KissMeData/331380/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	211800	144127103	1879	1879	1879	1879	105
3	20250205	211700	144127103	1879	1879	1879	1879	0
4	20250205	211600	144127103	1879	1879	1879	1879	0
5	20250205	211500	144127103	1879	1879	1879	1879	0
6	20250205	211400	144127103	1879	1879	1879	1879	0
7	20250205	211300	144127103	1879	1879	1879	1879	0
8	20250205	211200	144127103	1879	1879	1879	1879	0
9	20250205	211100	144127103	1879	1879	1879	1879	0
10	20250205	211000	144127103	1879	1879	1879	1879	0
11	20250205	210900	144127103	1879	1879	1879	1879	0
12	20250205	210800	144127103	1879	1879	1879	1879	0
13	20250205	210700	144127103	1879	1879	1879	1879	0
14	20250205	210600	144127103	1879	1879	1879	1879	0
15	20250205	210500	144127103	1879	1879	1879	1879	0
16	20250205	210400	144127103	1879	1879	1879	1879	0
17	20250205	210300	144127103	1879	1879	1879	1879	0
18	20250205	210200	144127103	1879	1879	1879	1879	0
19	20250205	210100	144127103	1879	1879	1879	1879	0
20	20250205	210000	144127103	1879	1879	1879	1879	0
21	20250205	205900	144127103	1879	1879	1879	1879	0
22	20250205	205800	144127103	1879	1879	1879	1879	0
23	20250205	205700	144127103	1879	1879	1879	1879	0
24	20250205	205600	144127103	1879	1879	1879	1879	0
25	20250205	205500	144127103	1879	1879	1879	1879	0
26	20250205	205400	144127103	1879	1879	1879	1879	0
27	20250205	205300	144127103	1879	1879	1879	1879	0
28	20250205	205200	144127103	1879	1879	1879	1879	0
29	20250205	205100	144127103	1879	1879	1879	1879	0
30	20250205	205000	144127103	1879	1879	1879	1879	0
31	20250205	204900	144127103	1879	1879	1879	1879	0
32	20250205	204800	144127103	1879	1879	1879	1879	105
33	20250205	204700	144127103	1879	1879	1879	1879	0
34	20250205	204600	144127103	1879	1879	1879	1879	0
35	20250205	204500	144127103	1879	1879	1879	1879	0
36	20250205	204400	144127103	1879	1879	1879	1879	0
37	20250205	204300	144127103	1879	1879	1879	1879	0
38	20250205	204200	144127103	1879	1879	1879	1879	0
39	20250205	204100	144127103	1879	1879	1879	1879	0
40	20250205	204000	144127103	1879	1879	1879	1879	0
41	20250205	203900	144127103	1879	1879	1879	1879	0
42	20250205	203800	144127103	1879	1879	1879	1879	0
43	20250205	203700	144127103	1879	1879	1879	1879	0
44	20250205	203600	144127103	1879	1879	1879	1879	0
45	20250205	203500	144127103	1879	1879	1879	1879	0
46	20250205	203400	144127103	1879	1879	1879	1879	0
47	20250205	203300	144127103	1879	1879	1879	1879	0
48	20250205	203200	144127103	1879	1879	1879	1879	0
49	20250205	203100	144127103	1879	1879	1879	1879	0
50	20250205	203000	144127103	1879	1879	1879	1879	0
51	20250205	202900	144127103	1879	1879	1879	1879	0
52	20250205	202800	144127103	1879	1879	1879	1879	0
53	20250205	202700	144127103	1879	1879	1879	1879	0
54	20250205	202600	144127103	1879	1879	1879	1879	0
55	20250205	202500	144127103	1879	1879	1879	1879	0
56	20250205	202400	144127103	1879	1879	1879	1879	0
57	20250205	202300	144127103	1879	1879	1879	1879	0
58	20250205	202200	144127103	1879	1879	1879	1879	0
59	20250205	202100	144127103	1879	1879	1879	1879	0
60	20250205	202000	144127103	1879	1879	1879	1879	0
61	20250205	201900	144127103	1879	1879	1879	1879	0
62	20250205	201800	144127103	1879	1879	1879	1879	105
63	20250205	201700	144127103	1879	1879	1879	1879	0
64	20250205	201600	144127103	1879	1879	1879	1879	0
65	20250205	201500	144127103	1879	1879	1879	1879	0
66	20250205	201400	144127103	1879	1879	1879	1879	0
67	20250205	201300	144127103	1879	1879	1879	1879	0
68	20250205	201200	144127103	1879	1879	1879	1879	0
69	20250205	201100	144127103	1879	1879	1879	1879	0
70	20250205	201000	144127103	1879	1879	1879	1879	0
71	20250205	200900	144127103	1879	1879	1879	1879	0
72	20250205	200800	144127103	1879	1879	1879	1879	0
73	20250205	200700	144127103	1879	1879	1879	1879	0
74	20250205	200600	144127103	1879	1879	1879	1879	0
75	20250205	200500	144127103	1879	1879	1879	1879	0
76	20250205	200400	144127103	1879	1879	1879	1879	0
77	20250205	200300	144127103	1879	1879	1879	1879	0
78	20250205	200200	144127103	1879	1879	1879	1879	0
79	20250205	200100	144127103	1879	1879	1879	1879	0
80	20250205	200000	144127103	1879	1879	1879	1879	0
81	20250205	195900	144127103	1879	1879	1879	1879	0
82	20250205	195800	144127103	1879	1879	1879	1879	0
83	20250205	195700	144127103	1879	1879	1879	1879	0
84	20250205	195600	144127103	1879	1879	1879	1879	0
85	20250205	195500	144127103	1879	1879	1879	1879	0
86	20250205	195400	144127103	1879	1879	1879	1879	0
87	20250205	195300	144127103	1879	1879	1879	1879	0
88	20250205	195200	144127103	1879	1879	1879	1879	0
89	20250205	195100	144127103	1879	1879	1879	1879	0
90	20250205	195000	144127103	1879	1879	1879	1879	0
91	20250205	194900	144127103	1879	1879	1879	1879	0
92	20250205	194800	144127103	1879	1879	1879	1879	105
93	20250205	194700	144127103	1879	1879	1879	1879	0
94	20250205	194600	144127103	1879	1879	1879	1879	0
