KissMeData/058450/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	193700	17630491	1889	1889	1889	1889	464
3	20250204	193600	17630491	1889	1889	1889	1889	0
4	20250204	193500	17630491	1889	1889	1889	1889	0
5	20250204	193400	17630491	1889	1889	1889	1889	0
6	20250204	193300	17630491	1889	1889	1889	1889	0
7	20250204	193200	17630491	1889	1889	1889	1889	0
8	20250204	193100	17630491	1889	1889	1889	1889	0
9	20250204	193000	17630491	1889	1889	1889	1889	0
10	20250204	192900	17630491	1889	1889	1889	1889	0
11	20250204	192800	17630491	1889	1889	1889	1889	0
12	20250204	192700	17630491	1889	1889	1889	1889	0
13	20250204	192600	17630491	1889	1889	1889	1889	0
14	20250204	192500	17630491	1889	1889	1889	1889	0
15	20250204	192400	17630491	1889	1889	1889	1889	0
16	20250204	192300	17630491	1889	1889	1889	1889	0
17	20250204	192200	17630491	1889	1889	1889	1889	0
18	20250204	192100	17630491	1889	1889	1889	1889	0
19	20250204	192000	17630491	1889	1889	1889	1889	0
20	20250204	191900	17630491	1889	1889	1889	1889	0
21	20250204	191800	17630491	1889	1889	1889	1889	0
22	20250204	191700	17630491	1889	1889	1889	1889	0
23	20250204	191600	17630491	1889	1889	1889	1889	0
24	20250204	191500	17630491	1889	1889	1889	1889	0
25	20250204	191400	17630491	1889	1889	1889	1889	0
26	20250204	191300	17630491	1889	1889	1889	1889	0
27	20250204	191200	17630491	1889	1889	1889	1889	0
28	20250204	191100	17630491	1889	1889	1889	1889	0
29	20250204	191000	17630491	1889	1889	1889	1889	0
30	20250204	190900	17630491	1889	1889	1889	1889	0
31	20250204	190800	17630491	1889	1889	1889	1889	0
32	20250204	190700	17630491	1889	1889	1889	1889	464
33	20250204	190600	17630491	1889	1889	1889	1889	0
34	20250204	190500	17630491	1889	1889	1889	1889	0
35	20250204	190400	17630491	1889	1889	1889	1889	0
36	20250204	190300	17630491	1889	1889	1889	1889	0
37	20250204	190200	17630491	1889	1889	1889	1889	0
38	20250204	190100	17630491	1889	1889	1889	1889	0
39	20250204	190000	17630491	1889	1889	1889	1889	0
40	20250204	185900	17630491	1889	1889	1889	1889	0
41	20250204	185800	17630491	1889	1889	1889	1889	0
42	20250204	185700	17630491	1889	1889	1889	1889	0
43	20250204	185600	17630491	1889	1889	1889	1889	0
44	20250204	185500	17630491	1889	1889	1889	1889	0
45	20250204	185400	17630491	1889	1889	1889	1889	0
46	20250204	185300	17630491	1889	1889	1889	1889	0
47	20250204	185200	17630491	1889	1889	1889	1889	0
48	20250204	185100	17630491	1889	1889	1889	1889	0
49	20250204	185000	17630491	1889	1889	1889	1889	0
50	20250204	184900	17630491	1889	1889	1889	1889	0
51	20250204	184800	17630491	1889	1889	1889	1889	0
52	20250204	184700	17630491	1889	1889	1889	1889	0
53	20250204	184600	17630491	1889	1889	1889	1889	0
54	20250204	184500	17630491	1889	1889	1889	1889	0
55	20250204	184400	17630491	1889	1889	1889	1889	0
56	20250204	184300	17630491	1889	1889	1889	1889	0
57	20250204	184200	17630491	1889	1889	1889	1889	0
58	20250204	184100	17630491	1889	1889	1889	1889	0
59	20250204	184000	17630491	1889	1889	1889	1889	0
60	20250204	183900	17630491	1889	1889	1889	1889	0
61	20250204	183800	17630491	1889	1889	1889	1889	0
62	20250204	183700	17630491	1889	1889	1889	1889	464
63	20250204	183600	17630491	1889	1889	1889	1889	0
64	20250204	183500	17630491	1889	1889	1889	1889	0
65	20250204	183400	17630491	1889	1889	1889	1889	0
66	20250204	183300	17630491	1889	1889	1889	1889	0
67	20250204	183200	17630491	1889	1889	1889	1889	0
68	20250204	183100	17630491	1889	1889	1889	1889	0
69	20250204	183000	17630491	1889	1889	1889	1889	0
70	20250204	182900	17630491	1889	1889	1889	1889	0
71	20250204	182800	17630491	1889	1889	1889	1889	0
72	20250204	182700	17630491	1889	1889	1889	1889	0
73	20250204	182600	17630491	1889	1889	1889	1889	0
74	20250204	182500	17630491	1889	1889	1889	1889	0
75	20250204	182400	17630491	1889	1889	1889	1889	0
76	20250204	182300	17630491	1889	1889	1889	1889	0
77	20250204	182200	17630491	1889	1889	1889	1889	0
78	20250204	182100	17630491	1889	1889	1889	1889	0
79	20250204	182000	17630491	1889	1889	1889	1889	0
80	20250204	181900	17630491	1889	1889	1889	1889	0
81	20250204	181800	17630491	1889	1889	1889	1889	0
