KissMeData/024070/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	190900	23789504	1900	1900	1900	1900	474
3	20250205	190800	23789504	1900	1900	1900	1900	0
4	20250205	190700	23789504	1900	1900	1900	1900	0
5	20250205	190600	23789504	1900	1900	1900	1900	0
6	20250205	190500	23789504	1900	1900	1900	1900	0
7	20250205	190400	23789504	1900	1900	1900	1900	0
8	20250205	190300	23789504	1900	1900	1900	1900	0
9	20250205	190200	23789504	1900	1900	1900	1900	0
10	20250205	190100	23789504	1900	1900	1900	1900	0
11	20250205	190000	23789504	1900	1900	1900	1900	0
12	20250205	185900	23789504	1900	1900	1900	1900	0
13	20250205	185800	23789504	1900	1900	1900	1900	0
14	20250205	185700	23789504	1900	1900	1900	1900	0
15	20250205	185600	23789504	1900	1900	1900	1900	0
16	20250205	185500	23789504	1900	1900	1900	1900	0
17	20250205	185400	23789504	1900	1900	1900	1900	0
18	20250205	185300	23789504	1900	1900	1900	1900	0
19	20250205	185200	23789504	1900	1900	1900	1900	0
20	20250205	185100	23789504	1900	1900	1900	1900	0
21	20250205	185000	23789504	1900	1900	1900	1900	0
22	20250205	184900	23789504	1900	1900	1900	1900	0
23	20250205	184800	23789504	1900	1900	1900	1900	0
24	20250205	184700	23789504	1900	1900	1900	1900	0
25	20250205	184600	23789504	1900	1900	1900	1900	0
26	20250205	184500	23789504	1900	1900	1900	1900	0
27	20250205	184400	23789504	1900	1900	1900	1900	0
28	20250205	184300	23789504	1900	1900	1900	1900	0
29	20250205	184200	23789504	1900	1900	1900	1900	0
30	20250205	184100	23789504	1900	1900	1900	1900	0
31	20250205	184000	23789504	1900	1900	1900	1900	0
32	20250205	183900	23789504	1900	1900	1900	1900	474
33	20250205	183800	23789504	1900	1900	1900	1900	0
34	20250205	183700	23789504	1900	1900	1900	1900	0
35	20250205	183600	23789504	1900	1900	1900	1900	0
36	20250205	183500	23789504	1900	1900	1900	1900	0
37	20250205	183400	23789504	1900	1900	1900	1900	0
38	20250205	183300	23789504	1900	1900	1900	1900	0
39	20250205	183200	23789504	1900	1900	1900	1900	0
40	20250205	183100	23789504	1900	1900	1900	1900	0
41	20250205	183000	23789504	1900	1900	1900	1900	0
42	20250205	182900	23789504	1900	1900	1900	1900	0
43	20250205	182800	23789504	1900	1900	1900	1900	0
44	20250205	182700	23789504	1900	1900	1900	1900	0
45	20250205	182600	23789504	1900	1900	1900	1900	0
46	20250205	182500	23789504	1900	1900	1900	1900	0
47	20250205	182400	23789504	1900	1900	1900	1900	0
48	20250205	182300	23789504	1900	1900	1900	1900	0
49	20250205	182200	23789504	1900	1900	1900	1900	0
50	20250205	182100	23789504	1900	1900	1900	1900	0
51	20250205	182000	23789504	1900	1900	1900	1900	0
52	20250205	181900	23789504	1900	1900	1900	1900	0
53	20250205	181800	23789504	1900	1900	1900	1900	0
54	20250205	181700	23789504	1900	1900	1900	1900	0
55	20250205	181600	23789504	1900	1900	1900	1900	0
56	20250205	181500	23789504	1900	1900	1900	1900	0
57	20250205	181400	23789504	1900	1900	1900	1900	0
58	20250205	181300	23789504	1900	1900	1900	1900	0
59	20250205	181200	23789504	1900	1900	1900	1900	0
60	20250205	181100	23789504	1900	1900	1900	1900	0
61	20250205	181000	23789504	1900	1900	1900	1900	0
62	20250205	180900	23789504	1900	1900	1900	1900	474
63	20250205	180800	23789504	1900	1900	1900	1900	0
64	20250205	180700	23789504	1900	1900	1900	1900	0
65	20250205	180600	23789504	1900	1900	1900	1900	0
66	20250205	180500	23789504	1900	1900	1900	1900	0
67	20250205	180400	23789504	1900	1900	1900	1900	0
68	20250205	180300	23789504	1900	1900	1900	1900	0
69	20250205	180200	23789504	1900	1900	1900	1900	0
70	20250205	180100	23789504	1900	1900	1900	1900	0
71	20250205	180000	23789504	1900	1900	1900	1900	0
72	20250205	175900	23789504	1900	1900	1900	1900	0
73	20250205	175800	23789504	1900	1900	1900	1900	0
74	20250205	175700	23789504	1900	1900	1900	1900	0
75	20250205	175600	23789504	1900	1900	1900	1900	0
76	20250205	175500	23789504	1900	1900	1900	1900	0
77	20250205	175400	23789504	1900	1900	1900	1900	0
78	20250205	175300	23789504	1900	1900	1900	1900	0
