KissMeData/033310/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	191700	23805970	1795	1795	1795	1795	962
3	20250206	191600	23805970	1795	1795	1795	1795	0
4	20250206	191500	23805970	1795	1795	1795	1795	0
5	20250206	191400	23805970	1795	1795	1795	1795	0
6	20250206	191300	23805970	1795	1795	1795	1795	0
7	20250206	191200	23805970	1795	1795	1795	1795	0
8	20250206	191100	23805970	1795	1795	1795	1795	0
9	20250206	191000	23805970	1795	1795	1795	1795	0
10	20250206	190900	23805970	1795	1795	1795	1795	0
11	20250206	190800	23805970	1795	1795	1795	1795	0
12	20250206	190700	23805970	1795	1795	1795	1795	0
13	20250206	190600	23805970	1795	1795	1795	1795	0
14	20250206	190500	23805970	1795	1795	1795	1795	0
15	20250206	190400	23805970	1795	1795	1795	1795	0
16	20250206	190300	23805970	1795	1795	1795	1795	0
17	20250206	190200	23805970	1795	1795	1795	1795	0
18	20250206	190100	23805970	1795	1795	1795	1795	0
19	20250206	190000	23805970	1795	1795	1795	1795	0
20	20250206	185900	23805970	1795	1795	1795	1795	0
21	20250206	185800	23805970	1795	1795	1795	1795	0
22	20250206	185700	23805970	1795	1795	1795	1795	0
23	20250206	185600	23805970	1795	1795	1795	1795	0
24	20250206	185500	23805970	1795	1795	1795	1795	0
25	20250206	185400	23805970	1795	1795	1795	1795	0
26	20250206	185300	23805970	1795	1795	1795	1795	0
27	20250206	185200	23805970	1795	1795	1795	1795	0
28	20250206	185100	23805970	1795	1795	1795	1795	0
29	20250206	185000	23805970	1795	1795	1795	1795	0
30	20250206	184900	23805970	1795	1795	1795	1795	0
31	20250206	184800	23805970	1795	1795	1795	1795	0
32	20250206	184700	23805970	1795	1795	1795	1795	962
33	20250206	184600	23805970	1795	1795	1795	1795	0
34	20250206	184500	23805970	1795	1795	1795	1795	0
35	20250206	184400	23805970	1795	1795	1795	1795	0
36	20250206	184300	23805970	1795	1795	1795	1795	0
37	20250206	184200	23805970	1795	1795	1795	1795	0
38	20250206	184100	23805970	1795	1795	1795	1795	0
39	20250206	184000	23805970	1795	1795	1795	1795	0
40	20250206	183900	23805970	1795	1795	1795	1795	0
41	20250206	183800	23805970	1795	1795	1795	1795	0
42	20250206	183700	23805970	1795	1795	1795	1795	0
43	20250206	183600	23805970	1795	1795	1795	1795	0
44	20250206	183500	23805970	1795	1795	1795	1795	0
45	20250206	183400	23805970	1795	1795	1795	1795	0
46	20250206	183300	23805970	1795	1795	1795	1795	0
47	20250206	183200	23805970	1795	1795	1795	1795	0
48	20250206	183100	23805970	1795	1795	1795	1795	0
49	20250206	183000	23805970	1795	1795	1795	1795	0
50	20250206	182900	23805970	1795	1795	1795	1795	0
51	20250206	182800	23805970	1795	1795	1795	1795	0
52	20250206	182700	23805970	1795	1795	1795	1795	0
53	20250206	182600	23805970	1795	1795	1795	1795	0
54	20250206	182500	23805970	1795	1795	1795	1795	0
55	20250206	182400	23805970	1795	1795	1795	1795	0
56	20250206	182300	23805970	1795	1795	1795	1795	0
57	20250206	182200	23805970	1795	1795	1795	1795	0
58	20250206	182100	23805970	1795	1795	1795	1795	0
59	20250206	182000	23805970	1795	1795	1795	1795	0
60	20250206	181900	23805970	1795	1795	1795	1795	0
61	20250206	181800	23805970	1795	1795	1795	1795	0
62	20250206	181700	23805970	1795	1795	1795	1795	962
63	20250206	181600	23805970	1795	1795	1795	1795	0
64	20250206	181500	23805970	1795	1795	1795	1795	0
65	20250206	181400	23805970	1795	1795	1795	1795	0
66	20250206	181300	23805970	1795	1795	1795	1795	0
67	20250206	181200	23805970	1795	1795	1795	1795	0
68	20250206	181100	23805970	1795	1795	1795	1795	0
69	20250206	181000	23805970	1795	1795	1795	1795	0
70	20250206	180900	23805970	1795	1795	1795	1795	0
71	20250206	180800	23805970	1795	1795	1795	1795	0
72	20250206	180700	23805970	1795	1795	1795	1795	0
73	20250206	180600	23805970	1795	1795	1795	1795	0
74	20250206	180500	23805970	1795	1795	1795	1795	0
75	20250206	180400	23805970	1795	1795	1795	1795	0
76	20250206	180300	23805970	1795	1795	1795	1795	0
77	20250206	180200	23805970	1795	1795	1795	1795	0
78	20250206	180100	23805970	1795	1795	1795	1795	0
