KissMeData/064520/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	194300	29123548	1923	1923	1923	1923	748
3	20250205	194200	29123548	1923	1923	1923	1923	0
4	20250205	194100	29123548	1923	1923	1923	1923	0
5	20250205	194000	29123548	1923	1923	1923	1923	0
6	20250205	193900	29123548	1923	1923	1923	1923	0
7	20250205	193800	29123548	1923	1923	1923	1923	0
8	20250205	193700	29123548	1923	1923	1923	1923	0
9	20250205	193600	29123548	1923	1923	1923	1923	0
10	20250205	193500	29123548	1923	1923	1923	1923	0
11	20250205	193400	29123548	1923	1923	1923	1923	0
12	20250205	193300	29123548	1923	1923	1923	1923	0
13	20250205	193200	29123548	1923	1923	1923	1923	0
14	20250205	193100	29123548	1923	1923	1923	1923	0
15	20250205	193000	29123548	1923	1923	1923	1923	0
16	20250205	192900	29123548	1923	1923	1923	1923	0
17	20250205	192800	29123548	1923	1923	1923	1923	0
18	20250205	192700	29123548	1923	1923	1923	1923	0
19	20250205	192600	29123548	1923	1923	1923	1923	0
20	20250205	192500	29123548	1923	1923	1923	1923	0
21	20250205	192400	29123548	1923	1923	1923	1923	0
22	20250205	192300	29123548	1923	1923	1923	1923	0
23	20250205	192200	29123548	1923	1923	1923	1923	0
24	20250205	192100	29123548	1923	1923	1923	1923	0
25	20250205	192000	29123548	1923	1923	1923	1923	0
26	20250205	191900	29123548	1923	1923	1923	1923	0
27	20250205	191800	29123548	1923	1923	1923	1923	0
28	20250205	191700	29123548	1923	1923	1923	1923	0
29	20250205	191600	29123548	1923	1923	1923	1923	0
30	20250205	191500	29123548	1923	1923	1923	1923	0
31	20250205	191400	29123548	1923	1923	1923	1923	0
32	20250205	191300	29123548	1923	1923	1923	1923	748
33	20250205	191200	29123548	1923	1923	1923	1923	0
34	20250205	191100	29123548	1923	1923	1923	1923	0
35	20250205	191000	29123548	1923	1923	1923	1923	0
36	20250205	190900	29123548	1923	1923	1923	1923	0
37	20250205	190800	29123548	1923	1923	1923	1923	0
38	20250205	190700	29123548	1923	1923	1923	1923	0
39	20250205	190600	29123548	1923	1923	1923	1923	0
40	20250205	190500	29123548	1923	1923	1923	1923	0
41	20250205	190400	29123548	1923	1923	1923	1923	0
42	20250205	190300	29123548	1923	1923	1923	1923	0
43	20250205	190200	29123548	1923	1923	1923	1923	0
44	20250205	190100	29123548	1923	1923	1923	1923	0
45	20250205	190000	29123548	1923	1923	1923	1923	0
46	20250205	185900	29123548	1923	1923	1923	1923	0
47	20250205	185800	29123548	1923	1923	1923	1923	0
48	20250205	185700	29123548	1923	1923	1923	1923	0
49	20250205	185600	29123548	1923	1923	1923	1923	0
50	20250205	185500	29123548	1923	1923	1923	1923	0
51	20250205	185400	29123548	1923	1923	1923	1923	0
52	20250205	185300	29123548	1923	1923	1923	1923	0
53	20250205	185200	29123548	1923	1923	1923	1923	0
54	20250205	185100	29123548	1923	1923	1923	1923	0
55	20250205	185000	29123548	1923	1923	1923	1923	0
56	20250205	184900	29123548	1923	1923	1923	1923	0
57	20250205	184800	29123548	1923	1923	1923	1923	0
58	20250205	184700	29123548	1923	1923	1923	1923	0
59	20250205	184600	29123548	1923	1923	1923	1923	0
60	20250205	184500	29123548	1923	1923	1923	1923	0
61	20250205	184400	29123548	1923	1923	1923	1923	0
62	20250205	184300	29123548	1923	1923	1923	1923	748
63	20250205	184200	29123548	1923	1923	1923	1923	0
64	20250205	184100	29123548	1923	1923	1923	1923	0
65	20250205	184000	29123548	1923	1923	1923	1923	0
66	20250205	183900	29123548	1923	1923	1923	1923	0
67	20250205	183800	29123548	1923	1923	1923	1923	0
68	20250205	183700	29123548	1923	1923	1923	1923	0
69	20250205	183600	29123548	1923	1923	1923	1923	0
70	20250205	183500	29123548	1923	1923	1923	1923	0
71	20250205	183400	29123548	1923	1923	1923	1923	0
72	20250205	183300	29123548	1923	1923	1923	1923	0
73	20250205	183200	29123548	1923	1923	1923	1923	0
74	20250205	183100	29123548	1923	1923	1923	1923	0
75	20250205	183000	29123548	1923	1923	1923	1923	0
76	20250205	182900	29123548	1923	1923	1923	1923	0
77	20250205	182800	29123548	1923	1923	1923	1923	0
78	20250205	182700	29123548	1923	1923	1923	1923	0
79	20250205	182600	29123548	1923	1923	1923	1923	0
80	20250205	182500	29123548	1923	1923	1923	1923	0
81	20250205	182400	29123548	1923	1923	1923	1923	0
82	20250205	182300	29123548	1923	1923	1923	1923	0