79	20250205	175200	23789504	1900	1900	1900	1900	0
80	20250205	175100	23789504	1900	1900	1900	1900	0
81	20250205	175000	23789504	1900	1900	1900	1900	0
82	20250205	174900	23789504	1900	1900	1900	1900	0
83	20250205	174800	23789504	1900	1900	1900	1900	0
84	20250205	174700	23789504	1900	1900	1900	1900	0
85	20250205	174600	23789504	1900	1900	1900	1900	0
86	20250205	174500	23789504	1900	1900	1900	1900	0
87	20250205	174400	23789504	1900	1900	1900	1900	0
88	20250205	174300	23789504	1900	1900	1900	1900	0
89	20250205	174200	23789504	1900	1900	1900	1900	0
90	20250205	174100	23789504	1900	1900	1900	1900	0
91	20250205	174000	23789504	1900	1900	1900	1900	0
92	20250205	173900	23789504	1900	1900	1900	1900	474
93	20250205	173800	23789504	1900	1900	1900	1900	0
94	20250205	173700	23789504	1900	1900	1900	1900	0
95	20250205	173600	23789504	1900	1900	1900	1900	0
96	20250205	173500	23789504	1900	1900	1900	1900	0
97	20250205	173400	23789504	1900	1900	1900	1900	0
98	20250205	173300	23789504	1900	1900	1900	1900	0
99	20250205	173200	23789504	1900	1900	1900	1900	0
100	20250205	173100	23789504	1900	1900	1900	1900	0
101	20250205	173000	23789504	1900	1900	1900	1900	0
102	20250205	172900	23789504	1900	1900	1900	1900	0
103	20250205	172800	23789504	1900	1900	1900	1900	0
104	20250205	172700	23789504	1900	1900	1900	1900	0
105	20250205	172600	23789504	1900	1900	1900	1900	0
106	20250205	172500	23789504	1900	1900	1900	1900	0
107	20250205	172400	23789504	1900	1900	1900	1900	0
108	20250205	172300	23789504	1900	1900	1900	1900	0
109	20250205	172200	23789504	1900	1900	1900	1900	0
110	20250205	172100	23789504	1900	1900	1900	1900	0
111	20250205	172000	23789504	1900	1900	1900	1900	0
112	20250205	171900	23789504	1900	1900	1900	1900	0
113	20250205	171800	23789504	1900	1900	1900	1900	0
114	20250205	171700	23789504	1900	1900	1900	1900	0
115	20250205	171600	23789504	1900	1900	1900	1900	0
116	20250205	171500	23789504	1900	1900	1900	1900	0
117	20250205	171400	23789504	1900	1900	1900	1900	0
118	20250205	171300	23789504	1900	1900	1900	1900	0
119	20250205	171200	23789504	1900	1900	1900	1900	0
120	20250205	171100	23789504	1900	1900	1900	1900	0
121	20250205	171000	23789504	1900	1900	1900	1900	0
122	20250205	170900	23789504	1900	1900	1900	1900	474
123	20250205	170800	23789504	1900	1900	1900	1900	0
124	20250205	170700	23789504	1900	1900	1900	1900	0
125	20250205	170600	23789504	1900	1900	1900	1900	0
126	20250205	170500	23789504	1900	1900	1900	1900	0
127	20250205	170400	23789504	1900	1900	1900	1900	0
128	20250205	170300	23789504	1900	1900	1900	1900	0
129	20250205	170200	23789504	1900	1900	1900	1900	0
130	20250205	170100	23789504	1900	1900	1900	1900	0
131	20250205	170000	23789504	1900	1900	1900	1900	0
132	20250205	165900	23789504	1900	1900	1900	1900	0
133	20250205	165800	23789504	1900	1900	1900	1900	0
134	20250205	165700	23789504	1900	1900	1900	1900	0
135	20250205	165600	23789504	1900	1900	1900	1900	0
136	20250205	165500	23789504	1900	1900	1900	1900	0
137	20250205	165400	23789504	1900	1900	1900	1900	0
138	20250205	165300	23789504	1900	1900	1900	1900	0
139	20250205	165200	23789504	1900	1900	1900	1900	0
140	20250205	165100	23789504	1900	1900	1900	1900	0
141	20250205	165000	23789504	1900	1900	1900	1900	0
142	20250205	164900	23789504	1900	1900	1900	1900	0
143	20250205	164800	23789504	1900	1900	1900	1900	0
144	20250205	164700	23789504	1900	1900	1900	1900	0
145	20250205	164600	23789504	1900	1900	1900	1900	0
146	20250205	164500	23789504	1900	1900	1900	1900	0
147	20250205	164400	23789504	1900	1900	1900	1900	0
148	20250205	164300	23789504	1900	1900	1900	1900	0
149	20250205	164200	23789504	1900	1900	1900	1900	0
150	20250205	164100	23789504	1900	1900	1900	1900	0
151	20250205	164000	23789504	1900	1900	1900	1900	0
152	20250205	163900	23789504	1900	1900	1900	1900	474
153	20250205	163800	23789504	1900	1900	1900	1900	0
154	20250205	163700	23789504	1900	1900	1900	1900	0
