KissMeData/024800/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	190900	27940212	1893	1893	1893	1893	225
3	20250205	190800	27940212	1893	1893	1893	1893	0
4	20250205	190700	27940212	1893	1893	1893	1893	0
5	20250205	190600	27940212	1893	1893	1893	1893	0
6	20250205	190500	27940212	1893	1893	1893	1893	0
7	20250205	190400	27940212	1893	1893	1893	1893	0
8	20250205	190300	27940212	1893	1893	1893	1893	0
9	20250205	190200	27940212	1893	1893	1893	1893	0
10	20250205	190100	27940212	1893	1893	1893	1893	0
11	20250205	190000	27940212	1893	1893	1893	1893	0
12	20250205	185900	27940212	1893	1893	1893	1893	0
13	20250205	185800	27940212	1893	1893	1893	1893	0
14	20250205	185700	27940212	1893	1893	1893	1893	0
15	20250205	185600	27940212	1893	1893	1893	1893	0
16	20250205	185500	27940212	1893	1893	1893	1893	0
17	20250205	185400	27940212	1893	1893	1893	1893	0
18	20250205	185300	27940212	1893	1893	1893	1893	0
19	20250205	185200	27940212	1893	1893	1893	1893	0
20	20250205	185100	27940212	1893	1893	1893	1893	0
21	20250205	185000	27940212	1893	1893	1893	1893	0
22	20250205	184900	27940212	1893	1893	1893	1893	0
23	20250205	184800	27940212	1893	1893	1893	1893	0
24	20250205	184700	27940212	1893	1893	1893	1893	0
25	20250205	184600	27940212	1893	1893	1893	1893	0
26	20250205	184500	27940212	1893	1893	1893	1893	0
27	20250205	184400	27940212	1893	1893	1893	1893	0
28	20250205	184300	27940212	1893	1893	1893	1893	0
29	20250205	184200	27940212	1893	1893	1893	1893	0
30	20250205	184100	27940212	1893	1893	1893	1893	0
31	20250205	184000	27940212	1893	1893	1893	1893	0
32	20250205	183900	27940212	1893	1893	1893	1893	225
33	20250205	183800	27940212	1893	1893	1893	1893	0
34	20250205	183700	27940212	1893	1893	1893	1893	0
35	20250205	183600	27940212	1893	1893	1893	1893	0
36	20250205	183500	27940212	1893	1893	1893	1893	0
37	20250205	183400	27940212	1893	1893	1893	1893	0
38	20250205	183300	27940212	1893	1893	1893	1893	0
39	20250205	183200	27940212	1893	1893	1893	1893	0
40	20250205	183100	27940212	1893	1893	1893	1893	0
41	20250205	183000	27940212	1893	1893	1893	1893	0
42	20250205	182900	27940212	1893	1893	1893	1893	0
43	20250205	182800	27940212	1893	1893	1893	1893	0
44	20250205	182700	27940212	1893	1893	1893	1893	0
45	20250205	182600	27940212	1893	1893	1893	1893	0
46	20250205	182500	27940212	1893	1893	1893	1893	0
47	20250205	182400	27940212	1893	1893	1893	1893	0
48	20250205	182300	27940212	1893	1893	1893	1893	0
49	20250205	182200	27940212	1893	1893	1893	1893	0
50	20250205	182100	27940212	1893	1893	1893	1893	0
51	20250205	182000	27940212	1893	1893	1893	1893	0
52	20250205	181900	27940212	1893	1893	1893	1893	0
53	20250205	181800	27940212	1893	1893	1893	1893	0
54	20250205	181700	27940212	1893	1893	1893	1893	0
55	20250205	181600	27940212	1893	1893	1893	1893	0
56	20250205	181500	27940212	1893	1893	1893	1893	0
57	20250205	181400	27940212	1893	1893	1893	1893	0
58	20250205	181300	27940212	1893	1893	1893	1893	0
59	20250205	181200	27940212	1893	1893	1893	1893	0
60	20250205	181100	27940212	1893	1893	1893	1893	0
61	20250205	181000	27940212	1893	1893	1893	1893	0
62	20250205	180900	27940212	1893	1893	1893	1893	225
63	20250205	180800	27940212	1893	1893	1893	1893	0
64	20250205	180700	27940212	1893	1893	1893	1893	0
65	20250205	180600	27940212	1893	1893	1893	1893	0
66	20250205	180500	27940212	1893	1893	1893	1893	0
67	20250205	180400	27940212	1893	1893	1893	1893	0
68	20250205	180300	27940212	1893	1893	1893	1893	0
69	20250205	180200	27940212	1893	1893	1893	1893	0
70	20250205	180100	27940212	1893	1893	1893	1893	0
71	20250205	180000	27940212	1893	1893	1893	1893	0
72	20250205	175900	27940212	1893	1893	1893	1893	0
73	20250205	175800	27940212	1893	1893	1893	1893	0
74	20250205	175700	27940212	1893	1893	1893	1893	0
75	20250205	175600	27940212	1893	1893	1893	1893	0
76	20250205	175500	27940212	1893	1893	1893	1893	0
77	20250205	175400	27940212	1893	1893	1893	1893	0
