KissMeData/026910/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	191200	10279215	1911	1911	1911	1911	74
3	20250205	191100	10279215	1911	1911	1911	1911	0
4	20250205	191000	10279215	1911	1911	1911	1911	0
5	20250205	190900	10279215	1911	1911	1911	1911	0
6	20250205	190800	10279215	1911	1911	1911	1911	0
7	20250205	190700	10279215	1911	1911	1911	1911	0
8	20250205	190600	10279215	1911	1911	1911	1911	0
9	20250205	190500	10279215	1911	1911	1911	1911	0
10	20250205	190400	10279215	1911	1911	1911	1911	0
11	20250205	190300	10279215	1911	1911	1911	1911	0
12	20250205	190200	10279215	1911	1911	1911	1911	0
13	20250205	190100	10279215	1911	1911	1911	1911	0
14	20250205	190000	10279215	1911	1911	1911	1911	0
15	20250205	185900	10279215	1911	1911	1911	1911	0
16	20250205	185800	10279215	1911	1911	1911	1911	0
17	20250205	185700	10279215	1911	1911	1911	1911	0
18	20250205	185600	10279215	1911	1911	1911	1911	0
19	20250205	185500	10279215	1911	1911	1911	1911	0
20	20250205	185400	10279215	1911	1911	1911	1911	0
21	20250205	185300	10279215	1911	1911	1911	1911	0
22	20250205	185200	10279215	1911	1911	1911	1911	0
23	20250205	185100	10279215	1911	1911	1911	1911	0
24	20250205	185000	10279215	1911	1911	1911	1911	0
25	20250205	184900	10279215	1911	1911	1911	1911	0
26	20250205	184800	10279215	1911	1911	1911	1911	0
27	20250205	184700	10279215	1911	1911	1911	1911	0
28	20250205	184600	10279215	1911	1911	1911	1911	0
29	20250205	184500	10279215	1911	1911	1911	1911	0
30	20250205	184400	10279215	1911	1911	1911	1911	0
31	20250205	184300	10279215	1911	1911	1911	1911	0
32	20250205	184200	10279215	1911	1911	1911	1911	74
33	20250205	184100	10279215	1911	1911	1911	1911	0
34	20250205	184000	10279215	1911	1911	1911	1911	0
35	20250205	183900	10279215	1911	1911	1911	1911	0
36	20250205	183800	10279215	1911	1911	1911	1911	0
37	20250205	183700	10279215	1911	1911	1911	1911	0
38	20250205	183600	10279215	1911	1911	1911	1911	0
39	20250205	183500	10279215	1911	1911	1911	1911	0
40	20250205	183400	10279215	1911	1911	1911	1911	0
41	20250205	183300	10279215	1911	1911	1911	1911	0
42	20250205	183200	10279215	1911	1911	1911	1911	0
43	20250205	183100	10279215	1911	1911	1911	1911	0
44	20250205	183000	10279215	1911	1911	1911	1911	0
45	20250205	182900	10279215	1911	1911	1911	1911	0
46	20250205	182800	10279215	1911	1911	1911	1911	0
47	20250205	182700	10279215	1911	1911	1911	1911	0
48	20250205	182600	10279215	1911	1911	1911	1911	0
49	20250205	182500	10279215	1911	1911	1911	1911	0
50	20250205	182400	10279215	1911	1911	1911	1911	0
51	20250205	182300	10279215	1911	1911	1911	1911	0
52	20250205	182200	10279215	1911	1911	1911	1911	0
53	20250205	182100	10279215	1911	1911	1911	1911	0
54	20250205	182000	10279215	1911	1911	1911	1911	0
55	20250205	181900	10279215	1911	1911	1911	1911	0
56	20250205	181800	10279215	1911	1911	1911	1911	0
57	20250205	181700	10279215	1911	1911	1911	1911	0
58	20250205	181600	10279215	1911	1911	1911	1911	0
59	20250205	181500	10279215	1911	1911	1911	1911	0