155	20250205	163600	23789504	1900	1900	1900	1900	0
156	20250205	163500	23789504	1900	1900	1900	1900	0
157	20250205	163400	23789504	1900	1900	1900	1900	0
158	20250205	163300	23789504	1900	1900	1900	1900	0
159	20250205	163200	23789504	1900	1900	1900	1900	0
160	20250205	163100	23789504	1900	1900	1900	1900	0
161	20250205	163000	23789504	1900	1900	1900	1900	0
162	20250205	162900	23789504	1900	1900	1900	1900	0
163	20250205	162800	23789504	1900	1900	1900	1900	0
164	20250205	162700	23789504	1900	1900	1900	1900	0
165	20250205	162600	23789504	1900	1900	1900	1900	0
166	20250205	162500	23789504	1900	1900	1900	1900	0
167	20250205	162400	23789504	1900	1900	1900	1900	0
168	20250205	162300	23789504	1900	1900	1900	1900	0
169	20250205	162200	23789504	1900	1900	1900	1900	0
170	20250205	162100	23789504	1900	1900	1900	1900	0
171	20250205	162000	23789504	1900	1900	1900	1900	0
172	20250205	161900	23789504	1900	1900	1900	1900	0
173	20250205	161800	23789504	1900	1900	1900	1900	0
174	20250205	161700	23789504	1900	1900	1900	1900	0
175	20250205	161600	23789504	1900	1900	1900	1900	0
176	20250205	161500	23789504	1900	1900	1900	1900	0
177	20250205	161400	23789504	1900	1900	1900	1900	0
178	20250205	161300	23789504	1900	1900	1900	1900	0
179	20250205	161200	23789504	1900	1900	1900	1900	0
180	20250205	161100	23789504	1900	1900	1900	1900	0
181	20250205	161000	23789504	1900	1900	1900	1900	0
182	20250205	160900	23789504	1900	1900	1900	1900	474
183	20250205	160800	23789504	1900	1900	1900	1900	0
184	20250205	160700	23789504	1900	1900	1900	1900	0
185	20250205	160600	23789504	1900	1900	1900	1900	0
186	20250205	160500	23789504	1900	1900	1900	1900	0
187	20250205	160400	23789504	1900	1900	1900	1900	0
188	20250205	160300	23789504	1900	1900	1900	1900	0
189	20250205	160200	23789504	1900	1900	1900	1900	0
190	20250205	160100	23789504	1900	1900	1900	1900	0
191	20250205	160000	23789504	1900	1900	1900	1900	0
192	20250205	155900	23789504	1900	1900	1900	1900	0
193	20250205	155800	23789504	1900	1900	1900	1900	0
194	20250205	155700	23789504	1900	1900	1900	1900	0
195	20250205	155600	23789504	1900	1900	1900	1900	0
196	20250205	155500	23789504	1900	1900	1900	1900	0
197	20250205	155400	23789504	1900	1900	1900	1900	0
198	20250205	155300	23789504	1900	1900	1900	1900	0
199	20250205	155200	23789504	1900	1900	1900	1900	0
200	20250205	155100	23789504	1900	1900	1900	1900	0
201	20250205	155000	23789504	1900	1900	1900	1900	0
202	20250205	154900	23789504	1900	1900	1900	1900	0
203	20250205	154800	23789504	1900	1900	1900	1900	0
204	20250205	154700	23789504	1900	1900	1900	1900	0
205	20250205	154600	23789504	1900	1900	1900	1900	0
206	20250205	154500	23789504	1900	1900	1900	1900	0
207	20250205	154400	23789504	1900	1900	1900	1900	0
208	20250205	154300	23789504	1900	1900	1900	1900	0
209	20250205	154200	23789504	1900	1900	1900	1900	0
210	20250205	154100	23789504	1900	1900	1900	1900	0
211	20250205	154000	23789504	1900	1900	1900	1900	0
212	20250205	153900	23789504	1900	1900	1900	1900	474
213	20250205	153800	23789504	1900	1900	1900	1900	0
214	20250205	153700	23789504	1900	1900	1900	1900	0
215	20250205	153600	23789504	1900	1900	1900	1900	0
216	20250205	153500	23789504	1900	1900	1900	1900	0
217	20250205	153400	23789504	1900	1900	1900	1900	0
218	20250205	153300	23789504	1900	1900	1900	1900	0
219	20250205	153200	23789504	1900	1900	1900	1900	0
220	20250205	153100	23789504	1900	1900	1900	1900	0
221	20250205	153000	23789504	1900	1900	1900	1900	474
222	20250205	152900	22888904	1900	1900	1900	1900	0
223	20250205	152800	22888904	1900	1900	1900	1900	0
224	20250205	152700	22888904	1900	1900	1900	1900	0
225	20250205	152600	22888904	1900	1900	1900	1900	0
226	20250205	152500	22888904	1900	1900	1900	1900	0
227	20250205	152400	22888904	1900	1900	1900	1900	0
228	20250205	152300	22888904	1900	1900	1900	1900	0
229	20250205	152200	22888904	1900	1900	1900	1900	0
230	20250205	152100	22888904	1900	1900	1900	1900	0
