KissMeData/088910/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	200100	24672358	1937	1937	1937	1937	85
3	20250205	200000	24672358	1937	1937	1937	1937	0
4	20250205	195900	24672358	1937	1937	1937	1937	0
5	20250205	195800	24672358	1937	1937	1937	1937	0
6	20250205	195700	24672358	1937	1937	1937	1937	0
7	20250205	195600	24672358	1937	1937	1937	1937	0
8	20250205	195500	24672358	1937	1937	1937	1937	0
9	20250205	195400	24672358	1937	1937	1937	1937	0
10	20250205	195300	24672358	1937	1937	1937	1937	0
11	20250205	195200	24672358	1937	1937	1937	1937	0
12	20250205	195100	24672358	1937	1937	1937	1937	0
13	20250205	195000	24672358	1937	1937	1937	1937	0
14	20250205	194900	24672358	1937	1937	1937	1937	0
15	20250205	194800	24672358	1937	1937	1937	1937	0
16	20250205	194700	24672358	1937	1937	1937	1937	0
17	20250205	194600	24672358	1937	1937	1937	1937	0
18	20250205	194500	24672358	1937	1937	1937	1937	0
19	20250205	194400	24672358	1937	1937	1937	1937	0
20	20250205	194300	24672358	1937	1937	1937	1937	0
21	20250205	194200	24672358	1937	1937	1937	1937	0
22	20250205	194100	24672358	1937	1937	1937	1937	0
23	20250205	194000	24672358	1937	1937	1937	1937	0
24	20250205	193900	24672358	1937	1937	1937	1937	0
25	20250205	193800	24672358	1937	1937	1937	1937	0
26	20250205	193700	24672358	1937	1937	1937	1937	0
27	20250205	193600	24672358	1937	1937	1937	1937	0
28	20250205	193500	24672358	1937	1937	1937	1937	0
29	20250205	193400	24672358	1937	1937	1937	1937	0
30	20250205	193300	24672358	1937	1937	1937	1937	0
31	20250205	193200	24672358	1937	1937	1937	1937	0
32	20250205	193100	24672358	1937	1937	1937	1937	85
33	20250205	193000	24672358	1937	1937	1937	1937	0
34	20250205	192900	24672358	1937	1937	1937	1937	0
35	20250205	192800	24672358	1937	1937	1937	1937	0
36	20250205	192700	24672358	1937	1937	1937	1937	0
37	20250205	192600	24672358	1937	1937	1937	1937	0
38	20250205	192500	24672358	1937	1937	1937	1937	0
39	20250205	192400	24672358	1937	1937	1937	1937	0
40	20250205	192300	24672358	1937	1937	1937	1937	0
41	20250205	192200	24672358	1937	1937	1937	1937	0
42	20250205	192100	24672358	1937	1937	1937	1937	0
43	20250205	192000	24672358	1937	1937	1937	1937	0
44	20250205	191900	24672358	1937	1937	1937	1937	0
45	20250205	191800	24672358	1937	1937	1937	1937	0
46	20250205	191700	24672358	1937	1937	1937	1937	0
47	20250205	191600	24672358	1937	1937	1937	1937	0
48	20250205	191500	24672358	1937	1937	1937	1937	0
49	20250205	191400	24672358	1937	1937	1937	1937	0
50	20250205	191300	24672358	1937	1937	1937	1937	0
51	20250205	191200	24672358	1937	1937	1937	1937	0
52	20250205	191100	24672358	1937	1937	1937	1937	0
53	20250205	191000	24672358	1937	1937	1937	1937	0
54	20250205	190900	24672358	1937	1937	1937	1937	0
55	20250205	190800	24672358	1937	1937	1937	1937	0
56	20250205	190700	24672358	1937	1937	1937	1937	0
57	20250205	190600	24672358	1937	1937	1937	1937	0
58	20250205	190500	24672358	1937	1937	1937	1937	0
59	20250205	190400	24672358	1937	1937	1937	1937	0
60	20250205	190300	24672358	1937	1937	1937	1937	0
61	20250205	190200	24672358	1937	1937	1937	1937	0
62	20250205	190100	24672358	1937	1937	1937	1937	85
63	20250205	190000	24672358	1937	1937	1937	1937	0
64	20250205	185900	24672358	1937	1937	1937	1937	0
65	20250205	185800	24672358	1937	1937	1937	1937	0
66	20250205	185700	24672358	1937	1937	1937	1937	0
67	20250205	185600	24672358	1937	1937	1937	1937	0
68	20250205	185500	24672358	1937	1937	1937	1937	0
69	20250205	185400	24672358	1937	1937	1937	1937	0
70	20250205	185300	24672358	1937	1937	1937	1937	0
71	20250205	185200	24672358	1937	1937	1937	1937	0
72	20250205	185100	24672358	1937	1937	1937	1937	0
73	20250205	185000	24672358	1937	1937	1937	1937	0
74	20250205	184900	24672358	1937	1937	1937	1937	0
75	20250205	184800	24672358	1937	1937	1937	1937	0
76	20250205	184700	24672358	1937	1937	1937	1937	0
77	20250205	184600	24672358	1937	1937	1937	1937	0
78	20250205	184500	24672358	1937	1937	1937	1937	0
79	20250205	184400	24672358	1937	1937	1937	1937	0
80	20250205	184300	24672358	1937	1937	1937	1937	0
81	20250205	184200	24672358	1937	1937	1937	1937	0
82	20250205	184100	24672358	1937	1937	1937	1937	0
83	20250205	184000	24672358	1937	1937	1937	1937	0
84	20250205	183900	24672358	1937	1937	1937	1937	0