83	20250205	182200	29123548	1923	1923	1923	1923	0
84	20250205	182100	29123548	1923	1923	1923	1923	0
85	20250205	182000	29123548	1923	1923	1923	1923	0
86	20250205	181900	29123548	1923	1923	1923	1923	0
87	20250205	181800	29123548	1923	1923	1923	1923	0
88	20250205	181700	29123548	1923	1923	1923	1923	0
89	20250205	181600	29123548	1923	1923	1923	1923	0
90	20250205	181500	29123548	1923	1923	1923	1923	0
91	20250205	181400	29123548	1923	1923	1923	1923	0
92	20250205	181300	29123548	1923	1923	1923	1923	748
93	20250205	181200	29123548	1923	1923	1923	1923	0
94	20250205	181100	29123548	1923	1923	1923	1923	0
95	20250205	181000	29123548	1923	1923	1923	1923	0
96	20250205	180900	29123548	1923	1923	1923	1923	0
97	20250205	180800	29123548	1923	1923	1923	1923	0
98	20250205	180700	29123548	1923	1923	1923	1923	0
99	20250205	180600	29123548	1923	1923	1923	1923	0
100	20250205	180500	29123548	1923	1923	1923	1923	0
101	20250205	180400	29123548	1923	1923	1923	1923	0
102	20250205	180300	29123548	1923	1923	1923	1923	0
103	20250205	180200	29123548	1923	1923	1923	1923	0
104	20250205	180100	29123548	1923	1923	1923	1923	0
105	20250205	180000	29123548	1923	1923	1923	1923	0
106	20250205	175900	29123548	1923	1923	1923	1923	0
107	20250205	175800	29123548	1923	1923	1923	1923	0
108	20250205	175700	29123548	1923	1923	1923	1923	0
109	20250205	175600	29123548	1923	1923	1923	1923	0
110	20250205	175500	29123548	1923	1923	1923	1923	0
111	20250205	175400	29123548	1923	1923	1923	1923	0
112	20250205	175300	29123548	1923	1923	1923	1923	0
113	20250205	175200	29123548	1923	1923	1923	1923	0
114	20250205	175100	29123548	1923	1923	1923	1923	0
115	20250205	175000	29123548	1923	1923	1923	1923	0
116	20250205	174900	29123548	1923	1923	1923	1923	0
117	20250205	174800	29123548	1923	1923	1923	1923	0
118	20250205	174700	29123548	1923	1923	1923	1923	0
119	20250205	174600	29123548	1923	1923	1923	1923	0
120	20250205	174500	29123548	1923	1923	1923	1923	0
121	20250205	174400	29123548	1923	1923	1923	1923	0
122	20250205	174300	29123548	1923	1923	1923	1923	748
123	20250205	174200	29123548	1923	1923	1923	1923	0
124	20250205	174100	29123548	1923	1923	1923	1923	0
125	20250205	174000	29123548	1923	1923	1923	1923	0
126	20250205	173900	29123548	1923	1923	1923	1923	0
127	20250205	173800	29123548	1923	1923	1923	1923	0
128	20250205	173700	29123548	1923	1923	1923	1923	0
129	20250205	173600	29123548	1923	1923	1923	1923	0
130	20250205	173500	29123548	1923	1923	1923	1923	0
131	20250205	173400	29123548	1923	1923	1923	1923	0
132	20250205	173300	29123548	1923	1923	1923	1923	0
133	20250205	173200	29123548	1923	1923	1923	1923	0
134	20250205	173100	29123548	1923	1923	1923	1923	0
135	20250205	173000	29123548	1923	1923	1923	1923	0
136	20250205	172900	29123548	1923	1923	1923	1923	0
137	20250205	172800	29123548	1923	1923	1923	1923	0
138	20250205	172700	29123548	1923	1923	1923	1923	0
139	20250205	172600	29123548	1923	1923	1923	1923	0
140	20250205	172500	29123548	1923	1923	1923	1923	0
141	20250205	172400	29123548	1923	1923	1923	1923	0
142	20250205	172300	29123548	1923	1923	1923	1923	0
143	20250205	172200	29123548	1923	1923	1923	1923	0
144	20250205	172100	29123548	1923	1923	1923	1923	0
145	20250205	172000	29123548	1923	1923	1923	1923	0
146	20250205	171900	29123548	1923	1923	1923	1923	0
147	20250205	171800	29123548	1923	1923	1923	1923	0
148	20250205	171700	29123548	1923	1923	1923	1923	0
149	20250205	171600	29123548	1923	1923	1923	1923	0
150	20250205	171500	29123548	1923	1923	1923	1923	0
151	20250205	171400	29123548	1923	1923	1923	1923	0
152	20250205	171300	29123548	1923	1923	1923	1923	748
153	20250205	171200	29123548	1923	1923	1923	1923	0
154	20250205	171100	29123548	1923	1923	1923	1923	0
155	20250205	171000	29123548	1923	1923	1923	1923	0
156	20250205	170900	29123548	1923	1923	1923	1923	0
157	20250205	170800	29123548	1923	1923	1923	1923	0
158	20250205	170700	29123548	1923	1923	1923	1923	0
159	20250205	170600	29123548	1923	1923	1923	1923	0
160	20250205	170500	29123548	1923	1923	1923	1923	0
161	20250205	170400	29123548	1923	1923	1923	1923	0
162	20250205	170300	29123548	1923	1923	1923	1923	0