231	20250205	152000	22888904	1900	1900	1900	1900	0
232	20250205	151900	22888904	1900	1900	1900	1900	0
233	20250205	151800	22888904	1900	1900	1900	1900	0
234	20250205	151700	22888904	1900	1900	1900	1900	0
235	20250205	151600	22888904	1900	1900	1900	1900	0
236	20250205	151500	22888904	1900	1900	1900	1900	0
237	20250205	151400	22888904	1900	1898	1900	1898	21
238	20250205	151300	22849044	1898	1898	1898	1898	1
239	20250205	151200	22847146	1898	1898	1898	1898	0
240	20250205	151100	22847146	1898	1898	1898	1898	0
241	20250205	151000	22847146	1898	1898	1898	1898	0
242	20250205	150900	22847146	1898	1898	1898	1898	0
243	20250205	150800	22847146	1898	1898	1898	1898	0
244	20250205	150700	22847146	1898	1898	1898	1898	0
245	20250205	150600	22847146	1898	1898	1898	1898	0
246	20250205	150500	22847146	1898	1898	1898	1898	1
247	20250205	150400	22845248	1881	1881	1881	1881	1
248	20250205	150300	22843367	1898	1898	1898	1898	0
249	20250205	150200	22843367	1898	1898	1898	1898	0
250	20250205	150100	22843367	1898	1898	1898	1898	0
251	20250205	150000	22843367	1898	1898	1898	1898	0
252	20250205	145900	22843367	1898	1898	1898	1898	1
253	20250205	145800	22841469	1893	1893	1893	1893	50
254	20250205	145700	22746819	1892	1892	1892	1892	0
255	20250205	145600	22746819	1892	1892	1892	1892	300
256	20250205	145500	22179219	1893	1893	1893	1893	0
257	20250205	145400	22179219	1893	1893	1893	1893	1
258	20250205	145300	22177326	1880	1880	1880	1880	50
259	20250205	145200	22083326	1893	1893	1893	1893	0
260	20250205	145100	22083326	1893	1883	1893	1880	420
261	20250205	145000	21293018	1883	1883	1883	1883	0
262	20250205	144900	21293018	1883	1883	1883	1883	0
263	20250205	144800	21293018	1883	1880	1883	1880	1172
264	20250205	144700	19089368	1880	1877	1880	1864	5
265	20250205	144600	19079988	1880	1880	1880	1880	0
266	20250205	144500	19079988	1880	1880	1880	1880	0
267	20250205	144400	19079988	1880	1878	1880	1878	265
268	20250205	144300	18581980	1878	1878	1878	1878	0
269	20250205	144200	18581980	1878	1877	1878	1877	10
270	20250205	144100	18563209	1864	1864	1864	1864	9
271	20250205	144000	18546433	1880	1880	1880	1880	0
272	20250205	143900	18546433	1880	1880	1880	1880	0
273	20250205	143800	18546433	1880	1880	1880	1880	0
274	20250205	143700	18546433	1880	1880	1880	1880	0
275	20250205	143600	18546433	1880	1880	1880	1880	0
276	20250205	143500	18546433	1880	1879	1880	1879	510
277	20250205	143400	17587643	1879	1879	1879	1879	0
278	20250205	143300	17587643	1879	1878	1879	1878	238
279	20250205	143200	17140549	1878	1877	1878	1877	150
280	20250205	143100	16858997	1877	1877	1877	1877	6
281	20250205	143000	16847735	1877	1877	1877	1877	1
282	20250205	142900	16845858	1877	1877	1877	1877	0
283	20250205	142800	16845858	1877	1875	1877	1875	299
284	20250205	142700	16284784	1875	1875	1875	1875	0
285	20250205	142600	16284784	1875	1875	1875	1875	0
286	20250205	142500	16284784	1875	1875	1875	1875	0
287	20250205	142400	16284784	1875	1875	1875	1875	0
288	20250205	142300	16284784	1875	1875	1875	1875	0
289	20250205	142200	16284784	1875	1875	1875	1875	0
290	20250205	142100	16284784	1875	1875	1875	1875	0
291	20250205	142000	16284784	1875	1875	1875	1875	0
292	20250205	141900	16284784	1875	1875	1875	1875	0
293	20250205	141800	16284784	1875	1875	1875	1875	0
294	20250205	141700	16284784	1875	1875	1875	1875	0
295	20250205	141600	16284784	1875	1875	1875	1875	0
296	20250205	141500	16284784	1875	1875	1875	1875	0
297	20250205	141400	16284784	1875	1875	1875	1875	1
298	20250205	141300	16282909	1859	1859	1859	1859	0
299	20250205	141200	16282909	1859	1859	1859	1859	0
300	20250205	141100	16282909	1859	1859	1859	1859	0
301	20250205	141000	16282909	1859	1859	1859	1859	0
302	20250205	140900	16282909	1859	1859	1859	1859	0
303	20250205	140800	16282909	1859	1859	1859	1859	0
304	20250205	140700	16282909	1859	1859	1859	1859	0
305	20250205	140600	16282909	1859	1859	1859	1859	0
306	20250205	140500	16282909	1859	1859	1859	1859	0