79	20250206	180000	23805970	1795	1795	1795	1795	0
80	20250206	175900	23805970	1795	1795	1795	1795	0
81	20250206	175800	23805970	1795	1795	1795	1795	0
82	20250206	175700	23805970	1795	1795	1795	1795	0
83	20250206	175600	23805970	1795	1795	1795	1795	0
84	20250206	175500	23805970	1795	1795	1795	1795	0
85	20250206	175400	23805970	1795	1795	1795	1795	0
86	20250206	175300	23805970	1795	1795	1795	1795	0
87	20250206	175200	23805970	1795	1795	1795	1795	0
88	20250206	175100	23805970	1795	1795	1795	1795	0
89	20250206	175000	23805970	1795	1795	1795	1795	0
90	20250206	174900	23805970	1795	1795	1795	1795	0
91	20250206	174800	23805970	1795	1795	1795	1795	0
92	20250206	174700	23805970	1795	1795	1795	1795	962
93	20250206	174600	23805970	1795	1795	1795	1795	0
94	20250206	174500	23805970	1795	1795	1795	1795	0
95	20250206	174400	23805970	1795	1795	1795	1795	0
96	20250206	174300	23805970	1795	1795	1795	1795	0
97	20250206	174200	23805970	1795	1795	1795	1795	0
98	20250206	174100	23805970	1795	1795	1795	1795	0
99	20250206	174000	23805970	1795	1795	1795	1795	0
100	20250206	173900	23805970	1795	1795	1795	1795	0
101	20250206	173800	23805970	1795	1795	1795	1795	0
102	20250206	173700	23805970	1795	1795	1795	1795	0
103	20250206	173600	23805970	1795	1795	1795	1795	0
104	20250206	173500	23805970	1795	1795	1795	1795	0
105	20250206	173400	23805970	1795	1795	1795	1795	0
106	20250206	173300	23805970	1795	1795	1795	1795	0
107	20250206	173200	23805970	1795	1795	1795	1795	0
108	20250206	173100	23805970	1795	1795	1795	1795	0
109	20250206	173000	23805970	1795	1795	1795	1795	0
110	20250206	172900	23805970	1795	1795	1795	1795	0
111	20250206	172800	23805970	1795	1795	1795	1795	0
112	20250206	172700	23805970	1795	1795	1795	1795	0
113	20250206	172600	23805970	1795	1795	1795	1795	0
114	20250206	172500	23805970	1795	1795	1795	1795	0
115	20250206	172400	23805970	1795	1795	1795	1795	0
116	20250206	172300	23805970	1795	1795	1795	1795	0
117	20250206	172200	23805970	1795	1795	1795	1795	0
118	20250206	172100	23805970	1795	1795	1795	1795	0
119	20250206	172000	23805970	1795	1795	1795	1795	0
120	20250206	171900	23805970	1795	1795	1795	1795	0
121	20250206	171800	23805970	1795	1795	1795	1795	0
122	20250206	171700	23805970	1795	1795	1795	1795	962
123	20250206	171600	23805970	1795	1795	1795	1795	0
124	20250206	171500	23805970	1795	1795	1795	1795	0
125	20250206	171400	23805970	1795	1795	1795	1795	0
126	20250206	171300	23805970	1795	1795	1795	1795	0
127	20250206	171200	23805970	1795	1795	1795	1795	0
128	20250206	171100	23805970	1795	1795	1795	1795	0
129	20250206	171000	23805970	1795	1795	1795	1795	0
130	20250206	170900	23805970	1795	1795	1795	1795	0
131	20250206	170800	23805970	1795	1795	1795	1795	0
132	20250206	170700	23805970	1795	1795	1795	1795	0
133	20250206	170600	23805970	1795	1795	1795	1795	0
134	20250206	170500	23805970	1795	1795	1795	1795	0
135	20250206	170400	23805970	1795	1795	1795	1795	0
136	20250206	170300	23805970	1795	1795	1795	1795	0
137	20250206	170200	23805970	1795	1795	1795	1795	0
138	20250206	170100	23805970	1795	1795	1795	1795	0
139	20250206	170000	23805970	1795	1795	1795	1795	0
140	20250206	165900	23805970	1795	1795	1795	1795	0
141	20250206	165800	23805970	1795	1795	1795	1795	0
142	20250206	165700	23805970	1795	1795	1795	1795	0
143	20250206	165600	23805970	1795	1795	1795	1795	0
144	20250206	165500	23805970	1795	1795	1795	1795	0
145	20250206	165400	23805970	1795	1795	1795	1795	0
146	20250206	165300	23805970	1795	1795	1795	1795	0
147	20250206	165200	23805970	1795	1795	1795	1795	0
148	20250206	165100	23805970	1795	1795	1795	1795	0
149	20250206	165000	23805970	1795	1795	1795	1795	0
150	20250206	164900	23805970	1795	1795	1795	1795	0
151	20250206	164800	23805970	1795	1795	1795	1795	0
152	20250206	164700	23805970	1795	1795	1795	1795	962
153	20250206	164600	23805970	1795	1795	1795	1795	0
154	20250206	164500	23805970	1795	1795	1795	1795	0
155	20250206	164400	23805970	1795	1795	1795	1795	0
156	20250206	164300	23805970	1795	1795	1795	1795	0