163	20250205	170200	29123548	1923	1923	1923	1923	0
164	20250205	170100	29123548	1923	1923	1923	1923	0
165	20250205	170000	29123548	1923	1923	1923	1923	0
166	20250205	165900	29123548	1923	1923	1923	1923	0
167	20250205	165800	29123548	1923	1923	1923	1923	0
168	20250205	165700	29123548	1923	1923	1923	1923	0
169	20250205	165600	29123548	1923	1923	1923	1923	0
170	20250205	165500	29123548	1923	1923	1923	1923	0
171	20250205	165400	29123548	1923	1923	1923	1923	0
172	20250205	165300	29123548	1923	1923	1923	1923	0
173	20250205	165200	29123548	1923	1923	1923	1923	0
174	20250205	165100	29123548	1923	1923	1923	1923	0
175	20250205	165000	29123548	1923	1923	1923	1923	0
176	20250205	164900	29123548	1923	1923	1923	1923	0
177	20250205	164800	29123548	1923	1923	1923	1923	0
178	20250205	164700	29123548	1923	1923	1923	1923	0
179	20250205	164600	29123548	1923	1923	1923	1923	0
180	20250205	164500	29123548	1923	1923	1923	1923	0
181	20250205	164400	29123548	1923	1923	1923	1923	0
182	20250205	164300	29123548	1923	1923	1923	1923	748
183	20250205	164200	29123548	1923	1923	1923	1923	0
184	20250205	164100	29123548	1923	1923	1923	1923	0
185	20250205	164000	29123548	1923	1923	1923	1923	0
186	20250205	163900	29123548	1923	1923	1923	1923	0
187	20250205	163800	29123548	1923	1923	1923	1923	0
188	20250205	163700	29123548	1923	1923	1923	1923	0
189	20250205	163600	29123548	1923	1923	1923	1923	0
190	20250205	163500	29123548	1923	1923	1923	1923	0
191	20250205	163400	29123548	1923	1923	1923	1923	0
192	20250205	163300	29123548	1923	1923	1923	1923	0
193	20250205	163200	29123548	1923	1923	1923	1923	0
194	20250205	163100	29123548	1923	1923	1923	1923	0
195	20250205	163000	29123548	1923	1923	1923	1923	0
196	20250205	162900	29123548	1923	1923	1923	1923	0
197	20250205	162800	29123548	1923	1923	1923	1923	0
198	20250205	162700	29123548	1923	1923	1923	1923	0
199	20250205	162600	29123548	1923	1923	1923	1923	0
200	20250205	162500	29123548	1923	1923	1923	1923	0
201	20250205	162400	29123548	1923	1923	1923	1923	0
202	20250205	162300	29123548	1923	1923	1923	1923	0
203	20250205	162200	29123548	1923	1923	1923	1923	0
204	20250205	162100	29123548	1923	1923	1923	1923	0
205	20250205	162000	29123548	1923	1923	1923	1923	0
206	20250205	161900	29123548	1923	1923	1923	1923	0
207	20250205	161800	29123548	1923	1923	1923	1923	0
208	20250205	161700	29123548	1923	1923	1923	1923	0
209	20250205	161600	29123548	1923	1923	1923	1923	0
210	20250205	161500	29123548	1923	1923	1923	1923	0
211	20250205	161400	29123548	1923	1923	1923	1923	0
212	20250205	161300	29123548	1923	1923	1923	1923	748
213	20250205	161200	29123548	1923	1923	1923	1923	0
214	20250205	161100	29123548	1923	1923	1923	1923	0
215	20250205	161000	29123548	1923	1923	1923	1923	0
216	20250205	160900	29123548	1923	1923	1923	1923	0
217	20250205	160800	29123548	1923	1923	1923	1923	0
218	20250205	160700	29123548	1923	1923	1923	1923	0
219	20250205	160600	29123548	1923	1923	1923	1923	0
220	20250205	160500	29123548	1923	1923	1923	1923	0
221	20250205	160400	29123548	1923	1923	1923	1923	0
222	20250205	160300	29123548	1923	1923	1923	1923	0
223	20250205	160200	29123548	1923	1923	1923	1923	0
224	20250205	160100	29123548	1923	1923	1923	1923	0
225	20250205	160000	29123548	1923	1923	1923	1923	0
226	20250205	155900	29123548	1923	1923	1923	1923	0
227	20250205	155800	29123548	1923	1923	1923	1923	0
228	20250205	155700	29123548	1923	1923	1923	1923	0
229	20250205	155600	29123548	1923	1923	1923	1923	0
230	20250205	155500	29123548	1923	1923	1923	1923	0
231	20250205	155400	29123548	1923	1923	1923	1923	0
232	20250205	155300	29123548	1923	1923	1923	1923	0
233	20250205	155200	29123548	1923	1923	1923	1923	0
234	20250205	155100	29123548	1923	1923	1923	1923	0
235	20250205	155000	29123548	1923	1923	1923	1923	0
236	20250205	154900	29123548	1923	1923	1923	1923	0
237	20250205	154800	29123548	1923	1923	1923	1923	0
238	20250205	154700	29123548	1923	1923	1923	1923	0
239	20250205	154600	29123548	1923	1923	1923	1923	0
240	20250205	154500	29123548	1923	1923	1923	1923	0
241	20250205	154400	29123548	1923	1923	1923	1923	0
242	20250205	154300	29123548	1923	1923	1923	1923	748
