KissMeData/382480/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	212000	59616247	1946	1946	1946	1946	548
3	20250204	211900	59616247	1946	1946	1946	1946	0
4	20250204	211800	59616247	1946	1946	1946	1946	0
5	20250204	211700	59616247	1946	1946	1946	1946	0
6	20250204	211600	59616247	1946	1946	1946	1946	0
7	20250204	211500	59616247	1946	1946	1946	1946	0
8	20250204	211400	59616247	1946	1946	1946	1946	0
9	20250204	211300	59616247	1946	1946	1946	1946	0
10	20250204	211200	59616247	1946	1946	1946	1946	0
11	20250204	211100	59616247	1946	1946	1946	1946	0
12	20250204	211000	59616247	1946	1946	1946	1946	0
13	20250204	210900	59616247	1946	1946	1946	1946	0
14	20250204	210800	59616247	1946	1946	1946	1946	0
15	20250204	210700	59616247	1946	1946	1946	1946	0
16	20250204	210600	59616247	1946	1946	1946	1946	0
17	20250204	210500	59616247	1946	1946	1946	1946	0
18	20250204	210400	59616247	1946	1946	1946	1946	0
19	20250204	210300	59616247	1946	1946	1946	1946	0
20	20250204	210200	59616247	1946	1946	1946	1946	0
21	20250204	210100	59616247	1946	1946	1946	1946	0
22	20250204	210000	59616247	1946	1946	1946	1946	0
23	20250204	205900	59616247	1946	1946	1946	1946	0
24	20250204	205800	59616247	1946	1946	1946	1946	0
25	20250204	205700	59616247	1946	1946	1946	1946	0
26	20250204	205600	59616247	1946	1946	1946	1946	0
27	20250204	205500	59616247	1946	1946	1946	1946	0
28	20250204	205400	59616247	1946	1946	1946	1946	0
29	20250204	205300	59616247	1946	1946	1946	1946	0
30	20250204	205200	59616247	1946	1946	1946	1946	0
31	20250204	205100	59616247	1946	1946	1946	1946	0
32	20250204	205000	59616247	1946	1946	1946	1946	548
33	20250204	204900	59616247	1946	1946	1946	1946	0
34	20250204	204800	59616247	1946	1946	1946	1946	0
35	20250204	204700	59616247	1946	1946	1946	1946	0
36	20250204	204600	59616247	1946	1946	1946	1946	0
37	20250204	204500	59616247	1946	1946	1946	1946	0
38	20250204	204400	59616247	1946	1946	1946	1946	0
39	20250204	204300	59616247	1946	1946	1946	1946	0
40	20250204	204200	59616247	1946	1946	1946	1946	0
41	20250204	204100	59616247	1946	1946	1946	1946	0
42	20250204	204000	59616247	1946	1946	1946	1946	0
43	20250204	203900	59616247	1946	1946	1946	1946	0
44	20250204	203800	59616247	1946	1946	1946	1946	0
45	20250204	203700	59616247	1946	1946	1946	1946	0
46	20250204	203600	59616247	1946	1946	1946	1946	0
47	20250204	203500	59616247	1946	1946	1946	1946	0
48	20250204	203400	59616247	1946	1946	1946	1946	0
49	20250204	203300	59616247	1946	1946	1946	1946	0
50	20250204	203200	59616247	1946	1946	1946	1946	0
51	20250204	203100	59616247	1946	1946	1946	1946	0
52	20250204	203000	59616247	1946	1946	1946	1946	0
53	20250204	202900	59616247	1946	1946	1946	1946	0
54	20250204	202800	59616247	1946	1946	1946	1946	0
55	20250204	202700	59616247	1946	1946	1946	1946	0
56	20250204	202600	59616247	1946	1946	1946	1946	0
57	20250204	202500	59616247	1946	1946	1946	1946	0
58	20250204	202400	59616247	1946	1946	1946	1946	0
59	20250204	202300	59616247	1946	1946	1946	1946	0
60	20250204	202200	59616247	1946	1946	1946	1946	0
61	20250204	202100	59616247	1946	1946	1946	1946	0
62	20250204	202000	59616247	1946	1946	1946	1946	548
63	20250204	201900	59616247	1946	1946	1946	1946	0
64	20250204	201800	59616247	1946	1946	1946	1946	0
65	20250204	201700	59616247	1946	1946	1946	1946	0
66	20250204	201600	59616247	1946	1946	1946	1946	0
67	20250204	201500	59616247	1946	1946	1946	1946	0
68	20250204	201400	59616247	1946	1946	1946	1946	0
69	20250204	201300	59616247	1946	1946	1946	1946	0
70	20250204	201200	59616247	1946	1946	1946	1946	0
71	20250204	201100	59616247	1946	1946	1946	1946	0
72	20250204	201000	59616247	1946	1946	1946	1946	0
73	20250204	200900	59616247	1946	1946	1946	1946	0
74	20250204	200800	59616247	1946	1946	1946	1946	0
75	20250204	200700	59616247	1946	1946	1946	1946	0
76	20250204	200600	59616247	1946	1946	1946	1946	0
77	20250204	200500	59616247	1946	1946	1946	1946	0
78	20250204	200400	59616247	1946	1946	1946	1946	0
79	20250204	200300	59616247	1946	1946	1946	1946	0
80	20250204	200200	59616247	1946	1946	1946	1946	0
81	20250204	200100	59616247	1946	1946	1946	1946	0
82	20250204	200000	59616247	1946	1946	1946	1946	0
83	20250204	195900	59616247	1946	1946	1946	1946	0
84	20250204	195800	59616247	1946	1946	1946	1946	0
85	20250204	195700	59616247	1946	1946	1946	1946	0
86	20250204	195600	59616247	1946	1946	1946	1946	0
87	20250204	195500	59616247	1946	1946	1946	1946	0
88	20250204	195400	59616247	1946	1946	1946	1946	0
89	20250204	195300	59616247	1946	1946	1946	1946	0
90	20250204	195200	59616247	1946	1946	1946	1946	0
91	20250204	195100	59616247	1946	1946	1946	1946	0
92	20250204	195000	59616247	1946	1946	1946	1946	548
93	20250204	194900	59616247	1946	1946	1946	1946	0
94	20250204	194800	59616247	1946	1946	1946	1946	0
95	20250204	194700	59616247	1946	1946	1946	1946	0