95	20250205	194500	144127103	1879	1879	1879	1879	0
96	20250205	194400	144127103	1879	1879	1879	1879	0
97	20250205	194300	144127103	1879	1879	1879	1879	0
98	20250205	194200	144127103	1879	1879	1879	1879	0
99	20250205	194100	144127103	1879	1879	1879	1879	0
100	20250205	194000	144127103	1879	1879	1879	1879	0
101	20250205	193900	144127103	1879	1879	1879	1879	0
102	20250205	193800	144127103	1879	1879	1879	1879	0
103	20250205	193700	144127103	1879	1879	1879	1879	0
104	20250205	193600	144127103	1879	1879	1879	1879	0
105	20250205	193500	144127103	1879	1879	1879	1879	0
106	20250205	193400	144127103	1879	1879	1879	1879	0
107	20250205	193300	144127103	1879	1879	1879	1879	0
108	20250205	193200	144127103	1879	1879	1879	1879	0
109	20250205	193100	144127103	1879	1879	1879	1879	0
110	20250205	193000	144127103	1879	1879	1879	1879	0
111	20250205	192900	144127103	1879	1879	1879	1879	0
112	20250205	192800	144127103	1879	1879	1879	1879	0
113	20250205	192700	144127103	1879	1879	1879	1879	0
114	20250205	192600	144127103	1879	1879	1879	1879	0
115	20250205	192500	144127103	1879	1879	1879	1879	0
116	20250205	192400	144127103	1879	1879	1879	1879	0
117	20250205	192300	144127103	1879	1879	1879	1879	0
118	20250205	192200	144127103	1879	1879	1879	1879	0
119	20250205	192100	144127103	1879	1879	1879	1879	0
120	20250205	192000	144127103	1879	1879	1879	1879	0
121	20250205	191900	144127103	1879	1879	1879	1879	0
122	20250205	191800	144127103	1879	1879	1879	1879	105
123	20250205	191700	144127103	1879	1879	1879	1879	0
124	20250205	191600	144127103	1879	1879	1879	1879	0
125	20250205	191500	144127103	1879	1879	1879	1879	0
126	20250205	191400	144127103	1879	1879	1879	1879	0
127	20250205	191300	144127103	1879	1879	1879	1879	0
128	20250205	191200	144127103	1879	1879	1879	1879	0
129	20250205	191100	144127103	1879	1879	1879	1879	0
130	20250205	191000	144127103	1879	1879	1879	1879	0
131	20250205	190900	144127103	1879	1879	1879	1879	0
132	20250205	190800	144127103	1879	1879	1879	1879	0
133	20250205	190700	144127103	1879	1879	1879	1879	0
134	20250205	190600	144127103	1879	1879	1879	1879	0
135	20250205	190500	144127103	1879	1879	1879	1879	0
136	20250205	190400	144127103	1879	1879	1879	1879	0
137	20250205	190300	144127103	1879	1879	1879	1879	0
138	20250205	190200	144127103	1879	1879	1879	1879	0
139	20250205	190100	144127103	1879	1879	1879	1879	0
140	20250205	190000	144127103	1879	1879	1879	1879	0
141	20250205	185900	144127103	1879	1879	1879	1879	0
142	20250205	185800	144127103	1879	1879	1879	1879	0
143	20250205	185700	144127103	1879	1879	1879	1879	0
144	20250205	185600	144127103	1879	1879	1879	1879	0
145	20250205	185500	144127103	1879	1879	1879	1879	0
146	20250205	185400	144127103	1879	1879	1879	1879	0
147	20250205	185300	144127103	1879	1879	1879	1879	0
148	20250205	185200	144127103	1879	1879	1879	1879	0
149	20250205	185100	144127103	1879	1879	1879	1879	0
150	20250205	185000	144127103	1879	1879	1879	1879	0
151	20250205	184900	144127103	1879	1879	1879	1879	0
152	20250205	184800	144127103	1879	1879	1879	1879	105
153	20250205	184700	144127103	1879	1879	1879	1879	0
154	20250205	184600	144127103	1879	1879	1879	1879	0
155	20250205	184500	144127103	1879	1879	1879	1879	0
156	20250205	184400	144127103	1879	1879	1879	1879	0
157	20250205	184300	144127103	1879	1879	1879	1879	0
158	20250205	184200	144127103	1879	1879	1879	1879	0
159	20250205	184100	144127103	1879	1879	1879	1879	0
160	20250205	184000	144127103	1879	1879	1879	1879	0
161	20250205	183900	144127103	1879	1879	1879	1879	0
162	20250205	183800	144127103	1879	1879	1879	1879	0
163	20250205	183700	144127103	1879	1879	1879	1879	0
164	20250205	183600	144127103	1879	1879	1879	1879	0
165	20250205	183500	144127103	1879	1879	1879	1879	0
166	20250205	183400	144127103	1879	1879	1879	1879	0
167	20250205	183300	144127103	1879	1879	1879	1879	0
168	20250205	183200	144127103	1879	1879	1879	1879	0
169	20250205	183100	144127103	1879	1879	1879	1879	0
170	20250205	183000	144127103	1879	1879	1879	1879	0
171	20250205	182900	144127103	1879	1879	1879	1879	0
172	20250205	182800	144127103	1879	1879	1879	1879	0
173	20250205	182700	144127103	1879	1879	1879	1879	0
174	20250205	182600	144127103	1879	1879	1879	1879	0
175	20250205	182500	144127103	1879	1879	1879	1879	0
176	20250205	182400	144127103	1879	1879	1879	1879	0
177	20250205	182300	144127103	1879	1879	1879	1879	0
178	20250205	182200	144127103	1879	1879	1879	1879	0
179	20250205	182100	144127103	1879	1879	1879	1879	0
180	20250205	182000	144127103	1879	1879	1879	1879	0
181	20250205	181900	144127103	1879	1879	1879	1879	0
182	20250205	181800	144127103	1879	1879	1879	1879	105
183	20250205	181700	144127103	1879	1879	1879	1879	0
184	20250205	181600	144127103	1879	1879	1879	1879	0
185	20250205	181500	144127103	1879	1879	1879	1879	0