82	20250204	181700	17630491	1889	1889	1889	1889	0
83	20250204	181600	17630491	1889	1889	1889	1889	0
84	20250204	181500	17630491	1889	1889	1889	1889	0
85	20250204	181400	17630491	1889	1889	1889	1889	0
86	20250204	181300	17630491	1889	1889	1889	1889	0
87	20250204	181200	17630491	1889	1889	1889	1889	0
88	20250204	181100	17630491	1889	1889	1889	1889	0
89	20250204	181000	17630491	1889	1889	1889	1889	0
90	20250204	180900	17630491	1889	1889	1889	1889	0
91	20250204	180800	17630491	1889	1889	1889	1889	0
92	20250204	180700	17630491	1889	1889	1889	1889	464
93	20250204	180600	17630491	1889	1889	1889	1889	0
94	20250204	180500	17630491	1889	1889	1889	1889	0
95	20250204	180400	17630491	1889	1889	1889	1889	0
96	20250204	180300	17630491	1889	1889	1889	1889	0
97	20250204	180200	17630491	1889	1889	1889	1889	0
98	20250204	180100	17630491	1889	1889	1889	1889	0
99	20250204	180000	17630491	1889	1889	1889	1889	0
100	20250204	175900	17630491	1889	1889	1889	1889	0
101	20250204	175800	17630491	1889	1889	1889	1889	0
102	20250204	175700	17630491	1889	1889	1889	1889	0
103	20250204	175600	17630491	1889	1889	1889	1889	0
104	20250204	175500	17630491	1889	1889	1889	1889	0
105	20250204	175400	17630491	1889	1889	1889	1889	0
106	20250204	175300	17630491	1889	1889	1889	1889	0
107	20250204	175200	17630491	1889	1889	1889	1889	0
108	20250204	175100	17630491	1889	1889	1889	1889	0
109	20250204	175000	17630491	1889	1889	1889	1889	0
110	20250204	174900	17630491	1889	1889	1889	1889	0
111	20250204	174800	17630491	1889	1889	1889	1889	0
112	20250204	174700	17630491	1889	1889	1889	1889	0
113	20250204	174600	17630491	1889	1889	1889	1889	0
114	20250204	174500	17630491	1889	1889	1889	1889	0
115	20250204	174400	17630491	1889	1889	1889	1889	0
116	20250204	174300	17630491	1889	1889	1889	1889	0
117	20250204	174200	17630491	1889	1889	1889	1889	0
118	20250204	174100	17630491	1889	1889	1889	1889	0
119	20250204	174000	17630491	1889	1889	1889	1889	0
120	20250204	173900	17630491	1889	1889	1889	1889	0
121	20250204	173800	17630491	1889	1889	1889	1889	0
122	20250204	173700	17630491	1889	1889	1889	1889	464
123	20250204	173600	17630491	1889	1889	1889	1889	0
124	20250204	173500	17630491	1889	1889	1889	1889	0
125	20250204	173400	17630491	1889	1889	1889	1889	0
126	20250204	173300	17630491	1889	1889	1889	1889	0
127	20250204	173200	17630491	1889	1889	1889	1889	0
128	20250204	173100	17630491	1889	1889	1889	1889	0
129	20250204	173000	17630491	1889	1889	1889	1889	0
130	20250204	172900	17630491	1889	1889	1889	1889	0
131	20250204	172800	17630491	1889	1889	1889	1889	0
132	20250204	172700	17630491	1889	1889	1889	1889	0
133	20250204	172600	17630491	1889	1889	1889	1889	0
134	20250204	172500	17630491	1889	1889	1889	1889	0
135	20250204	172400	17630491	1889	1889	1889	1889	0
136	20250204	172300	17630491	1889	1889	1889	1889	0
137	20250204	172200	17630491	1889	1889	1889	1889	0
138	20250204	172100	17630491	1889	1889	1889	1889	0
139	20250204	172000	17630491	1889	1889	1889	1889	0
140	20250204	171900	17630491	1889	1889	1889	1889	0
141	20250204	171800	17630491	1889	1889	1889	1889	0
142	20250204	171700	17630491	1889	1889	1889	1889	0
143	20250204	171600	17630491	1889	1889	1889	1889	0
144	20250204	171500	17630491	1889	1889	1889	1889	0
145	20250204	171400	17630491	1889	1889	1889	1889	0
146	20250204	171300	17630491	1889	1889	1889	1889	0
147	20250204	171200	17630491	1889	1889	1889	1889	0
148	20250204	171100	17630491	1889	1889	1889	1889	0
149	20250204	171000	17630491	1889	1889	1889	1889	0
150	20250204	170900	17630491	1889	1889	1889	1889	0
151	20250204	170800	17630491	1889	1889	1889	1889	0
152	20250204	170700	17630491	1889	1889	1889	1889	464
153	20250204	170600	17630491	1889	1889	1889	1889	0
154	20250204	170500	17630491	1889	1889	1889	1889	0
155	20250204	170400	17630491	1889	1889	1889	1889	0
156	20250204	170300	17630491	1889	1889	1889	1889	0
157	20250204	170200	17630491	1889	1889	1889	1889	0
158	20250204	170100	17630491	1889	1889	1889	1889	0
159	20250204	170000	17630491	1889	1889	1889	1889	0
160	20250204	165900	17630491	1889	1889	1889	1889	0