96	20250204	194600	59616247	1946	1946	1946	1946	0
97	20250204	194500	59616247	1946	1946	1946	1946	0
98	20250204	194400	59616247	1946	1946	1946	1946	0
99	20250204	194300	59616247	1946	1946	1946	1946	0
100	20250204	194200	59616247	1946	1946	1946	1946	0
101	20250204	194100	59616247	1946	1946	1946	1946	0
102	20250204	194000	59616247	1946	1946	1946	1946	0
103	20250204	193900	59616247	1946	1946	1946	1946	0
104	20250204	193800	59616247	1946	1946	1946	1946	0
105	20250204	193700	59616247	1946	1946	1946	1946	0
106	20250204	193600	59616247	1946	1946	1946	1946	0
107	20250204	193500	59616247	1946	1946	1946	1946	0
108	20250204	193400	59616247	1946	1946	1946	1946	0
109	20250204	193300	59616247	1946	1946	1946	1946	0
110	20250204	193200	59616247	1946	1946	1946	1946	0
111	20250204	193100	59616247	1946	1946	1946	1946	0
112	20250204	193000	59616247	1946	1946	1946	1946	0
113	20250204	192900	59616247	1946	1946	1946	1946	0
114	20250204	192800	59616247	1946	1946	1946	1946	0
115	20250204	192700	59616247	1946	1946	1946	1946	0
116	20250204	192600	59616247	1946	1946	1946	1946	0
117	20250204	192500	59616247	1946	1946	1946	1946	0
118	20250204	192400	59616247	1946	1946	1946	1946	0
119	20250204	192300	59616247	1946	1946	1946	1946	0
120	20250204	192200	59616247	1946	1946	1946	1946	0
121	20250204	192100	59616247	1946	1946	1946	1946	0
122	20250204	192000	59616247	1946	1946	1946	1946	548
123	20250204	191900	59616247	1946	1946	1946	1946	0
124	20250204	191800	59616247	1946	1946	1946	1946	0
125	20250204	191700	59616247	1946	1946	1946	1946	0
126	20250204	191600	59616247	1946	1946	1946	1946	0
127	20250204	191500	59616247	1946	1946	1946	1946	0
128	20250204	191400	59616247	1946	1946	1946	1946	0
129	20250204	191300	59616247	1946	1946	1946	1946	0
130	20250204	191200	59616247	1946	1946	1946	1946	0
131	20250204	191100	59616247	1946	1946	1946	1946	0
132	20250204	191000	59616247	1946	1946	1946	1946	0
133	20250204	190900	59616247	1946	1946	1946	1946	0
134	20250204	190800	59616247	1946	1946	1946	1946	0
135	20250204	190700	59616247	1946	1946	1946	1946	0
136	20250204	190600	59616247	1946	1946	1946	1946	0
137	20250204	190500	59616247	1946	1946	1946	1946	0
138	20250204	190400	59616247	1946	1946	1946	1946	0
139	20250204	190300	59616247	1946	1946	1946	1946	0
140	20250204	190200	59616247	1946	1946	1946	1946	0
141	20250204	190100	59616247	1946	1946	1946	1946	0
142	20250204	190000	59616247	1946	1946	1946	1946	0
143	20250204	185900	59616247	1946	1946	1946	1946	0
144	20250204	185800	59616247	1946	1946	1946	1946	0
145	20250204	185700	59616247	1946	1946	1946	1946	0
146	20250204	185600	59616247	1946	1946	1946	1946	0
147	20250204	185500	59616247	1946	1946	1946	1946	0
148	20250204	185400	59616247	1946	1946	1946	1946	0
149	20250204	185300	59616247	1946	1946	1946	1946	0
150	20250204	185200	59616247	1946	1946	1946	1946	0
151	20250204	185100	59616247	1946	1946	1946	1946	0
152	20250204	185000	59616247	1946	1946	1946	1946	548
153	20250204	184900	59616247	1946	1946	1946	1946	0
154	20250204	184800	59616247	1946	1946	1946	1946	0
155	20250204	184700	59616247	1946	1946	1946	1946	0
156	20250204	184600	59616247	1946	1946	1946	1946	0
157	20250204	184500	59616247	1946	1946	1946	1946	0
158	20250204	184400	59616247	1946	1946	1946	1946	0
159	20250204	184300	59616247	1946	1946	1946	1946	0
160	20250204	184200	59616247	1946	1946	1946	1946	0
161	20250204	184100	59616247	1946	1946	1946	1946	0
162	20250204	184000	59616247	1946	1946	1946	1946	0
163	20250204	183900	59616247	1946	1946	1946	1946	0
164	20250204	183800	59616247	1946	1946	1946	1946	0
165	20250204	183700	59616247	1946	1946	1946	1946	0
166	20250204	183600	59616247	1946	1946	1946	1946	0
167	20250204	183500	59616247	1946	1946	1946	1946	0
168	20250204	183400	59616247	1946	1946	1946	1946	0
169	20250204	183300	59616247	1946	1946	1946	1946	0
170	20250204	183200	59616247	1946	1946	1946	1946	0
171	20250204	183100	59616247	1946	1946	1946	1946	0
172	20250204	183000	59616247	1946	1946	1946	1946	0
173	20250204	182900	59616247	1946	1946	1946	1946	0
174	20250204	182800	59616247	1946	1946	1946	1946	0
175	20250204	182700	59616247	1946	1946	1946	1946	0
176	20250204	182600	59616247	1946	1946	1946	1946	0
177	20250204	182500	59616247	1946	1946	1946	1946	0
178	20250204	182400	59616247	1946	1946	1946	1946	0
179	20250204	182300	59616247	1946	1946	1946	1946	0
180	20250204	182200	59616247	1946	1946	1946	1946	0
181	20250204	182100	59616247	1946	1946	1946	1946	0
182	20250204	182000	59616247	1946	1946	1946	1946	548
183	20250204	181900	59616247	1946	1946	1946	1946	0
184	20250204	181800	59616247	1946	1946	1946	1946	0
185	20250204	181700	59616247	1946	1946	1946	1946	0
186	20250204	181600	59616247	1946	1946	1946	1946	0
187	20250204	181500	59616247	1946	1946	1946	1946	0
