KissMeData/024800/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	191000	20291581	1882	1882	1882	1882	590
3	20250207	190900	20291581	1882	1882	1882	1882	0
4	20250207	190800	20291581	1882	1882	1882	1882	0
5	20250207	190700	20291581	1882	1882	1882	1882	0
6	20250207	190600	20291581	1882	1882	1882	1882	0
7	20250207	190500	20291581	1882	1882	1882	1882	0
8	20250207	190400	20291581	1882	1882	1882	1882	0
9	20250207	190300	20291581	1882	1882	1882	1882	0
10	20250207	190200	20291581	1882	1882	1882	1882	0
11	20250207	190100	20291581	1882	1882	1882	1882	0
12	20250207	190000	20291581	1882	1882	1882	1882	0
13	20250207	185900	20291581	1882	1882	1882	1882	0
14	20250207	185800	20291581	1882	1882	1882	1882	0
15	20250207	185700	20291581	1882	1882	1882	1882	0
16	20250207	185600	20291581	1882	1882	1882	1882	0
17	20250207	185500	20291581	1882	1882	1882	1882	0
18	20250207	185400	20291581	1882	1882	1882	1882	0
19	20250207	185300	20291581	1882	1882	1882	1882	0
20	20250207	185200	20291581	1882	1882	1882	1882	0
21	20250207	185100	20291581	1882	1882	1882	1882	0
22	20250207	185000	20291581	1882	1882	1882	1882	0
23	20250207	184900	20291581	1882	1882	1882	1882	0
24	20250207	184800	20291581	1882	1882	1882	1882	0
25	20250207	184700	20291581	1882	1882	1882	1882	0
26	20250207	184600	20291581	1882	1882	1882	1882	0
27	20250207	184500	20291581	1882	1882	1882	1882	0
28	20250207	184400	20291581	1882	1882	1882	1882	0
29	20250207	184300	20291581	1882	1882	1882	1882	0
30	20250207	184200	20291581	1882	1882	1882	1882	0
31	20250207	184100	20291581	1882	1882	1882	1882	0
32	20250207	184000	20291581	1882	1882	1882	1882	590
33	20250207	183900	20291581	1882	1882	1882	1882	0
34	20250207	183800	20291581	1882	1882	1882	1882	0
35	20250207	183700	20291581	1882	1882	1882	1882	0
36	20250207	183600	20291581	1882	1882	1882	1882	0
37	20250207	183500	20291581	1882	1882	1882	1882	0
38	20250207	183400	20291581	1882	1882	1882	1882	0
39	20250207	183300	20291581	1882	1882	1882	1882	0
40	20250207	183200	20291581	1882	1882	1882	1882	0
41	20250207	183100	20291581	1882	1882	1882	1882	0
42	20250207	183000	20291581	1882	1882	1882	1882	0
43	20250207	182900	20291581	1882	1882	1882	1882	0
44	20250207	182800	20291581	1882	1882	1882	1882	0
45	20250207	182700	20291581	1882	1882	1882	1882	0
46	20250207	182600	20291581	1882	1882	1882	1882	0
47	20250207	182500	20291581	1882	1882	1882	1882	0
48	20250207	182400	20291581	1882	1882	1882	1882	0
49	20250207	182300	20291581	1882	1882	1882	1882	0
50	20250207	182200	20291581	1882	1882	1882	1882	0
51	20250207	182100	20291581	1882	1882	1882	1882	0
52	20250207	182000	20291581	1882	1882	1882	1882	0
53	20250207	181900	20291581	1882	1882	1882	1882	0
54	20250207	181800	20291581	1882	1882	1882	1882	0
55	20250207	181700	20291581	1882	1882	1882	1882	0
56	20250207	181600	20291581	1882	1882	1882	1882	0
57	20250207	181500	20291581	1882	1882	1882	1882	0
58	20250207	181400	20291581	1882	1882	1882	1882	0
59	20250207	181300	20291581	1882	1882	1882	1882	0
60	20250207	181200	20291581	1882	1882	1882	1882	0
61	20250207	181100	20291581	1882	1882	1882	1882	0
62	20250207	181000	20291581	1882	1882	1882	1882	590
63	20250207	180900	20291581	1882	1882	1882	1882	0
64	20250207	180800	20291581	1882	1882	1882	1882	0
65	20250207	180700	20291581	1882	1882	1882	1882	0
66	20250207	180600	20291581	1882	1882	1882	1882	0
67	20250207	180500	20291581	1882	1882	1882	1882	0
68	20250207	180400	20291581	1882	1882	1882	1882	0
69	20250207	180300	20291581	1882	1882	1882	1882	0
70	20250207	180200	20291581	1882	1882	1882	1882	0
71	20250207	180100	20291581	1882	1882	1882	1882	0
72	20250207	180000	20291581	1882	1882	1882	1882	0
73	20250207	175900	20291581	1882	1882	1882	1882	0
74	20250207	175800	20291581	1882	1882	1882	1882	0
75	20250207	175700	20291581	1882	1882	1882	1882	0
76	20250207	175600	20291581	1882	1882	1882	1882	0
77	20250207	175500	20291581	1882	1882	1882	1882	0