60	20250205	181400	10279215	1911	1911	1911	1911	0
61	20250205	181300	10279215	1911	1911	1911	1911	0
62	20250205	181200	10279215	1911	1911	1911	1911	74
63	20250205	181100	10279215	1911	1911	1911	1911	0
64	20250205	181000	10279215	1911	1911	1911	1911	0
65	20250205	180900	10279215	1911	1911	1911	1911	0
66	20250205	180800	10279215	1911	1911	1911	1911	0
67	20250205	180700	10279215	1911	1911	1911	1911	0
68	20250205	180600	10279215	1911	1911	1911	1911	0
69	20250205	180500	10279215	1911	1911	1911	1911	0
70	20250205	180400	10279215	1911	1911	1911	1911	0
71	20250205	180300	10279215	1911	1911	1911	1911	0
72	20250205	180200	10279215	1911	1911	1911	1911	0
73	20250205	180100	10279215	1911	1911	1911	1911	0
74	20250205	180000	10279215	1911	1911	1911	1911	0
75	20250205	175900	10279215	1911	1911	1911	1911	0
76	20250205	175800	10279215	1911	1911	1911	1911	0
77	20250205	175700	10279215	1911	1911	1911	1911	0
78	20250205	175600	10279215	1911	1911	1911	1911	0
79	20250205	175500	10279215	1911	1911	1911	1911	0
80	20250205	175400	10279215	1911	1911	1911	1911	0
81	20250205	175300	10279215	1911	1911	1911	1911	0
82	20250205	175200	10279215	1911	1911	1911	1911	0
83	20250205	175100	10279215	1911	1911	1911	1911	0
84	20250205	175000	10279215	1911	1911	1911	1911	0
85	20250205	174900	10279215	1911	1911	1911	1911	0
86	20250205	174800	10279215	1911	1911	1911	1911	0
87	20250205	174700	10279215	1911	1911	1911	1911	0
88	20250205	174600	10279215	1911	1911	1911	1911	0
89	20250205	174500	10279215	1911	1911	1911	1911	0
90	20250205	174400	10279215	1911	1911	1911	1911	0
91	20250205	174300	10279215	1911	1911	1911	1911	0
92	20250205	174200	10279215	1911	1911	1911	1911	74
93	20250205	174100	10279215	1911	1911	1911	1911	0
94	20250205	174000	10279215	1911	1911	1911	1911	0
95	20250205	173900	10279215	1911	1911	1911	1911	0
96	20250205	173800	10279215	1911	1911	1911	1911	0
97	20250205	173700	10279215	1911	1911	1911	1911	0
98	20250205	173600	10279215	1911	1911	1911	1911	0
99	20250205	173500	10279215	1911	1911	1911	1911	0
100	20250205	173400	10279215	1911	1911	1911	1911	0
101	20250205	173300	10279215	1911	1911	1911	1911	0
102	20250205	173200	10279215	1911	1911	1911	1911	0
103	20250205	173100	10279215	1911	1911	1911	1911	0
104	20250205	173000	10279215	1911	1911	1911	1911	0
105	20250205	172900	10279215	1911	1911	1911	1911	0
106	20250205	172800	10279215	1911	1911	1911	1911	0
107	20250205	172700	10279215	1911	1911	1911	1911	0
108	20250205	172600	10279215	1911	1911	1911	1911	0
109	20250205	172500	10279215	1911	1911	1911	1911	0
110	20250205	172400	10279215	1911	1911	1911	1911	0
111	20250205	172300	10279215	1911	1911	1911	1911	0
112	20250205	172200	10279215	1911	1911	1911	1911	0
113	20250205	172100	10279215	1911	1911	1911	1911	0
114	20250205	172000	10279215	1911	1911	1911	1911	0
115	20250205	171900	10279215	1911	1911	1911	1911	0
116	20250205	171800	10279215	1911	1911	1911	1911	0
117	20250205	171700	10279215	1911	1911	1911	1911	0