243	20250205	154200	29123548	1923	1923	1923	1923	0
244	20250205	154100	29123548	1923	1923	1923	1923	0
245	20250205	154000	29123548	1923	1923	1923	1923	0
246	20250205	153900	29123548	1923	1923	1923	1923	0
247	20250205	153800	29123548	1923	1923	1923	1923	0
248	20250205	153700	29123548	1923	1923	1923	1923	0
249	20250205	153600	29123548	1923	1923	1923	1923	0
250	20250205	153500	29123548	1923	1923	1923	1923	0
251	20250205	153400	29123548	1923	1923	1923	1923	0
252	20250205	153300	29123548	1923	1923	1923	1923	0
253	20250205	153200	29123548	1923	1923	1923	1923	0
254	20250205	153100	29123548	1923	1923	1923	1923	0
255	20250205	153000	29123548	1923	1923	1923	1923	748
256	20250205	152900	27685144	1924	1924	1924	1924	0
257	20250205	152800	27685144	1924	1924	1924	1924	0
258	20250205	152700	27685144	1924	1924	1924	1924	0
259	20250205	152600	27685144	1924	1924	1924	1924	0
260	20250205	152500	27685144	1924	1924	1924	1924	0
261	20250205	152400	27685144	1924	1924	1924	1924	0
262	20250205	152300	27685144	1924	1924	1924	1924	0
263	20250205	152200	27685144	1924	1924	1924	1924	0
264	20250205	152100	27685144	1924	1924	1924	1924	0
265	20250205	152000	27685144	1924	1924	1924	1924	0
266	20250205	151900	27685144	1924	1924	1924	1924	0
267	20250205	151800	27685144	1924	1924	1924	1924	0
268	20250205	151700	27685144	1924	1924	1924	1924	0
269	20250205	151600	27685144	1924	1924	1924	1924	0
270	20250205	151500	27685144	1924	1924	1924	1924	0
271	20250205	151400	27685144	1924	1924	1924	1924	0
272	20250205	151300	27685144	1924	1924	1924	1924	0
273	20250205	151200	27685144	1924	1924	1924	1924	0
274	20250205	151100	27685144	1924	1924	1924	1924	2
275	20250205	151000	27681296	1912	1912	1912	1912	0
276	20250205	150900	27681296	1912	1912	1925	1912	176
277	20250205	150800	27343738	1912	1912	1912	1912	0
278	20250205	150700	27343738	1912	1912	1912	1912	0
279	20250205	150600	27343738	1912	1912	1912	1912	0
280	20250205	150500	27343738	1912	1912	1912	1912	20
281	20250205	150400	27305498	1912	1912	1912	1912	0
282	20250205	150300	27305498	1912	1912	1912	1912	0
283	20250205	150200	27305498	1912	1912	1912	1912	0
284	20250205	150100	27305498	1912	1912	1912	1912	0
285	20250205	150000	27305498	1912	1912	1912	1912	0
286	20250205	145900	27305498	1912	1912	1912	1912	0
287	20250205	145800	27305498	1912	1912	1912	1912	0
288	20250205	145700	27305498	1912	1912	1912	1912	0
289	20250205	145600	27305498	1912	1912	1912	1912	0
290	20250205	145500	27305498	1912	1912	1912	1912	0
291	20250205	145400	27305498	1912	1912	1912	1912	0
292	20250205	145300	27305498	1912	1912	1912	1912	0
293	20250205	145200	27305498	1912	1912	1912	1912	0
294	20250205	145100	27305498	1912	1912	1912	1912	0
295	20250205	145000	27305498	1912	1912	1912	1912	200
296	20250205	144900	26923098	1912	1912	1912	1912	0
297	20250205	144800	26923098	1912	1912	1912	1912	0
298	20250205	144700	26923098	1912	1912	1912	1912	0
299	20250205	144600	26923098	1912	1906	1912	1906	33
300	20250205	144500	26860164	1906	1902	1906	1902	5
301	20250205	144400	26850640	1900	1900	1900	1900	0
302	20250205	144300	26850640	1900	1900	1900	1900	0
303	20250205	144200	26850640	1900	1900	1900	1900	36
304	20250205	144100	26782240	1900	1900	1900	1900	0
305	20250205	144000	26782240	1900	1900	1900	1900	0
306	20250205	143900	26782240	1900	1900	1900	1900	0
307	20250205	143800	26782240	1900	1900	1900	1900	0
308	20250205	143700	26782240	1900	1900	1900	1900	0
309	20250205	143600	26782240	1900	1900	1900	1900	0
310	20250205	143500	26782240	1900	1900	1900	1900	0
311	20250205	143400	26782240	1900	1900	1900	1900	0
312	20250205	143300	26782240	1900	1900	1900	1900	0
313	20250205	143200	26782240	1900	1900	1900	1900	0
314	20250205	143100	26782240	1900	1900	1900	1900	0
315	20250205	143000	26782240	1900	1900	1900	1900	300
316	20250205	142900	26212240	1900	1900	1900	1900	0
317	20250205	142800	26212240	1900	1900	1900	1900	0
318	20250205	142700	26212240	1900	1900	1900	1900	0
319	20250205	142600	26212240	1900	1900	1900	1900	1
320	20250205	142500	26210340	1900	1900	1900	1900	0
321	20250205	142400	26210340	1900	1900	1900	1900	0
322	20250205	142300	26210340	1900	1900	1900	1900	0