78	20250207	175400	20291581	1882	1882	1882	1882	0
79	20250207	175300	20291581	1882	1882	1882	1882	0
80	20250207	175200	20291581	1882	1882	1882	1882	0
81	20250207	175100	20291581	1882	1882	1882	1882	0
82	20250207	175000	20291581	1882	1882	1882	1882	0
83	20250207	174900	20291581	1882	1882	1882	1882	0
84	20250207	174800	20291581	1882	1882	1882	1882	0
85	20250207	174700	20291581	1882	1882	1882	1882	0
86	20250207	174600	20291581	1882	1882	1882	1882	0
87	20250207	174500	20291581	1882	1882	1882	1882	0
88	20250207	174400	20291581	1882	1882	1882	1882	0
89	20250207	174300	20291581	1882	1882	1882	1882	0
90	20250207	174200	20291581	1882	1882	1882	1882	0
91	20250207	174100	20291581	1882	1882	1882	1882	0
92	20250207	174000	20291581	1882	1882	1882	1882	590
93	20250207	173900	20291581	1882	1882	1882	1882	0
94	20250207	173800	20291581	1882	1882	1882	1882	0
95	20250207	173700	20291581	1882	1882	1882	1882	0
96	20250207	173600	20291581	1882	1882	1882	1882	0
97	20250207	173500	20291581	1882	1882	1882	1882	0
98	20250207	173400	20291581	1882	1882	1882	1882	0
99	20250207	173300	20291581	1882	1882	1882	1882	0
100	20250207	173200	20291581	1882	1882	1882	1882	0
101	20250207	173100	20291581	1882	1882	1882	1882	0
102	20250207	173000	20291581	1882	1882	1882	1882	0
103	20250207	172900	20291581	1882	1882	1882	1882	0
104	20250207	172800	20291581	1882	1882	1882	1882	0
105	20250207	172700	20291581	1882	1882	1882	1882	0
106	20250207	172600	20291581	1882	1882	1882	1882	0
107	20250207	172500	20291581	1882	1882	1882	1882	0
108	20250207	172400	20291581	1882	1882	1882	1882	0
109	20250207	172300	20291581	1882	1882	1882	1882	0
110	20250207	172200	20291581	1882	1882	1882	1882	0
111	20250207	172100	20291581	1882	1882	1882	1882	0
112	20250207	172000	20291581	1882	1882	1882	1882	0
113	20250207	171900	20291581	1882	1882	1882	1882	0
114	20250207	171800	20291581	1882	1882	1882	1882	0
115	20250207	171700	20291581	1882	1882	1882	1882	0
116	20250207	171600	20291581	1882	1882	1882	1882	0
117	20250207	171500	20291581	1882	1882	1882	1882	0
118	20250207	171400	20291581	1882	1882	1882	1882	0
119	20250207	171300	20291581	1882	1882	1882	1882	0
120	20250207	171200	20291581	1882	1882	1882	1882	0
121	20250207	171100	20291581	1882	1882	1882	1882	0
122	20250207	171000	20291581	1882	1882	1882	1882	590
123	20250207	170900	20291581	1882	1882	1882	1882	0
124	20250207	170800	20291581	1882	1882	1882	1882	0
125	20250207	170700	20291581	1882	1882	1882	1882	0
126	20250207	170600	20291581	1882	1882	1882	1882	0
127	20250207	170500	20291581	1882	1882	1882	1882	0
128	20250207	170400	20291581	1882	1882	1882	1882	0
129	20250207	170300	20291581	1882	1882	1882	1882	0
130	20250207	170200	20291581	1882	1882	1882	1882	0
131	20250207	170100	20291581	1882	1882	1882	1882	0
132	20250207	170000	20291581	1882	1882	1882	1882	0
133	20250207	165900	20291581	1882	1882	1882	1882	0
134	20250207	165800	20291581	1882	1882	1882	1882	0
135	20250207	165700	20291581	1882	1882	1882	1882	0
136	20250207	165600	20291581	1882	1882	1882	1882	0
137	20250207	165500	20291581	1882	1882	1882	1882	0
138	20250207	165400	20291581	1882	1882	1882	1882	0
139	20250207	165300	20291581	1882	1882	1882	1882	0
140	20250207	165200	20291581	1882	1882	1882	1882	0
141	20250207	165100	20291581	1882	1882	1882	1882	0
142	20250207	165000	20291581	1882	1882	1882	1882	0
143	20250207	164900	20291581	1882	1882	1882	1882	0
144	20250207	164800	20291581	1882	1882	1882	1882	0
145	20250207	164700	20291581	1882	1882	1882	1882	0
146	20250207	164600	20291581	1882	1882	1882	1882	0
147	20250207	164500	20291581	1882	1882	1882	1882	0
148	20250207	164400	20291581	1882	1882	1882	1882	0
149	20250207	164300	20291581	1882	1882	1882	1882	0
150	20250207	164200	20291581	1882	1882	1882	1882	0
151	20250207	164100	20291581	1882	1882	1882	1882	0
152	20250207	164000	20291581	1882	1882	1882	1882	590
153	20250207	163900	20291581	1882	1882	1882	1882	0