85	20250205	183800	24672358	1937	1937	1937	1937	0
86	20250205	183700	24672358	1937	1937	1937	1937	0
87	20250205	183600	24672358	1937	1937	1937	1937	0
88	20250205	183500	24672358	1937	1937	1937	1937	0
89	20250205	183400	24672358	1937	1937	1937	1937	0
90	20250205	183300	24672358	1937	1937	1937	1937	0
91	20250205	183200	24672358	1937	1937	1937	1937	0
92	20250205	183100	24672358	1937	1937	1937	1937	85
93	20250205	183000	24672358	1937	1937	1937	1937	0
94	20250205	182900	24672358	1937	1937	1937	1937	0
95	20250205	182800	24672358	1937	1937	1937	1937	0
96	20250205	182700	24672358	1937	1937	1937	1937	0
97	20250205	182600	24672358	1937	1937	1937	1937	0
98	20250205	182500	24672358	1937	1937	1937	1937	0
99	20250205	182400	24672358	1937	1937	1937	1937	0
100	20250205	182300	24672358	1937	1937	1937	1937	0
101	20250205	182200	24672358	1937	1937	1937	1937	0
102	20250205	182100	24672358	1937	1937	1937	1937	0
103	20250205	182000	24672358	1937	1937	1937	1937	0
104	20250205	181900	24672358	1937	1937	1937	1937	0
105	20250205	181800	24672358	1937	1937	1937	1937	0
106	20250205	181700	24672358	1937	1937	1937	1937	0
107	20250205	181600	24672358	1937	1937	1937	1937	0
108	20250205	181500	24672358	1937	1937	1937	1937	0
109	20250205	181400	24672358	1937	1937	1937	1937	0
110	20250205	181300	24672358	1937	1937	1937	1937	0
111	20250205	181200	24672358	1937	1937	1937	1937	0
112	20250205	181100	24672358	1937	1937	1937	1937	0
113	20250205	181000	24672358	1937	1937	1937	1937	0
114	20250205	180900	24672358	1937	1937	1937	1937	0
115	20250205	180800	24672358	1937	1937	1937	1937	0
116	20250205	180700	24672358	1937	1937	1937	1937	0
117	20250205	180600	24672358	1937	1937	1937	1937	0
118	20250205	180500	24672358	1937	1937	1937	1937	0
119	20250205	180400	24672358	1937	1937	1937	1937	0
120	20250205	180300	24672358	1937	1937	1937	1937	0
121	20250205	180200	24672358	1937	1937	1937	1937	0
122	20250205	180100	24672358	1937	1937	1937	1937	85
123	20250205	180000	24672358	1937	1937	1937	1937	0
124	20250205	175900	24672358	1937	1937	1937	1937	0
125	20250205	175800	24672358	1937	1937	1937	1937	0
126	20250205	175700	24672358	1937	1937	1937	1937	0
127	20250205	175600	24672358	1937	1937	1937	1937	0
128	20250205	175500	24672358	1937	1937	1937	1937	0
129	20250205	175400	24672358	1937	1937	1937	1937	0
130	20250205	175300	24672358	1937	1937	1937	1937	0
131	20250205	175200	24672358	1937	1937	1937	1937	0
132	20250205	175100	24672358	1937	1937	1937	1937	0
133	20250205	175000	24672358	1937	1937	1937	1937	0
134	20250205	174900	24672358	1937	1937	1937	1937	0
135	20250205	174800	24672358	1937	1937	1937	1937	0
136	20250205	174700	24672358	1937	1937	1937	1937	0
137	20250205	174600	24672358	1937	1937	1937	1937	0
138	20250205	174500	24672358	1937	1937	1937	1937	0
139	20250205	174400	24672358	1937	1937	1937	1937	0
140	20250205	174300	24672358	1937	1937	1937	1937	0
141	20250205	174200	24672358	1937	1937	1937	1937	0
142	20250205	174100	24672358	1937	1937	1937	1937	0
143	20250205	174000	24672358	1937	1937	1937	1937	0
144	20250205	173900	24672358	1937	1937	1937	1937	0
145	20250205	173800	24672358	1937	1937	1937	1937	0
146	20250205	173700	24672358	1937	1937	1937	1937	0
147	20250205	173600	24672358	1937	1937	1937	1937	0
148	20250205	173500	24672358	1937	1937	1937	1937	0
149	20250205	173400	24672358	1937	1937	1937	1937	0
150	20250205	173300	24672358	1937	1937	1937	1937	0
151	20250205	173200	24672358	1937	1937	1937	1937	0
152	20250205	173100	24672358	1937	1937	1937	1937	85
153	20250205	173000	24672358	1937	1937	1937	1937	0
154	20250205	172900	24672358	1937	1937	1937	1937	0
155	20250205	172800	24672358	1937	1937	1937	1937	0
156	20250205	172700	24672358	1937	1937	1937	1937	0
157	20250205	172600	24672358	1937	1937	1937	1937	0
158	20250205	172500	24672358	1937	1937	1937	1937	0
159	20250205	172400	24672358	1937	1937	1937	1937	0
160	20250205	172300	24672358	1937	1937	1937	1937	0
161	20250205	172200	24672358	1937	1937	1937	1937	0
162	20250205	172100	24672358	1937	1937	1937	1937	0
163	20250205	172000	24672358	1937	1937	1937	1937	0
164	20250205	171900	24672358	1937	1937	1937	1937	0
165	20250205	171800	24672358	1937	1937	1937	1937	0
166	20250205	171700	24672358	1937	1937	1937	1937	0