186	20250205	181400	144127103	1879	1879	1879	1879	0
187	20250205	181300	144127103	1879	1879	1879	1879	0
188	20250205	181200	144127103	1879	1879	1879	1879	0
189	20250205	181100	144127103	1879	1879	1879	1879	0
190	20250205	181000	144127103	1879	1879	1879	1879	0
191	20250205	180900	144127103	1879	1879	1879	1879	0
192	20250205	180800	144127103	1879	1879	1879	1879	0
193	20250205	180700	144127103	1879	1879	1879	1879	0
194	20250205	180600	144127103	1879	1879	1879	1879	0
195	20250205	180500	144127103	1879	1879	1879	1879	0
196	20250205	180400	144127103	1879	1879	1879	1879	0
197	20250205	180300	144127103	1879	1879	1879	1879	0
198	20250205	180200	144127103	1879	1879	1879	1879	0
199	20250205	180100	144127103	1879	1879	1879	1879	0
200	20250205	180000	144127103	1879	1879	1879	1879	0
201	20250205	175900	144127103	1879	1879	1879	1879	0
202	20250205	175800	144127103	1879	1879	1879	1879	0
203	20250205	175700	144127103	1879	1879	1879	1879	0
204	20250205	175600	144127103	1879	1879	1879	1879	0
205	20250205	175500	144127103	1879	1879	1879	1879	0
206	20250205	175400	144127103	1879	1879	1879	1879	0
207	20250205	175300	144127103	1879	1879	1879	1879	0
208	20250205	175200	144127103	1879	1879	1879	1879	0
209	20250205	175100	144127103	1879	1879	1879	1879	0
210	20250205	175000	144127103	1879	1879	1879	1879	0
211	20250205	174900	144127103	1879	1879	1879	1879	0
212	20250205	174800	144127103	1879	1879	1879	1879	105
213	20250205	174700	144127103	1879	1879	1879	1879	0
214	20250205	174600	144127103	1879	1879	1879	1879	0
215	20250205	174500	144127103	1879	1879	1879	1879	0
216	20250205	174400	144127103	1879	1879	1879	1879	0
217	20250205	174300	144127103	1879	1879	1879	1879	0
218	20250205	174200	144127103	1879	1879	1879	1879	0
219	20250205	174100	144127103	1879	1879	1879	1879	0
220	20250205	174000	144127103	1879	1879	1879	1879	0
221	20250205	173900	144127103	1879	1879	1879	1879	0
222	20250205	173800	144127103	1879	1879	1879	1879	0
223	20250205	173700	144127103	1879	1879	1879	1879	0
224	20250205	173600	144127103	1879	1879	1879	1879	0
225	20250205	173500	144127103	1879	1879	1879	1879	0
226	20250205	173400	144127103	1879	1879	1879	1879	0
227	20250205	173300	144127103	1879	1879	1879	1879	0
228	20250205	173200	144127103	1879	1879	1879	1879	0
229	20250205	173100	144127103	1879	1879	1879	1879	0
230	20250205	173000	144127103	1879	1879	1879	1879	0
231	20250205	172900	144127103	1879	1879	1879	1879	0
232	20250205	172800	144127103	1879	1879	1879	1879	0
233	20250205	172700	144127103	1879	1879	1879	1879	0
234	20250205	172600	144127103	1879	1879	1879	1879	0
235	20250205	172500	144127103	1879	1879	1879	1879	0
236	20250205	172400	144127103	1879	1879	1879	1879	0
237	20250205	172300	144127103	1879	1879	1879	1879	0
238	20250205	172200	144127103	1879	1879	1879	1879	0
239	20250205	172100	144127103	1879	1879	1879	1879	0
240	20250205	172000	144127103	1879	1879	1879	1879	0
241	20250205	171900	144127103	1879	1879	1879	1879	0
242	20250205	171800	144127103	1879	1879	1879	1879	105
243	20250205	171700	144127103	1879	1879	1879	1879	0
244	20250205	171600	144127103	1879	1879	1879	1879	0
245	20250205	171500	144127103	1879	1879	1879	1879	0
246	20250205	171400	144127103	1879	1879	1879	1879	0
247	20250205	171300	144127103	1879	1879	1879	1879	0
248	20250205	171200	144127103	1879	1879	1879	1879	0
249	20250205	171100	144127103	1879	1879	1879	1879	0
250	20250205	171000	144127103	1879	1879	1879	1879	0
251	20250205	170900	144127103	1879	1879	1879	1879	0
252	20250205	170800	144127103	1879	1879	1879	1879	0
253	20250205	170700	144127103	1879	1879	1879	1879	0
254	20250205	170600	144127103	1879	1879	1879	1879	0
255	20250205	170500	144127103	1879	1879	1879	1879	0
256	20250205	170400	144127103	1879	1879	1879	1879	0
257	20250205	170300	144127103	1879	1879	1879	1879	0
258	20250205	170200	144127103	1879	1879	1879	1879	0
259	20250205	170100	144127103	1879	1879	1879	1879	0
260	20250205	170000	144127103	1879	1879	1879	1879	0
261	20250205	165900	144127103	1879	1879	1879	1879	0
262	20250205	165800	144127103	1879	1879	1879	1879	0
263	20250205	165700	144127103	1879	1879	1879	1879	0
264	20250205	165600	144127103	1879	1879	1879	1879	0
265	20250205	165500	144127103	1879	1879	1879	1879	0
266	20250205	165400	144127103	1879	1879	1879	1879	0
267	20250205	165300	144127103	1879	1879	1879	1879	0
268	20250205	165200	144127103	1879	1879	1879	1879	0
269	20250205	165100	144127103	1879	1879	1879	1879	0
270	20250205	165000	144127103	1879	1879	1879	1879	0
271	20250205	164900	144127103	1879	1879	1879	1879	0
272	20250205	164800	144127103	1879	1879	1879	1879	105
273	20250205	164700	144127103	1879	1879	1879	1879	0
274	20250205	164600	144127103	1879	1879	1879	1879	0
275	20250205	164500	144127103	1879	1879	1879	1879	0
276	20250205	164400	144127103	1879	1879	1879	1879	0
277	20250205	164300	144127103	1879	1879	1879	1879	0