157	20250206	164200	23805970	1795	1795	1795	1795	0
158	20250206	164100	23805970	1795	1795	1795	1795	0
159	20250206	164000	23805970	1795	1795	1795	1795	0
160	20250206	163900	23805970	1795	1795	1795	1795	0
161	20250206	163800	23805970	1795	1795	1795	1795	0
162	20250206	163700	23805970	1795	1795	1795	1795	0
163	20250206	163600	23805970	1795	1795	1795	1795	0
164	20250206	163500	23805970	1795	1795	1795	1795	0
165	20250206	163400	23805970	1795	1795	1795	1795	0
166	20250206	163300	23805970	1795	1795	1795	1795	0
167	20250206	163200	23805970	1795	1795	1795	1795	0
168	20250206	163100	23805970	1795	1795	1795	1795	0
169	20250206	163000	23805970	1795	1795	1795	1795	0
170	20250206	162900	23805970	1795	1795	1795	1795	0
171	20250206	162800	23805970	1795	1795	1795	1795	0
172	20250206	162700	23805970	1795	1795	1795	1795	0
173	20250206	162600	23805970	1795	1795	1795	1795	0
174	20250206	162500	23805970	1795	1795	1795	1795	0
175	20250206	162400	23805970	1795	1795	1795	1795	0
176	20250206	162300	23805970	1795	1795	1795	1795	0
177	20250206	162200	23805970	1795	1795	1795	1795	0
178	20250206	162100	23805970	1795	1795	1795	1795	0
179	20250206	162000	23805970	1795	1795	1795	1795	0
180	20250206	161900	23805970	1795	1795	1795	1795	0
181	20250206	161800	23805970	1795	1795	1795	1795	0
182	20250206	161700	23805970	1795	1795	1795	1795	962
183	20250206	161600	23805970	1795	1795	1795	1795	0
184	20250206	161500	23805970	1795	1795	1795	1795	0
185	20250206	161400	23805970	1795	1795	1795	1795	0
186	20250206	161300	23805970	1795	1795	1795	1795	0
187	20250206	161200	23805970	1795	1795	1795	1795	0
188	20250206	161100	23805970	1795	1795	1795	1795	0
189	20250206	161000	23805970	1795	1795	1795	1795	0
190	20250206	160900	23805970	1795	1795	1795	1795	0
191	20250206	160800	23805970	1795	1795	1795	1795	0
192	20250206	160700	23805970	1795	1795	1795	1795	0
193	20250206	160600	23805970	1795	1795	1795	1795	0
194	20250206	160500	23805970	1795	1795	1795	1795	0
195	20250206	160400	23805970	1795	1795	1795	1795	0
196	20250206	160300	23805970	1795	1795	1795	1795	0
197	20250206	160200	23805970	1795	1795	1795	1795	0
198	20250206	160100	23805970	1795	1795	1795	1795	0
199	20250206	160000	23805970	1795	1795	1795	1795	0
200	20250206	155900	23805970	1795	1795	1795	1795	0
201	20250206	155800	23805970	1795	1795	1795	1795	0
202	20250206	155700	23805970	1795	1795	1795	1795	0
203	20250206	155600	23805970	1795	1795	1795	1795	0
204	20250206	155500	23805970	1795	1795	1795	1795	0
205	20250206	155400	23805970	1795	1795	1795	1795	0
206	20250206	155300	23805970	1795	1795	1795	1795	0
207	20250206	155200	23805970	1795	1795	1795	1795	0
208	20250206	155100	23805970	1795	1795	1795	1795	0
209	20250206	155000	23805970	1795	1795	1795	1795	0
210	20250206	154900	23805970	1795	1795	1795	1795	0
211	20250206	154800	23805970	1795	1795	1795	1795	0
212	20250206	154700	23805970	1795	1795	1795	1795	962
213	20250206	154600	23805970	1795	1795	1795	1795	0
214	20250206	154500	23805970	1795	1795	1795	1795	0
215	20250206	154400	23805970	1795	1795	1795	1795	0
216	20250206	154300	23805970	1795	1795	1795	1795	0
217	20250206	154200	23805970	1795	1795	1795	1795	0
218	20250206	154100	23805970	1795	1795	1795	1795	0
219	20250206	154000	23805970	1795	1795	1795	1795	0
220	20250206	153900	23805970	1795	1795	1795	1795	0
221	20250206	153800	23805970	1795	1795	1795	1795	0
222	20250206	153700	23805970	1795	1795	1795	1795	0
223	20250206	153600	23805970	1795	1795	1795	1795	0
224	20250206	153500	23805970	1795	1795	1795	1795	0
225	20250206	153400	23805970	1795	1795	1795	1795	0
226	20250206	153300	23805970	1795	1795	1795	1795	0
227	20250206	153200	23805970	1795	1795	1795	1795	0
228	20250206	153100	23805970	1795	1795	1795	1795	0
229	20250206	153000	23805970	1795	1795	1795	1795	962
230	20250206	152900	22079180	1793	1793	1793	1793	0
231	20250206	152800	22079180	1793	1793	1793	1793	0
232	20250206	152700	22079180	1793	1793	1793	1793	0
233	20250206	152600	22079180	1793	1793	1793	1793	0