188	20250204	181400	59616247	1946	1946	1946	1946	0
189	20250204	181300	59616247	1946	1946	1946	1946	0
190	20250204	181200	59616247	1946	1946	1946	1946	0
191	20250204	181100	59616247	1946	1946	1946	1946	0
192	20250204	181000	59616247	1946	1946	1946	1946	0
193	20250204	180900	59616247	1946	1946	1946	1946	0
194	20250204	180800	59616247	1946	1946	1946	1946	0
195	20250204	180700	59616247	1946	1946	1946	1946	0
196	20250204	180600	59616247	1946	1946	1946	1946	0
197	20250204	180500	59616247	1946	1946	1946	1946	0
198	20250204	180400	59616247	1946	1946	1946	1946	0
199	20250204	180300	59616247	1946	1946	1946	1946	0
200	20250204	180200	59616247	1946	1946	1946	1946	0
201	20250204	180100	59616247	1946	1946	1946	1946	0
202	20250204	180000	59616247	1946	1946	1946	1946	0
203	20250204	175900	59616247	1946	1946	1946	1946	0
204	20250204	175800	59616247	1946	1946	1946	1946	0
205	20250204	175700	59616247	1946	1946	1946	1946	0
206	20250204	175600	59616247	1946	1946	1946	1946	0
207	20250204	175500	59616247	1946	1946	1946	1946	0
208	20250204	175400	59616247	1946	1946	1946	1946	0
209	20250204	175300	59616247	1946	1946	1946	1946	0
210	20250204	175200	59616247	1946	1946	1946	1946	0
211	20250204	175100	59616247	1946	1946	1946	1946	0
212	20250204	175000	59616247	1946	1946	1946	1946	548
213	20250204	174900	59616247	1946	1946	1946	1946	0
214	20250204	174800	59616247	1946	1946	1946	1946	0
215	20250204	174700	59616247	1946	1946	1946	1946	0
216	20250204	174600	59616247	1946	1946	1946	1946	0
217	20250204	174500	59616247	1946	1946	1946	1946	0
218	20250204	174400	59616247	1946	1946	1946	1946	0
219	20250204	174300	59616247	1946	1946	1946	1946	0
220	20250204	174200	59616247	1946	1946	1946	1946	0
221	20250204	174100	59616247	1946	1946	1946	1946	0
222	20250204	174000	59616247	1946	1946	1946	1946	0
223	20250204	173900	59616247	1946	1946	1946	1946	0
224	20250204	173800	59616247	1946	1946	1946	1946	0
225	20250204	173700	59616247	1946	1946	1946	1946	0
226	20250204	173600	59616247	1946	1946	1946	1946	0
227	20250204	173500	59616247	1946	1946	1946	1946	0
228	20250204	173400	59616247	1946	1946	1946	1946	0
229	20250204	173300	59616247	1946	1946	1946	1946	0
230	20250204	173200	59616247	1946	1946	1946	1946	0
231	20250204	173100	59616247	1946	1946	1946	1946	0
232	20250204	173000	59616247	1946	1946	1946	1946	0
233	20250204	172900	59616247	1946	1946	1946	1946	0
234	20250204	172800	59616247	1946	1946	1946	1946	0
235	20250204	172700	59616247	1946	1946	1946	1946	0
236	20250204	172600	59616247	1946	1946	1946	1946	0
237	20250204	172500	59616247	1946	1946	1946	1946	0
238	20250204	172400	59616247	1946	1946	1946	1946	0
239	20250204	172300	59616247	1946	1946	1946	1946	0
240	20250204	172200	59616247	1946	1946	1946	1946	0
241	20250204	172100	59616247	1946	1946	1946	1946	0
242	20250204	172000	59616247	1946	1946	1946	1946	548
243	20250204	171900	59616247	1946	1946	1946	1946	0
244	20250204	171800	59616247	1946	1946	1946	1946	0
245	20250204	171700	59616247	1946	1946	1946	1946	0
246	20250204	171600	59616247	1946	1946	1946	1946	0
247	20250204	171500	59616247	1946	1946	1946	1946	0
248	20250204	171400	59616247	1946	1946	1946	1946	0
249	20250204	171300	59616247	1946	1946	1946	1946	0
250	20250204	171200	59616247	1946	1946	1946	1946	0
251	20250204	171100	59616247	1946	1946	1946	1946	0
252	20250204	171000	59616247	1946	1946	1946	1946	0
253	20250204	170900	59616247	1946	1946	1946	1946	0
254	20250204	170800	59616247	1946	1946	1946	1946	0
255	20250204	170700	59616247	1946	1946	1946	1946	0
256	20250204	170600	59616247	1946	1946	1946	1946	0
257	20250204	170500	59616247	1946	1946	1946	1946	0
258	20250204	170400	59616247	1946	1946	1946	1946	0
259	20250204	170300	59616247	1946	1946	1946	1946	0
260	20250204	170200	59616247	1946	1946	1946	1946	0
261	20250204	170100	59616247	1946	1946	1946	1946	0
262	20250204	170000	59616247	1946	1946	1946	1946	0
263	20250204	165900	59616247	1946	1946	1946	1946	0
264	20250204	165800	59616247	1946	1946	1946	1946	0
265	20250204	165700	59616247	1946	1946	1946	1946	0
266	20250204	165600	59616247	1946	1946	1946	1946	0
267	20250204	165500	59616247	1946	1946	1946	1946	0
268	20250204	165400	59616247	1946	1946	1946	1946	0
269	20250204	165300	59616247	1946	1946	1946	1946	0
270	20250204	165200	59616247	1946	1946	1946	1946	0
271	20250204	165100	59616247	1946	1946	1946	1946	0
272	20250204	165000	59616247	1946	1946	1946	1946	548
273	20250204	164900	59616247	1946	1946	1946	1946	0
274	20250204	164800	59616247	1946	1946	1946	1946	0
275	20250204	164700	59616247	1946	1946	1946	1946	0
276	20250204	164600	59616247	1946	1946	1946	1946	0
277	20250204	164500	59616247	1946	1946	1946	1946	0
278	20250204	164400	59616247	1946	1946	1946	1946	0
279	20250204	164300	59616247	1946	1946	1946	1946	0
280	20250204	164200	59616247	1946	1946	1946	1946	0