154	20250207	163800	20291581	1882	1882	1882	1882	0
155	20250207	163700	20291581	1882	1882	1882	1882	0
156	20250207	163600	20291581	1882	1882	1882	1882	0
157	20250207	163500	20291581	1882	1882	1882	1882	0
158	20250207	163400	20291581	1882	1882	1882	1882	0
159	20250207	163300	20291581	1882	1882	1882	1882	0
160	20250207	163200	20291581	1882	1882	1882	1882	0
161	20250207	163100	20291581	1882	1882	1882	1882	0
162	20250207	163000	20291581	1882	1882	1882	1882	0
163	20250207	162900	20291581	1882	1882	1882	1882	0
164	20250207	162800	20291581	1882	1882	1882	1882	0
165	20250207	162700	20291581	1882	1882	1882	1882	0
166	20250207	162600	20291581	1882	1882	1882	1882	0
167	20250207	162500	20291581	1882	1882	1882	1882	0
168	20250207	162400	20291581	1882	1882	1882	1882	0
169	20250207	162300	20291581	1882	1882	1882	1882	0
170	20250207	162200	20291581	1882	1882	1882	1882	0
171	20250207	162100	20291581	1882	1882	1882	1882	0
172	20250207	162000	20291581	1882	1882	1882	1882	0
173	20250207	161900	20291581	1882	1882	1882	1882	0
174	20250207	161800	20291581	1882	1882	1882	1882	0
175	20250207	161700	20291581	1882	1882	1882	1882	0
176	20250207	161600	20291581	1882	1882	1882	1882	0
177	20250207	161500	20291581	1882	1882	1882	1882	0
178	20250207	161400	20291581	1882	1882	1882	1882	0
179	20250207	161300	20291581	1882	1882	1882	1882	0
180	20250207	161200	20291581	1882	1882	1882	1882	0
181	20250207	161100	20291581	1882	1882	1882	1882	0
182	20250207	161000	20291581	1882	1882	1882	1882	590
183	20250207	160900	20291581	1882	1882	1882	1882	0
184	20250207	160800	20291581	1882	1882	1882	1882	0
185	20250207	160700	20291581	1882	1882	1882	1882	0
186	20250207	160600	20291581	1882	1882	1882	1882	0
187	20250207	160500	20291581	1882	1882	1882	1882	0
188	20250207	160400	20291581	1882	1882	1882	1882	0
189	20250207	160300	20291581	1882	1882	1882	1882	0
190	20250207	160200	20291581	1882	1882	1882	1882	0
191	20250207	160100	20291581	1882	1882	1882	1882	0
192	20250207	160000	20291581	1882	1882	1882	1882	0
193	20250207	155900	20291581	1882	1882	1882	1882	0
194	20250207	155800	20291581	1882	1882	1882	1882	0
195	20250207	155700	20291581	1882	1882	1882	1882	0
196	20250207	155600	20291581	1882	1882	1882	1882	0
197	20250207	155500	20291581	1882	1882	1882	1882	0
198	20250207	155400	20291581	1882	1882	1882	1882	0
199	20250207	155300	20291581	1882	1882	1882	1882	0
200	20250207	155200	20291581	1882	1882	1882	1882	0
201	20250207	155100	20291581	1882	1882	1882	1882	0
202	20250207	155000	20291581	1882	1882	1882	1882	0
203	20250207	154900	20291581	1882	1882	1882	1882	0
204	20250207	154800	20291581	1882	1882	1882	1882	0
205	20250207	154700	20291581	1882	1882	1882	1882	0
206	20250207	154600	20291581	1882	1882	1882	1882	0
207	20250207	154500	20291581	1882	1882	1882	1882	0
208	20250207	154400	20291581	1882	1882	1882	1882	0
209	20250207	154300	20291581	1882	1882	1882	1882	0
210	20250207	154200	20291581	1882	1882	1882	1882	0
211	20250207	154100	20291581	1882	1882	1882	1882	0
212	20250207	154000	20291581	1882	1882	1882	1882	590
213	20250207	153900	20291581	1882	1882	1882	1882	0
214	20250207	153800	20291581	1882	1882	1882	1882	0
215	20250207	153700	20291581	1882	1882	1882	1882	0
216	20250207	153600	20291581	1882	1882	1882	1882	0
217	20250207	153500	20291581	1882	1882	1882	1882	0
218	20250207	153400	20291581	1882	1882	1882	1882	0
219	20250207	153300	20291581	1882	1882	1882	1882	0
220	20250207	153200	20291581	1882	1882	1882	1882	0
221	20250207	153100	20291581	1882	1882	1882	1882	0
222	20250207	153000	20291581	1882	1882	1882	1882	590
223	20250207	152900	19181201	1885	1885	1885	1885	0
224	20250207	152800	19181201	1885	1885	1885	1885	0
225	20250207	152700	19181201	1885	1885	1885	1885	0
226	20250207	152600	19181201	1885	1885	1885	1885	0
227	20250207	152500	19181201	1885	1885	1885	1885	0
228	20250207	152400	19181201	1885	1885	1885	1885	0
229	20250207	152300	19181201	1885	1885	1885	1885	0