307	20250205	140400	16282909	1859	1859	1859	1859	0
308	20250205	140300	16282909	1859	1859	1859	1859	0
309	20250205	140200	16282909	1859	1859	1859	1859	0
310	20250205	140100	16282909	1859	1859	1859	1859	1
311	20250205	140000	16281050	1876	1876	1876	1876	0
312	20250205	135900	16281050	1876	1876	1876	1876	0
313	20250205	135800	16281050	1876	1876	1876	1876	0
314	20250205	135700	16281050	1876	1876	1876	1876	0
315	20250205	135600	16281050	1876	1876	1876	1876	0
316	20250205	135500	16281050	1876	1876	1876	1876	0
317	20250205	135400	16281050	1876	1876	1876	1876	0
318	20250205	135300	16281050	1876	1876	1876	1876	0
319	20250205	135200	16281050	1876	1876	1876	1876	0
320	20250205	135100	16281050	1876	1876	1876	1876	0
321	20250205	135000	16281050	1876	1876	1876	1876	0
322	20250205	134900	16281050	1876	1876	1876	1876	0
323	20250205	134800	16281050	1876	1876	1876	1876	0
324	20250205	134700	16281050	1876	1876	1876	1876	0
325	20250205	134600	16281050	1876	1876	1876	1876	0
326	20250205	134500	16281050	1876	1876	1876	1876	0
327	20250205	134400	16281050	1876	1875	1876	1875	46
328	20250205	134300	16194799	1875	1875	1875	1875	0
329	20250205	134200	16194799	1875	1875	1875	1875	0
330	20250205	134100	16194799	1875	1875	1875	1875	0
331	20250205	134000	16194799	1875	1875	1875	1875	3
332	20250205	133900	16189174	1875	1875	1875	1875	0
333	20250205	133800	16189174	1875	1870	1875	1859	133
334	20250205	133700	15941790	1876	1876	1876	1876	0
335	20250205	133600	15941790	1876	1876	1876	1876	0
336	20250205	133500	15941790	1876	1876	1876	1876	0
337	20250205	133400	15941790	1876	1876	1876	1876	0
338	20250205	133300	15941790	1876	1876	1876	1876	3
339	20250205	133200	15936162	1876	1876	1876	1876	1
340	20250205	133100	15934286	1870	1870	1870	1870	1
341	20250205	133000	15932416	1877	1877	1877	1877	0
342	20250205	132900	15932416	1877	1877	1877	1877	0
343	20250205	132800	15932416	1877	1877	1877	1877	0
344	20250205	132700	15932416	1877	1877	1877	1877	0
345	20250205	132600	15932416	1877	1877	1877	1877	0
346	20250205	132500	15932416	1877	1877	1877	1877	0
347	20250205	132400	15932416	1877	1877	1877	1877	0
348	20250205	132300	15932416	1877	1877	1877	1877	0
349	20250205	132200	15932416	1877	1873	1877	1873	21
350	20250205	132100	15893071	1859	1859	1859	1859	0
351	20250205	132000	15893071	1859	1859	1859	1859	0
352	20250205	131900	15893071	1859	1859	1859	1859	0
353	20250205	131800	15893071	1859	1859	1859	1859	0
354	20250205	131700	15893071	1859	1859	1859	1859	0
355	20250205	131600	15893071	1859	1859	1859	1859	0
356	20250205	131500	15893071	1859	1859	1859	1859	0
357	20250205	131400	15893071	1859	1859	1859	1859	0
358	20250205	131300	15893071	1859	1859	1859	1859	71
359	20250205	131200	15761082	1859	1859	1859	1859	0
360	20250205	131100	15761082	1859	1859	1859	1859	0
361	20250205	131000	15761082	1859	1859	1859	1859	0
362	20250205	130900	15761082	1859	1859	1859	1859	0
363	20250205	130800	15761082	1859	1859	1859	1859	0
364	20250205	130700	15761082	1859	1859	1859	1859	0
365	20250205	130600	15761082	1859	1859	1859	1859	0
366	20250205	130500	15761082	1859	1859	1859	1859	0
367	20250205	130400	15761082	1859	1859	1859	1859	0
368	20250205	130300	15761082	1859	1859	1859	1859	0
369	20250205	130200	15761082	1859	1859	1859	1859	0
370	20250205	130100	15761082	1859	1859	1859	1859	0
371	20250205	130000	15761082	1859	1859	1859	1859	0
372	20250205	125900	15761082	1859	1859	1859	1859	0
373	20250205	125800	15761082	1859	1859	1859	1859	0
374	20250205	125700	15761082	1859	1859	1859	1859	0
375	20250205	125600	15761082	1859	1859	1859	1859	0
376	20250205	125500	15761082	1859	1859	1859	1859	0
377	20250205	125400	15761082	1859	1859	1859	1859	0
378	20250205	125300	15761082	1859	1859	1859	1859	0
379	20250205	125200	15761082	1859	1859	1859	1859	0
380	20250205	125100	15761082	1859	1859	1859	1859	0
381	20250205	125000	15761082	1859	1859	1859	1859	0
382	20250205	124900	15761082	1859	1859	1859	1859	0