161	20250204	165800	17630491	1889	1889	1889	1889	0
162	20250204	165700	17630491	1889	1889	1889	1889	0
163	20250204	165600	17630491	1889	1889	1889	1889	0
164	20250204	165500	17630491	1889	1889	1889	1889	0
165	20250204	165400	17630491	1889	1889	1889	1889	0
166	20250204	165300	17630491	1889	1889	1889	1889	0
167	20250204	165200	17630491	1889	1889	1889	1889	0
168	20250204	165100	17630491	1889	1889	1889	1889	0
169	20250204	165000	17630491	1889	1889	1889	1889	0
170	20250204	164900	17630491	1889	1889	1889	1889	0
171	20250204	164800	17630491	1889	1889	1889	1889	0
172	20250204	164700	17630491	1889	1889	1889	1889	0
173	20250204	164600	17630491	1889	1889	1889	1889	0
174	20250204	164500	17630491	1889	1889	1889	1889	0
175	20250204	164400	17630491	1889	1889	1889	1889	0
176	20250204	164300	17630491	1889	1889	1889	1889	0
177	20250204	164200	17630491	1889	1889	1889	1889	0
178	20250204	164100	17630491	1889	1889	1889	1889	0
179	20250204	164000	17630491	1889	1889	1889	1889	0
180	20250204	163900	17630491	1889	1889	1889	1889	0
181	20250204	163800	17630491	1889	1889	1889	1889	0
182	20250204	163700	17630491	1889	1889	1889	1889	464
183	20250204	163600	17630491	1889	1889	1889	1889	0
184	20250204	163500	17630491	1889	1889	1889	1889	0
185	20250204	163400	17630491	1889	1889	1889	1889	0
186	20250204	163300	17630491	1889	1889	1889	1889	0
187	20250204	163200	17630491	1889	1889	1889	1889	0
188	20250204	163100	17630491	1889	1889	1889	1889	0
189	20250204	163000	17630491	1889	1889	1889	1889	0
190	20250204	162900	17630491	1889	1889	1889	1889	0
191	20250204	162800	17630491	1889	1889	1889	1889	0
192	20250204	162700	17630491	1889	1889	1889	1889	0
193	20250204	162600	17630491	1889	1889	1889	1889	0
194	20250204	162500	17630491	1889	1889	1889	1889	0
195	20250204	162400	17630491	1889	1889	1889	1889	0
196	20250204	162300	17630491	1889	1889	1889	1889	0
197	20250204	162200	17630491	1889	1889	1889	1889	0
198	20250204	162100	17630491	1889	1889	1889	1889	0
199	20250204	162000	17630491	1889	1889	1889	1889	0
200	20250204	161900	17630491	1889	1889	1889	1889	0
201	20250204	161800	17630491	1889	1889	1889	1889	0
202	20250204	161700	17630491	1889	1889	1889	1889	0
203	20250204	161600	17630491	1889	1889	1889	1889	0
204	20250204	161500	17630491	1889	1889	1889	1889	0
205	20250204	161400	17630491	1889	1889	1889	1889	0
206	20250204	161300	17630491	1889	1889	1889	1889	0
207	20250204	161200	17630491	1889	1889	1889	1889	0
208	20250204	161100	17630491	1889	1889	1889	1889	0
209	20250204	161000	17630491	1889	1889	1889	1889	0
210	20250204	160900	17630491	1889	1889	1889	1889	0
211	20250204	160800	17630491	1889	1889	1889	1889	0
212	20250204	160700	17630491	1889	1889	1889	1889	464
213	20250204	160600	17630491	1889	1889	1889	1889	0
214	20250204	160500	17630491	1889	1889	1889	1889	0
215	20250204	160400	17630491	1889	1889	1889	1889	0
216	20250204	160300	17630491	1889	1889	1889	1889	0
217	20250204	160200	17630491	1889	1889	1889	1889	0
218	20250204	160100	17630491	1889	1889	1889	1889	0
219	20250204	160000	17630491	1889	1889	1889	1889	0
220	20250204	155900	17630491	1889	1889	1889	1889	0
221	20250204	155800	17630491	1889	1889	1889	1889	0
222	20250204	155700	17630491	1889	1889	1889	1889	0
223	20250204	155600	17630491	1889	1889	1889	1889	0
224	20250204	155500	17630491	1889	1889	1889	1889	0
225	20250204	155400	17630491	1889	1889	1889	1889	0
226	20250204	155300	17630491	1889	1889	1889	1889	0
227	20250204	155200	17630491	1889	1889	1889	1889	0
228	20250204	155100	17630491	1889	1889	1889	1889	0
229	20250204	155000	17630491	1889	1889	1889	1889	0
230	20250204	154900	17630491	1889	1889	1889	1889	0
231	20250204	154800	17630491	1889	1889	1889	1889	0
232	20250204	154700	17630491	1889	1889	1889	1889	0
233	20250204	154600	17630491	1889	1889	1889	1889	0
234	20250204	154500	17630491	1889	1889	1889	1889	0
235	20250204	154400	17630491	1889	1889	1889	1889	0
236	20250204	154300	17630491	1889	1889	1889	1889	0
237	20250204	154200	17630491	1889	1889	1889	1889	0
238	20250204	154100	17630491	1889	1889	1889	1889	0
239	20250204	154000	17630491	1889	1889	1889	1889	0