78	20250205	175300	27940212	1893	1893	1893	1893	0
79	20250205	175200	27940212	1893	1893	1893	1893	0
80	20250205	175100	27940212	1893	1893	1893	1893	0
81	20250205	175000	27940212	1893	1893	1893	1893	0
82	20250205	174900	27940212	1893	1893	1893	1893	0
83	20250205	174800	27940212	1893	1893	1893	1893	0
84	20250205	174700	27940212	1893	1893	1893	1893	0
85	20250205	174600	27940212	1893	1893	1893	1893	0
86	20250205	174500	27940212	1893	1893	1893	1893	0
87	20250205	174400	27940212	1893	1893	1893	1893	0
88	20250205	174300	27940212	1893	1893	1893	1893	0
89	20250205	174200	27940212	1893	1893	1893	1893	0
90	20250205	174100	27940212	1893	1893	1893	1893	0
91	20250205	174000	27940212	1893	1893	1893	1893	0
92	20250205	173900	27940212	1893	1893	1893	1893	225
93	20250205	173800	27940212	1893	1893	1893	1893	0
94	20250205	173700	27940212	1893	1893	1893	1893	0
95	20250205	173600	27940212	1893	1893	1893	1893	0
96	20250205	173500	27940212	1893	1893	1893	1893	0
97	20250205	173400	27940212	1893	1893	1893	1893	0
98	20250205	173300	27940212	1893	1893	1893	1893	0
99	20250205	173200	27940212	1893	1893	1893	1893	0
100	20250205	173100	27940212	1893	1893	1893	1893	0
101	20250205	173000	27940212	1893	1893	1893	1893	0
102	20250205	172900	27940212	1893	1893	1893	1893	0
103	20250205	172800	27940212	1893	1893	1893	1893	0
104	20250205	172700	27940212	1893	1893	1893	1893	0
105	20250205	172600	27940212	1893	1893	1893	1893	0
106	20250205	172500	27940212	1893	1893	1893	1893	0
107	20250205	172400	27940212	1893	1893	1893	1893	0
108	20250205	172300	27940212	1893	1893	1893	1893	0
109	20250205	172200	27940212	1893	1893	1893	1893	0
110	20250205	172100	27940212	1893	1893	1893	1893	0
111	20250205	172000	27940212	1893	1893	1893	1893	0
112	20250205	171900	27940212	1893	1893	1893	1893	0
113	20250205	171800	27940212	1893	1893	1893	1893	0
114	20250205	171700	27940212	1893	1893	1893	1893	0
115	20250205	171600	27940212	1893	1893	1893	1893	0
116	20250205	171500	27940212	1893	1893	1893	1893	0
117	20250205	171400	27940212	1893	1893	1893	1893	0
118	20250205	171300	27940212	1893	1893	1893	1893	0
119	20250205	171200	27940212	1893	1893	1893	1893	0
120	20250205	171100	27940212	1893	1893	1893	1893	0
121	20250205	171000	27940212	1893	1893	1893	1893	0
122	20250205	170900	27940212	1893	1893	1893	1893	225
123	20250205	170800	27940212	1893	1893	1893	1893	0
124	20250205	170700	27940212	1893	1893	1893	1893	0
125	20250205	170600	27940212	1893	1893	1893	1893	0
126	20250205	170500	27940212	1893	1893	1893	1893	0
127	20250205	170400	27940212	1893	1893	1893	1893	0
128	20250205	170300	27940212	1893	1893	1893	1893	0
129	20250205	170200	27940212	1893	1893	1893	1893	0
130	20250205	170100	27940212	1893	1893	1893	1893	0
131	20250205	170000	27940212	1893	1893	1893	1893	0
132	20250205	165900	27940212	1893	1893	1893	1893	0
133	20250205	165800	27940212	1893	1893	1893	1893	0
134	20250205	165700	27940212	1893	1893	1893	1893	0
135	20250205	165600	27940212	1893	1893	1893	1893	0
136	20250205	165500	27940212	1893	1893	1893	1893	0
137	20250205	165400	27940212	1893	1893	1893	1893	0
138	20250205	165300	27940212	1893	1893	1893	1893	0
139	20250205	165200	27940212	1893	1893	1893	1893	0
140	20250205	165100	27940212	1893	1893	1893	1893	0
141	20250205	165000	27940212	1893	1893	1893	1893	0
142	20250205	164900	27940212	1893	1893	1893	1893	0
143	20250205	164800	27940212	1893	1893	1893	1893	0
144	20250205	164700	27940212	1893	1893	1893	1893	0
145	20250205	164600	27940212	1893	1893	1893	1893	0
146	20250205	164500	27940212	1893	1893	1893	1893	0
147	20250205	164400	27940212	1893	1893	1893	1893	0
148	20250205	164300	27940212	1893	1893	1893	1893	0
149	20250205	164200	27940212	1893	1893	1893	1893	0
150	20250205	164100	27940212	1893	1893	1893	1893	0
151	20250205	164000	27940212	1893	1893	1893	1893	0
152	20250205	163900	27940212	1893	1893	1893	1893	225