281	20250204	164100	59616247	1946	1946	1946	1946	0
282	20250204	164000	59616247	1946	1946	1946	1946	0
283	20250204	163900	59616247	1946	1946	1946	1946	0
284	20250204	163800	59616247	1946	1946	1946	1946	0
285	20250204	163700	59616247	1946	1946	1946	1946	0
286	20250204	163600	59616247	1946	1946	1946	1946	0
287	20250204	163500	59616247	1946	1946	1946	1946	0
288	20250204	163400	59616247	1946	1946	1946	1946	0
289	20250204	163300	59616247	1946	1946	1946	1946	0
290	20250204	163200	59616247	1946	1946	1946	1946	0
291	20250204	163100	59616247	1946	1946	1946	1946	0
292	20250204	163000	59616247	1946	1946	1946	1946	0
293	20250204	162900	59616247	1946	1946	1946	1946	0
294	20250204	162800	59616247	1946	1946	1946	1946	0
295	20250204	162700	59616247	1946	1946	1946	1946	0
296	20250204	162600	59616247	1946	1946	1946	1946	0
297	20250204	162500	59616247	1946	1946	1946	1946	0
298	20250204	162400	59616247	1946	1946	1946	1946	0
299	20250204	162300	59616247	1946	1946	1946	1946	0
300	20250204	162200	59616247	1946	1946	1946	1946	0
301	20250204	162100	59616247	1946	1946	1946	1946	0
302	20250204	162000	59616247	1946	1946	1946	1946	548
303	20250204	161900	59616247	1946	1946	1946	1946	0
304	20250204	161800	59616247	1946	1946	1946	1946	0
305	20250204	161700	59616247	1946	1946	1946	1946	0
306	20250204	161600	59616247	1946	1946	1946	1946	0
307	20250204	161500	59616247	1946	1946	1946	1946	0
308	20250204	161400	59616247	1946	1946	1946	1946	0
309	20250204	161300	59616247	1946	1946	1946	1946	0
310	20250204	161200	59616247	1946	1946	1946	1946	0
311	20250204	161100	59616247	1946	1946	1946	1946	0
312	20250204	161000	59616247	1946	1946	1946	1946	0
313	20250204	160900	59616247	1946	1946	1946	1946	0
314	20250204	160800	59616247	1946	1946	1946	1946	0
315	20250204	160700	59616247	1946	1946	1946	1946	0
316	20250204	160600	59616247	1946	1946	1946	1946	0
317	20250204	160500	59616247	1946	1946	1946	1946	0
318	20250204	160400	59616247	1946	1946	1946	1946	0
319	20250204	160300	59616247	1946	1946	1946	1946	0
320	20250204	160200	59616247	1946	1946	1946	1946	0
321	20250204	160100	59616247	1946	1946	1946	1946	0
322	20250204	160000	59616247	1946	1946	1946	1946	0
323	20250204	155900	59616247	1946	1946	1946	1946	0
324	20250204	155800	59616247	1946	1946	1946	1946	0
325	20250204	155700	59616247	1946	1946	1946	1946	0
326	20250204	155600	59616247	1946	1946	1946	1946	0
327	20250204	155500	59616247	1946	1946	1946	1946	0
328	20250204	155400	59616247	1946	1946	1946	1946	0
329	20250204	155300	59616247	1946	1946	1946	1946	0
330	20250204	155200	59616247	1946	1946	1946	1946	0
331	20250204	155100	59616247	1946	1946	1946	1946	0
332	20250204	155000	59616247	1946	1946	1946	1946	548
333	20250204	154900	59616247	1946	1946	1946	1946	0
334	20250204	154800	59616247	1946	1946	1946	1946	0
335	20250204	154700	59616247	1946	1946	1946	1946	0
336	20250204	154600	59616247	1946	1946	1946	1946	0
337	20250204	154500	59616247	1946	1946	1946	1946	0
338	20250204	154400	59616247	1946	1946	1946	1946	0
339	20250204	154300	59616247	1946	1946	1946	1946	0
340	20250204	154200	59616247	1946	1946	1946	1946	0
341	20250204	154100	59616247	1946	1946	1946	1946	0
342	20250204	154000	59616247	1946	1946	1946	1946	0
343	20250204	153900	59616247	1946	1946	1946	1946	0
344	20250204	153800	59616247	1946	1946	1946	1946	0
345	20250204	153700	59616247	1946	1946	1946	1946	0
346	20250204	153600	59616247	1946	1946	1946	1946	0
347	20250204	153500	59616247	1946	1946	1946	1946	0
348	20250204	153400	59616247	1946	1946	1946	1946	0
349	20250204	153300	59616247	1946	1946	1946	1946	0
350	20250204	153200	59616247	1946	1946	1946	1946	0
351	20250204	153100	59616247	1946	1946	1946	1946	0
352	20250204	153000	59616247	1946	1946	1946	1946	548
353	20250204	152900	58549839	1945	1945	1945	1945	0
354	20250204	152800	58549839	1945	1945	1945	1945	0
355	20250204	152700	58549839	1945	1945	1945	1945	0
356	20250204	152600	58549839	1945	1945	1945	1945	0
357	20250204	152500	58549839	1945	1945	1945	1945	0
358	20250204	152400	58549839	1945	1945	1945	1945	0
359	20250204	152300	58549839	1945	1945	1945	1945	0
360	20250204	152200	58549839	1945	1945	1945	1945	0
361	20250204	152100	58549839	1945	1945	1945	1945	0
362	20250204	152000	58549839	1945	1945	1945	1945	0
363	20250204	151900	58549839	1945	1945	1945	1945	2
364	20250204	151800	58545949	1945	1945	1945	1945	1
365	20250204	151700	58544004	1940	1940	1940	1940	0
366	20250204	151600	58544004	1940	1940	1940	1940	0
367	20250204	151500	58544004	1940	1940	1940	1940	0
368	20250204	151400	58544004	1940	1940	1940	1940	0
369	20250204	151300	58544004	1940	1940	1940	1940	0
370	20250204	151200	58544004	1940	1940	1940	1940	0
371	20250204	151100	58544004	1940	1940	1940	1940	0
372	20250204	151000	58544004	1940	1940	1940	1940	0
373	20250204	150900	58544004	1940	1940	1940	1940	0