323	20250205	142200	26210340	1900	1900	1900	1900	0
324	20250205	142100	26210340	1900	1900	1900	1900	0
325	20250205	142000	26210340	1900	1900	1900	1900	0
326	20250205	141900	26210340	1900	1900	1900	1900	0
327	20250205	141800	26210340	1900	1900	1900	1900	0
328	20250205	141700	26210340	1900	1900	1900	1900	10
329	20250205	141600	26191340	1900	1900	1900	1900	0
330	20250205	141500	26191340	1900	1900	1900	1900	0
331	20250205	141400	26191340	1900	1900	1900	1900	0
332	20250205	141300	26191340	1900	1900	1900	1900	0
333	20250205	141200	26191340	1900	1900	1900	1900	0
334	20250205	141100	26191340	1900	1900	1900	1900	0
335	20250205	141000	26191340	1900	1900	1900	1900	100
336	20250205	140900	26001340	1900	1900	1900	1900	0
337	20250205	140800	26001340	1900	1898	1900	1898	5
338	20250205	140700	25991844	1900	1900	1900	1900	0
339	20250205	140600	25991844	1900	1900	1900	1900	0
340	20250205	140500	25991844	1900	1898	1900	1898	30
341	20250205	140400	25934886	1898	1898	1898	1898	30
342	20250205	140300	25877946	1898	1895	1898	1895	136
343	20250205	140200	25620118	1895	1895	1895	1895	0
344	20250205	140100	25620118	1895	1895	1895	1895	0
345	20250205	140000	25620118	1895	1895	1895	1895	0
346	20250205	135900	25620118	1895	1895	1895	1895	0
347	20250205	135800	25620118	1895	1895	1895	1895	131
348	20250205	135700	25371873	1895	1895	1895	1895	0
349	20250205	135600	25371873	1895	1895	1895	1895	0
350	20250205	135500	25371873	1895	1895	1895	1895	200
351	20250205	135400	24992873	1895	1895	1895	1895	0
352	20250205	135300	24992873	1895	1895	1895	1895	35
353	20250205	135200	24926548	1898	1898	1898	1898	0
354	20250205	135100	24926548	1898	1898	1898	1898	2000
355	20250205	135000	21130548	1898	1898	1898	1898	0
356	20250205	134900	21130548	1898	1898	1898	1898	0
357	20250205	134800	21130548	1898	1898	1898	1898	0
358	20250205	134700	21130548	1898	1898	1898	1898	0
359	20250205	134600	21130548	1898	1898	1898	1898	2000
360	20250205	134500	17334548	1898	1898	1898	1898	0
361	20250205	134400	17334548	1898	1898	1898	1898	0
362	20250205	134300	17334548	1898	1898	1898	1898	0
363	20250205	134200	17334548	1898	1898	1898	1898	0
364	20250205	134100	17334548	1898	1898	1898	1898	0
365	20250205	134000	17334548	1898	1898	1898	1898	0
366	20250205	133900	17334548	1898	1898	1898	1898	0
367	20250205	133800	17334548	1898	1898	1898	1898	0
368	20250205	133700	17334548	1898	1894	1898	1894	1000
369	20250205	133600	15438548	1898	1898	1898	1898	0
370	20250205	133500	15438548	1898	1898	1898	1898	0
371	20250205	133400	15438548	1898	1898	1898	1898	0
372	20250205	133300	15438548	1898	1898	1898	1898	0
373	20250205	133200	15438548	1898	1898	1898	1898	0
374	20250205	133100	15438548	1898	1898	1898	1898	0
375	20250205	133000	15438548	1898	1898	1898	1898	7
376	20250205	132900	15425262	1898	1898	1898	1898	1000
377	20250205	132800	13527262	1898	1898	1898	1898	29
378	20250205	132700	13472220	1898	1898	1898	1898	0
379	20250205	132600	13472220	1898	1898	1898	1898	0
380	20250205	132500	13472220	1898	1898	1898	1898	0
381	20250205	132400	13472220	1898	1898	1898	1898	0
382	20250205	132300	13472220	1898	1898	1898	1898	0
383	20250205	132200	13472220	1898	1898	1898	1898	0
384	20250205	132100	13472220	1898	1898	1898	1898	0
385	20250205	132000	13472220	1898	1898	1898	1898	0
386	20250205	131900	13472220	1898	1898	1898	1898	500
387	20250205	131800	12523220	1898	1898	1898	1898	0
388	20250205	131700	12523220	1898	1898	1898	1898	0
389	20250205	131600	12523220	1898	1898	1898	1898	0
390	20250205	131500	12523220	1898	1894	1898	1894	522
391	20250205	131400	11534464	1894	1894	1894	1894	0
392	20250205	131300	11534464	1894	1894	1894	1894	30
393	20250205	131200	11477644	1899	1899	1899	1899	0
394	20250205	131100	11477644	1899	1899	1899	1899	0
395	20250205	131000	11477644	1899	1899	1899	1899	0
396	20250205	130900	11477644	1899	1899	1899	1899	0
397	20250205	130800	11477644	1899	1899	1899	1899	0
398	20250205	130700	11477644	1899	1899	1899	1899	0
399	20250205	130600	11477644	1899	1899	1899	1899	0
400	20250205	130500	11477644	1899	1899	1899	1899	0
401	20250205	130400	11477644	1899	1899	1899	1899	0