278	20250205	164200	144127103	1879	1879	1879	1879	0
279	20250205	164100	144127103	1879	1879	1879	1879	0
280	20250205	164000	144127103	1879	1879	1879	1879	0
281	20250205	163900	144127103	1879	1879	1879	1879	0
282	20250205	163800	144127103	1879	1879	1879	1879	0
283	20250205	163700	144127103	1879	1879	1879	1879	0
284	20250205	163600	144127103	1879	1879	1879	1879	0
285	20250205	163500	144127103	1879	1879	1879	1879	0
286	20250205	163400	144127103	1879	1879	1879	1879	0
287	20250205	163300	144127103	1879	1879	1879	1879	0
288	20250205	163200	144127103	1879	1879	1879	1879	0
289	20250205	163100	144127103	1879	1879	1879	1879	0
290	20250205	163000	144127103	1879	1879	1879	1879	0
291	20250205	162900	144127103	1879	1879	1879	1879	0
292	20250205	162800	144127103	1879	1879	1879	1879	0
293	20250205	162700	144127103	1879	1879	1879	1879	0
294	20250205	162600	144127103	1879	1879	1879	1879	0
295	20250205	162500	144127103	1879	1879	1879	1879	0
296	20250205	162400	144127103	1879	1879	1879	1879	0
297	20250205	162300	144127103	1879	1879	1879	1879	0
298	20250205	162200	144127103	1879	1879	1879	1879	0
299	20250205	162100	144127103	1879	1879	1879	1879	0
300	20250205	162000	144127103	1879	1879	1879	1879	0
301	20250205	161900	144127103	1879	1879	1879	1879	0
302	20250205	161800	144127103	1879	1879	1879	1879	105
303	20250205	161700	144127103	1879	1879	1879	1879	0
304	20250205	161600	144127103	1879	1879	1879	1879	0
305	20250205	161500	144127103	1879	1879	1879	1879	0
306	20250205	161400	144127103	1879	1879	1879	1879	0
307	20250205	161300	144127103	1879	1879	1879	1879	0
308	20250205	161200	144127103	1879	1879	1879	1879	0
309	20250205	161100	144127103	1879	1879	1879	1879	0
310	20250205	161000	144127103	1879	1879	1879	1879	0
311	20250205	160900	144127103	1879	1879	1879	1879	0
312	20250205	160800	144127103	1879	1879	1879	1879	0
313	20250205	160700	144127103	1879	1879	1879	1879	0
314	20250205	160600	144127103	1879	1879	1879	1879	0
315	20250205	160500	144127103	1879	1879	1879	1879	0
316	20250205	160400	144127103	1879	1879	1879	1879	0
317	20250205	160300	144127103	1879	1879	1879	1879	0
318	20250205	160200	144127103	1879	1879	1879	1879	0
319	20250205	160100	144127103	1879	1879	1879	1879	0
320	20250205	160000	144127103	1879	1879	1879	1879	0
321	20250205	155900	144127103	1879	1879	1879	1879	0
322	20250205	155800	144127103	1879	1879	1879	1879	0
323	20250205	155700	144127103	1879	1879	1879	1879	0
324	20250205	155600	144127103	1879	1879	1879	1879	0
325	20250205	155500	144127103	1879	1879	1879	1879	0
326	20250205	155400	144127103	1879	1879	1879	1879	0
327	20250205	155300	144127103	1879	1879	1879	1879	0
328	20250205	155200	144127103	1879	1879	1879	1879	0
329	20250205	155100	144127103	1879	1879	1879	1879	0
330	20250205	155000	144127103	1879	1879	1879	1879	0
331	20250205	154900	144127103	1879	1879	1879	1879	0
332	20250205	154800	144127103	1879	1879	1879	1879	105
333	20250205	154700	144127103	1879	1879	1879	1879	0
334	20250205	154600	144127103	1879	1879	1879	1879	0
335	20250205	154500	144127103	1879	1879	1879	1879	0
336	20250205	154400	144127103	1879	1879	1879	1879	0
337	20250205	154300	144127103	1879	1879	1879	1879	0
338	20250205	154200	144127103	1879	1879	1879	1879	0
339	20250205	154100	144127103	1879	1879	1879	1879	0
340	20250205	154000	144127103	1879	1879	1879	1879	0
341	20250205	153900	144127103	1879	1879	1879	1879	0
342	20250205	153800	144127103	1879	1879	1879	1879	0
343	20250205	153700	144127103	1879	1879	1879	1879	0
344	20250205	153600	144127103	1879	1879	1879	1879	0
345	20250205	153500	144127103	1879	1879	1879	1879	0
346	20250205	153400	144127103	1879	1879	1879	1879	0
347	20250205	153300	144127103	1879	1879	1879	1879	0
348	20250205	153200	144127103	1879	1879	1879	1879	0
349	20250205	153100	144127103	1879	1879	1879	1879	0
350	20250205	153000	144127103	1879	1879	1879	1879	105
351	20250205	152900	143929808	1879	1879	1879	1879	0
352	20250205	152800	143929808	1879	1879	1879	1879	0
353	20250205	152700	143929808	1879	1879	1879	1879	0
354	20250205	152600	143929808	1879	1879	1879	1879	0
355	20250205	152500	143929808	1879	1879	1879	1879	0
356	20250205	152400	143929808	1879	1879	1879	1879	0
357	20250205	152300	143929808	1879	1879	1879	1879	0
358	20250205	152200	143929808	1879	1879	1879	1879	0
359	20250205	152100	143929808	1879	1879	1879	1879	0
360	20250205	152000	143929808	1879	1879	1879	1879	0
361	20250205	151900	143929808	1879	1879	1879	1879	5
362	20250205	151800	143920413	1870	1870	1870	1870	0
363	20250205	151700	143920413	1870	1870	1870	1870	0
364	20250205	151600	143920413	1870	1870	1870	1870	3
365	20250205	151500	143914803	1870	1870	1872	1870	213
366	20250205	151400	143516469	1880	1880	1880	1880	0
367	20250205	151300	143516469	1880	1880	1880	1880	0
368	20250205	151200	143516469	1880	1880	1880	1880	0
369	20250205	151100	143516469	1880	1875	1880	1875	20