153	20250205	163800	27940212	1893	1893	1893	1893	0
154	20250205	163700	27940212	1893	1893	1893	1893	0
155	20250205	163600	27940212	1893	1893	1893	1893	0
156	20250205	163500	27940212	1893	1893	1893	1893	0
157	20250205	163400	27940212	1893	1893	1893	1893	0
158	20250205	163300	27940212	1893	1893	1893	1893	0
159	20250205	163200	27940212	1893	1893	1893	1893	0
160	20250205	163100	27940212	1893	1893	1893	1893	0
161	20250205	163000	27940212	1893	1893	1893	1893	0
162	20250205	162900	27940212	1893	1893	1893	1893	0
163	20250205	162800	27940212	1893	1893	1893	1893	0
164	20250205	162700	27940212	1893	1893	1893	1893	0
165	20250205	162600	27940212	1893	1893	1893	1893	0
166	20250205	162500	27940212	1893	1893	1893	1893	0
167	20250205	162400	27940212	1893	1893	1893	1893	0
168	20250205	162300	27940212	1893	1893	1893	1893	0
169	20250205	162200	27940212	1893	1893	1893	1893	0
170	20250205	162100	27940212	1893	1893	1893	1893	0
171	20250205	162000	27940212	1893	1893	1893	1893	0
172	20250205	161900	27940212	1893	1893	1893	1893	0
173	20250205	161800	27940212	1893	1893	1893	1893	0
174	20250205	161700	27940212	1893	1893	1893	1893	0
175	20250205	161600	27940212	1893	1893	1893	1893	0
176	20250205	161500	27940212	1893	1893	1893	1893	0
177	20250205	161400	27940212	1893	1893	1893	1893	0
178	20250205	161300	27940212	1893	1893	1893	1893	0
179	20250205	161200	27940212	1893	1893	1893	1893	0
180	20250205	161100	27940212	1893	1893	1893	1893	0
181	20250205	161000	27940212	1893	1893	1893	1893	0
182	20250205	160900	27940212	1893	1893	1893	1893	225
183	20250205	160800	27940212	1893	1893	1893	1893	0
184	20250205	160700	27940212	1893	1893	1893	1893	0
185	20250205	160600	27940212	1893	1893	1893	1893	0
186	20250205	160500	27940212	1893	1893	1893	1893	0
187	20250205	160400	27940212	1893	1893	1893	1893	0
188	20250205	160300	27940212	1893	1893	1893	1893	0
189	20250205	160200	27940212	1893	1893	1893	1893	0
190	20250205	160100	27940212	1893	1893	1893	1893	0
191	20250205	160000	27940212	1893	1893	1893	1893	0
192	20250205	155900	27940212	1893	1893	1893	1893	0
193	20250205	155800	27940212	1893	1893	1893	1893	0
194	20250205	155700	27940212	1893	1893	1893	1893	0
195	20250205	155600	27940212	1893	1893	1893	1893	0
196	20250205	155500	27940212	1893	1893	1893	1893	0
197	20250205	155400	27940212	1893	1893	1893	1893	0
198	20250205	155300	27940212	1893	1893	1893	1893	0
199	20250205	155200	27940212	1893	1893	1893	1893	0
200	20250205	155100	27940212	1893	1893	1893	1893	0
201	20250205	155000	27940212	1893	1893	1893	1893	0
202	20250205	154900	27940212	1893	1893	1893	1893	0
203	20250205	154800	27940212	1893	1893	1893	1893	0
204	20250205	154700	27940212	1893	1893	1893	1893	0
205	20250205	154600	27940212	1893	1893	1893	1893	0
206	20250205	154500	27940212	1893	1893	1893	1893	0
207	20250205	154400	27940212	1893	1893	1893	1893	0
208	20250205	154300	27940212	1893	1893	1893	1893	0
209	20250205	154200	27940212	1893	1893	1893	1893	0
210	20250205	154100	27940212	1893	1893	1893	1893	0
211	20250205	154000	27940212	1893	1893	1893	1893	0
212	20250205	153900	27940212	1893	1893	1893	1893	225
213	20250205	153800	27940212	1893	1893	1893	1893	0
214	20250205	153700	27940212	1893	1893	1893	1893	0
215	20250205	153600	27940212	1893	1893	1893	1893	0
216	20250205	153500	27940212	1893	1893	1893	1893	0
217	20250205	153400	27940212	1893	1893	1893	1893	0
218	20250205	153300	27940212	1893	1893	1893	1893	0
219	20250205	153200	27940212	1893	1893	1893	1893	0
220	20250205	153100	27940212	1893	1893	1893	1893	0
221	20250205	153000	27940212	1893	1893	1893	1893	225
222	20250205	152900	27514287	1893	1893	1893	1893	0
223	20250205	152800	27514287	1893	1893	1893	1893	0
224	20250205	152700	27514287	1893	1893	1893	1893	0
225	20250205	152600	27514287	1893	1893	1893	1893	0
226	20250205	152500	27514287	1893	1893	1893	1893	0
227	20250205	152400	27514287	1893	1893	1893	1893	0
228	20250205	152300	27514287	1893	1893	1893	1893	0