383	20250205	124800	15761082	1859	1859	1859	1859	0
384	20250205	124700	15761082	1859	1859	1859	1859	5
385	20250205	124600	15751787	1859	1859	1859	1859	0
386	20250205	124500	15751787	1859	1859	1859	1859	0
387	20250205	124400	15751787	1859	1859	1859	1859	0
388	20250205	124300	15751787	1859	1859	1859	1859	0
389	20250205	124200	15751787	1859	1859	1859	1859	0
390	20250205	124100	15751787	1859	1859	1859	1859	0
391	20250205	124000	15751787	1859	1859	1859	1859	0
392	20250205	123900	15751787	1859	1859	1859	1859	0
393	20250205	123800	15751787	1859	1859	1859	1859	0
394	20250205	123700	15751787	1859	1859	1859	1859	0
395	20250205	123600	15751787	1859	1859	1859	1859	0
396	20250205	123500	15751787	1859	1859	1859	1859	0
397	20250205	123400	15751787	1859	1859	1859	1859	0
398	20250205	123300	15751787	1859	1859	1859	1859	0
399	20250205	123200	15751787	1859	1859	1859	1859	0
400	20250205	123100	15751787	1859	1859	1859	1859	0
401	20250205	123000	15751787	1859	1859	1859	1859	0
402	20250205	122900	15751787	1859	1859	1859	1859	0
403	20250205	122800	15751787	1859	1859	1859	1859	0
404	20250205	122700	15751787	1859	1859	1859	1859	0
405	20250205	122600	15751787	1859	1859	1859	1859	0
406	20250205	122500	15751787	1859	1859	1859	1859	0
407	20250205	122400	15751787	1859	1859	1859	1859	0
408	20250205	122300	15751787	1859	1859	1859	1859	0
409	20250205	122200	15751787	1859	1859	1859	1859	0
410	20250205	122100	15751787	1859	1859	1859	1859	0
411	20250205	122000	15751787	1859	1859	1859	1859	0
412	20250205	121900	15751787	1859	1859	1859	1859	0
413	20250205	121800	15751787	1859	1859	1859	1859	0
414	20250205	121700	15751787	1859	1859	1859	1859	0
415	20250205	121600	15751787	1859	1859	1859	1859	0
416	20250205	121500	15751787	1859	1859	1859	1859	0
417	20250205	121400	15751787	1859	1859	1859	1859	0
418	20250205	121300	15751787	1859	1859	1859	1859	0
419	20250205	121200	15751787	1859	1859	1859	1859	0
420	20250205	121100	15751787	1859	1859	1859	1859	0
421	20250205	121000	15751787	1859	1859	1859	1859	0
422	20250205	120900	15751787	1859	1859	1859	1859	0
423	20250205	120800	15751787	1859	1859	1859	1859	0
424	20250205	120700	15751787	1859	1859	1859	1859	0
425	20250205	120600	15751787	1859	1859	1859	1859	0
426	20250205	120500	15751787	1859	1859	1859	1859	0
427	20250205	120400	15751787	1859	1859	1859	1859	0
428	20250205	120300	15751787	1859	1859	1859	1859	0
429	20250205	120200	15751787	1859	1859	1859	1859	0
430	20250205	120100	15751787	1859	1859	1859	1859	0
431	20250205	120000	15751787	1859	1859	1859	1859	0
432	20250205	115900	15751787	1859	1859	1859	1859	0
433	20250205	115800	15751787	1859	1859	1859	1859	0
434	20250205	115700	15751787	1859	1859	1859	1859	0
435	20250205	115600	15751787	1859	1859	1859	1859	0
436	20250205	115500	15751787	1859	1859	1859	1859	0
437	20250205	115400	15751787	1859	1859	1859	1859	0
438	20250205	115300	15751787	1859	1859	1859	1859	0
439	20250205	115200	15751787	1859	1859	1859	1859	0
440	20250205	115100	15751787	1859	1859	1859	1859	0
441	20250205	115000	15751787	1859	1859	1859	1859	0
442	20250205	114900	15751787	1859	1859	1859	1859	0
443	20250205	114800	15751787	1859	1859	1859	1859	0
444	20250205	114700	15751787	1859	1859	1859	1859	0
445	20250205	114600	15751787	1859	1859	1859	1859	0
446	20250205	114500	15751787	1859	1859	1859	1859	0
447	20250205	114400	15751787	1859	1859	1859	1859	0
448	20250205	114300	15751787	1859	1852	1859	1846	215
449	20250205	114200	15354009	1859	1859	1859	1859	0
450	20250205	114100	15354009	1859	1859	1859	1859	0
451	20250205	114000	15354009	1859	1859	1859	1859	0
452	20250205	113900	15354009	1859	1859	1859	1859	0
453	20250205	113800	15354009	1859	1859	1859	1859	0
454	20250205	113700	15354009	1859	1859	1859	1859	0
455	20250205	113600	15354009	1859	1859	1859	1859	0
456	20250205	113500	15354009	1859	1859	1859	1859	0
457	20250205	113400	15354009	1859	1859	1859	1859	0
458	20250205	113300	15354009	1859	1859	1859	1859	0