370	20250205	151000	143478919	1880	1869	1880	1865	77
371	20250205	150900	143334999	1869	1869	1869	1869	0
372	20250205	150800	143334999	1869	1869	1869	1869	0
373	20250205	150700	143334999	1869	1865	1869	1865	1001
374	20250205	150600	141464149	1870	1870	1870	1870	0
375	20250205	150500	141464149	1870	1870	1870	1870	2
376	20250205	150400	141460409	1870	1870	1870	1870	0
377	20250205	150300	141460409	1870	1870	1870	1870	0
378	20250205	150200	141460409	1870	1870	1870	1870	80
379	20250205	150100	141310809	1870	1869	1870	1861	1418
380	20250205	150000	138662236	1870	1870	1870	1870	0
381	20250205	145900	138662236	1870	1870	1870	1870	0
382	20250205	145800	138662236	1870	1870	1870	1870	0
383	20250205	145700	138662236	1870	1870	1870	1870	0
384	20250205	145600	138662236	1870	1870	1870	1870	0
385	20250205	145500	138662236	1870	1870	1870	1870	0
386	20250205	145400	138662236	1870	1870	1870	1870	0
387	20250205	145300	138662236	1870	1870	1870	1870	0
388	20250205	145200	138662236	1870	1870	1870	1870	0
389	20250205	145100	138662236	1870	1870	1870	1870	0
390	20250205	145000	138662236	1870	1870	1870	1870	0
391	20250205	144900	138662236	1870	1870	1870	1870	0
392	20250205	144800	138662236	1870	1870	1870	1870	0
393	20250205	144700	138662236	1870	1870	1870	1870	0
394	20250205	144600	138662236	1870	1870	1870	1870	0
395	20250205	144500	138662236	1870	1870	1870	1870	0
396	20250205	144400	138662236	1870	1870	1870	1870	0
397	20250205	144300	138662236	1870	1870	1870	1870	0
398	20250205	144200	138662236	1870	1870	1870	1870	0
399	20250205	144100	138662236	1870	1870	1870	1870	0
400	20250205	144000	138662236	1870	1870	1870	1870	0
401	20250205	143900	138662236	1870	1870	1870	1870	0
402	20250205	143800	138662236	1870	1870	1870	1870	0
403	20250205	143700	138662236	1870	1870	1870	1870	0
404	20250205	143600	138662236	1870	1870	1870	1870	0
405	20250205	143500	138662236	1870	1870	1870	1870	0
406	20250205	143400	138662236	1870	1870	1870	1870	0
407	20250205	143300	138662236	1870	1870	1870	1870	0
408	20250205	143200	138662236	1870	1870	1870	1870	6
409	20250205	143100	138651016	1866	1866	1866	1866	0
410	20250205	143000	138651016	1866	1866	1866	1866	550
411	20250205	142900	137624716	1866	1857	1866	1853	2001
412	20250205	142800	133914343	1867	1867	1867	1867	5
413	20250205	142700	133905008	1859	1863	1870	1859	395
414	20250205	142600	133169706	1860	1860	1860	1860	0
415	20250205	142500	133169706	1860	1860	1860	1860	180
416	20250205	142400	132834906	1860	1860	1860	1860	2
417	20250205	142300	132831186	1870	1870	1870	1870	0
418	20250205	142200	132831186	1870	1870	1870	1870	0
419	20250205	142100	132831186	1870	1870	1870	1870	5
420	20250205	142000	132821836	1860	1860	1860	1860	0
421	20250205	141900	132821836	1860	1860	1860	1860	0
422	20250205	141800	132821836	1860	1860	1860	1860	0
423	20250205	141700	132821836	1860	1860	1860	1860	4
424	20250205	141600	132814396	1860	1860	1860	1860	0
425	20250205	141500	132814396	1860	1860	1860	1860	0
426	20250205	141400	132814396	1860	1860	1860	1860	0
427	20250205	141300	132814396	1860	1862	1862	1860	2780
428	20250205	141200	127639996	1862	1862	1862	1862	0
429	20250205	141100	127639996	1862	1862	1862	1862	0
430	20250205	141000	127639996	1862	1862	1862	1862	5
431	20250205	140900	127630686	1872	1872	1872	1872	0
432	20250205	140800	127630686	1872	1871	1872	1871	100
433	20250205	140700	127443570	1871	1871	1871	1871	1
434	20250205	140600	127441699	1865	1860	1871	1860	1425
435	20250205	140500	124788544	1864	1882	1882	1864	3540
436	20250205	140400	118154011	1882	1882	1882	1882	20
437	20250205	140300	118116371	1870	1870	1870	1870	2
438	20250205	140200	118112631	1880	1880	1880	1880	584
439	20250205	140100	117014711	1880	1880	1880	1880	16
440	20250205	140000	116984631	1878	1863	1878	1863	18831
441	20250205	135900	81757101	1863	1863	1863	1863	0
442	20250205	135800	81757101	1863	1863	1863	1863	126
443	20250205	135700	81522363	1863	1863	1863	1863	1
444	20250205	135600	81520500	1857	1857	1857	1857	0
445	20250205	135500	81520500	1857	1857	1857	1857	0
446	20250205	135400	81520500	1857	1857	1857	1857	0
447	20250205	135300	81520500	1857	1857	1857	1857	0
448	20250205	135200	81520500	1857	1857	1857	1857	0
449	20250205	135100	81520500	1857	1857	1857	1857	160
450	20250205	135000	81223380	1857	1857	1857	1857	110
451	20250205	134900	81019110	1862	1862	1862	1862	1389
452	20250205	134800	78432792	1862	1862	1862	1862	0
453	20250205	134700	78432792	1862	1862	1862	1862	0
454	20250205	134600	78432792	1862	1862	1862	1862	0
455	20250205	134500	78432792	1862	1862	1862	1862	0
456	20250205	134400	78432792	1862	1862	1862	1862	0
457	20250205	134300	78432792	1862	1862	1862	1862	0
458	20250205	134200	78432792	1862	1862	1862	1862	0
459	20250205	134100	78432792	1862	1862	1862	1862	0
460	20250205	134000	78432792	1862	1862	1862	1862	0