240	20250204	153900	17630491	1889	1889	1889	1889	0
241	20250204	153800	17630491	1889	1889	1889	1889	0
242	20250204	153700	17630491	1889	1889	1889	1889	464
243	20250204	153600	17630491	1889	1889	1889	1889	0
244	20250204	153500	17630491	1889	1889	1889	1889	0
245	20250204	153400	17630491	1889	1889	1889	1889	0
246	20250204	153300	17630491	1889	1889	1889	1889	0
247	20250204	153200	17630491	1889	1889	1889	1889	0
248	20250204	153100	17630491	1889	1889	1889	1889	0
249	20250204	153000	17630491	1889	1889	1889	1889	464
250	20250204	152900	16753995	1930	1930	1930	1930	0
251	20250204	152800	16753995	1930	1930	1930	1930	0
252	20250204	152700	16753995	1930	1930	1930	1930	0
253	20250204	152600	16753995	1930	1930	1930	1930	0
254	20250204	152500	16753995	1930	1930	1930	1930	0
255	20250204	152400	16753995	1930	1930	1930	1930	0
256	20250204	152300	16753995	1930	1930	1930	1930	0
257	20250204	152200	16753995	1930	1930	1930	1930	0
258	20250204	152100	16753995	1930	1930	1930	1930	0
259	20250204	152000	16753995	1930	1930	1930	1930	0
260	20250204	151900	16753995	1930	1930	1930	1930	0
261	20250204	151800	16753995	1930	1930	1930	1930	0
262	20250204	151700	16753995	1930	1930	1930	1930	0
263	20250204	151600	16753995	1930	1930	1930	1930	0
264	20250204	151500	16753995	1930	1930	1930	1930	0
265	20250204	151400	16753995	1930	1930	1930	1930	0
266	20250204	151300	16753995	1930	1930	1930	1930	0
267	20250204	151200	16753995	1930	1930	1930	1930	0
268	20250204	151100	16753995	1930	1930	1930	1930	0
269	20250204	151000	16753995	1930	1930	1930	1930	0
270	20250204	150900	16753995	1930	1930	1930	1930	0
271	20250204	150800	16753995	1930	1930	1930	1930	0
272	20250204	150700	16753995	1930	1930	1930	1930	103
273	20250204	150600	16555205	1930	1930	1930	1930	0
274	20250204	150500	16555205	1930	1930	1930	1930	0
275	20250204	150400	16555205	1930	1930	1930	1930	0
276	20250204	150300	16555205	1930	1930	1930	1930	0
277	20250204	150200	16555205	1930	1930	1930	1930	0
278	20250204	150100	16555205	1930	1930	1930	1930	0
279	20250204	150000	16555205	1930	1930	1930	1930	0
280	20250204	145900	16555205	1930	1930	1930	1930	0
281	20250204	145800	16555205	1930	1930	1930	1930	0
282	20250204	145700	16555205	1930	1930	1930	1930	1
283	20250204	145600	16553275	1893	1893	1893	1893	1
284	20250204	145500	16551382	1894	1894	1894	1894	10
285	20250204	145400	16532442	1931	1931	1931	1931	0
286	20250204	145300	16532442	1931	1931	1931	1931	0
287	20250204	145200	16532442	1931	1931	1931	1931	0
288	20250204	145100	16532442	1931	1931	1931	1931	0
289	20250204	145000	16532442	1931	1931	1931	1931	0
290	20250204	144900	16532442	1931	1931	1931	1931	0
291	20250204	144800	16532442	1931	1931	1931	1931	0
292	20250204	144700	16532442	1931	1931	1931	1931	0
293	20250204	144600	16532442	1931	1931	1931	1931	0
294	20250204	144500	16532442	1931	1931	1931	1931	0
295	20250204	144400	16532442	1931	1931	1931	1931	0
296	20250204	144300	16532442	1931	1931	1931	1931	0
297	20250204	144200	16532442	1931	1931	1931	1931	0
298	20250204	144100	16532442	1931	1931	1931	1931	0
299	20250204	144000	16532442	1931	1931	1931	1931	0
300	20250204	143900	16532442	1931	1931	1931	1931	0
301	20250204	143800	16532442	1931	1931	1931	1931	0
302	20250204	143700	16532442	1931	1931	1931	1931	0
303	20250204	143600	16532442	1931	1922	1931	1922	340
304	20250204	143500	15877607	1927	1927	1927	1927	0
305	20250204	143400	15877607	1927	1927	1927	1927	0
306	20250204	143300	15877607	1927	1927	1927	1927	0
307	20250204	143200	15877607	1927	1927	1927	1927	0
308	20250204	143100	15877607	1927	1927	1927	1927	0
309	20250204	143000	15877607	1927	1927	1927	1927	0
310	20250204	142900	15877607	1927	1927	1927	1927	0
311	20250204	142800	15877607	1927	1927	1927	1927	0
312	20250204	142700	15877607	1927	1927	1927	1927	0
313	20250204	142600	15877607	1927	1927	1927	1927	0
314	20250204	142500	15877607	1927	1927	1927	1927	22
315	20250204	142400	15835213	1927	1927	1927	1927	33
316	20250204	142300	15771622	1927	1927	1927	1927	0
317	20250204	142200	15771622	1927	1927	1927	1927	0
318	20250204	142100	15771622	1927	1927	1927	1927	33