459	20250205	113200	15354009	1859	1859	1859	1859	1
460	20250205	113100	15352150	1852	1852	1852	1852	1
461	20250205	113000	15350298	1859	1859	1859	1859	0
462	20250205	112900	15350298	1859	1859	1859	1859	0
463	20250205	112800	15350298	1859	1859	1859	1859	0
464	20250205	112700	15350298	1859	1859	1859	1859	0
465	20250205	112600	15350298	1859	1859	1859	1859	0
466	20250205	112500	15350298	1859	1859	1859	1859	0
467	20250205	112400	15350298	1859	1859	1859	1859	0
468	20250205	112300	15350298	1859	1859	1859	1859	0
469	20250205	112200	15350298	1859	1859	1859	1859	0
470	20250205	112100	15350298	1859	1859	1859	1859	0
471	20250205	112000	15350298	1859	1859	1859	1859	0
472	20250205	111900	15350298	1859	1859	1859	1859	0
473	20250205	111800	15350298	1859	1859	1859	1859	0
474	20250205	111700	15350298	1859	1859	1859	1859	0
475	20250205	111600	15350298	1859	1859	1859	1859	0
476	20250205	111500	15350298	1859	1859	1859	1859	0
477	20250205	111400	15350298	1859	1859	1859	1859	0
478	20250205	111300	15350298	1859	1859	1859	1859	0
479	20250205	111200	15350298	1859	1859	1859	1859	0
480	20250205	111100	15350298	1859	1859	1859	1859	0
481	20250205	111000	15350298	1859	1859	1859	1859	0
482	20250205	110900	15350298	1859	1859	1859	1859	14
483	20250205	110800	15324272	1859	1859	1859	1859	0
484	20250205	110700	15324272	1859	1859	1859	1859	0
485	20250205	110600	15324272	1859	1859	1859	1859	0
486	20250205	110500	15324272	1859	1859	1859	1859	0
487	20250205	110400	15324272	1859	1859	1859	1859	0
488	20250205	110300	15324272	1859	1859	1859	1859	0
489	20250205	110200	15324272	1859	1859	1859	1859	0
490	20250205	110100	15324272	1859	1859	1859	1859	0
491	20250205	110000	15324272	1859	1859	1859	1859	0
492	20250205	105900	15324272	1859	1859	1859	1859	0
493	20250205	105800	15324272	1859	1859	1859	1859	0
494	20250205	105700	15324272	1859	1859	1859	1859	0
495	20250205	105600	15324272	1859	1859	1859	1859	0
496	20250205	105500	15324272	1859	1859	1859	1859	0
497	20250205	105400	15324272	1859	1859	1859	1859	0
498	20250205	105300	15324272	1859	1859	1859	1859	0
499	20250205	105200	15324272	1859	1859	1859	1859	0
500	20250205	105100	15324272	1859	1859	1859	1859	0
501	20250205	105000	15324272	1859	1859	1859	1859	0
502	20250205	104900	15324272	1859	1859	1859	1859	0
503	20250205	104800	15324272	1859	1859	1859	1859	0
504	20250205	104700	15324272	1859	1859	1859	1859	0
505	20250205	104600	15324272	1859	1859	1859	1859	0
506	20250205	104500	15324272	1859	1859	1859	1859	0
507	20250205	104400	15324272	1859	1859	1859	1859	0
508	20250205	104300	15324272	1859	1859	1859	1859	1
509	20250205	104200	15322413	1847	1847	1847	1847	0
510	20250205	104100	15322413	1847	1847	1847	1847	0
511	20250205	104000	15322413	1847	1847	1847	1847	0
512	20250205	103900	15322413	1847	1847	1847	1847	0
513	20250205	103800	15322413	1847	1847	1847	1847	1
514	20250205	103700	15320566	1859	1859	1859	1859	0
515	20250205	103600	15320566	1859	1859	1859	1859	0
516	20250205	103500	15320566	1859	1859	1859	1859	1
517	20250205	103400	15318707	1847	1847	1847	1847	0
518	20250205	103300	15318707	1847	1847	1847	1847	0
519	20250205	103200	15318707	1847	1847	1847	1847	0
520	20250205	103100	15318707	1847	1859	1859	1847	4
521	20250205	103000	15311283	1859	1859	1859	1859	0
522	20250205	102900	15311283	1859	1859	1859	1859	0
523	20250205	102800	15311283	1859	1859	1859	1859	1
524	20250205	102700	15309424	1846	1846	1846	1846	192
525	20250205	102600	14954992	1880	1880	1880	1880	0
526	20250205	102500	14954992	1880	1880	1880	1880	0
527	20250205	102400	14954992	1880	1880	1880	1880	58
528	20250205	102300	14845952	1879	1879	1879	1879	1996
529	20250205	102200	11095468	1880	1880	1880	1880	1
530	20250205	102100	11093588	1879	1879	1879	1879	0
531	20250205	102000	11093588	1879	1879	1879	1879	0
532	20250205	101900	11093588	1879	1879	1879	1879	64
533	20250205	101800	10973332	1880	1880	1880	1880	0
534	20250205	101700	10973332	1880	1880	1880	1880	0