461	20250205	133900	78432792	1862	1862	1862	1862	0
462	20250205	133800	78432792	1862	1862	1862	1862	0
463	20250205	133700	78432792	1862	1862	1862	1862	0
464	20250205	133600	78432792	1862	1862	1862	1862	270
465	20250205	133500	77930052	1860	1860	1860	1860	0
466	20250205	133400	77930052	1860	1860	1860	1860	10
467	20250205	133300	77911452	1860	1860	1860	1860	30
468	20250205	133200	77855652	1861	1862	1862	1861	3836
469	20250205	133100	70716852	1861	1861	1861	1861	1908
470	20250205	133000	67166064	1861	1861	1861	1861	4
471	20250205	132900	67158620	1861	1861	1861	1861	0
472	20250205	132800	67158620	1861	1861	1861	1861	0
473	20250205	132700	67158620	1861	1861	1861	1861	2966
474	20250205	132600	61638894	1861	1861	1861	1861	0
475	20250205	132500	61638894	1861	1861	1861	1861	0
476	20250205	132400	61638894	1861	1861	1861	1861	0
477	20250205	132300	61638894	1861	1861	1861	1861	0
478	20250205	132200	61638894	1861	1861	1861	1861	0
479	20250205	132100	61638894	1861	1861	1861	1861	0
480	20250205	132000	61638894	1861	1861	1861	1861	5
481	20250205	131900	61629589	1861	1861	1861	1861	5
482	20250205	131800	61620284	1862	1862	1862	1862	0
483	20250205	131700	61620284	1862	1862	1862	1862	0
484	20250205	131600	61620284	1862	1862	1862	1862	0
485	20250205	131500	61620284	1862	1862	1862	1862	0
486	20250205	131400	61620284	1862	1862	1862	1862	0
487	20250205	131300	61620284	1862	1862	1862	1862	0
488	20250205	131200	61620284	1862	1862	1862	1862	0
489	20250205	131100	61620284	1862	1861	1862	1853	930
490	20250205	131000	59894976	1861	1861	1861	1861	12
491	20250205	130900	59872644	1863	1863	1863	1863	0
492	20250205	130800	59872644	1863	1863	1863	1863	0
493	20250205	130700	59872644	1863	1863	1863	1863	10
494	20250205	130600	59854014	1863	1863	1863	1863	0
495	20250205	130500	59854014	1863	1863	1863	1863	0
496	20250205	130400	59854014	1863	1863	1863	1863	0
497	20250205	130300	59854014	1863	1863	1863	1863	0
498	20250205	130200	59854014	1863	1863	1863	1863	0
499	20250205	130100	59854014	1863	1863	1863	1863	0
500	20250205	130000	59854014	1863	1863	1863	1863	0
501	20250205	125900	59854014	1863	1863	1863	1863	0
502	20250205	125800	59854014	1863	1863	1863	1863	0
503	20250205	125700	59854014	1863	1863	1864	1863	7
504	20250205	125600	59840972	1857	1857	1857	1856	650
505	20250205	125500	58633972	1864	1864	1864	1864	0
506	20250205	125400	58633972	1864	1864	1864	1864	0
507	20250205	125300	58633972	1864	1864	1864	1864	0
508	20250205	125200	58633972	1864	1864	1864	1864	0
509	20250205	125100	58633972	1864	1864	1864	1864	0
510	20250205	125000	58633972	1864	1864	1864	1864	0
511	20250205	124900	58633972	1864	1864	1864	1864	0
512	20250205	124800	58633972	1864	1864	1864	1864	0
513	20250205	124700	58633972	1864	1864	1864	1864	0
514	20250205	124600	58633972	1864	1864	1864	1864	5
515	20250205	124500	58624652	1864	1864	1864	1864	0
516	20250205	124400	58624652	1864	1864	1864	1864	0
517	20250205	124300	58624652	1864	1864	1864	1864	0
518	20250205	124200	58624652	1864	1864	1864	1864	0
519	20250205	124100	58624652	1864	1864	1864	1864	0
520	20250205	124000	58624652	1864	1864	1864	1864	0
521	20250205	123900	58624652	1864	1864	1864	1864	0
522	20250205	123800	58624652	1864	1864	1864	1864	0
523	20250205	123700	58624652	1864	1864	1864	1864	0
524	20250205	123600	58624652	1864	1864	1864	1864	0
525	20250205	123500	58624652	1864	1864	1864	1864	0
526	20250205	123400	58624652	1864	1864	1864	1864	0
527	20250205	123300	58624652	1864	1864	1864	1864	0
528	20250205	123200	58624652	1864	1864	1864	1864	0
529	20250205	123100	58624652	1864	1864	1864	1864	0
530	20250205	123000	58624652	1864	1864	1864	1864	0
531	20250205	122900	58624652	1864	1864	1864	1864	0
532	20250205	122800	58624652	1864	1864	1864	1864	0
533	20250205	122700	58624652	1864	1864	1864	1864	0
534	20250205	122600	58624652	1864	1864	1864	1864	0
535	20250205	122500	58624652	1864	1864	1864	1864	0
536	20250205	122400	58624652	1864	1864	1864	1864	0
537	20250205	122300	58624652	1864	1864	1864	1864	0
538	20250205	122200	58624652	1864	1864	1864	1864	0
539	20250205	122100	58624652	1864	1864	1864	1864	0
540	20250205	122000	58624652	1864	1864	1864	1864	0
541	20250205	121900	58624652	1864	1864	1864	1864	1
542	20250205	121800	58622788	1853	1862	1864	1853	539
543	20250205	121700	57618353	1864	1864	1864	1864	0
544	20250205	121600	57618353	1864	1864	1864	1864	0
545	20250205	121500	57618353	1864	1864	1864	1864	0
546	20250205	121400	57618353	1864	1864	1864	1864	0
547	20250205	121300	57618353	1864	1864	1864	1864	0
548	20250205	121200	57618353	1864	1864	1864	1864	0
549	20250205	121100	57618353	1864	1864	1864	1864	0
550	20250205	121000	57618353	1864	1864	1864	1864	0
551	20250205	120900	57618353	1864	1864	1864	1864	0
552	20250205	120800	57618353	1864	1864	1864	1864	0
553	20250205	120700	57618353	1864	1864	1864	1864	0
554	20250205	120600	57618353	1864	1864	1864	1864	0