229	20250205	152200	27514287	1893	1893	1893	1893	0
230	20250205	152100	27514287	1893	1893	1893	1893	0
231	20250205	152000	27514287	1893	1893	1893	1893	0
232	20250205	151900	27514287	1893	1893	1893	1893	0
233	20250205	151800	27514287	1893	1893	1893	1893	0
234	20250205	151700	27514287	1893	1874	1893	1874	33
235	20250205	151600	27452369	1874	1874	1874	1874	0
236	20250205	151500	27452369	1874	1874	1874	1874	0
237	20250205	151400	27452369	1874	1874	1874	1874	0
238	20250205	151300	27452369	1874	1875	1875	1874	1471
239	20250205	151200	24695565	1894	1894	1894	1894	0
240	20250205	151100	24695565	1894	1894	1894	1894	0
241	20250205	151000	24695565	1894	1894	1894	1894	0
242	20250205	150900	24695565	1894	1894	1894	1894	0
243	20250205	150800	24695565	1894	1894	1894	1894	0
244	20250205	150700	24695565	1894	1894	1894	1894	0
245	20250205	150600	24695565	1894	1894	1894	1894	0
246	20250205	150500	24695565	1894	1894	1894	1894	0
247	20250205	150400	24695565	1894	1894	1894	1894	0
248	20250205	150300	24695565	1894	1891	1894	1891	54
249	20250205	150200	24593303	1880	1880	1880	1880	0
250	20250205	150100	24593303	1880	1880	1880	1880	0
251	20250205	150000	24593303	1880	1880	1880	1880	0
252	20250205	145900	24593303	1880	1880	1880	1880	0
253	20250205	145800	24593303	1880	1880	1880	1880	0
254	20250205	145700	24593303	1880	1880	1880	1880	0
255	20250205	145600	24593303	1880	1880	1880	1880	0
256	20250205	145500	24593303	1880	1880	1880	1880	0
257	20250205	145400	24593303	1880	1880	1880	1880	0
258	20250205	145300	24593303	1880	1880	1880	1880	290
259	20250205	145200	24048103	1880	1880	1880	1880	0
260	20250205	145100	24048103	1880	1880	1880	1880	160
261	20250205	145000	23747303	1880	1881	1881	1880	140
262	20250205	144900	23484093	1895	1895	1895	1895	0
263	20250205	144800	23484093	1895	1895	1895	1895	0
264	20250205	144700	23484093	1895	1895	1895	1895	0
265	20250205	144600	23484093	1895	1895	1895	1895	0
266	20250205	144500	23484093	1895	1895	1895	1895	0
267	20250205	144400	23484093	1895	1895	1895	1895	0
268	20250205	144300	23484093	1895	1895	1895	1895	0
269	20250205	144200	23484093	1895	1895	1895	1895	0
270	20250205	144100	23484093	1895	1895	1895	1895	0
271	20250205	144000	23484093	1895	1895	1895	1895	0
272	20250205	143900	23484093	1895	1895	1895	1895	0
273	20250205	143800	23484093	1895	1895	1895	1895	0
274	20250205	143700	23484093	1895	1895	1895	1895	0
275	20250205	143600	23484093	1895	1895	1895	1895	0
276	20250205	143500	23484093	1895	1895	1895	1895	0
277	20250205	143400	23484093	1895	1895	1895	1895	0
278	20250205	143300	23484093	1895	1895	1895	1895	0
279	20250205	143200	23484093	1895	1895	1895	1895	0
280	20250205	143100	23484093	1895	1895	1895	1895	0
281	20250205	143000	23484093	1895	1895	1895	1895	0
282	20250205	142900	23484093	1895	1895	1895	1895	0
283	20250205	142800	23484093	1895	1895	1895	1895	0
284	20250205	142700	23484093	1895	1895	1895	1895	0
285	20250205	142600	23484093	1895	1895	1895	1895	0
286	20250205	142500	23484093	1895	1895	1895	1895	0
287	20250205	142400	23484093	1895	1895	1895	1895	0
288	20250205	142300	23484093	1895	1895	1895	1895	0
289	20250205	142200	23484093	1895	1895	1895	1895	0
290	20250205	142100	23484093	1895	1895	1895	1895	0
291	20250205	142000	23484093	1895	1895	1895	1895	0
292	20250205	141900	23484093	1895	1895	1895	1895	0
293	20250205	141800	23484093	1895	1895	1895	1895	0
294	20250205	141700	23484093	1895	1895	1895	1895	0
295	20250205	141600	23484093	1895	1895	1895	1895	0
296	20250205	141500	23484093	1895	1895	1895	1895	0
297	20250205	141400	23484093	1895	1895	1895	1895	0
298	20250205	141300	23484093	1895	1895	1895	1895	0
299	20250205	141200	23484093	1895	1895	1895	1895	0
300	20250205	141100	23484093	1895	1895	1895	1895	0
301	20250205	141000	23484093	1895	1895	1895	1895	0
302	20250205	140900	23484093	1895	1895	1895	1895	0
303	20250205	140800	23484093	1895	1895	1895	1895	0