535	20250205	101600	10973332	1880	1880	1880	1880	0
536	20250205	101500	10973332	1880	1880	1880	1880	0
537	20250205	101400	10973332	1880	1880	1880	1880	0
538	20250205	101300	10973332	1880	1880	1880	1880	0
539	20250205	101200	10973332	1880	1880	1880	1880	0
540	20250205	101100	10973332	1880	1880	1880	1880	0
541	20250205	101000	10973332	1880	1880	1880	1880	0
542	20250205	100900	10973332	1880	1880	1880	1880	0
543	20250205	100800	10973332	1880	1880	1880	1880	0
544	20250205	100700	10973332	1880	1880	1880	1880	0
545	20250205	100600	10973332	1880	1880	1880	1880	0
546	20250205	100500	10973332	1880	1880	1880	1880	0
547	20250205	100400	10973332	1880	1880	1880	1880	0
548	20250205	100300	10973332	1880	1880	1880	1880	0
549	20250205	100200	10973332	1880	1880	1880	1880	0
550	20250205	100100	10973332	1880	1880	1880	1880	0
551	20250205	100000	10973332	1880	1880	1880	1880	0
552	20250205	095900	10973332	1880	1880	1880	1880	0
553	20250205	095800	10973332	1880	1880	1880	1880	0
554	20250205	095700	10973332	1880	1878	1880	1878	40
555	20250205	095600	10898187	1878	1878	1878	1878	0
556	20250205	095500	10898187	1878	1878	1878	1878	0
557	20250205	095400	10898187	1878	1878	1878	1878	0
558	20250205	095300	10898187	1878	1878	1878	1878	0
559	20250205	095200	10898187	1878	1878	1878	1878	4
560	20250205	095100	10890675	1880	1880	1880	1880	0
561	20250205	095000	10890675	1880	1880	1880	1880	0
562	20250205	094900	10890675	1880	1880	1880	1880	0
563	20250205	094800	10890675	1880	1880	1880	1880	1
564	20250205	094700	10888795	1841	1843	1843	1841	292
565	20250205	094600	10350933	1859	1859	1859	1859	1
566	20250205	094500	10349074	1860	1860	1860	1860	0
567	20250205	094400	10349074	1860	1860	1860	1860	0
568	20250205	094300	10349074	1860	1860	1860	1860	0
569	20250205	094200	10349074	1860	1860	1860	1860	7
570	20250205	094100	10336054	1860	1881	1881	1860	482
571	20250205	094000	9439513	1872	1872	1872	1872	0
572	20250205	093900	9439513	1872	1872	1872	1872	0
573	20250205	093800	9439513	1872	1871	1872	1871	2574
574	20250205	093700	4623399	1860	1865	1865	1860	6
575	20250205	093600	4612214	1860	1860	1860	1860	0
576	20250205	093500	4612214	1860	1860	1860	1860	133
577	20250205	093400	4364834	1860	1860	1860	1860	1
578	20250205	093300	4362974	1859	1859	1859	1859	0
579	20250205	093200	4362974	1859	1859	1859	1859	0
580	20250205	093100	4362974	1859	1859	1859	1859	0
581	20250205	093000	4362974	1859	1859	1859	1859	1
582	20250205	092900	4361115	1858	1858	1858	1858	0
583	20250205	092800	4361115	1858	1855	1858	1855	778
584	20250205	092700	2915735	1858	1858	1858	1858	6
585	20250205	092600	2904587	1860	1860	1860	1860	0
586	20250205	092500	2904587	1860	1860	1860	1860	0
587	20250205	092400	2904587	1860	1860	1860	1860	0
588	20250205	092300	2904587	1860	1860	1860	1860	0
589	20250205	092200	2904587	1860	1860	1860	1860	1
590	20250205	092100	2902727	1841	1841	1841	1841	0
591	20250205	092000	2902727	1841	1842	1842	1841	550
592	20250205	091900	1890175	1841	1841	1841	1841	0
593	20250205	091800	1890175	1841	1841	1841	1841	0
594	20250205	091700	1890175	1841	1841	1841	1841	0
595	20250205	091600	1890175	1841	1841	1841	1841	0
596	20250205	091500	1890175	1841	1841	1841	1841	13
597	20250205	091400	1866242	1872	1872	1872	1872	0
598	20250205	091300	1866242	1872	1872	1872	1872	0
599	20250205	091200	1866242	1872	1872	1872	1872	1
600	20250205	091100	1864370	1840	1840	1840	1840	0
601	20250205	091000	1864370	1840	1840	1840	1840	0
602	20250205	090900	1864370	1840	1840	1840	1840	0
603	20250205	090800	1864370	1840	1841	1841	1840	570
604	20250205	090700	815494	1840	1840	1840	1840	0
605	20250205	090600	815494	1840	1840	1840	1840	60
606	20250205	090500	705094	1883	1883	1883	1883	0
607	20250205	090400	705094	1883	1883	1883	1883	0
608	20250205	090300	705094	1883	1883	1883	1883	0
609	20250205	090200	705094	1883	1853	1883	1853	50
610	20250205	090100	612324	1853	1853	1853	1853	217
611	20250205	090000	210223	1861	1856	1861	1856	113