319	20250204	142000	15708031	1927	1927	1927	1927	0
320	20250204	141900	15708031	1927	1927	1927	1927	0
321	20250204	141800	15708031	1927	1927	1927	1927	0
322	20250204	141700	15708031	1927	1927	1927	1927	0
323	20250204	141600	15708031	1927	1927	1927	1927	0
324	20250204	141500	15708031	1927	1927	1927	1927	0
325	20250204	141400	15708031	1927	1927	1927	1927	0
326	20250204	141300	15708031	1927	1927	1927	1927	0
327	20250204	141200	15708031	1927	1927	1927	1927	0
328	20250204	141100	15708031	1927	1927	1927	1927	0
329	20250204	141000	15708031	1927	1927	1927	1927	0
330	20250204	140900	15708031	1927	1927	1927	1927	0
331	20250204	140800	15708031	1927	1927	1927	1927	0
332	20250204	140700	15708031	1927	1927	1927	1927	0
333	20250204	140600	15708031	1927	1927	1927	1927	0
334	20250204	140500	15708031	1927	1927	1927	1927	0
335	20250204	140400	15708031	1927	1927	1927	1927	0
336	20250204	140300	15708031	1927	1927	1927	1927	0
337	20250204	140200	15708031	1927	1927	1927	1927	0
338	20250204	140100	15708031	1927	1927	1927	1927	0
339	20250204	140000	15708031	1927	1927	1927	1927	0
340	20250204	135900	15708031	1927	1927	1927	1927	0
341	20250204	135800	15708031	1927	1927	1927	1927	0
342	20250204	135700	15708031	1927	1927	1927	1927	0
343	20250204	135600	15708031	1927	1927	1927	1927	5
344	20250204	135500	15698396	1928	1928	1928	1928	0
345	20250204	135400	15698396	1928	1928	1928	1928	0
346	20250204	135300	15698396	1928	1928	1928	1928	2
347	20250204	135200	15694540	1929	1929	1929	1929	0
348	20250204	135100	15694540	1929	1929	1929	1929	0
349	20250204	135000	15694540	1929	1929	1929	1929	0
350	20250204	134900	15694540	1929	1929	1929	1929	0
351	20250204	134800	15694540	1929	1929	1929	1929	0
352	20250204	134700	15694540	1929	1929	1929	1929	0
353	20250204	134600	15694540	1929	1929	1929	1929	0
354	20250204	134500	15694540	1929	1928	1929	1928	25
355	20250204	134400	15646337	1914	1914	1914	1914	0
356	20250204	134300	15646337	1914	1914	1914	1914	0
357	20250204	134200	15646337	1914	1914	1914	1914	0
358	20250204	134100	15646337	1914	1914	1914	1914	0
359	20250204	134000	15646337	1914	1914	1914	1914	0
360	20250204	133900	15646337	1914	1914	1914	1914	0
361	20250204	133800	15646337	1914	1914	1914	1914	500
362	20250204	133700	14689337	1914	1914	1914	1914	0
363	20250204	133600	14689337	1914	1914	1914	1914	95
364	20250204	133500	14507507	1887	1887	1887	1887	0
365	20250204	133400	14507507	1887	1887	1887	1887	1
366	20250204	133300	14505620	1888	1888	1888	1888	98
367	20250204	133200	14320596	1888	1888	1888	1888	5
368	20250204	133100	14311156	1888	1888	1888	1888	100
369	20250204	133000	14122356	1886	1886	1886	1886	0
370	20250204	132900	14122356	1886	1890	1890	1883	726
371	20250204	132800	12752594	1890	1890	1890	1890	0
372	20250204	132700	12752594	1890	1890	1890	1890	4
373	20250204	132600	12745034	1890	1890	1890	1890	0
374	20250204	132500	12745034	1890	1890	1890	1890	164
375	20250204	132400	12435074	1890	1890	1890	1890	0
376	20250204	132300	12435074	1890	1890	1890	1890	0
377	20250204	132200	12435074	1890	1890	1890	1890	0
378	20250204	132100	12435074	1890	1933	1933	1890	33
379	20250204	132000	12371414	1934	1934	1934	1934	0
380	20250204	131900	12371414	1934	1934	1934	1934	0
381	20250204	131800	12371414	1934	1934	1934	1934	0
382	20250204	131700	12371414	1934	1934	1934	1934	0
383	20250204	131600	12371414	1934	1934	1934	1934	0
384	20250204	131500	12371414	1934	1934	1934	1934	0
385	20250204	131400	12371414	1934	1934	1934	1934	0
386	20250204	131300	12371414	1934	1934	1934	1934	0
387	20250204	131200	12371414	1934	1934	1934	1934	0
388	20250204	131100	12371414	1934	1934	1934	1934	0
389	20250204	131000	12371414	1934	1934	1934	1934	0
390	20250204	130900	12371414	1934	1934	1934	1934	0
391	20250204	130800	12371414	1934	1934	1934	1934	0
392	20250204	130700	12371414	1934	1934	1934	1934	0
393	20250204	130600	12371414	1934	1934	1934	1934	0
394	20250204	130500	12371414	1934	1934	1934	1934	0
395	20250204	130400	12371414	1934	1934	1934	1934	0
396	20250204	130300	12371414	1934	1934	1934	1934	0
397	20250204	130200	12371414	1934	1934	1934	1934	0