230	20250207	152200	19181201	1885	1885	1885	1885	0
231	20250207	152100	19181201	1885	1885	1885	1885	0
232	20250207	152000	19181201	1885	1885	1885	1885	0
233	20250207	151900	19181201	1885	1885	1885	1885	0
234	20250207	151800	19181201	1885	1885	1885	1885	0
235	20250207	151700	19181201	1885	1885	1885	1885	0
236	20250207	151600	19181201	1885	1885	1885	1885	0
237	20250207	151500	19181201	1885	1885	1885	1885	0
238	20250207	151400	19181201	1885	1885	1885	1885	0
239	20250207	151300	19181201	1885	1885	1885	1885	0
240	20250207	151200	19181201	1885	1885	1885	1885	0
241	20250207	151100	19181201	1885	1885	1885	1885	0
242	20250207	151000	19181201	1885	1885	1885	1885	0
243	20250207	150900	19181201	1885	1885	1885	1885	0
244	20250207	150800	19181201	1885	1885	1885	1885	0
245	20250207	150700	19181201	1885	1885	1885	1885	0
246	20250207	150600	19181201	1885	1885	1885	1885	0
247	20250207	150500	19181201	1885	1885	1885	1885	0
248	20250207	150400	19181201	1885	1885	1885	1885	0
249	20250207	150300	19181201	1885	1884	1885	1884	6
250	20250207	150200	19169895	1884	1884	1884	1884	10
251	20250207	150100	19151055	1872	1872	1872	1872	0
252	20250207	150000	19151055	1872	1872	1872	1872	2404
253	20250207	145900	14650767	1872	1872	1872	1872	10
254	20250207	145800	14632047	1872	1872	1872	1872	0
255	20250207	145700	14632047	1872	1872	1872	1872	2
256	20250207	145600	14628303	1872	1872	1872	1872	0
257	20250207	145500	14628303	1872	1872	1872	1872	0
258	20250207	145400	14628303	1872	1872	1872	1872	0
259	20250207	145300	14628303	1872	1872	1872	1872	0
260	20250207	145200	14628303	1872	1872	1872	1872	0
261	20250207	145100	14628303	1872	1872	1872	1872	0
262	20250207	145000	14628303	1872	1872	1872	1872	0
263	20250207	144900	14628303	1872	1872	1872	1872	0
264	20250207	144800	14628303	1872	1872	1872	1872	0
265	20250207	144700	14628303	1872	1872	1872	1872	0
266	20250207	144600	14628303	1872	1872	1872	1872	0
267	20250207	144500	14628303	1872	1872	1872	1872	100
268	20250207	144400	14441103	1872	1872	1872	1872	1
269	20250207	144300	14439231	1872	1872	1872	1872	0
270	20250207	144200	14439231	1872	1872	1872	1872	0
271	20250207	144100	14439231	1872	1872	1872	1872	0
272	20250207	144000	14439231	1872	1872	1872	1872	0
273	20250207	143900	14439231	1872	1872	1872	1872	37
274	20250207	143800	14369967	1872	1872	1872	1872	0
275	20250207	143700	14369967	1872	1872	1872	1872	0
276	20250207	143600	14369967	1872	1872	1872	1872	0
277	20250207	143500	14369967	1872	1872	1872	1872	0
278	20250207	143400	14369967	1872	1872	1872	1872	0
279	20250207	143300	14369967	1872	1872	1872	1872	73
280	20250207	143200	14233311	1872	1872	1872	1872	0
281	20250207	143100	14233311	1872	1872	1872	1872	0
282	20250207	143000	14233311	1872	1872	1872	1872	0
283	20250207	142900	14233311	1872	1872	1872	1872	0
284	20250207	142800	14233311	1872	1872	1872	1872	0
285	20250207	142700	14233311	1872	1872	1872	1872	0
286	20250207	142600	14233311	1872	1872	1872	1872	0
287	20250207	142500	14233311	1872	1872	1872	1872	0
288	20250207	142400	14233311	1872	1872	1872	1872	0
289	20250207	142300	14233311	1872	1872	1872	1872	0
290	20250207	142200	14233311	1872	1872	1872	1872	1
291	20250207	142100	14231439	1872	1872	1872	1872	0
292	20250207	142000	14231439	1872	1872	1872	1872	977
293	20250207	141900	12402495	1872	1872	1872	1872	0
294	20250207	141800	12402495	1872	1872	1872	1872	0
295	20250207	141700	12402495	1872	1872	1872	1872	0
296	20250207	141600	12402495	1872	1872	1872	1872	0
297	20250207	141500	12402495	1872	1872	1872	1872	0
298	20250207	141400	12402495	1872	1872	1872	1872	0
299	20250207	141300	12402495	1872	1872	1872	1872	0
300	20250207	141200	12402495	1872	1872	1872	1872	0
301	20250207	141100	12402495	1872	1872	1872	1872	0
302	20250207	141000	12402495	1872	1872	1872	1872	0
303	20250207	140900	12402495	1872	1872	1872	1872	0
304	20250207	140800	12402495	1872	1872	1872	1872	0
