	1934	1934	1934	1934	0
529	20250204	102400	10919075	1934	1934	1934	1934	0
530	20250204	102300	10919075	1934	1934	1934	1934	0
531	20250204	102200	10919075	1934	1934	1934	1934	0
532	20250204	102100	10919075	1934	1934	1934	1934	0
533	20250204	102000	10919075	1934	1934	1934	1934	0
534	20250204	101900	10919075	1934	1934	1934	1934	0
535	20250204	101800	10919075	1934	1934	1934	1934	0
536	20250204	101700	10919075	1934	1934	1934	1934	0
537	20250204	101600	10919075	1934	1934	1934	1934	0
538	20250204	101500	10919075	1934	1934	1934	1934	0
539	20250204	101400	10919075	1934	1934	1934	1934	0
540	20250204	101300	10919075	1934	1934	1934	1934	0
541	20250204	101200	10919075	1934	1934	1934	1934	0
542	20250204	101100	10919075	1934	1934	1934	1934	0
543	20250204	101000	10919075	1934	1934	1934	1934	0
544	20250204	100900	10919075	1934	1934	1934	1934	0
545	20250204	100800	10919075	1934	1934	1934	1934	500
546	20250204	100700	9952075	1934	1934	1934	1934	0
547	20250204	100600	9952075	1934	1934	1934	1934	3
548	20250204	100500	9946273	1933	1933	1933	1933	0
549	20250204	100400	9946273	1933	1933	1933	1933	0
550	20250204	100300	9946273	1933	1933	1933	1933	0
551	20250204	100200	9946273	1933	1924	1933	1924	10
552	20250204	100100	9926988	1927	1927	1927	1927	0
553	20250204	100000	9926988	1927	1922	1927	1922	1300
554	20250204	095900	7421903	1921	1921	1921	1921	0
555	20250204	095800	7421903	1921	1921	1921	1921	0
556	20250204	095700	7421903	1921	1921	1921	1921	0
557	20250204	095600	7421903	1921	1921	1921	1921	0
558	20250204	095500	7421903	1921	1921	1921	1921	0
559	20250204	095400	7421903	1921	1921	1921	1921	0
560	20250204	095300	7421903	1921	1920	1921	1920	2
561	20250204	095200	7418062	1919	1918	1919	1918	2
562	20250204	095100	7414225	1917	1917	1917	1917	0
563	20250204	095000	7414225	1917	1917	1917	1917	0
564	20250204	094900	7414225	1917	1917	1917	1917	10
565	20250204	094800	7395055	1917	1917	1917	1917	0
566	20250204	094700	7395055	1917	1917	1917	1917	0
567	20250204	094600	7395055	1917	1917	1917	1917	10
568	20250204	094500	7375885	1917	1917	1917	1917	0
569	20250204	094400	7375885	1917	1917	1917	1917	0
570	20250204	094300	7375885	1917	1917	1917	1917	0
571	20250204	094200	7375885	1917	1917	1917	1917	0
572	20250204	094100	7375885	1917	1917	1917	1917	0
573	20250204	094000	7375885	1917	1917	1917	1917	0
574	20250204	093900	7375885	1917	1917	1917	1917	0
575	20250204	093800	7375885	1917	1917	1917	1917	0
576	20250204	093700	7375885	1917	1917	1917	1917	5
577	20250204	093600	7366300	1916	1916	1916	1916	8
578	20250204	093500	7350972	1916	1916	1916	1916	0
579	20250204	093400	7350972	1916	1916	1916	1916	0
580	20250204	093300	7350972	1916	1916	1916	1916	0
581	20250204	093200	7350972	1916	1916	1916	1916	0
582	20250204	093100	7350972	1916	1916	1916	1916	1
583	20250204	093000	7349056	1901	1901	1901	1901	0
584	20250204	092900	7349056	1901	1901	1901	1901	16
585	20250204	092800	7318640	1902	1902	1902	1902	0
586	20250204	092700	7318640	1902	1902	1902	1902	0
587	20250204	092600	7318640	1902	1902	1902	1902	0
588	20250204	092500	7318640	1902	1902	1902	1902	0
589	20250204	092400	7318640	1902	1902	1902	1902	0
590	20250204	092300	7318640	1902	1902	1902	1902	71
591	20250204	092200	7183598	1914	1914	1914	1914	0
592	20250204	092100	7183598	1914	1914	1914	1914	0
593	20250204	092000	7183598	1914	1914	1914	1914	0
594	20250204	091900	7183598	1914	1914	1914	1914	0
595	20250204	091800	7183598	1914	1914	1914	1914	0
596	20250204	091700	7183598	1914	1914	1914	1914	0
597	20250204	091600	7183598	1914	1914	1914	1914	0
598	20250204	091500	7183598	1914	1914	1914	1914	0
599	20250204	091400	7183598	1914	1913	1914	1913	185
600	20250204	091300	6829675	1906	1906	1906	1906	0
601	20250204	091200	6829675	1906	1906	1906	1906	0
602	20250204	091100	6829675	1906	1906	1906	1906	0
603	20250204	091000	6829675	1906	1906	1906	1906	90
604	20250204	090900	6658135	1906	1906	1906	1906	0
605	20250204	090800	6658135	1906	1897	1906	1897	4
606	20250204	090700	6650529	1896	1897	1897	1896	276
607	20250204	090600	6127187	1906	1906	1906	1906	300
608	20250204	090500	5555387	1913	1913	1913	1913	0
609	20250204	090400	5555387	1913	1913	1913	1913	0
610	20250204	090300	5555387	1913	1910	1913	1886	2058
611	20250204	090200	1648143	1914	1914	1914	1914	0
612	20250204	090100	1648143	1914	1911	1914	1911	738
613	20250204	090000	236964	1911	1911	1911	1911	124