304	20250205	140700	23484093	1895	1895	1895	1895	0
305	20250205	140600	23484093	1895	1895	1895	1895	0
306	20250205	140500	23484093	1895	1895	1895	1895	0
307	20250205	140400	23484093	1895	1895	1895	1895	0
308	20250205	140300	23484093	1895	1895	1895	1895	27
309	20250205	140200	23432928	1895	1883	1895	1883	250
310	20250205	140100	22960940	1884	1884	1884	1884	0
311	20250205	140000	22960940	1884	1880	1884	1880	10
312	20250205	135900	22942136	1872	1872	1872	1872	0
313	20250205	135800	22942136	1872	1872	1872	1872	0
314	20250205	135700	22942136	1872	1872	1872	1872	0
315	20250205	135600	22942136	1872	1872	1872	1872	0
316	20250205	135500	22942136	1872	1872	1872	1872	0
317	20250205	135400	22942136	1872	1872	1872	1872	0
318	20250205	135300	22942136	1872	1872	1872	1872	0
319	20250205	135200	22942136	1872	1872	1872	1872	4
320	20250205	135100	22934648	1880	1880	1880	1880	0
321	20250205	135000	22934648	1880	1880	1880	1880	0
322	20250205	134900	22934648	1880	1880	1880	1880	400
323	20250205	134800	22182648	1880	1880	1880	1880	0
324	20250205	134700	22182648	1880	1880	1880	1880	0
325	20250205	134600	22182648	1880	1880	1880	1880	0
326	20250205	134500	22182648	1880	1880	1880	1880	0
327	20250205	134400	22182648	1880	1880	1880	1880	0
328	20250205	134300	22182648	1880	1880	1880	1880	0
329	20250205	134200	22182648	1880	1880	1880	1880	6
330	20250205	134100	22171368	1880	1880	1880	1880	0
331	20250205	134000	22171368	1880	1880	1880	1880	0
332	20250205	133900	22171368	1880	1880	1880	1880	0
333	20250205	133800	22171368	1880	1880	1880	1880	2
334	20250205	133700	22167608	1880	1880	1880	1880	0
335	20250205	133600	22167608	1880	1880	1880	1880	0
336	20250205	133500	22167608	1880	1880	1880	1880	0
337	20250205	133400	22167608	1880	1880	1880	1880	0
338	20250205	133300	22167608	1880	1880	1880	1880	0
339	20250205	133200	22167608	1880	1880	1880	1880	0
340	20250205	133100	22167608	1880	1880	1880	1880	0
341	20250205	133000	22167608	1880	1880	1880	1880	0
342	20250205	132900	22167608	1880	1880	1880	1880	0
343	20250205	132800	22167608	1880	1880	1880	1880	0
344	20250205	132700	22167608	1880	1880	1880	1880	0
345	20250205	132600	22167608	1880	1880	1880	1880	0
346	20250205	132500	22167608	1880	1880	1880	1880	0
347	20250205	132400	22167608	1880	1880	1880	1880	0
348	20250205	132300	22167608	1880	1880	1880	1880	0
349	20250205	132200	22167608	1880	1880	1880	1880	0
350	20250205	132100	22167608	1880	1880	1880	1880	0
351	20250205	132000	22167608	1880	1880	1880	1880	0
352	20250205	131900	22167608	1880	1880	1880	1880	0
353	20250205	131800	22167608	1880	1880	1880	1880	0
354	20250205	131700	22167608	1880	1880	1880	1880	0
355	20250205	131600	22167608	1880	1880	1880	1880	30
356	20250205	131500	22111208	1880	1880	1880	1880	0
357	20250205	131400	22111208	1880	1880	1880	1880	0
358	20250205	131300	22111208	1880	1880	1880	1880	0
359	20250205	131200	22111208	1880	1880	1880	1880	0
360	20250205	131100	22111208	1880	1880	1880	1880	0
361	20250205	131000	22111208	1880	1880	1880	1880	0
362	20250205	130900	22111208	1880	1880	1880	1880	0
363	20250205	130800	22111208	1880	1880	1880	1880	0
364	20250205	130700	22111208	1880	1880	1880	1880	0
365	20250205	130600	22111208	1880	1880	1880	1880	0
366	20250205	130500	22111208	1880	1880	1880	1880	0
367	20250205	130400	22111208	1880	1880	1880	1880	0
368	20250205	130300	22111208	1880	1880	1880	1880	0
369	20250205	130200	22111208	1880	1880	1880	1880	0
370	20250205	130100	22111208	1880	1880	1880	1880	0
371	20250205	130000	22111208	1880	1880	1880	1880	0
372	20250205	125900	22111208	1880	1880	1880	1880	0
373	20250205	125800	22111208	1880	1880	1880	1880	0
374	20250205	125700	22111208	1880	1880	1880	1880	0
375	20250205	125600	22111208	1880	1880	1880	1880	0
376	20250205	125500	22111208	1880	1880	1880	1880	0
377	20250205	125400	22111208	1880	1880	1880	1880	0
378	20250205	125300	22111208	1880	1880	1880	1880	0