402	20250205	130300	11477644	1899	1899	1899	1899	0
403	20250205	130200	11477644	1899	1899	1899	1899	0
404	20250205	130100	11477644	1899	1899	1899	1899	0
405	20250205	130000	11477644	1899	1899	1899	1899	0
406	20250205	125900	11477644	1899	1899	1899	1899	0
407	20250205	125800	11477644	1899	1899	1899	1899	0
408	20250205	125700	11477644	1899	1899	1899	1899	0
409	20250205	125600	11477644	1899	1898	1899	1898	250
410	20250205	125500	11002943	1900	1900	1900	1900	0
411	20250205	125400	11002943	1900	1900	1900	1900	0
412	20250205	125300	11002943	1900	1900	1900	1900	0
413	20250205	125200	11002943	1900	1900	1900	1900	0
414	20250205	125100	11002943	1900	1900	1900	1900	0
415	20250205	125000	11002943	1900	1900	1900	1900	0
416	20250205	124900	11002943	1900	1900	1900	1900	0
417	20250205	124800	11002943	1900	1900	1900	1900	0
418	20250205	124700	11002943	1900	1900	1900	1900	0
419	20250205	124600	11002943	1900	1900	1900	1900	0
420	20250205	124500	11002943	1900	1900	1900	1900	0
421	20250205	124400	11002943	1900	1900	1900	1900	0
422	20250205	124300	11002943	1900	1900	1900	1900	0
423	20250205	124200	11002943	1900	1900	1900	1900	0
424	20250205	124100	11002943	1900	1900	1900	1900	0
425	20250205	124000	11002943	1900	1900	1900	1900	0
426	20250205	123900	11002943	1900	1900	1900	1900	1
427	20250205	123800	11001043	1894	1894	1894	1894	0
428	20250205	123700	11001043	1894	1894	1894	1894	0
429	20250205	123600	11001043	1894	1894	1894	1894	272
430	20250205	123500	10485875	1894	1894	1894	1894	0
431	20250205	123400	10485875	1894	1894	1894	1894	11
432	20250205	123300	10465041	1900	1900	1900	1900	0
433	20250205	123200	10465041	1900	1900	1900	1900	0
434	20250205	123100	10465041	1900	1900	1900	1900	0
435	20250205	123000	10465041	1900	1900	1900	1900	0
436	20250205	122900	10465041	1900	1894	1900	1894	23
437	20250205	122800	10421401	1900	1900	1900	1900	0
438	20250205	122700	10421401	1900	1900	1900	1900	0
439	20250205	122600	10421401	1900	1900	1900	1900	0
440	20250205	122500	10421401	1900	1900	1900	1900	0
441	20250205	122400	10421401	1900	1900	1900	1900	0
442	20250205	122300	10421401	1900	1900	1900	1900	0
443	20250205	122200	10421401	1900	1900	1900	1900	0
444	20250205	122100	10421401	1900	1900	1900	1900	0
445	20250205	122000	10421401	1900	1900	1900	1900	0
446	20250205	121900	10421401	1900	1900	1900	1900	0
447	20250205	121800	10421401	1900	1900	1900	1900	0
448	20250205	121700	10421401	1900	1900	1900	1900	0
449	20250205	121600	10421401	1900	1893	1900	1893	249
450	20250205	121500	9950030	1892	1892	1892	1892	0
451	20250205	121400	9950030	1892	1892	1892	1892	0
452	20250205	121300	9950030	1892	1892	1892	1892	0
453	20250205	121200	9950030	1892	1892	1892	1892	0
454	20250205	121100	9950030	1892	1892	1892	1892	0
455	20250205	121000	9950030	1892	1892	1892	1892	0
456	20250205	120900	9950030	1892	1892	1892	1892	0
457	20250205	120800	9950030	1892	1892	1892	1892	0
458	20250205	120700	9950030	1892	1892	1892	1892	0
459	20250205	120600	9950030	1892	1892	1892	1892	0
460	20250205	120500	9950030	1892	1892	1892	1892	0
461	20250205	120400	9950030	1892	1892	1892	1892	0
462	20250205	120300	9950030	1892	1892	1892	1892	13
463	20250205	120200	9925434	1892	1892	1892	1892	0
464	20250205	120100	9925434	1892	1892	1892	1892	0
465	20250205	120000	9925434	1892	1892	1892	1892	0
466	20250205	115900	9925434	1892	1892	1892	1892	0
467	20250205	115800	9925434	1892	1892	1892	1892	0
468	20250205	115700	9925434	1892	1892	1892	1892	0
469	20250205	115600	9925434	1892	1892	1892	1892	0
470	20250205	115500	9925434	1892	1892	1892	1892	0
471	20250205	115400	9925434	1892	1892	1892	1892	0
472	20250205	115300	9925434	1892	1892	1892	1892	0
473	20250205	115200	9925434	1892	1891	1892	1891	344
474	20250205	115100	9274601	1891	1891	1891	1891	200
475	20250205	115000	8896401	1891	1891	1891	1891	0
476	20250205	114900	8896401	1891	1891	1891	1891	0
477	20250205	114800	8896401	1891	1891	1891	1891	203
478	20250205	114700	8512528	1891	1891	1891	1891	0
479	20250205	114600	8512528	1891	1891	1891	1891	0
480	20250205	114500	8512528	1891	1891	1891	1891	0
481	20250205	114400	8512528	1891	1891	1891	1891	68
482	20250205	114300	8383940	1891	1891	1891	1891	0