167	20250205	171600	24672358	1937	1937	1937	1937	0
168	20250205	171500	24672358	1937	1937	1937	1937	0
169	20250205	171400	24672358	1937	1937	1937	1937	0
170	20250205	171300	24672358	1937	1937	1937	1937	0
171	20250205	171200	24672358	1937	1937	1937	1937	0
172	20250205	171100	24672358	1937	1937	1937	1937	0
173	20250205	171000	24672358	1937	1937	1937	1937	0
174	20250205	170900	24672358	1937	1937	1937	1937	0
175	20250205	170800	24672358	1937	1937	1937	1937	0
176	20250205	170700	24672358	1937	1937	1937	1937	0
177	20250205	170600	24672358	1937	1937	1937	1937	0
178	20250205	170500	24672358	1937	1937	1937	1937	0
179	20250205	170400	24672358	1937	1937	1937	1937	0
180	20250205	170300	24672358	1937	1937	1937	1937	0
181	20250205	170200	24672358	1937	1937	1937	1937	0
182	20250205	170100	24672358	1937	1937	1937	1937	85
183	20250205	170000	24672358	1937	1937	1937	1937	0
184	20250205	165900	24672358	1937	1937	1937	1937	0
185	20250205	165800	24672358	1937	1937	1937	1937	0
186	20250205	165700	24672358	1937	1937	1937	1937	0
187	20250205	165600	24672358	1937	1937	1937	1937	0
188	20250205	165500	24672358	1937	1937	1937	1937	0
189	20250205	165400	24672358	1937	1937	1937	1937	0
190	20250205	165300	24672358	1937	1937	1937	1937	0
191	20250205	165200	24672358	1937	1937	1937	1937	0
192	20250205	165100	24672358	1937	1937	1937	1937	0
193	20250205	165000	24672358	1937	1937	1937	1937	0
194	20250205	164900	24672358	1937	1937	1937	1937	0
195	20250205	164800	24672358	1937	1937	1937	1937	0
196	20250205	164700	24672358	1937	1937	1937	1937	0
197	20250205	164600	24672358	1937	1937	1937	1937	0
198	20250205	164500	24672358	1937	1937	1937	1937	0
199	20250205	164400	24672358	1937	1937	1937	1937	0
200	20250205	164300	24672358	1937	1937	1937	1937	0
201	20250205	164200	24672358	1937	1937	1937	1937	0
202	20250205	164100	24672358	1937	1937	1937	1937	0
203	20250205	164000	24672358	1937	1937	1937	1937	0
204	20250205	163900	24672358	1937	1937	1937	1937	0
205	20250205	163800	24672358	1937	1937	1937	1937	0
206	20250205	163700	24672358	1937	1937	1937	1937	0
207	20250205	163600	24672358	1937	1937	1937	1937	0
208	20250205	163500	24672358	1937	1937	1937	1937	0
209	20250205	163400	24672358	1937	1937	1937	1937	0
210	20250205	163300	24672358	1937	1937	1937	1937	0
211	20250205	163200	24672358	1937	1937	1937	1937	0
212	20250205	163100	24672358	1937	1937	1937	1937	85
213	20250205	163000	24672358	1937	1937	1937	1937	0
214	20250205	162900	24672358	1937	1937	1937	1937	0
215	20250205	162800	24672358	1937	1937	1937	1937	0
216	20250205	162700	24672358	1937	1937	1937	1937	0
217	20250205	162600	24672358	1937	1937	1937	1937	0
218	20250205	162500	24672358	1937	1937	1937	1937	0
219	20250205	162400	24672358	1937	1937	1937	1937	0
220	20250205	162300	24672358	1937	1937	1937	1937	0
221	20250205	162200	24672358	1937	1937	1937	1937	0
222	20250205	162100	24672358	1937	1937	1937	1937	0
223	20250205	162000	24672358	1937	1937	1937	1937	0
224	20250205	161900	24672358	1937	1937	1937	1937	0
225	20250205	161800	24672358	1937	1937	1937	1937	0
226	20250205	161700	24672358	1937	1937	1937	1937	0
227	20250205	161600	24672358	1937	1937	1937	1937	0
228	20250205	161500	24672358	1937	1937	1937	1937	0
229	20250205	161400	24672358	1937	1937	1937	1937	0
230	20250205	161300	24672358	1937	1937	1937	1937	0
231	20250205	161200	24672358	1937	1937	1937	1937	0
232	20250205	161100	24672358	1937	1937	1937	1937	0
233	20250205	161000	24672358	1937	1937	1937	1937	0
234	20250205	160900	24672358	1937	1937	1937	1937	0
235	20250205	160800	24672358	1937	1937	1937	1937	0
236	20250205	160700	24672358	1937	1937	1937	1937	0
237	20250205	160600	24672358	1937	1937	1937	1937	0
238	20250205	160500	24672358	1937	1937	1937	1937	0
239	20250205	160400	24672358	1937	1937	1937	1937	0
240	20250205	160300	24672358	1937	1937	1937	1937	0
241	20250205	160200	24672358	1937	1937	1937	1937	0
242	20250205	160100	24672358	1937	1937	1937	1937	85
243	20250205	160000	24672358	1937	1937	1937	1937	0
244	20250205	155900	24672358	1937	1937	1937	1937	0
245	20250205	155800	24672358	1937	1937	1937	1937	0
246	20250205	155700	24672358	1937	1937	1937	1937	0
247	20250205	155600	24672358	1937	1937	1937	1937	0
248	20250205	155500	24672358	1937	1937	1937	1937	0
249	20250205	155400	24672358	1937	1937	1937	1937	0