398	20250204	130100	12371414	1934	1934	1934	1934	0
399	20250204	130000	12371414	1934	1934	1934	1934	0
400	20250204	125900	12371414	1934	1934	1934	1934	0
401	20250204	125800	12371414	1934	1934	1934	1934	0
402	20250204	125700	12371414	1934	1934	1934	1934	0
403	20250204	125600	12371414	1934	1934	1934	1934	0
404	20250204	125500	12371414	1934	1934	1934	1934	0
405	20250204	125400	12371414	1934	1934	1934	1934	0
406	20250204	125300	12371414	1934	1934	1934	1934	0
407	20250204	125200	12371414	1934	1934	1934	1934	0
408	20250204	125100	12371414	1934	1934	1934	1934	0
409	20250204	125000	12371414	1934	1934	1934	1934	0
410	20250204	124900	12371414	1934	1934	1934	1934	108
411	20250204	124800	12162542	1888	1888	1888	1888	0
412	20250204	124700	12162542	1888	1888	1888	1888	0
413	20250204	124600	12162542	1888	1889	1889	1887	499
414	20250204	124500	11220491	1934	1934	1934	1934	0
415	20250204	124400	11220491	1934	1934	1934	1934	0
416	20250204	124300	11220491	1934	1934	1934	1934	0
417	20250204	124200	11220491	1934	1934	1934	1934	0
418	20250204	124100	11220491	1934	1933	1934	1933	2
419	20250204	124000	11216624	1934	1934	1934	1934	0
420	20250204	123900	11216624	1934	1934	1934	1934	0
421	20250204	123800	11216624	1934	1934	1934	1934	258
422	20250204	123700	10717652	1934	1934	1934	1934	0
423	20250204	123600	10717652	1934	1934	1934	1934	1
424	20250204	123500	10715718	1884	1884	1884	1884	0
425	20250204	123400	10715718	1884	1911	1911	1884	500
426	20250204	123300	9768596	1935	1935	1935	1935	0
427	20250204	123200	9768596	1935	1935	1935	1935	0
428	20250204	123100	9768596	1935	1935	1935	1935	0
429	20250204	123000	9768596	1935	1935	1935	1935	0
430	20250204	122900	9768596	1935	1935	1935	1935	0
431	20250204	122800	9768596	1935	1935	1935	1935	0
432	20250204	122700	9768596	1935	1935	1935	1935	0
433	20250204	122600	9768596	1935	1935	1935	1935	0
434	20250204	122500	9768596	1935	1935	1935	1935	0
435	20250204	122400	9768596	1935	1935	1935	1935	0
436	20250204	122300	9768596	1935	1935	1935	1935	0
437	20250204	122200	9768596	1935	1935	1935	1935	0
438	20250204	122100	9768596	1935	1935	1935	1935	0
439	20250204	122000	9768596	1935	1935	1935	1935	0
440	20250204	121900	9768596	1935	1935	1935	1935	0
441	20250204	121800	9768596	1935	1935	1935	1935	0
442	20250204	121700	9768596	1935	1935	1935	1935	0
443	20250204	121600	9768596	1935	1935	1935	1935	0
444	20250204	121500	9768596	1935	1935	1935	1935	0
445	20250204	121400	9768596	1935	1935	1935	1935	0
446	20250204	121300	9768596	1935	1935	1935	1935	0
447	20250204	121200	9768596	1935	1935	1935	1935	0
448	20250204	121100	9768596	1935	1935	1935	1935	0
449	20250204	121000	9768596	1935	1935	1935	1935	1
450	20250204	120900	9766661	1935	1935	1935	1935	0
451	20250204	120800	9766661	1935	1935	1935	1935	0
452	20250204	120700	9766661	1935	1935	1935	1935	445
453	20250204	120600	8905586	1935	1935	1935	1935	0
454	20250204	120500	8905586	1935	1935	1935	1935	0
455	20250204	120400	8905586	1935	1935	1935	1935	0
456	20250204	120300	8905586	1935	1935	1935	1935	0
457	20250204	120200	8905586	1935	1935	1935	1935	0
458	20250204	120100	8905586	1935	1935	1935	1935	0
459	20250204	120000	8905586	1935	1935	1935	1935	0
460	20250204	115900	8905586	1935	1935	1935	1935	0
461	20250204	115800	8905586	1935	1935	1935	1935	0
462	20250204	115700	8905586	1935	1935	1935	1935	0
463	20250204	115600	8905586	1935	1935	1935	1935	0
464	20250204	115500	8905586	1935	1935	1935	1935	0
465	20250204	115400	8905586	1935	1935	1935	1935	0
466	20250204	115300	8905586	1935	1935	1935	1935	0
467	20250204	115200	8905586	1935	1935	1935	1935	0
468	20250204	115100	8905586	1935	1935	1935	1935	0
469	20250204	115000	8905586	1935	1935	1935	1935	0
470	20250204	114900	8905586	1935	1935	1935	1935	0
471	20250204	114800	8905586	1935	1935	1935	1935	0
472	20250204	114700	8905586	1935	1900	1935	1899	505
473	20250204	114600	7946309	1936	1936	1936	1936	0
474	20250204	114500	7946309	1936	1936	1936	1936	0
475	20250204	114400	7946309	1936	1936	1936	1936	0
476	20250204	114300	7946309	1936	1936	1936	1936	0
477	20250204	114200	7946309	1936	1936	1936	1936	0