305	20250207	140700	12402495	1872	1872	1872	1872	0
306	20250207	140600	12402495	1872	1872	1872	1872	0
307	20250207	140500	12402495	1872	1872	1872	1872	0
308	20250207	140400	12402495	1872	1872	1872	1872	0
309	20250207	140300	12402495	1872	1872	1872	1872	0
310	20250207	140200	12402495	1872	1872	1872	1872	200
311	20250207	140100	12028095	1872	1872	1872	1872	0
312	20250207	140000	12028095	1872	1872	1872	1872	0
313	20250207	135900	12028095	1872	1872	1872	1872	0
314	20250207	135800	12028095	1872	1872	1872	1872	267
315	20250207	135700	11528271	1872	1872	1872	1872	0
316	20250207	135600	11528271	1872	1872	1872	1872	0
317	20250207	135500	11528271	1872	1872	1872	1872	0
318	20250207	135400	11528271	1872	1872	1872	1872	0
319	20250207	135300	11528271	1872	1872	1872	1872	0
320	20250207	135200	11528271	1872	1872	1872	1872	0
321	20250207	135100	11528271	1872	1872	1872	1872	0
322	20250207	135000	11528271	1872	1872	1872	1872	0
323	20250207	134900	11528271	1872	1872	1872	1872	0
324	20250207	134800	11528271	1872	1872	1872	1872	0
325	20250207	134700	11528271	1872	1872	1872	1872	0
326	20250207	134600	11528271	1872	1872	1872	1872	0
327	20250207	134500	11528271	1872	1872	1872	1872	0
328	20250207	134400	11528271	1872	1872	1872	1872	2
329	20250207	134300	11524527	1872	1872	1872	1872	0
330	20250207	134200	11524527	1872	1872	1872	1872	0
331	20250207	134100	11524527	1872	1872	1872	1872	0
332	20250207	134000	11524527	1872	1872	1872	1872	0
333	20250207	133900	11524527	1872	1872	1872	1872	0
334	20250207	133800	11524527	1872	1872	1872	1872	0
335	20250207	133700	11524527	1872	1872	1872	1872	0
336	20250207	133600	11524527	1872	1872	1872	1872	0
337	20250207	133500	11524527	1872	1872	1872	1872	0
338	20250207	133400	11524527	1872	1872	1872	1872	0
339	20250207	133300	11524527	1872	1872	1872	1872	0
340	20250207	133200	11524527	1872	1872	1872	1872	0
341	20250207	133100	11524527	1872	1872	1872	1872	0
342	20250207	133000	11524527	1872	1872	1872	1872	0
343	20250207	132900	11524527	1872	1872	1872	1872	0
344	20250207	132800	11524527	1872	1872	1872	1872	0
345	20250207	132700	11524527	1872	1872	1872	1872	0
346	20250207	132600	11524527	1872	1872	1872	1872	0
347	20250207	132500	11524527	1872	1872	1872	1872	0
348	20250207	132400	11524527	1872	1872	1872	1872	0
349	20250207	132300	11524527	1872	1872	1872	1872	0
350	20250207	132200	11524527	1872	1872	1872	1872	0
351	20250207	132100	11524527	1872	1872	1872	1872	0
352	20250207	132000	11524527	1872	1872	1872	1872	0
353	20250207	131900	11524527	1872	1872	1872	1872	0
354	20250207	131800	11524527	1872	1872	1872	1872	0
355	20250207	131700	11524527	1872	1872	1872	1872	0
356	20250207	131600	11524527	1872	1872	1872	1872	0
357	20250207	131500	11524527	1872	1872	1872	1872	13
358	20250207	131400	11500191	1872	1872	1872	1872	0
359	20250207	131300	11500191	1872	1872	1872	1872	0
360	20250207	131200	11500191	1872	1872	1872	1872	0
361	20250207	131100	11500191	1872	1872	1872	1872	0
362	20250207	131000	11500191	1872	1872	1872	1872	0
363	20250207	130900	11500191	1872	1872	1872	1872	0
364	20250207	130800	11500191	1872	1872	1872	1872	0
365	20250207	130700	11500191	1872	1872	1872	1872	104
366	20250207	130600	11305503	1872	1872	1872	1872	0
367	20250207	130500	11305503	1872	1872	1872	1872	0
368	20250207	130400	11305503	1872	1872	1872	1872	1
369	20250207	130300	11303631	1872	1872	1872	1872	0
370	20250207	130200	11303631	1872	1872	1872	1872	0
371	20250207	130100	11303631	1872	1872	1872	1872	0
372	20250207	130000	11303631	1872	1872	1872	1872	0
373	20250207	125900	11303631	1872	1872	1872	1872	0
374	20250207	125800	11303631	1872	1872	1872	1872	0
375	20250207	125700	11303631	1872	1872	1872	1872	0
376	20250207	125600	11303631	1872	1872	1872	1872	0
377	20250207	125500	11303631	1872	1872	1872	1872	0
378	20250207	125400	11303631	1872	1872	1872	1872	0
379	20250207	125300	11303631	1872	1872	1872	1872	0
380	20250207	125200	11303631	1872	1873	1873	1872	350