234	20250206	152500	22079180	1793	1793	1793	1793	0
235	20250206	152400	22079180	1793	1793	1793	1793	0
236	20250206	152300	22079180	1793	1793	1793	1793	0
237	20250206	152200	22079180	1793	1793	1793	1793	0
238	20250206	152100	22079180	1793	1793	1793	1793	0
239	20250206	152000	22079180	1793	1793	1793	1793	0
240	20250206	151900	22079180	1793	1793	1793	1793	0
241	20250206	151800	22079180	1793	1793	1793	1793	0
242	20250206	151700	22079180	1793	1793	1793	1793	126
243	20250206	151600	21853262	1793	1793	1793	1793	0
244	20250206	151500	21853262	1793	1793	1793	1793	104
245	20250206	151400	21666790	1793	1793	1793	1793	0
246	20250206	151300	21666790	1793	1793	1793	1793	0
247	20250206	151200	21666790	1793	1793	1793	1793	52
248	20250206	151100	21573554	1793	1794	1794	1793	298
249	20250206	151000	21039165	1795	1795	1795	1795	0
250	20250206	150900	21039165	1795	1795	1795	1795	0
251	20250206	150800	21039165	1795	1795	1795	1795	50
252	20250206	150700	20949415	1795	1795	1795	1795	0
253	20250206	150600	20949415	1795	1795	1795	1795	0
254	20250206	150500	20949415	1795	1795	1795	1795	1
255	20250206	150400	20947620	1795	1795	1795	1795	0
256	20250206	150300	20947620	1795	1795	1795	1795	32
257	20250206	150200	20890180	1795	1795	1795	1795	0
258	20250206	150100	20890180	1795	1795	1795	1795	0
259	20250206	150000	20890180	1795	1795	1795	1795	0
260	20250206	145900	20890180	1795	1795	1795	1795	1
261	20250206	145800	20888385	1795	1795	1795	1795	0
262	20250206	145700	20888385	1795	1795	1795	1795	0
263	20250206	145600	20888385	1795	1795	1795	1795	0
264	20250206	145500	20888385	1795	1795	1795	1795	0
265	20250206	145400	20888385	1795	1795	1795	1795	0
266	20250206	145300	20888385	1795	1795	1795	1795	0
267	20250206	145200	20888385	1795	1795	1795	1795	0
268	20250206	145100	20888385	1795	1795	1795	1795	0
269	20250206	145000	20888385	1795	1795	1795	1795	0
270	20250206	144900	20888385	1795	1795	1795	1795	1
271	20250206	144800	20886590	1795	1795	1795	1795	0
272	20250206	144700	20886590	1795	1795	1795	1795	0
273	20250206	144600	20886590	1795	1795	1795	1795	0
274	20250206	144500	20886590	1795	1795	1795	1795	0
275	20250206	144400	20886590	1795	1795	1795	1795	0
276	20250206	144300	20886590	1795	1795	1795	1795	0
277	20250206	144200	20886590	1795	1795	1795	1795	0
278	20250206	144100	20886590	1795	1795	1795	1795	0
279	20250206	144000	20886590	1795	1795	1795	1795	0
280	20250206	143900	20886590	1795	1795	1795	1795	0
281	20250206	143800	20886590	1795	1795	1795	1795	0
282	20250206	143700	20886590	1795	1795	1795	1795	0
283	20250206	143600	20886590	1795	1795	1795	1795	0
284	20250206	143500	20886590	1795	1795	1795	1795	56
285	20250206	143400	20786070	1795	1795	1795	1795	357
286	20250206	143300	20145255	1795	1795	1795	1795	0
287	20250206	143200	20145255	1795	1795	1795	1795	0
288	20250206	143100	20145255	1795	1795	1795	1795	0
289	20250206	143000	20145255	1795	1795	1795	1795	0
290	20250206	142900	20145255	1795	1795	1795	1795	0
291	20250206	142800	20145255	1795	1795	1795	1795	0
292	20250206	142700	20145255	1795	1795	1795	1795	0
293	20250206	142600	20145255	1795	1795	1795	1795	0
294	20250206	142500	20145255	1795	1795	1795	1795	0
295	20250206	142400	20145255	1795	1795	1795	1795	87
296	20250206	142300	19989090	1795	1795	1795	1795	0
297	20250206	142200	19989090	1795	1795	1795	1795	11
298	20250206	142100	19969345	1795	1795	1795	1795	0
299	20250206	142000	19969345	1795	1795	1795	1795	0
300	20250206	141900	19969345	1795	1795	1795	1795	0
301	20250206	141800	19969345	1795	1795	1795	1795	300
302	20250206	141700	19430845	1795	1795	1795	1795	0
303	20250206	141600	19430845	1795	1795	1795	1795	0
304	20250206	141500	19430845	1795	1795	1795	1795	0
305	20250206	141400	19430845	1795	1795	1795	1795	0
306	20250206	141300	19430845	1795	1795	1795	1795	0
307	20250206	141200	19430845	1795	1795	1795	1795	0
308	20250206	141100	19430845	1795	1795	1795	1795	0
309	20250206	141000	19430845	1795	1795	1795	1795	0
310	20250206	140900	19430845	1795	1795	1795	1795	0