555	20250205	120500	57618353	1864	1864	1864	1864	0
556	20250205	120400	57618353	1864	1864	1864	1864	0
557	20250205	120300	57618353	1864	1864	1864	1864	0
558	20250205	120200	57618353	1864	1864	1864	1864	0
559	20250205	120100	57618353	1864	1864	1864	1864	0
560	20250205	120000	57618353	1864	1864	1864	1864	0
561	20250205	115900	57618353	1864	1864	1864	1864	0
562	20250205	115800	57618353	1864	1864	1864	1864	0
563	20250205	115700	57618353	1864	1864	1864	1864	0
564	20250205	115600	57618353	1864	1864	1864	1864	0
565	20250205	115500	57618353	1864	1864	1864	1864	0
566	20250205	115400	57618353	1864	1864	1864	1864	5
567	20250205	115300	57609033	1853	1853	1853	1853	0
568	20250205	115200	57609033	1853	1853	1853	1853	0
569	20250205	115100	57609033	1853	1853	1853	1853	0
570	20250205	115000	57609033	1853	1853	1853	1853	0
571	20250205	114900	57609033	1853	1853	1853	1853	0
572	20250205	114800	57609033	1853	1853	1853	1853	0
573	20250205	114700	57609033	1853	1853	1853	1853	0
574	20250205	114600	57609033	1853	1853	1853	1853	0
575	20250205	114500	57609033	1853	1853	1853	1853	0
576	20250205	114400	57609033	1853	1853	1853	1853	0
577	20250205	114300	57609033	1853	1856	1856	1853	1051
578	20250205	114200	55660431	1867	1867	1867	1867	0
579	20250205	114100	55660431	1867	1867	1867	1867	0
580	20250205	114000	55660431	1867	1867	1867	1867	0
581	20250205	113900	55660431	1867	1867	1867	1867	0
582	20250205	113800	55660431	1867	1867	1867	1867	0
583	20250205	113700	55660431	1867	1867	1867	1867	0
584	20250205	113600	55660431	1867	1867	1867	1867	0
585	20250205	113500	55660431	1867	1867	1867	1867	0
586	20250205	113400	55660431	1867	1867	1867	1867	0
587	20250205	113300	55660431	1867	1867	1867	1867	0
588	20250205	113200	55660431	1867	1867	1867	1867	0
589	20250205	113100	55660431	1867	1867	1867	1867	0
590	20250205	113000	55660431	1867	1867	1867	1867	0
591	20250205	112900	55660431	1867	1867	1867	1867	0
592	20250205	112800	55660431	1867	1867	1867	1867	0
593	20250205	112700	55660431	1867	1867	1867	1867	3
594	20250205	112600	55654830	1867	1867	1867	1867	0
595	20250205	112500	55654830	1867	1867	1867	1867	0
596	20250205	112400	55654830	1867	1867	1867	1867	0
597	20250205	112300	55654830	1867	1867	1867	1867	0
598	20250205	112200	55654830	1867	1867	1867	1867	0
599	20250205	112100	55654830	1867	1867	1867	1867	0
600	20250205	112000	55654830	1867	1867	1867	1867	0
601	20250205	111900	55654830	1867	1867	1867	1867	0
602	20250205	111800	55654830	1867	1867	1867	1867	0
603	20250205	111700	55654830	1867	1867	1867	1867	0
604	20250205	111600	55654830	1867	1867	1867	1867	0
605	20250205	111500	55654830	1867	1867	1867	1867	0
606	20250205	111400	55654830	1867	1867	1867	1867	5
607	20250205	111300	55645495	1865	1865	1865	1865	0
608	20250205	111200	55645495	1865	1865	1865	1865	10
609	20250205	111100	55626845	1869	1869	1869	1869	0
610	20250205	111000	55626845	1869	1869	1869	1869	0
611	20250205	110900	55626845	1869	1869	1869	1869	0
612	20250205	110800	55626845	1869	1869	1869	1869	5
613	20250205	110700	55617500	1850	1853	1856	1850	193
614	20250205	110600	55259999	1855	1860	1860	1855	145
615	20250205	110500	54990808	1870	1870	1870	1870	0
616	20250205	110400	54990808	1870	1870	1870	1870	0
617	20250205	110300	54990808	1870	1870	1870	1870	0
618	20250205	110200	54990808	1870	1870	1870	1870	0
619	20250205	110100	54990808	1870	1870	1870	1870	0
620	20250205	110000	54990808	1870	1870	1870	1870	100
621	20250205	105900	54803808	1870	1870	1870	1870	0
622	20250205	105800	54803808	1870	1870	1870	1870	0
623	20250205	105700	54803808	1870	1870	1870	1870	0
624	20250205	105600	54803808	1870	1870	1870	1870	0
625	20250205	105500	54803808	1870	1870	1870	1870	0
626	20250205	105400	54803808	1870	1870	1870	1870	500
627	20250205	105300	53868808	1870	1870	1870	1870	0
628	20250205	105200	53868808	1870	1870	1870	1870	0
629	20250205	105100	53868808	1870	1870	1870	1870	0
630	20250205	105000	53868808	1870	1870	1870	1870	0
631	20250205	104900	53868808	1870	1870	1870	1870	0
632	20250205	104800	53868808	1870	1870	1870	1870	0
633	20250205	104700	53868808	1870	1870	1870	1870	0
634	20250205	104600	53868808	1870	1870	1870	1870	5
635	20250205	104500	53859458	1859	1859	1859	1859	0
636	20250205	104400	53859458	1859	1859	1859	1859	20
637	20250205	104300	53822278	1859	1861	1861	1859	480
638	20250205	104200	52929918	1872	1872	1872	1872	0
639	20250205	104100	52929918	1872	1872	1872	1872	0
640	20250205	104000	52929918	1872	1872	1872	1872	0
641	20250205	103900	52929918	1872	1872	1872	1872	1
642	20250205	103800	52928046	1874	1874	1874	1874	0
643	20250205	103700	52928046	1874	1874	1874	1874	0
644	20250205	103600	52928046	1874	1874	1874	1874	0
645	20250205	103500	52928046	1874	1874	1874	1874	2
646	20250205	103400	52924298	1874	1874	1874	1874	0
647	20250205	103300	52924298	1874	1874	1874	1874	0