381	20250207	125100	10648421	1873	1873	1873	1873	500
382	20250207	125000	9711921	1877	1877	1877	1877	0
383	20250207	124900	9711921	1877	1877	1877	1877	0
384	20250207	124800	9711921	1877	1877	1877	1877	0
385	20250207	124700	9711921	1877	1877	1877	1877	0
386	20250207	124600	9711921	1877	1877	1877	1877	0
387	20250207	124500	9711921	1877	1877	1877	1877	1
388	20250207	124400	9710044	1874	1874	1874	1874	0
389	20250207	124300	9710044	1874	1874	1874	1874	0
390	20250207	124200	9710044	1874	1874	1874	1874	0
391	20250207	124100	9710044	1874	1874	1874	1874	0
392	20250207	124000	9710044	1874	1874	1874	1874	0
393	20250207	123900	9710044	1874	1874	1874	1874	0
394	20250207	123800	9710044	1874	1874	1874	1874	0
395	20250207	123700	9710044	1874	1874	1874	1874	0
396	20250207	123600	9710044	1874	1874	1874	1874	0
397	20250207	123500	9710044	1874	1874	1874	1874	0
398	20250207	123400	9710044	1874	1874	1874	1874	0
399	20250207	123300	9710044	1874	1874	1874	1874	0
400	20250207	123200	9710044	1874	1874	1874	1874	0
401	20250207	123100	9710044	1874	1874	1874	1874	0
402	20250207	123000	9710044	1874	1874	1874	1874	0
403	20250207	122900	9710044	1874	1874	1874	1874	0
404	20250207	122800	9710044	1874	1874	1874	1874	0
405	20250207	122700	9710044	1874	1874	1874	1874	0
406	20250207	122600	9710044	1874	1874	1874	1874	0
407	20250207	122500	9710044	1874	1874	1874	1874	0
408	20250207	122400	9710044	1874	1874	1874	1874	0
409	20250207	122300	9710044	1874	1874	1874	1874	104
410	20250207	122200	9515148	1874	1874	1874	1874	129
411	20250207	122100	9273402	1874	1874	1874	1874	0
412	20250207	122000	9273402	1874	1874	1874	1874	0
413	20250207	121900	9273402	1874	1874	1874	1874	0
414	20250207	121800	9273402	1874	1874	1874	1874	0
415	20250207	121700	9273402	1874	1874	1874	1874	0
416	20250207	121600	9273402	1874	1874	1874	1874	83
417	20250207	121500	9117860	1884	1884	1884	1884	0
418	20250207	121400	9117860	1884	1884	1884	1884	0
419	20250207	121300	9117860	1884	1884	1884	1884	0
420	20250207	121200	9117860	1884	1884	1884	1884	0
421	20250207	121100	9117860	1884	1884	1884	1884	0
422	20250207	121000	9117860	1884	1884	1884	1884	0
423	20250207	120900	9117860	1884	1884	1884	1884	0
424	20250207	120800	9117860	1884	1884	1884	1884	0
425	20250207	120700	9117860	1884	1884	1884	1884	0
426	20250207	120600	9117860	1884	1884	1884	1884	0
427	20250207	120500	9117860	1884	1884	1884	1884	0
428	20250207	120400	9117860	1884	1884	1884	1884	0
429	20250207	120300	9117860	1884	1884	1884	1884	0
430	20250207	120200	9117860	1884	1884	1884	1884	0
431	20250207	120100	9117860	1884	1884	1884	1884	0
432	20250207	120000	9117860	1884	1884	1884	1884	0
433	20250207	115900	9117860	1884	1884	1884	1884	0
434	20250207	115800	9117860	1884	1884	1884	1884	0
435	20250207	115700	9117860	1884	1884	1884	1884	0
436	20250207	115600	9117860	1884	1884	1884	1884	0
437	20250207	115500	9117860	1884	1884	1884	1884	0
438	20250207	115400	9117860	1884	1884	1884	1884	0
439	20250207	115300	9117860	1884	1884	1884	1884	0
440	20250207	115200	9117860	1884	1884	1884	1884	0
441	20250207	115100	9117860	1884	1884	1884	1884	0
442	20250207	115000	9117860	1884	1884	1884	1884	0
443	20250207	114900	9117860	1884	1884	1884	1884	0
444	20250207	114800	9117860	1884	1884	1884	1884	0
445	20250207	114700	9117860	1884	1884	1884	1884	0
446	20250207	114600	9117860	1884	1884	1884	1884	0
447	20250207	114500	9117860	1884	1884	1884	1884	0
448	20250207	114400	9117860	1884	1884	1884	1884	0
449	20250207	114300	9117860	1884	1884	1884	1884	0
450	20250207	114200	9117860	1884	1884	1884	1884	0
451	20250207	114100	9117860	1884	1884	1884	1884	0
452	20250207	114000	9117860	1884	1884	1884	1884	0
453	20250207	113900	9117860	1884	1884	1884	1884	0
454	20250207	113800	9117860	1884	1884	1884	1884	0
455	20250207	113700	9117860	1884	1884	1884	1884	0
456	20250207	113600	9117860	1884	1884	1884	1884	0
457	20250207	113500	9117860	1884	1884	1884	1884	0