483	20250205	114200	8383940	1891	1891	1891	1891	0
484	20250205	114100	8383940	1891	1891	1891	1891	0
485	20250205	114000	8383940	1891	1891	1891	1891	0
486	20250205	113900	8383940	1891	1891	1891	1891	0
487	20250205	113800	8383940	1891	1891	1891	1891	0
488	20250205	113700	8383940	1891	1891	1891	1891	0
489	20250205	113600	8383940	1891	1891	1891	1891	0
490	20250205	113500	8383940	1891	1891	1891	1891	0
491	20250205	113400	8383940	1891	1891	1891	1891	0
492	20250205	113300	8383940	1891	1891	1891	1891	0
493	20250205	113200	8383940	1891	1891	1891	1891	0
494	20250205	113100	8383940	1891	1891	1891	1891	0
495	20250205	113000	8383940	1891	1891	1891	1891	0
496	20250205	112900	8383940	1891	1891	1891	1891	0
497	20250205	112800	8383940	1891	1891	1891	1891	0
498	20250205	112700	8383940	1891	1891	1891	1891	0
499	20250205	112600	8383940	1891	1891	1891	1891	0
500	20250205	112500	8383940	1891	1891	1891	1891	0
501	20250205	112400	8383940	1891	1891	1891	1891	0
502	20250205	112300	8383940	1891	1891	1891	1891	0
503	20250205	112200	8383940	1891	1891	1891	1891	0
504	20250205	112100	8383940	1891	1891	1891	1891	0
505	20250205	112000	8383940	1891	1891	1891	1891	0
506	20250205	111900	8383940	1891	1891	1891	1891	0
507	20250205	111800	8383940	1891	1891	1891	1891	0
508	20250205	111700	8383940	1891	1891	1891	1891	183
509	20250205	111600	8037887	1891	1891	1891	1891	22
510	20250205	111500	7996285	1885	1885	1885	1885	0
511	20250205	111400	7996285	1885	1885	1885	1885	0
512	20250205	111300	7996285	1885	1885	1885	1885	0
513	20250205	111200	7996285	1885	1885	1885	1885	0
514	20250205	111100	7996285	1885	1885	1885	1885	0
515	20250205	111000	7996285	1885	1885	1885	1885	0
516	20250205	110900	7996285	1885	1885	1885	1885	0
517	20250205	110800	7996285	1885	1885	1885	1885	0
518	20250205	110700	7996285	1885	1885	1885	1885	0
519	20250205	110600	7996285	1885	1885	1885	1885	0
520	20250205	110500	7996285	1885	1885	1885	1885	0
521	20250205	110400	7996285	1885	1885	1885	1885	0
522	20250205	110300	7996285	1885	1885	1885	1885	0
523	20250205	110200	7996285	1885	1885	1885	1885	0
524	20250205	110100	7996285	1885	1885	1885	1885	0
525	20250205	110000	7996285	1885	1884	1885	1884	200
526	20250205	105900	7619286	1885	1884	1885	1884	5
527	20250205	105800	7609865	1884	1884	1884	1884	0
528	20250205	105700	7609865	1884	1884	1884	1884	0
529	20250205	105600	7609865	1884	1884	1884	1884	0
530	20250205	105500	7609865	1884	1884	1884	1884	0
531	20250205	105400	7609865	1884	1884	1884	1884	0
532	20250205	105300	7609865	1884	1884	1884	1884	0
533	20250205	105200	7609865	1884	1884	1884	1876	116
534	20250205	105100	7391401	1884	1884	1884	1884	0
535	20250205	105000	7391401	1884	1884	1884	1884	1
536	20250205	104900	7389517	1874	1874	1874	1874	0
537	20250205	104800	7389517	1874	1874	1874	1874	0
538	20250205	104700	7389517	1874	1874	1874	1874	0
539	20250205	104600	7389517	1874	1874	1874	1874	0
540	20250205	104500	7389517	1874	1874	1874	1874	0
541	20250205	104400	7389517	1874	1874	1874	1874	0
542	20250205	104300	7389517	1874	1874	1874	1874	0
543	20250205	104200	7389517	1874	1874	1874	1874	0
544	20250205	104100	7389517	1874	1874	1874	1874	0
545	20250205	104000	7389517	1874	1874	1874	1874	0
546	20250205	103900	7389517	1874	1874	1874	1874	0
547	20250205	103800	7389517	1874	1874	1874	1874	0
548	20250205	103700	7389517	1874	1874	1874	1874	12
549	20250205	103600	7367029	1874	1874	1874	1874	0
550	20250205	103500	7367029	1874	1884	1884	1874	12
551	20250205	103400	7344431	1884	1884	1884	1884	0
552	20250205	103300	7344431	1884	1884	1884	1884	0
553	20250205	103200	7344431	1884	1884	1884	1884	0
554	20250205	103100	7344431	1884	1884	1884	1884	1
555	20250205	103000	7342547	1884	1884	1884	1884	0
556	20250205	102900	7342547	1884	1884	1884	1884	0
557	20250205	102800	7342547	1884	1884	1884	1884	0
558	20250205	102700	7342547	1884	1884	1884	1884	0
559	20250205	102600	7342547	1884	1884	1884	1884	0
560	20250205	102500	7342547	1884	1884	1884	1884	0
561	20250205	102400	7342547	1884	1884	1884	1884	0
562	20250205	102300	7342547	1884	1884	1884	1884	20
563	20250205	102200	7304867	1884	1884	1884	1884	0