250	20250205	155300	24672358	1937	1937	1937	1937	0
251	20250205	155200	24672358	1937	1937	1937	1937	0
252	20250205	155100	24672358	1937	1937	1937	1937	0
253	20250205	155000	24672358	1937	1937	1937	1937	0
254	20250205	154900	24672358	1937	1937	1937	1937	0
255	20250205	154800	24672358	1937	1937	1937	1937	0
256	20250205	154700	24672358	1937	1937	1937	1937	0
257	20250205	154600	24672358	1937	1937	1937	1937	0
258	20250205	154500	24672358	1937	1937	1937	1937	0
259	20250205	154400	24672358	1937	1937	1937	1937	0
260	20250205	154300	24672358	1937	1937	1937	1937	0
261	20250205	154200	24672358	1937	1937	1937	1937	0
262	20250205	154100	24672358	1937	1937	1937	1937	0
263	20250205	154000	24672358	1937	1937	1937	1937	0
264	20250205	153900	24672358	1937	1937	1937	1937	0
265	20250205	153800	24672358	1937	1937	1937	1937	0
266	20250205	153700	24672358	1937	1937	1937	1937	0
267	20250205	153600	24672358	1937	1937	1937	1937	0
268	20250205	153500	24672358	1937	1937	1937	1937	0
269	20250205	153400	24672358	1937	1937	1937	1937	0
270	20250205	153300	24672358	1937	1937	1937	1937	0
271	20250205	153200	24672358	1937	1937	1937	1937	0
272	20250205	153100	24672358	1937	1937	1937	1937	85
273	20250205	153000	24672358	1937	1937	1937	1937	85
274	20250205	152900	24507713	1935	1935	1935	1935	0
275	20250205	152800	24507713	1935	1935	1935	1935	0
276	20250205	152700	24507713	1935	1935	1935	1935	0
277	20250205	152600	24507713	1935	1935	1935	1935	0
278	20250205	152500	24507713	1935	1935	1935	1935	0
279	20250205	152400	24507713	1935	1935	1935	1935	0
280	20250205	152300	24507713	1935	1935	1935	1935	0
281	20250205	152200	24507713	1935	1935	1935	1935	0
282	20250205	152100	24507713	1935	1935	1935	1935	0
283	20250205	152000	24507713	1935	1935	1935	1935	0
284	20250205	151900	24507713	1935	1935	1935	1935	165
285	20250205	151800	24188438	1935	1935	1935	1935	0
286	20250205	151700	24188438	1935	1935	1935	1935	30
287	20250205	151600	24130388	1935	1935	1935	1935	0
288	20250205	151500	24130388	1935	1935	1935	1935	0
289	20250205	151400	24130388	1935	1934	1935	1934	50
290	20250205	151300	24033677	1935	1935	1935	1935	0
291	20250205	151200	24033677	1935	1935	1935	1935	0
292	20250205	151100	24033677	1935	1935	1935	1935	0
293	20250205	151000	24033677	1935	1935	1935	1935	0
294	20250205	150900	24033677	1935	1935	1935	1935	0
295	20250205	150800	24033677	1935	1935	1935	1935	0
296	20250205	150700	24033677	1935	1935	1935	1935	0
297	20250205	150600	24033677	1935	1935	1935	1935	0
298	20250205	150500	24033677	1935	1935	1935	1935	0
299	20250205	150400	24033677	1935	1935	1935	1935	0
300	20250205	150300	24033677	1935	1935	1935	1935	0
301	20250205	150200	24033677	1935	1935	1935	1935	0
302	20250205	150100	24033677	1935	1935	1935	1935	0
303	20250205	150000	24033677	1935	1935	1935	1935	0
304	20250205	145900	24033677	1935	1935	1935	1935	0
305	20250205	145800	24033677	1935	1935	1935	1935	0
306	20250205	145700	24033677	1935	1935	1935	1935	0
307	20250205	145600	24033677	1935	1935	1935	1935	0
308	20250205	145500	24033677	1935	1935	1935	1935	0
309	20250205	145400	24033677	1935	1935	1935	1935	0
310	20250205	145300	24033677	1935	1935	1935	1935	0
311	20250205	145200	24033677	1935	1935	1935	1935	0
312	20250205	145100	24033677	1935	1935	1935	1935	0
313	20250205	145000	24033677	1935	1935	1935	1935	0
314	20250205	144900	24033677	1935	1935	1935	1935	0
315	20250205	144800	24033677	1935	1935	1935	1935	0
316	20250205	144700	24033677	1935	1935	1935	1935	0
317	20250205	144600	24033677	1935	1935	1935	1935	0
318	20250205	144500	24033677	1935	1935	1935	1935	0
319	20250205	144400	24033677	1935	1935	1935	1935	0
320	20250205	144300	24033677	1935	1935	1935	1935	1
321	20250205	144200	24031742	1935	1935	1935	1935	0
322	20250205	144100	24031742	1935	1935	1935	1935	0
323	20250205	144000	24031742	1935	1935	1935	1935	0
324	20250205	143900	24031742	1935	1935	1935	1935	91
325	20250205	143800	23855657	1935	1935	1935	1935	1
326	20250205	143700	23853722	1935	1935	1935	1935	408
327	20250205	143600	23064242	1935	1935	1935	1935	0
328	20250205	143500	23064242	1935	1935	1935	1935	0
329	20250205	143400	23064242	1935	1935	1935	1935	0
330	20250205	143300	23064242	1935	1935	1935	1935	0
331	20250205	143200	23064242	1935	1935	1935	1935	0