118	20250205	171600	10279215	1911	1911	1911	1911	0
119	20250205	171500	10279215	1911	1911	1911	1911	0
120	20250205	171400	10279215	1911	1911	1911	1911	0
121	20250205	171300	10279215	1911	1911	1911	1911	0
122	20250205	171200	10279215	1911	1911	1911	1911	74
123	20250205	171100	10279215	1911	1911	1911	1911	0
124	20250205	171000	10279215	1911	1911	1911	1911	0
125	20250205	170900	10279215	1911	1911	1911	1911	0
126	20250205	170800	10279215	1911	1911	1911	1911	0
127	20250205	170700	10279215	1911	1911	1911	1911	0
128	20250205	170600	10279215	1911	1911	1911	1911	0
129	20250205	170500	10279215	1911	1911	1911	1911	0
130	20250205	170400	10279215	1911	1911	1911	1911	0
131	20250205	170300	10279215	1911	1911	1911	1911	0
132	20250205	170200	10279215	1911	1911	1911	1911	0
133	20250205	170100	10279215	1911	1911	1911	1911	0
134	20250205	170000	10279215	1911	1911	1911	1911	0
135	20250205	165900	10279215	1911	1911	1911	1911	0
136	20250205	165800	10279215	1911	1911	1911	1911	0
137	20250205	165700	10279215	1911	1911	1911	1911	0
138	20250205	165600	10279215	1911	1911	1911	1911	0
139	20250205	165500	10279215	1911	1911	1911	1911	0
140	20250205	165400	10279215	1911	1911	1911	1911	0
141	20250205	165300	10279215	1911	1911	1911	1911	0
142	20250205	165200	10279215	1911	1911	1911	1911	0
143	20250205	165100	10279215	1911	1911	1911	1911	0
144	20250205	165000	10279215	1911	1911	1911	1911	0
145	20250205	164900	10279215	1911	1911	1911	1911	0
146	20250205	164800	10279215	1911	1911	1911	1911	0
147	20250205	164700	10279215	1911	1911	1911	1911	0
148	20250205	164600	10279215	1911	1911	1911	1911	0
149	20250205	164500	10279215	1911	1911	1911	1911	0
150	20250205	164400	10279215	1911	1911	1911	1911	0
151	20250205	164300	10279215	1911	1911	1911	1911	0
152	20250205	164200	10279215	1911	1911	1911	1911	74
153	20250205	164100	10279215	1911	1911	1911	1911	0
154	20250205	164000	10279215	1911	1911	1911	1911	0
155	20250205	163900	10279215	1911	1911	1911	1911	0
156	20250205	163800	10279215	1911	1911	1911	1911	0
157	20250205	163700	10279215	1911	1911	1911	1911	0
158	20250205	163600	10279215	1911	1911	1911	1911	0
159	20250205	163500	10279215	1911	1911	1911	1911	0
160	20250205	163400	10279215	1911	1911	1911	1911	0
161	20250205	163300	10279215	1911	1911	1911	1911	0
162	20250205	163200	10279215	1911	1911	1911	1911	0
163	20250205	163100	10279215	1911	1911	1911	1911	0
164	20250205	163000	10279215	1911	1911	1911	1911	0
165	20250205	162900	10279215	1911	1911	1911	1911	0
166	20250205	162800	10279215	1911	1911	1911	1911	0
167	20250205	162700	10279215	1911	1911	1911	1911	0
168	20250205	162600	10279215	1911	1911	1911	1911	0
169	20250205	162500	10279215	1911	1911	1911	1911	0
170	20250205	162400	10279215	1911	1911	1911	1911	0
171	20250205	162300	10279215	1911	1911	1911	1911	0
172	20250205	162200	10279215	1911	1911	1911	1911	0
173	20250205	162100	10279215	1911	1911	1911	1911	0
174	20250205	162000	10279215	1911	1911	1911	1911	0
175	20250205	161900	10279215	1911	1911	1911	1911	0