379	20250205	125200	22111208	1880	1880	1880	1880	0
380	20250205	125100	22111208	1880	1880	1880	1880	2
381	20250205	125000	22107448	1880	1880	1880	1880	0
382	20250205	124900	22107448	1880	1880	1880	1880	0
383	20250205	124800	22107448	1880	1880	1880	1880	0
384	20250205	124700	22107448	1880	1880	1880	1880	0
385	20250205	124600	22107448	1880	1879	1880	1879	900
386	20250205	124500	20415637	1879	1879	1879	1879	0
387	20250205	124400	20415637	1879	1879	1879	1879	2
388	20250205	124300	20411879	1878	1878	1878	1878	0
389	20250205	124200	20411879	1878	1878	1878	1878	0
390	20250205	124100	20411879	1878	1878	1878	1878	0
391	20250205	124000	20411879	1878	1878	1878	1878	0
392	20250205	123900	20411879	1878	1877	1878	1877	1200
393	20250205	123800	18158401	1877	1877	1877	1877	0
394	20250205	123700	18158401	1877	1877	1877	1877	0
395	20250205	123600	18158401	1877	1877	1877	1877	0
396	20250205	123500	18158401	1877	1877	1877	1877	0
397	20250205	123400	18158401	1877	1877	1877	1877	80
398	20250205	123300	18008241	1877	1877	1877	1877	0
399	20250205	123200	18008241	1877	1877	1877	1877	500
400	20250205	123100	17069741	1877	1877	1877	1877	0
401	20250205	123000	17069741	1877	1877	1877	1877	0
402	20250205	122900	17069741	1877	1877	1877	1877	0
403	20250205	122800	17069741	1877	1877	1877	1877	0
404	20250205	122700	17069741	1877	1877	1877	1877	0
405	20250205	122600	17069741	1877	1877	1877	1877	0
406	20250205	122500	17069741	1877	1877	1877	1877	0
407	20250205	122400	17069741	1877	1877	1877	1877	0
408	20250205	122300	17069741	1877	1877	1877	1877	3800
409	20250205	122200	9937141	1878	1878	1878	1878	0
410	20250205	122100	9937141	1878	1878	1878	1878	0
411	20250205	122000	9937141	1878	1878	1878	1878	0
412	20250205	121900	9937141	1878	1878	1878	1878	0
413	20250205	121800	9937141	1878	1878	1878	1878	0
414	20250205	121700	9937141	1878	1878	1878	1878	0
415	20250205	121600	9937141	1878	1878	1878	1878	0
416	20250205	121500	9937141	1878	1878	1878	1878	0
417	20250205	121400	9937141	1878	1878	1878	1878	0
418	20250205	121300	9937141	1878	1878	1878	1878	0
419	20250205	121200	9937141	1878	1878	1878	1878	0
420	20250205	121100	9937141	1878	1878	1878	1878	0
421	20250205	121000	9937141	1878	1878	1878	1878	2
422	20250205	120900	9933385	1866	1866	1866	1866	0
423	20250205	120800	9933385	1866	1866	1866	1866	0
424	20250205	120700	9933385	1866	1866	1866	1866	0
425	20250205	120600	9933385	1866	1866	1866	1866	0
426	20250205	120500	9933385	1866	1866	1866	1866	0
427	20250205	120400	9933385	1866	1866	1866	1866	0
428	20250205	120300	9933385	1866	1866	1866	1866	0
429	20250205	120200	9933385	1866	1866	1866	1866	0
430	20250205	120100	9933385	1866	1866	1866	1866	1
431	20250205	120000	9931519	1866	1866	1866	1866	301
432	20250205	115900	9369853	1878	1878	1878	1878	0
433	20250205	115800	9369853	1878	1878	1878	1878	0
434	20250205	115700	9369853	1878	1878	1878	1878	0
435	20250205	115600	9369853	1878	1878	1878	1878	0
436	20250205	115500	9369853	1878	1878	1878	1878	0
437	20250205	115400	9369853	1878	1878	1878	1878	0
438	20250205	115300	9369853	1878	1878	1878	1878	0
439	20250205	115200	9369853	1878	1878	1878	1878	0
440	20250205	115100	9369853	1878	1878	1878	1878	0
441	20250205	115000	9369853	1878	1867	1878	1867	2789
442	20250205	114900	4162779	1867	1867	1867	1867	212
443	20250205	114800	3766975	1866	1866	1866	1866	0
444	20250205	114700	3766975	1866	1866	1866	1866	0
445	20250205	114600	3766975	1866	1866	1866	1866	12
446	20250205	114500	3744583	1878	1878	1878	1878	0
447	20250205	114400	3744583	1878	1878	1878	1878	0
448	20250205	114300	3744583	1878	1878	1878	1878	0
449	20250205	114200	3744583	1878	1878	1878	1878	0
450	20250205	114100	3744583	1878	1878	1878	1878	0
451	20250205	114000	3744583	1878	1878	1878	1878	0
452	20250205	113900	3744583	1878	1878	1878	1878	0
453	20250205	113800	3744583	1878	1878	1878	1878	0
454	20250205	113700	3744583	1878	1878	1878	1878	1