332	20250205	143100	23064242	1935	1935	1935	1935	0
333	20250205	143000	23064242	1935	1931	1935	1931	4717
334	20250205	142900	13953646	1931	1931	1931	1931	0
335	20250205	142800	13953646	1931	1931	1931	1931	0
336	20250205	142700	13953646	1931	1931	1931	1931	0
337	20250205	142600	13953646	1931	1931	1931	1931	0
338	20250205	142500	13953646	1931	1931	1931	1931	0
339	20250205	142400	13953646	1931	1931	1931	1931	0
340	20250205	142300	13953646	1931	1931	1931	1931	0
341	20250205	142200	13953646	1931	1931	1931	1931	0
342	20250205	142100	13953646	1931	1931	1931	1931	0
343	20250205	142000	13953646	1931	1931	1931	1931	0
344	20250205	141900	13953646	1931	1931	1931	1931	0
345	20250205	141800	13953646	1931	1931	1931	1931	0
346	20250205	141700	13953646	1931	1931	1931	1931	0
347	20250205	141600	13953646	1931	1931	1931	1931	0
348	20250205	141500	13953646	1931	1931	1931	1931	0
349	20250205	141400	13953646	1931	1931	1931	1931	0
350	20250205	141300	13953646	1931	1931	1931	1931	0
351	20250205	141200	13953646	1931	1931	1931	1931	0
352	20250205	141100	13953646	1931	1931	1931	1931	0
353	20250205	141000	13953646	1931	1931	1931	1931	0
354	20250205	140900	13953646	1931	1931	1931	1931	0
355	20250205	140800	13953646	1931	1931	1931	1931	0
356	20250205	140700	13953646	1931	1931	1931	1931	0
357	20250205	140600	13953646	1931	1931	1931	1931	0
358	20250205	140500	13953646	1931	1931	1931	1931	0
359	20250205	140400	13953646	1931	1931	1931	1931	0
360	20250205	140300	13953646	1931	1931	1931	1931	0
361	20250205	140200	13953646	1931	1931	1931	1931	0
362	20250205	140100	13953646	1931	1931	1931	1931	0
363	20250205	140000	13953646	1931	1931	1931	1931	0
364	20250205	135900	13953646	1931	1931	1931	1931	0
365	20250205	135800	13953646	1931	1931	1931	1931	0
366	20250205	135700	13953646	1931	1931	1931	1931	0
367	20250205	135600	13953646	1931	1931	1931	1931	0
368	20250205	135500	13953646	1931	1931	1931	1931	0
369	20250205	135400	13953646	1931	1931	1931	1931	0
370	20250205	135300	13953646	1931	1931	1931	1931	0
371	20250205	135200	13953646	1931	1931	1931	1931	0
372	20250205	135100	13953646	1931	1931	1931	1931	0
373	20250205	135000	13953646	1931	1931	1931	1931	0
374	20250205	134900	13953646	1931	1931	1931	1931	0
375	20250205	134800	13953646	1931	1931	1931	1931	0
376	20250205	134700	13953646	1931	1931	1931	1931	0
377	20250205	134600	13953646	1931	1931	1931	1931	0
378	20250205	134500	13953646	1931	1931	1931	1931	0
379	20250205	134400	13953646	1931	1931	1931	1931	0
380	20250205	134300	13953646	1931	1931	1931	1931	0
381	20250205	134200	13953646	1931	1931	1931	1931	0
382	20250205	134100	13953646	1931	1931	1931	1931	0
383	20250205	134000	13953646	1931	1931	1931	1931	0
384	20250205	133900	13953646	1931	1931	1931	1931	0
385	20250205	133800	13953646	1931	1931	1931	1931	0
386	20250205	133700	13953646	1931	1931	1931	1931	0
387	20250205	133600	13953646	1931	1931	1931	1931	0
388	20250205	133500	13953646	1931	1931	1931	1931	0
389	20250205	133400	13953646	1931	1931	1931	1931	0
390	20250205	133300	13953646	1931	1931	1931	1931	0
391	20250205	133200	13953646	1931	1931	1931	1931	0
392	20250205	133100	13953646	1931	1931	1931	1931	0
393	20250205	133000	13953646	1931	1931	1931	1931	0
394	20250205	132900	13953646	1931	1931	1931	1931	0
395	20250205	132800	13953646	1931	1931	1931	1931	0
396	20250205	132700	13953646	1931	1931	1931	1931	0
397	20250205	132600	13953646	1931	1931	1931	1931	0
398	20250205	132500	13953646	1931	1931	1931	1931	0
399	20250205	132400	13953646	1931	1931	1931	1931	0
400	20250205	132300	13953646	1931	1931	1931	1931	0
401	20250205	132200	13953646	1931	1931	1931	1931	0
402	20250205	132100	13953646	1931	1931	1931	1931	0
403	20250205	132000	13953646	1931	1931	1931	1931	0
404	20250205	131900	13953646	1931	1931	1931	1931	0
405	20250205	131800	13953646	1931	1931	1931	1931	224
406	20250205	131700	13521102	1931	1931	1931	1931	0
407	20250205	131600	13521102	1931	1931	1931	1931	276
408	20250205	131500	12988146	1931	1931	1931	1931	0
409	20250205	131400	12988146	1931	1931	1931	1931	0
410	20250205	131300	12988146	1931	1931	1931	1931	0
411	20250205	131200	12988146	1931	1931	1931	1931	0
412	20250205	131100	12988146	1931	1931	1931	1931	0
413	20250205	131000	12988146	1931	1931	1931	1931	0