311	20250206	140800	19430845	1795	1795	1795	1795	0
312	20250206	140700	19430845	1795	1795	1795	1795	0
313	20250206	140600	19430845	1795	1795	1795	1795	0
314	20250206	140500	19430845	1795	1795	1795	1795	0
315	20250206	140400	19430845	1795	1795	1795	1795	0
316	20250206	140300	19430845	1795	1795	1795	1795	0
317	20250206	140200	19430845	1795	1795	1795	1795	0
318	20250206	140100	19430845	1795	1795	1795	1795	0
319	20250206	140000	19430845	1795	1795	1795	1795	0
320	20250206	135900	19430845	1795	1795	1795	1795	0
321	20250206	135800	19430845	1795	1795	1795	1795	0
322	20250206	135700	19430845	1795	1795	1795	1795	0
323	20250206	135600	19430845	1795	1795	1795	1795	0
324	20250206	135500	19430845	1795	1795	1795	1795	0
325	20250206	135400	19430845	1795	1795	1795	1795	0
326	20250206	135300	19430845	1795	1795	1795	1795	398
327	20250206	135200	18716435	1795	1795	1795	1795	22
328	20250206	135100	18676945	1795	1795	1795	1795	0
329	20250206	135000	18676945	1795	1795	1795	1795	0
330	20250206	134900	18676945	1795	1795	1795	1795	0
331	20250206	134800	18676945	1795	1795	1795	1795	0
332	20250206	134700	18676945	1795	1795	1795	1795	0
333	20250206	134600	18676945	1795	1795	1795	1795	0
334	20250206	134500	18676945	1795	1795	1795	1795	0
335	20250206	134400	18676945	1795	1795	1795	1795	0
336	20250206	134300	18676945	1795	1795	1795	1795	0
337	20250206	134200	18676945	1795	1795	1795	1795	10
338	20250206	134100	18658995	1795	1795	1795	1795	0
339	20250206	134000	18658995	1795	1795	1795	1795	0
340	20250206	133900	18658995	1795	1795	1795	1795	0
341	20250206	133800	18658995	1795	1795	1795	1795	13
342	20250206	133700	18635660	1797	1797	1797	1797	0
343	20250206	133600	18635660	1797	1797	1797	1797	0
344	20250206	133500	18635660	1797	1797	1797	1797	0
345	20250206	133400	18635660	1797	1797	1797	1797	0
346	20250206	133300	18635660	1797	1797	1797	1797	0
347	20250206	133200	18635660	1797	1797	1797	1797	0
348	20250206	133100	18635660	1797	1797	1797	1797	0
349	20250206	133000	18635660	1797	1797	1797	1797	0
350	20250206	132900	18635660	1797	1797	1797	1797	0
351	20250206	132800	18635660	1797	1797	1797	1797	0
352	20250206	132700	18635660	1797	1797	1797	1797	0
353	20250206	132600	18635660	1797	1795	1797	1795	200
354	20250206	132500	18276520	1795	1795	1795	1795	0
355	20250206	132400	18276520	1795	1795	1795	1795	0
356	20250206	132300	18276520	1795	1795	1795	1795	0
357	20250206	132200	18276520	1795	1795	1795	1795	0
358	20250206	132100	18276520	1795	1795	1795	1795	0
359	20250206	132000	18276520	1795	1795	1795	1795	0
360	20250206	131900	18276520	1795	1795	1795	1795	0
361	20250206	131800	18276520	1795	1795	1795	1795	0
362	20250206	131700	18276520	1795	1795	1795	1795	0
363	20250206	131600	18276520	1795	1795	1795	1795	0
364	20250206	131500	18276520	1795	1795	1795	1795	15
365	20250206	131400	18249595	1795	1795	1795	1795	0
366	20250206	131300	18249595	1795	1795	1795	1795	0
367	20250206	131200	18249595	1795	1795	1795	1795	0
368	20250206	131100	18249595	1795	1795	1795	1795	0
369	20250206	131000	18249595	1795	1795	1795	1795	1
370	20250206	130900	18247800	1795	1795	1795	1795	0
371	20250206	130800	18247800	1795	1795	1795	1795	0
372	20250206	130700	18247800	1795	1795	1795	1795	0
373	20250206	130600	18247800	1795	1795	1795	1795	2
374	20250206	130500	18244210	1790	1790	1790	1790	0
375	20250206	130400	18244210	1790	1790	1790	1790	0
376	20250206	130300	18244210	1790	1790	1790	1790	29
377	20250206	130200	18192300	1791	1791	1791	1791	8
378	20250206	130100	18177972	1793	1793	1793	1793	42
379	20250206	130000	18102666	1794	1794	1794	1794	0
380	20250206	125900	18102666	1794	1794	1794	1794	0
381	20250206	125800	18102666	1794	1794	1794	1794	0
382	20250206	125700	18102666	1794	1794	1794	1794	0
383	20250206	125600	18102666	1794	1794	1794	1794	0
384	20250206	125500	18102666	1794	1794	1794	1794	0
385	20250206	125400	18102666	1794	1794	1794	1794	1
386	20250206	125300	18100872	1793	1793	1793	1793	0
387	20250206	125200	18100872	1793	1793	1793	1793	0