455	20250205	113600	3742705	1867	1869	1869	1867	1520
456	20250205	113500	903825	1879	1879	1879	1879	0
457	20250205	113400	903825	1879	1879	1879	1879	0
458	20250205	113300	903825	1879	1879	1879	1879	0
459	20250205	113200	903825	1879	1879	1879	1879	0
460	20250205	113100	903825	1879	1879	1879	1879	0
461	20250205	113000	903825	1879	1879	1879	1879	0
462	20250205	112900	903825	1879	1879	1879	1879	0
463	20250205	112800	903825	1879	1879	1879	1879	0
464	20250205	112700	903825	1879	1879	1879	1879	0
465	20250205	112600	903825	1879	1879	1879	1879	0
466	20250205	112500	903825	1879	1879	1879	1879	0
467	20250205	112400	903825	1879	1879	1879	1879	0
468	20250205	112300	903825	1879	1879	1879	1879	0
469	20250205	112200	903825	1879	1879	1879	1879	0
470	20250205	112100	903825	1879	1879	1879	1879	0
471	20250205	112000	903825	1879	1879	1879	1879	0
472	20250205	111900	903825	1879	1879	1879	1879	0
473	20250205	111800	903825	1879	1879	1879	1879	0
474	20250205	111700	903825	1879	1879	1879	1879	0
475	20250205	111600	903825	1879	1879	1879	1879	0
476	20250205	111500	903825	1879	1879	1879	1879	0
477	20250205	111400	903825	1879	1879	1879	1879	0
478	20250205	111300	903825	1879	1879	1879	1879	0
479	20250205	111200	903825	1879	1879	1879	1879	0
480	20250205	111100	903825	1879	1879	1879	1879	0
481	20250205	111000	903825	1879	1879	1879	1879	0
482	20250205	110900	903825	1879	1879	1879	1879	0
483	20250205	110800	903825	1879	1879	1879	1879	0
484	20250205	110700	903825	1879	1879	1879	1879	0
485	20250205	110600	903825	1879	1879	1879	1879	0
486	20250205	110500	903825	1879	1879	1879	1879	0
487	20250205	110400	903825	1879	1879	1879	1879	0
488	20250205	110300	903825	1879	1879	1879	1879	0
489	20250205	110200	903825	1879	1879	1879	1879	0
490	20250205	110100	903825	1879	1879	1879	1879	0
491	20250205	110000	903825	1879	1879	1879	1879	0
492	20250205	105900	903825	1879	1879	1879	1879	0
493	20250205	105800	903825	1879	1879	1879	1879	0
494	20250205	105700	903825	1879	1879	1879	1879	0
495	20250205	105600	903825	1879	1879	1879	1879	0
496	20250205	105500	903825	1879	1879	1879	1879	0
497	20250205	105400	903825	1879	1879	1879	1879	0
498	20250205	105300	903825	1879	1879	1879	1879	0
499	20250205	105200	903825	1879	1879	1879	1879	0
500	20250205	105100	903825	1879	1879	1879	1879	0
501	20250205	105000	903825	1879	1879	1879	1879	0
502	20250205	104900	903825	1879	1879	1879	1879	0
503	20250205	104800	903825	1879	1879	1879	1879	0
504	20250205	104700	903825	1879	1879	1879	1879	0
505	20250205	104600	903825	1879	1879	1879	1879	0
506	20250205	104500	903825	1879	1879	1879	1879	0
507	20250205	104400	903825	1879	1879	1879	1879	0
508	20250205	104300	903825	1879	1879	1879	1879	0
509	20250205	104200	903825	1879	1878	1879	1878	61
510	20250205	104100	789214	1879	1879	1879	1879	0
511	20250205	104000	789214	1879	1879	1879	1879	0
512	20250205	103900	789214	1879	1879	1879	1879	0
513	20250205	103800	789214	1879	1879	1879	1879	0
514	20250205	103700	789214	1879	1879	1879	1879	0
515	20250205	103600	789214	1879	1879	1879	1879	0
516	20250205	103500	789214	1879	1879	1879	1879	0
517	20250205	103400	789214	1879	1879	1879	1879	0
518	20250205	103300	789214	1879	1879	1879	1879	0
519	20250205	103200	789214	1879	1879	1879	1879	0
520	20250205	103100	789214	1879	1879	1879	1879	0
521	20250205	103000	789214	1879	1879	1879	1879	0
522	20250205	102900	789214	1879	1879	1879	1879	0
523	20250205	102800	789214	1879	1879	1879	1879	0
524	20250205	102700	789214	1879	1879	1879	1879	0
525	20250205	102600	789214	1879	1879	1879	1879	0
526	20250205	102500	789214	1879	1879	1879	1879	0
527	20250205	102400	789214	1879	1879	1879	1879	0
528	20250205	102300	789214	1879	1879	1879	1879	0
529	20250205	102200	789214	1879	1879	1879	1879	0
530	20250205	102100	789214	1879	1879	1879	1879	0
531	20250205	102000	789214	1879	1879	1879	1879	0
532	20250205	101900	789214	1879	1879	1879	1879	0