414	20250205	130900	12988146	1931	1931	1931	1931	0
415	20250205	130800	12988146	1931	1931	1931	1931	1
416	20250205	130700	12986215	1931	1931	1931	1931	11
417	20250205	130600	12964974	1916	1916	1916	1916	0
418	20250205	130500	12964974	1916	1916	1916	1916	0
419	20250205	130400	12964974	1916	1916	1916	1916	0
420	20250205	130300	12964974	1916	1916	1916	1916	0
421	20250205	130200	12964974	1916	1916	1916	1916	0
422	20250205	130100	12964974	1916	1916	1916	1916	0
423	20250205	130000	12964974	1916	1916	1916	1916	0
424	20250205	125900	12964974	1916	1916	1916	1916	0
425	20250205	125800	12964974	1916	1916	1916	1916	0
426	20250205	125700	12964974	1916	1916	1916	1916	0
427	20250205	125600	12964974	1916	1916	1916	1916	0
428	20250205	125500	12964974	1916	1916	1916	1916	0
429	20250205	125400	12964974	1916	1916	1916	1916	0
430	20250205	125300	12964974	1916	1916	1916	1916	0
431	20250205	125200	12964974	1916	1916	1916	1916	0
432	20250205	125100	12964974	1916	1916	1916	1916	0
433	20250205	125000	12964974	1916	1916	1916	1916	0
434	20250205	124900	12964974	1916	1916	1916	1916	0
435	20250205	124800	12964974	1916	1916	1916	1916	0
436	20250205	124700	12964974	1916	1916	1916	1916	0
437	20250205	124600	12964974	1916	1916	1916	1916	0
438	20250205	124500	12964974	1916	1916	1916	1916	0
439	20250205	124400	12964974	1916	1916	1916	1916	0
440	20250205	124300	12964974	1916	1916	1916	1916	0
441	20250205	124200	12964974	1916	1916	1916	1916	0
442	20250205	124100	12964974	1916	1921	1921	1916	568
443	20250205	124000	11876249	1931	1931	1931	1931	0
444	20250205	123900	11876249	1931	1931	1931	1931	0
445	20250205	123800	11876249	1931	1931	1931	1931	0
446	20250205	123700	11876249	1931	1931	1931	1931	0
447	20250205	123600	11876249	1931	1931	1931	1931	0
448	20250205	123500	11876249	1931	1931	1931	1931	0
449	20250205	123400	11876249	1931	1931	1931	1931	0
450	20250205	123300	11876249	1931	1931	1931	1931	0
451	20250205	123200	11876249	1931	1931	1931	1931	9
452	20250205	123100	11858870	1921	1921	1921	1921	0
453	20250205	123000	11858870	1921	1921	1921	1921	0
454	20250205	122900	11858870	1921	1921	1921	1921	0
455	20250205	122800	11858870	1921	1921	1921	1921	0
456	20250205	122700	11858870	1921	1921	1921	1921	0
457	20250205	122600	11858870	1921	1921	1921	1921	202
458	20250205	122500	11470828	1921	1921	1921	1921	0
459	20250205	122400	11470828	1921	1921	1921	1921	0
460	20250205	122300	11470828	1921	1921	1921	1921	0
461	20250205	122200	11470828	1921	1921	1921	1921	0
462	20250205	122100	11470828	1921	1921	1921	1921	0
463	20250205	122000	11470828	1921	1921	1921	1921	0
464	20250205	121900	11470828	1921	1921	1921	1921	0
465	20250205	121800	11470828	1921	1921	1921	1921	0
466	20250205	121700	11470828	1921	1921	1921	1921	0
467	20250205	121600	11470828	1921	1921	1921	1921	0
468	20250205	121500	11470828	1921	1921	1921	1921	0
469	20250205	121400	11470828	1921	1921	1921	1921	0
470	20250205	121300	11470828	1921	1921	1921	1921	0
471	20250205	121200	11470828	1921	1921	1921	1921	0
472	20250205	121100	11470828	1921	1921	1921	1921	0
473	20250205	121000	11470828	1921	1921	1921	1921	0
474	20250205	120900	11470828	1921	1921	1921	1921	0
475	20250205	120800	11470828	1921	1921	1921	1921	0
476	20250205	120700	11470828	1921	1921	1921	1921	0
477	20250205	120600	11470828	1921	1921	1921	1921	0
478	20250205	120500	11470828	1921	1921	1921	1921	0
479	20250205	120400	11470828	1921	1921	1921	1921	0
480	20250205	120300	11470828	1921	1921	1921	1921	0
481	20250205	120200	11470828	1921	1921	1921	1921	0
482	20250205	120100	11470828	1921	1921	1921	1921	0
483	20250205	120000	11470828	1921	1921	1921	1921	0
484	20250205	115900	11470828	1921	1921	1921	1921	0
485	20250205	115800	11470828	1921	1921	1921	1921	0
486	20250205	115700	11470828	1921	1921	1921	1921	0
487	20250205	115600	11470828	1921	1921	1921	1921	111
488	20250205	115500	11257597	1921	1921	1921	1921	0
489	20250205	115400	11257597	1921	1921	1921	1921	0
490	20250205	115300	11257597	1921	1921	1921	1921	0
491	20250205	115200	11257597	1921	1921	1921	1921	0
492	20250205	115100	11257597	1921	1921	1921	1921	0
493	20250205	115000	11257597	1921	1921	1921	1921	294
494	20250205	114900	10692823	1932	1932	1932	1932	0
495	20250205	114800	10692823	1932	1932	1932	1932	0