458	20250207	113400	9117860	1884	1884	1884	1884	0
459	20250207	113300	9117860	1884	1884	1884	1884	0
460	20250207	113200	9117860	1884	1884	1884	1884	0
461	20250207	113100	9117860	1884	1884	1884	1884	0
462	20250207	113000	9117860	1884	1884	1884	1884	0
463	20250207	112900	9117860	1884	1884	1884	1884	0
464	20250207	112800	9117860	1884	1884	1884	1884	0
465	20250207	112700	9117860	1884	1884	1884	1884	0
466	20250207	112600	9117860	1884	1884	1884	1884	0
467	20250207	112500	9117860	1884	1884	1884	1884	0
468	20250207	112400	9117860	1884	1884	1884	1884	0
469	20250207	112300	9117860	1884	1884	1884	1884	0
470	20250207	112200	9117860	1884	1884	1884	1884	0
471	20250207	112100	9117860	1884	1884	1884	1884	0
472	20250207	112000	9117860	1884	1884	1884	1884	0
473	20250207	111900	9117860	1884	1884	1884	1884	0
474	20250207	111800	9117860	1884	1884	1884	1884	0
475	20250207	111700	9117860	1884	1884	1884	1884	0
476	20250207	111600	9117860	1884	1884	1884	1884	0
477	20250207	111500	9117860	1884	1884	1884	1884	0
478	20250207	111400	9117860	1884	1884	1884	1884	0
479	20250207	111300	9117860	1884	1884	1884	1884	0
480	20250207	111200	9117860	1884	1884	1884	1884	0
481	20250207	111100	9117860	1884	1884	1884	1884	0
482	20250207	111000	9117860	1884	1884	1884	1884	0
483	20250207	110900	9117860	1884	1884	1884	1884	0
484	20250207	110800	9117860	1884	1884	1884	1884	0
485	20250207	110700	9117860	1884	1884	1884	1884	0
486	20250207	110600	9117860	1884	1884	1884	1884	0
487	20250207	110500	9117860	1884	1884	1884	1884	0
488	20250207	110400	9117860	1884	1884	1884	1884	0
489	20250207	110300	9117860	1884	1884	1884	1884	0
490	20250207	110200	9117860	1884	1884	1884	1884	0
491	20250207	110100	9117860	1884	1884	1884	1884	0
492	20250207	110000	9117860	1884	1884	1884	1884	0
493	20250207	105900	9117860	1884	1884	1884	1884	0
494	20250207	105800	9117860	1884	1884	1884	1884	0
495	20250207	105700	9117860	1884	1884	1884	1884	0
496	20250207	105600	9117860	1884	1884	1884	1884	0
497	20250207	105500	9117860	1884	1884	1884	1884	0
498	20250207	105400	9117860	1884	1884	1884	1884	0
499	20250207	105300	9117860	1884	1884	1884	1884	0
500	20250207	105200	9117860	1884	1884	1884	1884	0
501	20250207	105100	9117860	1884	1884	1884	1884	0
502	20250207	105000	9117860	1884	1884	1884	1884	0
503	20250207	104900	9117860	1884	1884	1884	1884	0
504	20250207	104800	9117860	1884	1884	1884	1884	0
505	20250207	104700	9117860	1884	1884	1884	1884	0
506	20250207	104600	9117860	1884	1884	1884	1884	0
507	20250207	104500	9117860	1884	1884	1884	1884	2
508	20250207	104400	9114092	1884	1884	1884	1884	0
509	20250207	104300	9114092	1884	1884	1884	1884	0
510	20250207	104200	9114092	1884	1884	1884	1884	0
511	20250207	104100	9114092	1884	1884	1884	1884	0
512	20250207	104000	9114092	1884	1884	1884	1884	0
513	20250207	103900	9114092	1884	1884	1884	1884	0
514	20250207	103800	9114092	1884	1884	1884	1884	0
515	20250207	103700	9114092	1884	1884	1884	1884	0
516	20250207	103600	9114092	1884	1884	1884	1884	0
517	20250207	103500	9114092	1884	1884	1884	1884	0
518	20250207	103400	9114092	1884	1884	1884	1884	0
519	20250207	103300	9114092	1884	1884	1884	1884	1
520	20250207	103200	9112208	1872	1872	1872	1872	0
521	20250207	103100	9112208	1872	1872	1872	1872	0
522	20250207	103000	9112208	1872	1872	1872	1872	0
523	20250207	102900	9112208	1872	1872	1872	1872	0
524	20250207	102800	9112208	1872	1872	1872	1872	0
525	20250207	102700	9112208	1872	1872	1872	1872	0
526	20250207	102600	9112208	1872	1872	1872	1872	0
527	20250207	102500	9112208	1872	1872	1872	1872	0
528	20250207	102400	9112208	1872	1872	1872	1872	335
529	20250207	102300	8485088	1872	1874	1874	1872	1565
530	20250207	102200	5555020	1884	1884	1884	1884	0
531	20250207	102100	5555020	1884	1884	1884	1884	0
532	20250207	102000	5555020	1884	1884	1884	1884	0
533	20250207	101900	5555020	1884	1884	1884	1884	0
534	20250207	101800	5555020	1884	1884	1884	1884	3