388	20250206	125100	18100872	1793	1793	1793	1793	58
389	20250206	125000	17996878	1793	1793	1793	1793	0
390	20250206	124900	17996878	1793	1791	1793	1791	2
391	20250206	124800	17993294	1795	1795	1795	1795	0
392	20250206	124700	17993294	1795	1795	1795	1795	0
393	20250206	124600	17993294	1795	1795	1795	1795	0
394	20250206	124500	17993294	1795	1795	1795	1795	0
395	20250206	124400	17993294	1795	1795	1795	1795	0
396	20250206	124300	17993294	1795	1791	1795	1791	2
397	20250206	124200	17989708	1791	1791	1791	1791	0
398	20250206	124100	17989708	1791	1791	1791	1791	0
399	20250206	124000	17989708	1791	1791	1791	1791	0
400	20250206	123900	17989708	1791	1791	1791	1791	0
401	20250206	123800	17989708	1791	1791	1791	1791	0
402	20250206	123700	17989708	1791	1791	1791	1791	0
403	20250206	123600	17989708	1791	1791	1791	1791	0
404	20250206	123500	17989708	1791	1791	1791	1791	0
405	20250206	123400	17989708	1791	1791	1791	1791	1
406	20250206	123300	17987917	1795	1795	1795	1795	2
407	20250206	123200	17984327	1795	1795	1795	1795	0
408	20250206	123100	17984327	1795	1795	1795	1795	0
409	20250206	123000	17984327	1795	1795	1795	1795	0
410	20250206	122900	17984327	1795	1795	1795	1795	0
411	20250206	122800	17984327	1795	1795	1795	1795	0
412	20250206	122700	17984327	1795	1795	1795	1795	0
413	20250206	122600	17984327	1795	1795	1795	1795	0
414	20250206	122500	17984327	1795	1795	1795	1795	0
415	20250206	122400	17984327	1795	1795	1795	1795	0
416	20250206	122300	17984327	1795	1795	1795	1795	0
417	20250206	122200	17984327	1795	1795	1795	1795	0
418	20250206	122100	17984327	1795	1795	1795	1795	0
419	20250206	122000	17984327	1795	1795	1795	1795	0
420	20250206	121900	17984327	1795	1795	1795	1795	0
421	20250206	121800	17984327	1795	1795	1795	1795	0
422	20250206	121700	17984327	1795	1795	1795	1795	0
423	20250206	121600	17984327	1795	1795	1795	1795	0
424	20250206	121500	17984327	1795	1795	1795	1795	0
425	20250206	121400	17984327	1795	1795	1795	1795	0
426	20250206	121300	17984327	1795	1795	1795	1795	0
427	20250206	121200	17984327	1795	1795	1795	1795	0
428	20250206	121100	17984327	1795	1795	1795	1795	0
429	20250206	121000	17984327	1795	1795	1795	1795	0
430	20250206	120900	17984327	1795	1795	1795	1795	0
431	20250206	120800	17984327	1795	1795	1795	1795	0
432	20250206	120700	17984327	1795	1795	1795	1795	0
433	20250206	120600	17984327	1795	1795	1795	1795	0
434	20250206	120500	17984327	1795	1795	1795	1795	0
435	20250206	120400	17984327	1795	1795	1795	1795	0
436	20250206	120300	17984327	1795	1795	1795	1795	0
437	20250206	120200	17984327	1795	1795	1795	1795	0
438	20250206	120100	17984327	1795	1795	1795	1795	0
439	20250206	120000	17984327	1795	1795	1795	1795	0
440	20250206	115900	17984327	1795	1795	1795	1795	0
441	20250206	115800	17984327	1795	1795	1795	1795	0
442	20250206	115700	17984327	1795	1795	1795	1795	0
443	20250206	115600	17984327	1795	1795	1795	1795	0
444	20250206	115500	17984327	1795	1795	1795	1795	0
445	20250206	115400	17984327	1795	1795	1795	1795	0
446	20250206	115300	17984327	1795	1795	1795	1795	0
447	20250206	115200	17984327	1795	1795	1795	1795	0
448	20250206	115100	17984327	1795	1795	1795	1795	0
449	20250206	115000	17984327	1795	1795	1795	1795	0
450	20250206	114900	17984327	1795	1795	1795	1795	0
451	20250206	114800	17984327	1795	1795	1795	1795	0
452	20250206	114700	17984327	1795	1795	1795	1795	0
453	20250206	114600	17984327	1795	1795	1795	1795	0
454	20250206	114500	17984327	1795	1795	1795	1795	1
455	20250206	114400	17982532	1796	1796	1796	1795	3
456	20250206	114300	17977145	1796	1796	1796	1796	1
457	20250206	114200	17975349	1796	1796	1796	1796	0
458	20250206	114100	17975349	1796	1796	1796	1796	0
459	20250206	114000	17975349	1796	1796	1796	1796	1
460	20250206	113900	17973553	1795	1795	1795	1795	0
461	20250206	113800	17973553	1795	1795	1795	1795	50
462	20250206	113700	17883803	1795	1795	1795	1795	0
463	20250206	113600	17883803	1795	1795	1795	1795	0
464	20250206	113500	17883803	1795	1795	1795	1795	0