478	20250204	114100	7946309	1936	1936	1936	1936	0
479	20250204	114000	7946309	1936	1936	1936	1936	0
480	20250204	113900	7946309	1936	1935	1936	1935	55
481	20250204	113800	7839883	1935	1935	1935	1935	5
482	20250204	113700	7830208	1895	1895	1895	1895	20
483	20250204	113600	7792308	1895	1899	1899	1893	100
484	20250204	113500	7602831	1942	1942	1942	1942	0
485	20250204	113400	7602831	1942	1942	1942	1942	0
486	20250204	113300	7602831	1942	1942	1942	1942	0
487	20250204	113200	7602831	1942	1942	1942	1942	0
488	20250204	113100	7602831	1942	1942	1942	1942	0
489	20250204	113000	7602831	1942	1942	1942	1942	0
490	20250204	112900	7602831	1942	1942	1942	1942	0
491	20250204	112800	7602831	1942	1942	1942	1942	0
492	20250204	112700	7602831	1942	1942	1942	1942	0
493	20250204	112600	7602831	1942	1942	1942	1942	0
494	20250204	112500	7602831	1942	1942	1942	1942	0
495	20250204	112400	7602831	1942	1942	1942	1942	0
496	20250204	112300	7602831	1942	1942	1942	1942	0
497	20250204	112200	7602831	1942	1942	1942	1942	0
498	20250204	112100	7602831	1942	1942	1942	1942	0
499	20250204	112000	7602831	1942	1942	1942	1942	0
500	20250204	111900	7602831	1942	1942	1942	1942	0
501	20250204	111800	7602831	1942	1942	1942	1942	0
502	20250204	111700	7602831	1942	1942	1942	1942	0
503	20250204	111600	7602831	1942	1942	1942	1942	0
504	20250204	111500	7602831	1942	1942	1942	1942	0
505	20250204	111400	7602831	1942	1942	1942	1942	0
506	20250204	111300	7602831	1942	1942	1942	1942	0
507	20250204	111200	7602831	1942	1942	1942	1942	0
508	20250204	111100	7602831	1942	1942	1942	1942	0
509	20250204	111000	7602831	1942	1942	1942	1942	0
510	20250204	110900	7602831	1942	1942	1942	1942	0
511	20250204	110800	7602831	1942	1942	1942	1942	0
512	20250204	110700	7602831	1942	1942	1942	1942	0
513	20250204	110600	7602831	1942	1942	1942	1942	0
514	20250204	110500	7602831	1942	1942	1942	1942	0
515	20250204	110400	7602831	1942	1942	1942	1942	0
516	20250204	110300	7602831	1942	1942	1942	1942	0
517	20250204	110200	7602831	1942	1942	1942	1942	0
518	20250204	110100	7602831	1942	1942	1942	1942	0
519	20250204	110000	7602831	1942	1942	1942	1942	0
520	20250204	105900	7602831	1942	1942	1942	1942	0
521	20250204	105800	7602831	1942	1942	1942	1942	0
522	20250204	105700	7602831	1942	1942	1942	1942	0
523	20250204	105600	7602831	1942	1942	1942	1942	0
524	20250204	105500	7602831	1942	1942	1942	1942	1
525	20250204	105400	7600889	1944	1944	1944	1944	0
526	20250204	105300	7600889	1944	1944	1944	1944	0
527	20250204	105200	7600889	1944	1944	1944	1944	0
528	20250204	105100	7600889	1944	1944	1944	1944	0
529	20250204	105000	7600889	1944	1944	1944	1944	0
530	20250204	104900	7600889	1944	1944	1944	1944	0
531	20250204	104800	7600889	1944	1944	1944	1944	0
532	20250204	104700	7600889	1944	1906	1944	1900	102
533	20250204	104600	7406789	1946	1946	1946	1946	0
534	20250204	104500	7406789	1946	1946	1946	1946	0
535	20250204	104400	7406789	1946	1946	1946	1946	0
536	20250204	104300	7406789	1946	1946	1946	1946	0
537	20250204	104200	7406789	1946	1946	1946	1946	0
538	20250204	104100	7406789	1946	1946	1946	1946	0
539	20250204	104000	7406789	1946	1946	1946	1946	0
540	20250204	103900	7406789	1946	1946	1946	1946	0
541	20250204	103800	7406789	1946	1946	1946	1946	0
542	20250204	103700	7406789	1946	1946	1946	1946	0
543	20250204	103600	7406789	1946	1946	1946	1946	0
544	20250204	103500	7406789	1946	1946	1946	1946	0
545	20250204	103400	7406789	1946	1946	1946	1946	0
546	20250204	103300	7406789	1946	1906	1946	1906	3
547	20250204	103200	7400992	1946	1946	1946	1946	0
548	20250204	103100	7400992	1946	1946	1946	1946	0
549	20250204	103000	7400992	1946	1946	1946	1946	0
550	20250204	102900	7400992	1946	1905	1946	1904	615
551	20250204	102800	6229345	1948	1948	1948	1948	0
552	20250204	102700	6229345	1948	1948	1948	1948	0
553	20250204	102600	6229345	1948	1948	1948	1948	0
554	20250204	102500	6229345	1948	1904	1948	1904	93
555	20250204	102400	6052053	1904	1904	1904	1904	330
556	20250204	102300	5423733	1904	1904	1904	1904	0
557	20250204	102200	5423733	1904	1895	1904	1885	2071
558	20250204	102100	1511019	1911	1914	1914	1911	224