496	20250205	114700	10692823	1932	1932	1932	1932	0
497	20250205	114600	10692823	1932	1932	1932	1932	0
498	20250205	114500	10692823	1932	1932	1932	1932	0
499	20250205	114400	10692823	1932	1932	1932	1932	0
500	20250205	114300	10692823	1932	1932	1932	1932	0
501	20250205	114200	10692823	1932	1932	1932	1932	0
502	20250205	114100	10692823	1932	1932	1932	1932	0
503	20250205	114000	10692823	1932	1932	1932	1932	0
504	20250205	113900	10692823	1932	1932	1932	1932	0
505	20250205	113800	10692823	1932	1932	1932	1932	0
506	20250205	113700	10692823	1932	1932	1932	1932	0
507	20250205	113600	10692823	1932	1932	1932	1932	1
508	20250205	113500	10690891	1932	1932	1932	1932	0
509	20250205	113400	10690891	1932	1932	1932	1932	0
510	20250205	113300	10690891	1932	1932	1932	1932	0
511	20250205	113200	10690891	1932	1932	1932	1932	0
512	20250205	113100	10690891	1932	1932	1932	1932	0
513	20250205	113000	10690891	1932	1932	1932	1932	0
514	20250205	112900	10690891	1932	1932	1932	1932	0
515	20250205	112800	10690891	1932	1932	1932	1932	0
516	20250205	112700	10690891	1932	1932	1932	1932	20
517	20250205	112600	10652251	1932	1932	1932	1932	0
518	20250205	112500	10652251	1932	1932	1932	1932	0
519	20250205	112400	10652251	1932	1932	1932	1932	0
520	20250205	112300	10652251	1932	1932	1932	1932	0
521	20250205	112200	10652251	1932	1932	1932	1932	0
522	20250205	112100	10652251	1932	1932	1932	1932	0
523	20250205	112000	10652251	1932	1932	1932	1932	0
524	20250205	111900	10652251	1932	1932	1932	1932	0
525	20250205	111800	10652251	1932	1932	1932	1932	0
526	20250205	111700	10652251	1932	1932	1932	1932	0
527	20250205	111600	10652251	1932	1932	1932	1932	0
528	20250205	111500	10652251	1932	1932	1932	1932	1
529	20250205	111400	10650319	1915	1915	1915	1915	0
530	20250205	111300	10650319	1915	1915	1915	1915	0
531	20250205	111200	10650319	1915	1915	1915	1915	0
532	20250205	111100	10650319	1915	1915	1915	1915	0
533	20250205	111000	10650319	1915	1915	1915	1915	0
534	20250205	110900	10650319	1915	1915	1915	1915	0
535	20250205	110800	10650319	1915	1915	1915	1915	0
536	20250205	110700	10650319	1915	1915	1915	1915	0
537	20250205	110600	10650319	1915	1921	1921	1915	398
538	20250205	110500	9886174	1932	1932	1932	1932	0
539	20250205	110400	9886174	1932	1931	1932	1931	398
540	20250205	110300	9117579	1930	1930	1930	1930	0
541	20250205	110200	9117579	1930	1930	1930	1930	0
542	20250205	110100	9117579	1930	1930	1930	1930	0
543	20250205	110000	9117579	1930	1931	1931	1930	2
544	20250205	105900	9113718	1931	1931	1931	1931	0
545	20250205	105800	9113718	1931	1931	1931	1931	0
546	20250205	105700	9113718	1931	1931	1931	1931	0
547	20250205	105600	9113718	1931	1931	1931	1931	0
548	20250205	105500	9113718	1931	1931	1931	1931	700
549	20250205	105400	7762018	1932	1932	1932	1932	2
550	20250205	105300	7758154	1932	1932	1932	1932	0
551	20250205	105200	7758154	1932	1932	1932	1932	0
552	20250205	105100	7758154	1932	1932	1932	1932	0
553	20250205	105000	7758154	1932	1932	1932	1932	0
554	20250205	104900	7758154	1932	1932	1932	1932	0
555	20250205	104800	7758154	1932	1932	1932	1932	0
556	20250205	104700	7758154	1932	1932	1932	1932	0
557	20250205	104600	7758154	1932	1932	1932	1932	0
558	20250205	104500	7758154	1932	1932	1932	1932	0
559	20250205	104400	7758154	1932	1932	1932	1932	0
560	20250205	104300	7758154	1932	1932	1932	1932	0
561	20250205	104200	7758154	1932	1932	1932	1932	0
562	20250205	104100	7758154	1932	1932	1932	1932	0
563	20250205	104000	7758154	1932	1932	1932	1932	0
564	20250205	103900	7758154	1932	1933	1933	1932	3
565	20250205	103800	7752356	1932	1932	1932	1932	50
566	20250205	103700	7655756	1932	1932	1932	1932	0
567	20250205	103600	7655756	1932	1932	1932	1932	0
568	20250205	103500	7655756	1932	1932	1932	1932	0
569	20250205	103400	7655756	1932	1932	1932	1932	0
570	20250205	103300	7655756	1932	1932	1932	1932	0
571	20250205	103200	7655756	1932	1932	1932	1932	0
572	20250205	103100	7655756	1932	1932	1932	1932	0
573	20250205	103000	7655756	1932	1932	1932	1932	0
574	20250205	102900	7655756	1932	1932	1932	1932	0
575	20250205	102800	7655756	1932	1932	1932	1932	0
576	20250205	102700	7655756	1932	1932	1932	1932	0
577	20250205	102600	7655756	1932	1932	1932	1932	2600
578	20250205	102500	2632556	1932	1932	1932	1932	0