465	20250206	113400	17883803	1795	1795	1795	1795	0
466	20250206	113300	17883803	1795	1795	1795	1795	0
467	20250206	113200	17883803	1795	1795	1795	1795	0
468	20250206	113100	17883803	1795	1795	1795	1795	0
469	20250206	113000	17883803	1795	1795	1795	1795	0
470	20250206	112900	17883803	1795	1795	1795	1795	1
471	20250206	112800	17882008	1795	1795	1795	1795	1
472	20250206	112700	17880213	1795	1795	1795	1795	0
473	20250206	112600	17880213	1795	1795	1795	1795	0
474	20250206	112500	17880213	1795	1795	1795	1795	0
475	20250206	112400	17880213	1795	1795	1795	1795	0
476	20250206	112300	17880213	1795	1795	1795	1795	0
477	20250206	112200	17880213	1795	1795	1795	1795	0
478	20250206	112100	17880213	1795	1795	1795	1795	2
479	20250206	112000	17876623	1790	1790	1790	1790	0
480	20250206	111900	17876623	1790	1795	1795	1790	478
481	20250206	111800	17020993	1790	1790	1790	1790	0
482	20250206	111700	17020993	1790	1790	1790	1790	0
483	20250206	111600	17020993	1790	1790	1790	1790	0
484	20250206	111500	17020993	1790	1790	1790	1790	0
485	20250206	111400	17020993	1790	1790	1790	1790	0
486	20250206	111300	17020993	1790	1790	1790	1790	94
487	20250206	111200	16852733	1791	1791	1791	1791	0
488	20250206	111100	16852733	1791	1791	1791	1791	14
489	20250206	111000	16827659	1795	1795	1795	1795	0
490	20250206	110900	16827659	1795	1795	1795	1795	0
491	20250206	110800	16827659	1795	1795	1795	1795	0
492	20250206	110700	16827659	1795	1795	1795	1795	0
493	20250206	110600	16827659	1795	1795	1795	1795	0
494	20250206	110500	16827659	1795	1795	1795	1795	0
495	20250206	110400	16827659	1795	1795	1795	1795	0
496	20250206	110300	16827659	1795	1795	1795	1795	8
497	20250206	110200	16813299	1795	1795	1795	1795	1
498	20250206	110100	16811504	1795	1795	1795	1795	1
499	20250206	110000	16809709	1796	1796	1796	1796	0
500	20250206	105900	16809709	1796	1796	1796	1796	0
501	20250206	105800	16809709	1796	1796	1796	1796	0
502	20250206	105700	16809709	1796	1796	1796	1796	0
503	20250206	105600	16809709	1796	1796	1796	1796	0
504	20250206	105500	16809709	1796	1796	1796	1796	0
505	20250206	105400	16809709	1796	1796	1796	1796	0
506	20250206	105300	16809709	1796	1796	1796	1796	0
507	20250206	105200	16809709	1796	1796	1796	1796	0
508	20250206	105100	16809709	1796	1796	1796	1796	0
509	20250206	105000	16809709	1796	1796	1796	1796	0
510	20250206	104900	16809709	1796	1796	1796	1796	0
511	20250206	104800	16809709	1796	1796	1796	1796	0
512	20250206	104700	16809709	1796	1796	1796	1796	0
513	20250206	104600	16809709	1796	1796	1796	1796	0
514	20250206	104500	16809709	1796	1796	1796	1796	2
515	20250206	104400	16806117	1794	1794	1794	1794	0
516	20250206	104300	16806117	1794	1794	1794	1794	10
517	20250206	104200	16788177	1790	1790	1790	1790	0
518	20250206	104100	16788177	1790	1790	1790	1790	47
519	20250206	104000	16704047	1789	1789	1789	1789	0
520	20250206	103900	16704047	1789	1789	1789	1789	0
521	20250206	103800	16704047	1789	1789	1789	1789	0
522	20250206	103700	16704047	1789	1789	1789	1789	0
523	20250206	103600	16704047	1789	1789	1789	1789	1
524	20250206	103500	16702258	1790	1790	1790	1790	0
525	20250206	103400	16702258	1790	1790	1790	1790	100
526	20250206	103300	16523258	1790	1790	1790	1790	0
527	20250206	103200	16523258	1790	1790	1790	1790	0
528	20250206	103100	16523258	1790	1790	1790	1790	3
529	20250206	103000	16517888	1790	1790	1790	1790	50
530	20250206	102900	16428388	1790	1790	1790	1790	0
531	20250206	102800	16428388	1790	1790	1790	1790	0
532	20250206	102700	16428388	1790	1790	1790	1790	0
533	20250206	102600	16428388	1790	1790	1790	1790	0
534	20250206	102500	16428388	1790	1790	1790	1790	0
535	20250206	102400	16428388	1790	1790	1790	1790	0
536	20250206	102300	16428388	1790	1790	1790	1790	2
537	20250206	102200	16424808	1786	1786	1786	1786	0
538	20250206	102100	16424808	1786	1786	1786	1786	400
539	20250206	102000	15710408	1786	1786	1786	1786	0
540	20250206	101900	15710408	1786	1786	1786	1786	0
541	20250206	101800	15710408	1786	1786	1786	1786	0