374	20250204	150800	58544004	1940	1940	1940	1940	0
375	20250204	150700	58544004	1940	1940	1940	1940	0
376	20250204	150600	58544004	1940	1940	1940	1940	0
377	20250204	150500	58544004	1940	1940	1940	1940	0
378	20250204	150400	58544004	1940	1940	1940	1940	0
379	20250204	150300	58544004	1940	1940	1940	1940	0
380	20250204	150200	58544004	1940	1941	1941	1940	150
381	20250204	150100	58252999	1946	1946	1946	1946	0
382	20250204	150000	58252999	1946	1946	1946	1946	0
383	20250204	145900	58252999	1946	1946	1946	1946	1
384	20250204	145800	58251053	1940	1940	1940	1940	0
385	20250204	145700	58251053	1940	1940	1940	1940	0
386	20250204	145600	58251053	1940	1941	1941	1940	506
387	20250204	145500	57269106	1940	1940	1940	1940	0
388	20250204	145400	57269106	1940	1940	1940	1940	0
389	20250204	145300	57269106	1940	1940	1940	1940	0
390	20250204	145200	57269106	1940	1940	1940	1940	0
391	20250204	145100	57269106	1940	1940	1940	1940	0
392	20250204	145000	57269106	1940	1940	1940	1940	0
393	20250204	144900	57269106	1940	1940	1940	1940	0
394	20250204	144800	57269106	1940	1940	1940	1940	0
395	20250204	144700	57269106	1940	1940	1940	1940	0
396	20250204	144600	57269106	1940	1940	1940	1940	0
397	20250204	144500	57269106	1940	1940	1940	1940	0
398	20250204	144400	57269106	1940	1940	1940	1940	0
399	20250204	144300	57269106	1940	1940	1940	1940	0
400	20250204	144200	57269106	1940	1940	1940	1940	0
401	20250204	144100	57269106	1940	1940	1940	1940	0
402	20250204	144000	57269106	1940	1941	1941	1940	100
403	20250204	143900	57075056	1940	1940	1940	1940	0
404	20250204	143800	57075056	1940	1940	1940	1940	0
405	20250204	143700	57075056	1940	1940	1940	1940	0
406	20250204	143600	57075056	1940	1940	1940	1940	352
407	20250204	143500	56392176	1940	1941	1941	1940	701
408	20250204	143400	55032226	1940	1940	1940	1940	0
409	20250204	143300	55032226	1940	1940	1940	1940	0
410	20250204	143200	55032226	1940	1940	1940	1940	0
411	20250204	143100	55032226	1940	1942	1942	1940	500
412	20250204	143000	54061763	1942	1942	1942	1942	0
413	20250204	142900	54061763	1942	1942	1942	1942	0
414	20250204	142800	54061763	1942	1942	1942	1942	0
415	20250204	142700	54061763	1942	1942	1942	1942	0
416	20250204	142600	54061763	1942	1942	1942	1942	0
417	20250204	142500	54061763	1942	1942	1942	1942	0
418	20250204	142400	54061763	1942	1942	1942	1942	0
419	20250204	142300	54061763	1942	1942	1942	1942	0
420	20250204	142200	54061763	1942	1942	1942	1942	0
421	20250204	142100	54061763	1942	1942	1942	1942	0
422	20250204	142000	54061763	1942	1942	1942	1942	0
423	20250204	141900	54061763	1942	1942	1942	1942	0
424	20250204	141800	54061763	1942	1942	1942	1942	0
425	20250204	141700	54061763	1942	1942	1942	1942	0
426	20250204	141600	54061763	1942	1942	1942	1942	0
427	20250204	141500	54061763	1942	1943	1943	1942	1672
428	20250204	141400	50813946	1943	1943	1943	1943	0
429	20250204	141300	50813946	1943	1943	1943	1943	0
430	20250204	141200	50813946	1943	1944	1944	1943	2193
431	20250204	141100	46550822	1944	1944	1944	1944	0
432	20250204	141000	46550822	1944	1944	1944	1944	0
433	20250204	140900	46550822	1944	1944	1944	1944	0
434	20250204	140800	46550822	1944	1944	1944	1944	0
435	20250204	140700	46550822	1944	1946	1946	1944	412
436	20250204	140600	45749150	1944	1944	1944	1944	0
437	20250204	140500	45749150	1944	1944	1944	1944	0
438	20250204	140400	45749150	1944	1946	1946	1944	214
439	20250204	140300	45332941	1945	1945	1945	1945	0
440	20250204	140200	45332941	1945	1945	1945	1945	809
441	20250204	140100	43759436	1945	1945	1945	1945	0
442	20250204	140000	43759436	1945	1945	1945	1945	0
443	20250204	135900	43759436	1945	1945	1945	1945	0
444	20250204	135800	43759436	1945	1945	1945	1945	18
445	20250204	135700	43724426	1944	1944	1944	1944	0
446	20250204	135600	43724426	1944	1944	1944	1944	0
447	20250204	135500	43724426	1944	1944	1944	1944	10
448	20250204	135400	43704986	1944	1944	1944	1944	0
449	20250204	135300	43704986	1944	1944	1944	1944	0
450	20250204	135200	43704986	1944	1944	1944	1944	0
451	20250204	135100	43704986	1944	1944	1944	1944	0
452	20250204	135000	43704986	1944	1944	1944	1944	198
453	20250204	134900	43320074	1944	1944	1944	1944	0
454	20250204	134800	43320074	1944	1944	1944	1944	0
455	20250204	134700	43320074	1944	1944	1944	1944	0
456	20250204	134600	43320074	1944	1944	1944	1944	0
457	20250204	134500	43320074	1944	1944	1944	1944	0
458	20250204	134400	43320074	1944	1944	1944	1944	0
459	20250204	134300	43320074	1944	1944	1944	1944	0
460	20250204	134200	43320074	1944	1944	1944	1944	294
461	20250204	134100	42748538	1944	1944	1944	1944	0
462	20250204	134000	42748538	1944	1944	1944	1944	0
463	20250204	133900	42748538	1944	1944	1944	1944	0
464	20250204	133800	42748538	1944	1944	1944	1944	0
465	20250204	133700	42748538	1944	1944	1944	1944	0