533	20250205	101800	789214	1879	1879	1879	1879	0
534	20250205	101700	789214	1879	1879	1879	1879	0
535	20250205	101600	789214	1879	1879	1879	1879	0
536	20250205	101500	789214	1879	1879	1879	1879	0
537	20250205	101400	789214	1879	1879	1879	1879	0
538	20250205	101300	789214	1879	1879	1879	1879	0
539	20250205	101200	789214	1879	1879	1879	1879	0
540	20250205	101100	789214	1879	1879	1879	1879	0
541	20250205	101000	789214	1879	1879	1879	1879	0
542	20250205	100900	789214	1879	1879	1879	1879	0
543	20250205	100800	789214	1879	1879	1879	1879	0
544	20250205	100700	789214	1879	1879	1879	1879	0
545	20250205	100600	789214	1879	1879	1879	1879	0
546	20250205	100500	789214	1879	1879	1879	1879	0
547	20250205	100400	789214	1879	1879	1879	1879	1
548	20250205	100300	787335	1880	1880	1880	1880	0
549	20250205	100200	787335	1880	1880	1880	1880	0
550	20250205	100100	787335	1880	1880	1880	1880	0
551	20250205	100000	787335	1880	1880	1880	1880	0
552	20250205	095900	787335	1880	1880	1880	1880	0
553	20250205	095800	787335	1880	1880	1880	1880	0
554	20250205	095700	787335	1880	1880	1880	1880	0
555	20250205	095600	787335	1880	1880	1880	1880	0
556	20250205	095500	787335	1880	1880	1880	1880	0
557	20250205	095400	787335	1880	1880	1880	1880	0
558	20250205	095300	787335	1880	1880	1880	1880	0
559	20250205	095200	787335	1880	1880	1880	1880	0
560	20250205	095100	787335	1880	1880	1880	1880	0
561	20250205	095000	787335	1880	1880	1880	1880	0
562	20250205	094900	787335	1880	1880	1880	1880	0
563	20250205	094800	787335	1880	1880	1880	1880	0
564	20250205	094700	787335	1880	1880	1880	1880	0
565	20250205	094600	787335	1880	1880	1880	1880	0
566	20250205	094500	787335	1880	1867	1880	1867	2
567	20250205	094400	783588	1880	1880	1880	1880	6
568	20250205	094300	772308	1880	1880	1880	1880	0
569	20250205	094200	772308	1880	1880	1880	1880	0
570	20250205	094100	772308	1880	1880	1880	1880	0
571	20250205	094000	772308	1880	1880	1880	1880	0
572	20250205	093900	772308	1880	1880	1880	1880	0
573	20250205	093800	772308	1880	1880	1880	1880	0
574	20250205	093700	772308	1880	1880	1880	1880	0
575	20250205	093600	772308	1880	1880	1880	1880	0
576	20250205	093500	772308	1880	1880	1880	1880	0
577	20250205	093400	772308	1880	1880	1880	1880	0
578	20250205	093300	772308	1880	1880	1880	1880	0
579	20250205	093200	772308	1880	1880	1880	1880	0
580	20250205	093100	772308	1880	1880	1880	1880	0
581	20250205	093000	772308	1880	1880	1880	1880	0
582	20250205	092900	772308	1880	1880	1880	1880	0
583	20250205	092800	772308	1880	1880	1880	1880	0
584	20250205	092700	772308	1880	1880	1880	1880	0
585	20250205	092600	772308	1880	1880	1880	1880	0
586	20250205	092500	772308	1880	1880	1880	1880	0
587	20250205	092400	772308	1880	1880	1880	1880	0
588	20250205	092300	772308	1880	1880	1880	1880	1
589	20250205	092200	770428	1870	1870	1870	1870	0
590	20250205	092100	770428	1870	1870	1870	1870	0
591	20250205	092000	770428	1870	1870	1870	1870	0
592	20250205	091900	770428	1870	1870	1870	1870	0
593	20250205	091800	770428	1870	1870	1870	1870	0
594	20250205	091700	770428	1870	1870	1870	1870	0
595	20250205	091600	770428	1870	1870	1870	1870	0
596	20250205	091500	770428	1870	1870	1870	1870	1
597	20250205	091400	768558	1870	1870	1870	1870	0
598	20250205	091300	768558	1870	1870	1870	1870	0
599	20250205	091200	768558	1870	1870	1870	1870	0
600	20250205	091100	768558	1870	1870	1870	1870	9
601	20250205	091000	751728	1870	1870	1870	1870	400
602	20250205	090900	3728	1864	1864	1864	1864	0
603	20250205	090800	3728	1864	1864	1864	1864	0
604	20250205	090700	3728	1864	1864	1864	1864	0
605	20250205	090600	3728	1864	1864	1864	1864	0
606	20250205	090500	3728	1864	1864	1864	1864	0
607	20250205	090400	3728	1864	1864	1864	1864	0
608	20250205	090300	3728	1864	1864	1864	1864	2
609	20250205	090200	0	1866	1866	1866	1866	0
610	20250205	090100	0	1866	1866	1866	1866	0
611	20250205	090000	0	1866	1866	1866	1866	0