579	20250205	102400	2632556	1932	1932	1932	1932	0
580	20250205	102300	2632556	1932	1932	1932	1932	0
581	20250205	102200	2632556	1932	1932	1932	1932	0
582	20250205	102100	2632556	1932	1932	1932	1932	0
583	20250205	102000	2632556	1932	1932	1932	1932	0
584	20250205	101900	2632556	1932	1932	1932	1932	0
585	20250205	101800	2632556	1932	1932	1932	1932	0
586	20250205	101700	2632556	1932	1932	1932	1932	50
587	20250205	101600	2535956	1921	1921	1921	1921	0
588	20250205	101500	2535956	1921	1921	1921	1921	3
589	20250205	101400	2530193	1920	1920	1920	1920	0
590	20250205	101300	2530193	1920	1920	1920	1920	0
591	20250205	101200	2530193	1920	1920	1920	1920	0
592	20250205	101100	2530193	1920	1920	1920	1920	0
593	20250205	101000	2530193	1920	1920	1920	1920	0
594	20250205	100900	2530193	1920	1920	1920	1920	108
595	20250205	100800	2322833	1932	1932	1932	1932	0
596	20250205	100700	2322833	1932	1932	1932	1932	1
597	20250205	100600	2320901	1920	1920	1932	1920	867
598	20250205	100500	655697	1932	1932	1932	1932	0
599	20250205	100400	655697	1932	1920	1932	1919	251
600	20250205	100300	173855	1933	1933	1933	1933	0
601	20250205	100200	173855	1933	1933	1933	1933	0
602	20250205	100100	173855	1933	1933	1933	1933	0
603	20250205	100000	173855	1933	1933	1933	1933	0
604	20250205	095900	173855	1933	1933	1933	1933	0
605	20250205	095800	173855	1933	1933	1933	1933	0
606	20250205	095700	173855	1933	1933	1933	1933	0
607	20250205	095600	173855	1933	1933	1933	1933	0
608	20250205	095500	173855	1933	1933	1933	1933	0
609	20250205	095400	173855	1933	1933	1933	1933	0
610	20250205	095300	173855	1933	1933	1933	1933	0
611	20250205	095200	173855	1933	1933	1933	1933	0
612	20250205	095100	173855	1933	1933	1933	1933	0
613	20250205	095000	173855	1933	1933	1933	1933	0
614	20250205	094900	173855	1933	1933	1933	1933	0
615	20250205	094800	173855	1933	1933	1933	1933	0
616	20250205	094700	173855	1933	1933	1933	1933	0
617	20250205	094600	173855	1933	1933	1933	1933	0
618	20250205	094500	173855	1933	1932	1933	1932	6
619	20250205	094400	162260	1932	1932	1932	1932	0
620	20250205	094300	162260	1932	1932	1932	1932	0
621	20250205	094200	162260	1932	1932	1932	1932	0
622	20250205	094100	162260	1932	1932	1932	1932	1
623	20250205	094000	160328	1920	1920	1920	1920	0
624	20250205	093900	160328	1920	1920	1920	1920	0
625	20250205	093800	160328	1920	1920	1920	1920	0
626	20250205	093700	160328	1920	1920	1920	1920	0
627	20250205	093600	160328	1920	1920	1920	1920	5
628	20250205	093500	150728	1919	1919	1919	1919	0
629	20250205	093400	150728	1919	1919	1919	1919	0
630	20250205	093300	150728	1919	1919	1919	1919	0
631	20250205	093200	150728	1919	1919	1919	1919	0
632	20250205	093100	150728	1919	1919	1919	1919	0
633	20250205	093000	150728	1919	1919	1919	1919	0
634	20250205	092900	150728	1919	1919	1919	1919	0
635	20250205	092800	150728	1919	1919	1919	1919	0
636	20250205	092700	150728	1919	1919	1919	1919	0
637	20250205	092600	150728	1919	1919	1919	1919	0
638	20250205	092500	150728	1919	1919	1919	1919	0
639	20250205	092400	150728	1919	1919	1919	1919	0
640	20250205	092300	150728	1919	1919	1919	1919	0
641	20250205	092200	150728	1919	1919	1919	1919	0
642	20250205	092100	150728	1919	1919	1919	1919	0
643	20250205	092000	150728	1919	1919	1919	1919	0
644	20250205	091900	150728	1919	1919	1919	1919	0
645	20250205	091800	150728	1919	1919	1919	1919	0
646	20250205	091700	150728	1919	1919	1919	1919	0
647	20250205	091600	150728	1919	1919	1919	1919	0
648	20250205	091500	150728	1919	1919	1919	1919	0
649	20250205	091400	150728	1919	1919	1919	1919	0
650	20250205	091300	150728	1919	1926	1926	1919	5
651	20250205	091200	141117	1926	1926	1926	1926	0
652	20250205	091100	141117	1926	1926	1926	1926	0
653	20250205	091000	141117	1926	1926	1926	1926	0
654	20250205	090900	141117	1926	1926	1926	1926	0
655	20250205	090800	141117	1926	1926	1926	1926	0
656	20250205	090700	141117	1926	1926	1926	1926	0
657	20250205	090600	141117	1926	1926	1926	1926	0
658	20250205	090500	141117	1926	1928	1928	1926	5
659	20250205	090400	131481	1929	1931	1931	1929	7
660	20250205	090300	117972	1932	1932	1932	1932	1
661	20250205	090200	116040	1934	1934	1934	1934	0
662	20250205	090100	116040	1934	1934	1934	1934	0
663	20250205	090000	116040	1934	1934	1934	1934	60