466	20250204	133600	42748538	1944	1944	1944	1944	0
467	20250204	133500	42748538	1944	1944	1944	1944	0
468	20250204	133400	42748538	1944	1944	1944	1944	0
469	20250204	133300	42748538	1944	1944	1944	1944	0
470	20250204	133200	42748538	1944	1944	1944	1944	0
471	20250204	133100	42748538	1944	1944	1944	1944	0
472	20250204	133000	42748538	1944	1944	1944	1944	0
473	20250204	132900	42748538	1944	1944	1944	1944	3
474	20250204	132800	42742706	1946	1946	1946	1946	0
475	20250204	132700	42742706	1946	1946	1946	1946	0
476	20250204	132600	42742706	1946	1946	1946	1946	0
477	20250204	132500	42742706	1946	1945	1946	1945	200
478	20250204	132400	42353702	1943	1943	1943	1943	0
479	20250204	132300	42353702	1943	1943	1943	1943	0
480	20250204	132200	42353702	1943	1943	1943	1943	1
481	20250204	132100	42351759	1943	1943	1943	1943	0
482	20250204	132000	42351759	1943	1943	1943	1943	0
483	20250204	131900	42351759	1943	1943	1943	1943	22
484	20250204	131800	42309013	1945	1945	1945	1945	0
485	20250204	131700	42309013	1945	1945	1945	1945	0
486	20250204	131600	42309013	1945	1945	1945	1945	200
487	20250204	131500	41920013	1945	1945	1945	1945	0
488	20250204	131400	41920013	1945	1945	1945	1945	0
489	20250204	131300	41920013	1945	1945	1945	1945	0
490	20250204	131200	41920013	1945	1945	1945	1945	0
491	20250204	131100	41920013	1945	1945	1945	1945	0
492	20250204	131000	41920013	1945	1945	1945	1945	0
493	20250204	130900	41920013	1945	1945	1945	1945	0
494	20250204	130800	41920013	1945	1945	1945	1945	0
495	20250204	130700	41920013	1945	1945	1945	1945	0
496	20250204	130600	41920013	1945	1945	1945	1945	0
497	20250204	130500	41920013	1945	1945	1945	1945	0
498	20250204	130400	41920013	1945	1945	1945	1945	0
499	20250204	130300	41920013	1945	1945	1945	1945	0
500	20250204	130200	41920013	1945	1945	1945	1945	0
501	20250204	130100	41920013	1945	1945	1945	1945	0
502	20250204	130000	41920013	1945	1945	1945	1945	0
503	20250204	125900	41920013	1945	1945	1945	1945	129
504	20250204	125800	41669108	1945	1945	1945	1945	93
505	20250204	125700	41488223	1945	1943	1945	1943	2
506	20250204	125600	41484335	1945	1945	1945	1945	0
507	20250204	125500	41484335	1945	1943	1945	1943	2
508	20250204	125400	41480447	1945	1945	1945	1945	150
509	20250204	125300	41188697	1945	1945	1945	1945	0
510	20250204	125200	41188697	1945	1945	1945	1945	0
511	20250204	125100	41188697	1945	1945	1945	1945	0
512	20250204	125000	41188697	1945	1945	1945	1945	1
513	20250204	124900	41186752	1944	1944	1944	1944	0
514	20250204	124800	41186752	1944	1944	1944	1944	49
515	20250204	124700	41091496	1944	1944	1944	1944	0
516	20250204	124600	41091496	1944	1944	1944	1944	19
517	20250204	124500	41054560	1945	1945	1945	1945	0
518	20250204	124400	41054560	1945	1945	1945	1945	0
519	20250204	124300	41054560	1945	1945	1945	1945	0
520	20250204	124200	41054560	1945	1945	1945	1945	0
521	20250204	124100	41054560	1945	1945	1945	1945	1
522	20250204	124000	41052615	1944	1944	1944	1944	0
523	20250204	123900	41052615	1944	1944	1944	1944	85
524	20250204	123800	40887375	1944	1944	1944	1944	6
525	20250204	123700	40875711	1944	1944	1944	1944	82
526	20250204	123600	40716303	1944	1944	1944	1944	0
527	20250204	123500	40716303	1944	1944	1944	1944	0
528	20250204	123400	40716303	1944	1944	1944	1944	0
529	20250204	123300	40716303	1944	1944	1944	1944	0
530	20250204	123200	40716303	1944	1944	1944	1944	0
531	20250204	123100	40716303	1944	1944	1944	1944	0
532	20250204	123000	40716303	1944	1944	1944	1944	0
533	20250204	122900	40716303	1944	1944	1944	1944	0
534	20250204	122800	40716303	1944	1943	1944	1943	203
535	20250204	122700	40321798	1944	1944	1944	1944	0
536	20250204	122600	40321798	1944	1944	1944	1944	400
537	20250204	122500	39544198	1944	1944	1944	1944	0
538	20250204	122400	39544198	1944	1944	1944	1944	1
539	20250204	122300	39542254	1944	1944	1944	1944	0
540	20250204	122200	39542254	1944	1944	1944	1944	0
541	20250204	122100	39542254	1944	1944	1944	1944	0
542	20250204	122000	39542254	1944	1944	1944	1944	161
543	20250204	121900	39229270	1944	1944	1944	1944	0
544	20250204	121800	39229270	1944	1944	1944	1944	10
545	20250204	121700	39209830	1944	1944	1944	1944	100
546	20250204	121600	39015430	1944	1944	1944	1944	5
547	20250204	121500	39005710	1944	1944	1944	1944	0
548	20250204	121400	39005710	1944	1944	1944	1944	0
549	20250204	121300	39005710	1944	1944	1944	1944	0
550	20250204	121200	39005710	1944	1943	1944	1943	401
551	20250204	121100	38226566	1943	1943	1943	1943	0
552	20250204	121000	38226566	1943	1944	1944	1943	1067
553	20250204	120900	36152883	1944	1944	1944	1944	767
554	20250204	120800	34661835	1945	1945	1945	1945	310
555	20250204	120700	34058885	1945	1945	1945	1945	1151
556	20250204	120600	31820190	1945	1945	1945	1945	0
557	20250204	120500	31820190	1945	1945	1945	1945	0