542	20250206	101700	15710408	1786	1788	1788	1786	2179
543	20250206	101600	11816988	1788	1788	1788	1788	0
544	20250206	101500	11816988	1788	1788	1788	1788	1
545	20250206	101400	11815200	1788	1788	1788	1788	1
546	20250206	101300	11813412	1787	1787	1787	1787	0
547	20250206	101200	11813412	1787	1787	1787	1787	0
548	20250206	101100	11813412	1787	1787	1787	1787	0
549	20250206	101000	11813412	1787	1787	1787	1787	0
550	20250206	100900	11813412	1787	1787	1787	1787	0
551	20250206	100800	11813412	1787	1790	1790	1787	266
552	20250206	100700	11338064	1787	1789	1789	1787	320
553	20250206	100600	10765921	1789	1792	1792	1789	2759
554	20250206	100500	5824740	1793	1793	1793	1793	730
555	20250206	100400	4515850	1794	1794	1794	1794	0
556	20250206	100300	4515850	1794	1794	1794	1794	14
557	20250206	100200	4490734	1794	1794	1794	1794	44
558	20250206	100100	4411798	1794	1794	1794	1794	0
559	20250206	100000	4411798	1794	1794	1794	1794	1
560	20250206	095900	4410004	1794	1794	1794	1794	0
561	20250206	095800	4410004	1794	1794	1794	1794	0
562	20250206	095700	4410004	1794	1794	1794	1794	0
563	20250206	095600	4410004	1794	1794	1794	1794	0
564	20250206	095500	4410004	1794	1794	1794	1794	68
565	20250206	095400	4288012	1793	1793	1793	1793	0
566	20250206	095300	4288012	1793	1793	1793	1793	0
567	20250206	095200	4288012	1793	1793	1793	1793	0
568	20250206	095100	4288012	1793	1793	1793	1793	0
569	20250206	095000	4288012	1793	1793	1793	1793	0
570	20250206	094900	4288012	1793	1793	1793	1793	0
571	20250206	094800	4288012	1793	1793	1793	1793	13
572	20250206	094700	4264703	1797	1797	1797	1797	0
573	20250206	094600	4264703	1797	1797	1797	1797	0
574	20250206	094500	4264703	1797	1797	1797	1797	0
575	20250206	094400	4264703	1797	1797	1797	1797	3
576	20250206	094300	4259312	1797	1797	1797	1797	6
577	20250206	094200	4248530	1797	1797	1797	1797	0
578	20250206	094100	4248530	1797	1797	1797	1797	0
579	20250206	094000	4248530	1797	1797	1797	1797	1
580	20250206	093900	4246733	1797	1797	1797	1797	200
581	20250206	093800	3887333	1797	1797	1797	1797	47
582	20250206	093700	3802874	1797	1797	1797	1797	0
583	20250206	093600	3802874	1797	1797	1797	1797	2
584	20250206	093500	3799280	1793	1793	1793	1793	0
585	20250206	093400	3799280	1793	1793	1793	1793	0
586	20250206	093300	3799280	1793	1793	1793	1793	657
587	20250206	093200	2621279	1793	1794	1794	1793	753
588	20250206	093100	1271033	1795	1795	1795	1795	12
589	20250206	093000	1249493	1799	1799	1799	1799	0
590	20250206	092900	1249493	1799	1799	1799	1799	0
591	20250206	092800	1249493	1799	1799	1799	1799	0
592	20250206	092700	1249493	1799	1799	1799	1799	0
593	20250206	092600	1249493	1799	1799	1799	1799	0
594	20250206	092500	1249493	1799	1799	1799	1799	0
595	20250206	092400	1249493	1799	1799	1799	1799	0
596	20250206	092300	1249493	1799	1799	1799	1799	0
597	20250206	092200	1249493	1799	1799	1799	1799	0
598	20250206	092100	1249493	1799	1799	1799	1799	1
599	20250206	092000	1247694	1793	1794	1794	1793	125
600	20250206	091900	1023558	1796	1795	1796	1795	17
601	20250206	091800	993038	1796	1796	1796	1796	2
602	20250206	091700	989446	1796	1797	1797	1796	224
603	20250206	091600	587052	1799	1799	1799	1799	0
604	20250206	091500	587052	1799	1799	1799	1799	0
605	20250206	091400	587052	1799	1799	1799	1799	0
606	20250206	091300	587052	1799	1799	1799	1799	0
607	20250206	091200	587052	1799	1799	1799	1799	5
608	20250206	091100	578057	1799	1799	1799	1799	0
609	20250206	091000	578057	1799	1799	1799	1799	1
610	20250206	090900	576258	1797	1798	1798	1797	20
611	20250206	090800	540317	1798	1798	1798	1798	0
612	20250206	090700	540317	1798	1798	1798	1798	50
613	20250206	090600	450417	1798	1798	1798	1798	146
614	20250206	090500	187909	1796	1811	1811	1796	70
615	20250206	090400	61578	1811	1811	1811	1811	0
616	20250206	090300	61578	1811	1811	1811	1811	0
617	20250206	090200	61578	1811	1811	1811	1811	30
618	20250206	090100	7248	1812	1812	1812	1812	0
619	20250206	090000	7248	1812	1812	1812	1812	4