648	20250205	103200	52924298	1874	1874	1874	1874	1
649	20250205	103100	52922424	1861	1861	1861	1861	0
650	20250205	103000	52922424	1861	1861	1861	1861	0
651	20250205	102900	52922424	1861	1861	1861	1861	0
652	20250205	102800	52922424	1861	1861	1861	1861	0
653	20250205	102700	52922424	1861	1861	1861	1861	0
654	20250205	102600	52922424	1861	1861	1861	1861	0
655	20250205	102500	52922424	1861	1861	1861	1861	600
656	20250205	102400	51805824	1863	1863	1863	1863	0
657	20250205	102300	51805824	1863	1863	1863	1863	0
658	20250205	102200	51805824	1863	1863	1863	1863	100
659	20250205	102100	51619524	1863	1863	1863	1863	600
660	20250205	102000	50501724	1874	1874	1874	1874	0
661	20250205	101900	50501724	1874	1874	1874	1874	0
662	20250205	101800	50501724	1874	1874	1874	1874	0
663	20250205	101700	50501724	1874	1874	1874	1874	0
664	20250205	101600	50501724	1874	1874	1874	1874	0
665	20250205	101500	50501724	1874	1874	1874	1874	1
666	20250205	101400	50499850	1864	1864	1864	1864	25
667	20250205	101300	50453250	1864	1864	1864	1864	0
668	20250205	101200	50453250	1864	1864	1864	1864	0
669	20250205	101100	50453250	1864	1864	1864	1864	0
670	20250205	101000	50453250	1864	1864	1864	1864	0
671	20250205	100900	50453250	1864	1864	1864	1864	0
672	20250205	100800	50453250	1864	1864	1864	1864	0
673	20250205	100700	50453250	1864	1864	1864	1864	629
674	20250205	100600	49280794	1865	1865	1865	1865	0
675	20250205	100500	49280794	1865	1865	1865	1865	0
676	20250205	100400	49280794	1865	1865	1865	1865	0
677	20250205	100300	49280794	1865	1865	1865	1865	108
678	20250205	100200	49079374	1865	1865	1865	1865	0
679	20250205	100100	49079374	1865	1865	1865	1865	0
680	20250205	100000	49079374	1865	1859	1865	1859	3815
681	20250205	095900	41974481	1859	1859	1859	1859	0
682	20250205	095800	41974481	1859	1859	1859	1859	0
683	20250205	095700	41974481	1859	1859	1859	1859	0
684	20250205	095600	41974481	1859	1859	1859	1859	6
685	20250205	095500	41963327	1859	1859	1859	1859	50
686	20250205	095400	41870377	1859	1859	1859	1859	0
687	20250205	095300	41870377	1859	1859	1859	1859	999
688	20250205	095200	40013236	1859	1859	1859	1859	0
689	20250205	095100	40013236	1859	1859	1859	1859	0
690	20250205	095000	40013236	1859	1859	1859	1859	1000
691	20250205	094900	38154236	1859	1859	1859	1859	0
692	20250205	094800	38154236	1859	1850	1859	1844	2002
693	20250205	094700	34460330	1859	1859	1859	1859	1
694	20250205	094600	34458471	1859	1859	1859	1859	2014
695	20250205	094500	30714445	1859	1859	1859	1859	27
696	20250205	094400	30664252	1859	1859	1859	1859	2
697	20250205	094300	30660534	1859	1858	1859	1858	3
698	20250205	094200	30654958	1859	1859	1859	1859	0
699	20250205	094100	30654958	1859	1859	1859	1859	1900
700	20250205	094000	27122858	1859	1859	1859	1859	0
701	20250205	093900	27122858	1859	1859	1859	1859	0
702	20250205	093800	27122858	1859	1859	1859	1859	0
703	20250205	093700	27122858	1859	1859	1859	1859	0
704	20250205	093600	27122858	1859	1859	1859	1859	0
705	20250205	093500	27122858	1859	1859	1859	1859	0
706	20250205	093400	27122858	1859	1859	1859	1859	0
707	20250205	093300	27122858	1859	1859	1859	1859	0
708	20250205	093200	27122858	1859	1859	1859	1859	0
709	20250205	093100	27122858	1859	1859	1859	1859	0
710	20250205	093000	27122858	1859	1859	1859	1859	5
711	20250205	092900	27113563	1850	1850	1850	1850	5
712	20250205	092800	27104313	1850	1850	1850	1850	0
713	20250205	092700	27104313	1850	1850	1850	1850	0
714	20250205	092600	27104313	1850	1850	1850	1850	7
715	20250205	092500	27091363	1847	1847	1847	1847	0
716	20250205	092400	27091363	1847	1847	1847	1847	6
717	20250205	092300	27080281	1860	1860	1860	1860	0
718	20250205	092200	27080281	1860	1860	1860	1860	0
719	20250205	092100	27080281	1860	1860	1860	1860	0
720	20250205	092000	27080281	1860	1847	1860	1847	6
721	20250205	091900	27069135	1860	1860	1860	1860	0
722	20250205	091800	27069135	1860	1860	1860	1860	4
723	20250205	091700	27061695	1860	1860	1860	1860	0
724	20250205	091600	27061695	1860	1860	1860	1860	0
725	20250205	091500	27061695	1860	1860	1860	1860	0
726	20250205	091400	27061695	1860	1860	1860	1860	0
727	20250205	091300	27061695	1860	1860	1860	1860	0
728	20250205	091200	27061695	1860	1860	1860	1860	21
729	20250205	091100	27022635	1864	1864	1864	1864	0
730	20250205	091000	27022635	1864	1864	1864	1864	0
731	20250205	090900	27022635	1864	1859	1864	1859	67
732	20250205	090800	26898072	1843	1843	1843	1843	0
733	20250205	090700	26898072	1843	1843	1843	1843	22
734	20250205	090600	26857526	1859	1859	1859	1859	20
735	20250205	090500	26820346	1859	1859	1859	1859	0
736	20250205	090400	26820346	1859	1859	1859	1859	0
737	20250205	090300	26820346	1859	1850	1859	1850	1113
738	20250205	090200	24761242	1850	1850	1850	1850	29
739	20250205	090100	24707592	1853	1858	1858	1853	1850
740	20250205	090000	21270562	1858	1863	1864	1858	11417