558	20250204	120400	31820190	1945	1945	1945	1945	0
559	20250204	120300	31820190	1945	1945	1945	1945	0
560	20250204	120200	31820190	1945	1945	1945	1945	0
561	20250204	120100	31820190	1945	1945	1945	1945	0
562	20250204	120000	31820190	1945	1945	1945	1945	5
563	20250204	115900	31810465	1946	1946	1946	1946	500
564	20250204	115800	30837465	1945	1945	1945	1945	0
565	20250204	115700	30837465	1945	1945	1945	1945	0
566	20250204	115600	30837465	1945	1945	1945	1945	174
567	20250204	115500	30499035	1945	1945	1945	1945	0
568	20250204	115400	30499035	1945	1945	1945	1945	8
569	20250204	115300	30483475	1945	1945	1945	1945	217
570	20250204	115200	30061410	1945	1945	1945	1945	200
571	20250204	115100	29672410	1944	1944	1944	1944	148
572	20250204	115000	29384698	1944	1944	1944	1944	368
573	20250204	114900	28669306	1944	1944	1944	1944	0
574	20250204	114800	28669306	1944	1944	1944	1944	1
575	20250204	114700	28667362	1943	1943	1943	1943	0
576	20250204	114600	28667362	1943	1943	1943	1943	0
577	20250204	114500	28667362	1943	1943	1943	1943	9
578	20250204	114400	28649875	1943	1943	1943	1943	0
579	20250204	114300	28649875	1943	1943	1943	1943	0
580	20250204	114200	28649875	1943	1943	1943	1943	0
581	20250204	114100	28649875	1943	1943	1943	1943	0
582	20250204	114000	28649875	1943	1943	1943	1943	11
583	20250204	113900	28628502	1944	1943	1944	1943	38
584	20250204	113800	28554638	1943	1943	1943	1943	3
585	20250204	113700	28548809	1943	1943	1943	1943	35
586	20250204	113600	28480804	1943	1943	1943	1943	1
587	20250204	113500	28478861	1942	1942	1942	1942	669
588	20250204	113400	27179663	1943	1944	1944	1943	343
589	20250204	113300	26513209	1944	1944	1944	1944	5
590	20250204	113200	26503489	1944	1944	1944	1944	512
591	20250204	113100	25508161	1944	1943	1944	1943	1075
592	20250204	113000	23418945	1944	1944	1944	1944	9
593	20250204	112900	23401449	1944	1944	1944	1944	3
594	20250204	112800	23395617	1944	1944	1944	1944	14
595	20250204	112700	23368401	1944	1945	1945	1944	577
596	20250204	112600	22246706	1946	1946	1946	1946	0
597	20250204	112500	22246706	1946	1945	1946	1945	137
598	20250204	112400	21980236	1945	1945	1945	1945	268
599	20250204	112300	21458976	1946	1946	1946	1946	0
600	20250204	112200	21458976	1946	1946	1946	1946	419
601	20250204	112100	20643602	1947	1949	1949	1947	449
602	20250204	112000	19768822	1950	1950	1950	1950	0
603	20250204	111900	19768822	1950	1950	1950	1950	0
604	20250204	111800	19768822	1950	1950	1950	1950	1
605	20250204	111700	19766872	1949	1949	1949	1949	0
606	20250204	111600	19766872	1949	1949	1949	1949	0
607	20250204	111500	19766872	1949	1949	1949	1949	0
608	20250204	111400	19766872	1949	1949	1949	1949	295
609	20250204	111300	19191917	1949	1949	1949	1949	11
610	20250204	111200	19170478	1948	1948	1948	1948	4
611	20250204	111100	19162686	1949	1949	1949	1949	0
612	20250204	111000	19162686	1949	1949	1949	1949	0
613	20250204	110900	19162686	1949	1949	1949	1949	0
614	20250204	110800	19162686	1949	1949	1949	1949	0
615	20250204	110700	19162686	1949	1949	1949	1949	0
616	20250204	110600	19162686	1949	1949	1949	1949	0
617	20250204	110500	19162686	1949	1949	1949	1949	0
618	20250204	110400	19162686	1949	1949	1949	1949	0
619	20250204	110300	19162686	1949	1947	1949	1947	303
620	20250204	110200	18572739	1947	1947	1947	1947	0
621	20250204	110100	18572739	1947	1947	1947	1947	0
622	20250204	110000	18572739	1947	1947	1947	1947	0
623	20250204	105900	18572739	1947	1947	1947	1947	0
624	20250204	105800	18572739	1947	1947	1947	1947	0
625	20250204	105700	18572739	1947	1947	1947	1947	0
626	20250204	105600	18572739	1947	1947	1947	1947	0
627	20250204	105500	18572739	1947	1947	1947	1947	80
628	20250204	105400	18416979	1946	1946	1946	1946	0
629	20250204	105300	18416979	1946	1946	1946	1946	0
630	20250204	105200	18416979	1946	1946	1946	1946	0
631	20250204	105100	18416979	1946	1946	1946	1946	0
632	20250204	105000	18416979	1946	1946	1946	1946	0
633	20250204	104900	18416979	1946	1946	1946	1946	0
634	20250204	104800	18416979	1946	1946	1946	1946	318
635	20250204	104700	17798151	1947	1947	1947	1947	0
636	20250204	104600	17798151	1947	1947	1947	1947	0
637	20250204	104500	17798151	1947	1947	1947	1947	0
638	20250204	104400	17798151	1947	1947	1947	1947	10
639	20250204	104300	17778681	1946	1946	1946	1946	0
640	20250204	104200	17778681	1946	1946	1946	1946	0
641	20250204	104100	17778681	1946	1946	1946	1946	0
642	20250204	104000	17778681	1946	1946	1946	1946	200
643	20250204	103900	17389481	1946	1946	1946	1946	0
644	20250204	103800	17389481	1946	1946	1946	1946	0
645	20250204	103700	17389481	1946	1946	1946	1946	0
646	20250204	103600	17389481	1946	1946	1946	1946	0
647	20250204	103500	17389481	1946	1946	1946	1946	0
648	20250204	103400	17389481	1946	1946	1946	1946	1
649	20250204	103300	17387535	1945	1945	1945	1945	0