559	20250204	102000	1082758	1952	1952	1952	1952	0
560	20250204	101900	1082758	1952	1952	1952	1952	0
561	20250204	101800	1082758	1952	1952	1952	1952	0
562	20250204	101700	1082758	1952	1952	1952	1952	0
563	20250204	101600	1082758	1952	1952	1952	1952	0
564	20250204	101500	1082758	1952	1952	1952	1952	0
565	20250204	101400	1082758	1952	1952	1952	1952	0
566	20250204	101300	1082758	1952	1952	1952	1952	0
567	20250204	101200	1082758	1952	1952	1952	1952	0
568	20250204	101100	1082758	1952	1952	1952	1952	0
569	20250204	101000	1082758	1952	1952	1952	1952	0
570	20250204	100900	1082758	1952	1952	1952	1952	0
571	20250204	100800	1082758	1952	1952	1952	1952	0
572	20250204	100700	1082758	1952	1952	1952	1952	0
573	20250204	100600	1082758	1952	1952	1952	1952	0
574	20250204	100500	1082758	1952	1952	1952	1952	0
575	20250204	100400	1082758	1952	1952	1952	1952	0
576	20250204	100300	1082758	1952	1952	1952	1952	0
577	20250204	100200	1082758	1952	1952	1952	1952	0
578	20250204	100100	1082758	1952	1952	1952	1952	0
579	20250204	100000	1082758	1952	1952	1952	1952	1
580	20250204	095900	1080806	1954	1954	1954	1954	0
581	20250204	095800	1080806	1954	1954	1954	1954	0
582	20250204	095700	1080806	1954	1954	1954	1954	0
583	20250204	095600	1080806	1954	1954	1954	1954	0
584	20250204	095500	1080806	1954	1954	1954	1954	0
585	20250204	095400	1080806	1954	1954	1954	1954	0
586	20250204	095300	1080806	1954	1954	1954	1954	0
587	20250204	095200	1080806	1954	1954	1954	1954	0
588	20250204	095100	1080806	1954	1954	1954	1954	0
589	20250204	095000	1080806	1954	1954	1954	1954	0
590	20250204	094900	1080806	1954	1954	1954	1954	0
591	20250204	094800	1080806	1954	1954	1954	1954	37
592	20250204	094700	1008508	1954	1954	1954	1954	0
593	20250204	094600	1008508	1954	1954	1954	1954	0
594	20250204	094500	1008508	1954	1954	1954	1954	0
595	20250204	094400	1008508	1954	1954	1954	1954	1
596	20250204	094300	1006554	1958	1958	1958	1958	0
597	20250204	094200	1006554	1958	1958	1958	1958	0
598	20250204	094100	1006554	1958	1958	1958	1958	1
599	20250204	094000	1004596	1959	1959	1959	1959	0
600	20250204	093900	1004596	1959	1959	1959	1959	0
601	20250204	093800	1004596	1959	1958	1959	1958	10
602	20250204	093700	985011	1912	1914	1914	1912	100
603	20250204	093600	793774	1960	1960	1960	1960	0
604	20250204	093500	793774	1960	1960	1960	1960	0
605	20250204	093400	793774	1960	1960	1960	1960	0
606	20250204	093300	793774	1960	1960	1960	1960	0
607	20250204	093200	793774	1960	1960	1960	1960	0
608	20250204	093100	793774	1960	1960	1960	1960	1
609	20250204	093000	791814	1961	1963	1963	1961	3
610	20250204	092900	785928	1963	1929	1963	1929	29
611	20250204	092800	729545	1911	1911	1911	1911	117
612	20250204	092700	505958	1911	1911	1911	1911	0
613	20250204	092600	505958	1911	1911	1911	1911	0
614	20250204	092500	505958	1911	1911	1911	1911	0
615	20250204	092400	505958	1911	1911	1911	1911	0
616	20250204	092300	505958	1911	1911	1911	1911	0
617	20250204	092200	505958	1911	1911	1911	1911	0
618	20250204	092100	505958	1911	1911	1911	1911	0
619	20250204	092000	505958	1911	1911	1911	1911	0
620	20250204	091900	505958	1911	1911	1911	1911	0
621	20250204	091800	505958	1911	1911	1911	1911	0
622	20250204	091700	505958	1911	1911	1911	1911	5
623	20250204	091600	496403	1911	1911	1911	1911	0
624	20250204	091500	496403	1911	1911	1911	1911	0
625	20250204	091400	496403	1911	1911	1911	1911	75
626	20250204	091300	353078	1911	1911	1911	1911	5
627	20250204	091200	343523	1911	1911	1911	1911	0
628	20250204	091100	343523	1911	1911	1911	1911	1
629	20250204	091000	341612	1911	1911	1911	1911	0
630	20250204	090900	341612	1911	1911	1911	1911	0
631	20250204	090800	341612	1911	1911	1911	1911	0
632	20250204	090700	341612	1911	1911	1911	1911	0
633	20250204	090600	341612	1911	1911	1911	1911	38
634	20250204	090500	268994	1911	1911	1911	1911	15
635	20250204	090400	240329	1911	1911	1911	1911	0
636	20250204	090300	240329	1911	1911	1911	1911	0
637	20250204	090200	240329	1911	1911	1911	1911	5
638	20250204	090100	230774	1906	1907	1907	1906	103
639	20250204	090000	34398	1911	1911	1911	1911	18