564	20250205	102100	7304867	1884	1884	1884	1884	28
565	20250205	102000	7252115	1884	1884	1884	1884	0
566	20250205	101900	7252115	1884	1884	1884	1884	0
567	20250205	101800	7252115	1884	1884	1884	1884	0
568	20250205	101700	7252115	1884	1884	1884	1884	15
569	20250205	101600	7223855	1884	1884	1884	1884	203
570	20250205	101500	6841403	1884	1875	1884	1875	2
571	20250205	101400	6837644	1884	1875	1884	1875	10
572	20250205	101300	6818858	1884	1884	1884	1884	0
573	20250205	101200	6818858	1884	1875	1884	1875	200
574	20250205	101100	6443624	1861	1861	1861	1861	78
575	20250205	101000	6298466	1861	1861	1861	1861	5
576	20250205	100900	6289161	1853	1853	1853	1853	31
577	20250205	100800	6231718	1853	1853	1853	1853	0
578	20250205	100700	6231718	1853	1853	1853	1853	0
579	20250205	100600	6231718	1853	1853	1853	1853	1
580	20250205	100500	6229865	1841	1842	1842	1841	2
581	20250205	100400	6226182	1841	1841	1841	1841	0
582	20250205	100300	6226182	1841	1841	1841	1841	10
583	20250205	100200	6207772	1841	1841	1841	1841	0
584	20250205	100100	6207772	1841	1841	1841	1841	0
585	20250205	100000	6207772	1841	1841	1841	1841	0
586	20250205	095900	6207772	1841	1841	1841	1841	0
587	20250205	095800	6207772	1841	1841	1841	1841	0
588	20250205	095700	6207772	1841	1841	1841	1841	0
589	20250205	095600	6207772	1841	1841	1841	1841	0
590	20250205	095500	6207772	1841	1841	1841	1841	173
591	20250205	095400	5889279	1841	1841	1841	1841	0
592	20250205	095300	5889279	1841	1841	1841	1841	0
593	20250205	095200	5889279	1841	1841	1841	1841	0
594	20250205	095100	5889279	1841	1841	1841	1841	2
595	20250205	095000	5885597	1841	1841	1841	1841	0
596	20250205	094900	5885597	1841	1841	1841	1841	0
597	20250205	094800	5885597	1841	1841	1841	1841	8
598	20250205	094700	5870869	1860	1860	1860	1860	0
599	20250205	094600	5870869	1860	1860	1860	1860	1
600	20250205	094500	5869009	1841	1841	1841	1841	75
601	20250205	094400	5730934	1842	1850	1850	1842	173
602	20250205	094300	5411866	1874	1845	1874	1845	180
603	20250205	094200	5079708	1845	1855	1855	1845	2000
604	20250205	094100	1387137	1856	1855	1856	1855	9
605	20250205	094000	1370435	1855	1855	1874	1855	104
606	20250205	093900	1176679	1850	1850	1850	1850	3
607	20250205	093800	1171129	1850	1850	1850	1850	0
608	20250205	093700	1171129	1850	1850	1850	1850	0
609	20250205	093600	1171129	1850	1850	1850	1850	10
610	20250205	093500	1152629	1850	1850	1850	1850	0
611	20250205	093400	1152629	1850	1850	1850	1850	0
612	20250205	093300	1152629	1850	1850	1850	1850	35
613	20250205	093200	1087879	1850	1850	1850	1850	3
614	20250205	093100	1082329	1850	1850	1850	1850	0
615	20250205	093000	1082329	1850	1850	1850	1850	130
616	20250205	092900	841829	1850	1850	1850	1850	3
617	20250205	092800	836279	1850	1850	1850	1850	0
618	20250205	092700	836279	1850	1850	1850	1850	0
619	20250205	092600	836279	1850	1850	1855	1850	20
620	20250205	092500	799204	1850	1850	1850	1850	1
621	20250205	092400	797354	1850	1850	1850	1850	0
622	20250205	092300	797354	1850	1850	1850	1850	0
623	20250205	092200	797354	1850	1850	1850	1850	6
624	20250205	092100	786254	1850	1850	1850	1850	71
625	20250205	092000	654904	1849	1849	1849	1849	2
626	20250205	091900	651206	1849	1850	1850	1849	132
627	20250205	091800	407038	1850	1850	1850	1850	0
628	20250205	091700	407038	1850	1850	1850	1850	0
629	20250205	091600	407038	1850	1850	1850	1850	24
630	20250205	091500	362638	1850	1850	1850	1850	0
631	20250205	091400	362638	1850	1850	1850	1850	0
632	20250205	091300	362638	1850	1850	1850	1850	1
633	20250205	091200	360788	1850	1850	1850	1850	0
634	20250205	091100	360788	1850	1850	1850	1850	0
635	20250205	091000	360788	1850	1850	1850	1850	0
636	20250205	090900	360788	1850	1850	1850	1850	5
637	20250205	090800	351538	1850	1850	1850	1850	0
638	20250205	090700	351538	1850	1850	1850	1850	16
639	20250205	090600	321938	1850	1850	1850	1850	10
640	20250205	090500	303438	1852	1852	1852	1852	20
641	20250205	090400	266398	1849	1849	1849	1849	0
642	20250205	090300	266398	1849	1849	1849	1849	22
643	20250205	090200	225720	1852	1852	1852	1852	0
644	20250205	090100	225720	1852	1850	1852	1850	24
645	20250205	090000	181300	1850	1875	1875	1850	97