650	20250204	103200	17387535	1945	1945	1945	1945	0
651	20250204	103100	17387535	1945	1945	1945	1945	0
652	20250204	103000	17387535	1945	1945	1945	1945	0
653	20250204	102900	17387535	1945	1945	1945	1945	0
654	20250204	102800	17387535	1945	1945	1945	1945	50
655	20250204	102700	17290285	1944	1944	1944	1944	0
656	20250204	102600	17290285	1944	1944	1944	1944	0
657	20250204	102500	17290285	1944	1944	1944	1944	0
658	20250204	102400	17290285	1944	1944	1944	1944	0
659	20250204	102300	17290285	1944	1944	1944	1944	0
660	20250204	102200	17290285	1944	1950	1950	1944	300
661	20250204	102100	16706461	1950	1951	1951	1950	190
662	20250204	102000	16335955	1950	1950	1950	1950	111
663	20250204	101900	16119505	1950	1950	1950	1950	60
664	20250204	101800	16002505	1950	1950	1950	1950	0
665	20250204	101700	16002505	1950	1950	1950	1950	541
666	20250204	101600	14947555	1950	1950	1950	1950	0
667	20250204	101500	14947555	1950	1950	1950	1950	1
668	20250204	101400	14945605	1950	1950	1950	1950	0
669	20250204	101300	14945605	1950	1950	1950	1950	0
670	20250204	101200	14945605	1950	1950	1950	1950	0
671	20250204	101100	14945605	1950	1950	1950	1950	1
672	20250204	101000	14943655	1945	1945	1945	1945	2
673	20250204	100900	14939765	1950	1950	1950	1950	0
674	20250204	100800	14939765	1950	1950	1950	1950	0
675	20250204	100700	14939765	1950	1950	1950	1950	3
676	20250204	100600	14933915	1950	1950	1950	1950	4
677	20250204	100500	14926115	1950	1950	1950	1950	1
678	20250204	100400	14924165	1950	1950	1950	1950	15
679	20250204	100300	14894915	1949	1949	1949	1949	0
680	20250204	100200	14894915	1949	1949	1949	1949	0
681	20250204	100100	14894915	1949	1949	1949	1949	1000
682	20250204	100000	12945915	1949	1949	1949	1949	0
683	20250204	095900	12945915	1949	1949	1949	1949	0
684	20250204	095800	12945915	1949	1949	1949	1949	0
685	20250204	095700	12945915	1949	1949	1949	1949	0
686	20250204	095600	12945915	1949	1949	1949	1949	0
687	20250204	095500	12945915	1949	1949	1949	1949	0
688	20250204	095400	12945915	1949	1949	1949	1949	0
689	20250204	095300	12945915	1949	1949	1949	1949	0
690	20250204	095200	12945915	1949	1949	1949	1949	0
691	20250204	095100	12945915	1949	1949	1949	1949	150
692	20250204	095000	12653565	1949	1949	1949	1949	0
693	20250204	094900	12653565	1949	1949	1949	1949	10
694	20250204	094800	12634075	1940	1940	1940	1940	0
695	20250204	094700	12634075	1940	1940	1940	1940	0
696	20250204	094600	12634075	1940	1941	1941	1940	750
697	20250204	094500	11179072	1949	1949	1949	1949	3
698	20250204	094400	11173225	1949	1942	1949	1942	60
699	20250204	094300	11056689	1949	1942	1950	1942	71
700	20250204	094200	10918784	1942	1942	1942	1942	101
701	20250204	094100	10722642	1942	1942	1942	1942	0
702	20250204	094000	10722642	1942	1942	1942	1942	105
703	20250204	093900	10518732	1942	1942	1942	1942	224
704	20250204	093800	10083724	1942	1941	1942	1940	266
705	20250204	093700	9567459	1942	1942	1942	1942	1212
706	20250204	093600	7213755	1952	1952	1952	1952	0
707	20250204	093500	7213755	1952	1952	1952	1952	0
708	20250204	093400	7213755	1952	1952	1952	1952	0
709	20250204	093300	7213755	1952	1952	1952	1952	10
710	20250204	093200	7194235	1953	1950	1953	1950	5
711	20250204	093100	7184476	1955	1955	1955	1955	0
712	20250204	093000	7184476	1955	1950	1955	1950	46
713	20250204	092900	7094646	1950	1950	1950	1950	542
714	20250204	092800	6037746	1950	1950	1950	1950	100
715	20250204	092700	5842746	1950	1950	1950	1950	0
716	20250204	092600	5842746	1950	1950	1950	1950	0
717	20250204	092500	5842746	1950	1950	1950	1950	45
718	20250204	092400	5754996	1950	1950	1950	1950	0
719	20250204	092300	5754996	1950	1950	1950	1950	1
720	20250204	092200	5753046	1941	1941	1941	1941	0
721	20250204	092100	5753046	1941	1941	1941	1941	0
722	20250204	092000	5753046	1941	1941	1941	1941	443
723	20250204	091900	4893183	1941	1941	1941	1941	0
724	20250204	091800	4893183	1941	1945	1945	1941	70
725	20250204	091700	4757268	1945	1945	1945	1945	99
726	20250204	091600	4564713	1945	1945	1945	1945	0
727	20250204	091500	4564713	1945	1945	1945	1945	0
728	20250204	091400	4564713	1945	1945	1945	1945	2
729	20250204	091300	4560823	1945	1945	1945	1945	3
730	20250204	091200	4554988	1950	1950	1950	1950	6
731	20250204	091100	4543288	1950	1950	1950	1950	6
732	20250204	091000	4531588	1950	1950	1950	1950	1
733	20250204	090900	4529638	1940	1940	1940	1940	0
734	20250204	090800	4529638	1940	1940	1940	1940	247
735	20250204	090700	4050458	1940	1941	1941	1940	67
736	20250204	090600	3920473	1940	1940	1940	1940	0
737	20250204	090500	3920473	1940	1940	1940	1940	1286
738	20250204	090400	1425633	1939	1941	1941	1939	678
739	20250204	090300	110019	1939	1939	1939	1939	0
740	20250204	090200	110019	1939	1939	1939	1939	0
741	20250204	090100	110019	1939	1939	1939	1939	0
742	20250204	090000	110019	1939	1930	1939	1930	57