535	20250207	101700	5549368	1884	1884	1884	1884	0
536	20250207	101600	5549368	1884	1884	1884	1884	0
537	20250207	101500	5549368	1884	1884	1884	1884	0
538	20250207	101400	5549368	1884	1884	1884	1884	0
539	20250207	101300	5549368	1884	1884	1884	1884	0
540	20250207	101200	5549368	1884	1884	1884	1884	0
541	20250207	101100	5549368	1884	1884	1884	1884	0
542	20250207	101000	5549368	1884	1884	1884	1884	0
543	20250207	100900	5549368	1884	1884	1884	1884	0
544	20250207	100800	5549368	1884	1884	1884	1884	0
545	20250207	100700	5549368	1884	1884	1884	1884	0
546	20250207	100600	5549368	1884	1884	1884	1884	0
547	20250207	100500	5549368	1884	1884	1884	1884	0
548	20250207	100400	5549368	1884	1884	1884	1884	1
549	20250207	100300	5547484	1884	1884	1884	1884	0
550	20250207	100200	5547484	1884	1884	1884	1884	0
551	20250207	100100	5547484	1884	1884	1884	1884	0
552	20250207	100000	5547484	1884	1874	1884	1874	51
553	20250207	095900	5451900	1874	1874	1874	1874	15
554	20250207	095800	5423790	1884	1884	1884	1884	0
555	20250207	095700	5423790	1884	1884	1884	1884	0
556	20250207	095600	5423790	1884	1884	1884	1884	0
557	20250207	095500	5423790	1884	1884	1884	1884	0
558	20250207	095400	5423790	1884	1884	1884	1884	0
559	20250207	095300	5423790	1884	1884	1884	1884	0
560	20250207	095200	5423790	1884	1884	1884	1884	0
561	20250207	095100	5423790	1884	1884	1884	1884	0
562	20250207	095000	5423790	1884	1884	1884	1884	0
563	20250207	094900	5423790	1884	1884	1884	1884	0
564	20250207	094800	5423790	1884	1884	1884	1884	0
565	20250207	094700	5423790	1884	1884	1884	1884	0
566	20250207	094600	5423790	1884	1884	1884	1884	1
567	20250207	094500	5421906	1884	1884	1884	1884	1
568	20250207	094400	5420022	1884	1884	1884	1884	0
569	20250207	094300	5420022	1884	1884	1884	1884	0
570	20250207	094200	5420022	1884	1884	1884	1884	0
571	20250207	094100	5420022	1884	1884	1884	1884	0
572	20250207	094000	5420022	1884	1884	1884	1884	0
573	20250207	093900	5420022	1884	1884	1884	1884	0
574	20250207	093800	5420022	1884	1884	1884	1884	0
575	20250207	093700	5420022	1884	1884	1884	1884	0
576	20250207	093600	5420022	1884	1884	1884	1884	0
577	20250207	093500	5420022	1884	1884	1884	1884	0
578	20250207	093400	5420022	1884	1884	1884	1884	0
579	20250207	093300	5420022	1884	1884	1884	1884	0
580	20250207	093200	5420022	1884	1884	1884	1884	0
581	20250207	093100	5420022	1884	1884	1884	1884	0
582	20250207	093000	5420022	1884	1884	1884	1884	0
583	20250207	092900	5420022	1884	1884	1884	1884	0
584	20250207	092800	5420022	1884	1884	1884	1884	0
585	20250207	092700	5420022	1884	1884	1884	1884	0
586	20250207	092600	5420022	1884	1884	1884	1884	1
587	20250207	092500	5418138	1869	1869	1869	1869	0
588	20250207	092400	5418138	1869	1869	1869	1869	0
589	20250207	092300	5418138	1869	1869	1869	1869	0
590	20250207	092200	5418138	1869	1869	1869	1869	0
591	20250207	092100	5418138	1869	1880	1880	1869	2369
592	20250207	092000	981910	1884	1884	1884	1884	0
593	20250207	091900	981910	1884	1884	1884	1884	0
594	20250207	091800	981910	1884	1884	1884	1884	0
595	20250207	091700	981910	1884	1881	1884	1881	420
596	20250207	091600	191872	1881	1881	1881	1881	24
597	20250207	091500	146728	1881	1881	1881	1881	0
598	20250207	091400	146728	1881	1881	1881	1881	0
599	20250207	091300	146728	1881	1881	1881	1881	0
600	20250207	091200	146728	1881	1881	1881	1881	0
601	20250207	091100	146728	1881	1881	1881	1881	0
602	20250207	091000	146728	1881	1881	1881	1881	0
603	20250207	090900	146728	1881	1881	1881	1881	0
604	20250207	090800	146728	1881	1881	1881	1881	0
605	20250207	090700	146728	1881	1881	1881	1881	0
606	20250207	090600	146728	1881	1881	1881	1881	0
607	20250207	090500	146728	1881	1881	1881	1881	0
608	20250207	090400	146728	1881	1881	1881	1881	0
609	20250207	090300	146728	1881	1881	1881	1881	0
610	20250207	090200	146728	1881	1881	1881	1881	77
611	20250207	090100	1891	1891	1891	1891	1891	1
612	20250207	090000	0	1891	1891	1891	1891	0