176	20250205	161800	10279215	1911	1911	1911	1911	0
177	20250205	161700	10279215	1911	1911	1911	1911	0
178	20250205	161600	10279215	1911	1911	1911	1911	0
179	20250205	161500	10279215	1911	1911	1911	1911	0
180	20250205	161400	10279215	1911	1911	1911	1911	0
181	20250205	161300	10279215	1911	1911	1911	1911	0
182	20250205	161200	10279215	1911	1911	1911	1911	74
183	20250205	161100	10279215	1911	1911	1911	1911	0
184	20250205	161000	10279215	1911	1911	1911	1911	0
185	20250205	160900	10279215	1911	1911	1911	1911	0
186	20250205	160800	10279215	1911	1911	1911	1911	0
187	20250205	160700	10279215	1911	1911	1911	1911	0
188	20250205	160600	10279215	1911	1911	1911	1911	0
189	20250205	160500	10279215	1911	1911	1911	1911	0
190	20250205	160400	10279215	1911	1911	1911	1911	0
191	20250205	160300	10279215	1911	1911	1911	1911	0
192	20250205	160200	10279215	1911	1911	1911	1911	0
193	20250205	160100	10279215	1911	1911	1911	1911	0
194	20250205	160000	10279215	1911	1911	1911	1911	0
195	20250205	155900	10279215	1911	1911	1911	1911	0
196	20250205	155800	10279215	1911	1911	1911	1911	0
197	20250205	155700	10279215	1911	1911	1911	1911	0
198	20250205	155600	10279215	1911	1911	1911	1911	0
199	20250205	155500	10279215	1911	1911	1911	1911	0
200	20250205	155400	10279215	1911	1911	1911	1911	0
201	20250205	155300	10279215	1911	1911	1911	1911	0
202	20250205	155200	10279215	1911	1911	1911	1911	0
203	20250205	155100	10279215	1911	1911	1911	1911	0
204	20250205	155000	10279215	1911	1911	1911	1911	0
205	20250205	154900	10279215	1911	1911	1911	1911	0
206	20250205	154800	10279215	1911	1911	1911	1911	0
207	20250205	154700	10279215	1911	1911	1911	1911	0
208	20250205	154600	10279215	1911	1911	1911	1911	0
209	20250205	154500	10279215	1911	1911	1911	1911	0
210	20250205	154400	10279215	1911	1911	1911	1911	0
211	20250205	154300	10279215	1911	1911	1911	1911	0
212	20250205	154200	10279215	1911	1911	1911	1911	74
213	20250205	154100	10279215	1911	1911	1911	1911	0
214	20250205	154000	10279215	1911	1911	1911	1911	0
215	20250205	153900	10279215	1911	1911	1911	1911	0
216	20250205	153800	10279215	1911	1911	1911	1911	0
217	20250205	153700	10279215	1911	1911	1911	1911	0
218	20250205	153600	10279215	1911	1911	1911	1911	0
219	20250205	153500	10279215	1911	1911	1911	1911	0
220	20250205	153400	10279215	1911	1911	1911	1911	0
221	20250205	153300	10279215	1911	1911	1911	1911	0
222	20250205	153200	10279215	1911	1911	1911	1911	0
223	20250205	153100	10279215	1911	1911	1911	1911	0
224	20250205	153000	10279215	1911	1911	1911	1911	74
225	20250205	152900	10137801	1927	1927	1927	1927	0
226	20250205	152800	10137801	1927	1927	1927	1927	0
227	20250205	152700	10137801	1927	1927	1927	1927	0
228	20250205	152600	10137801	1927	1927	1927	1927	0
229	20250205	152500	10137801	1927	1927	1927	1927	0
230	20250205	152400	10137801	1927	1927	1927	1927	0
231	20250205	152300	10137801	1927	1927	1927	1927	0
232	20250205	152200	10137801	1927	1927	1927	1927	0
233	20250205	152100	10137801	1927	1927	1927	1927	0
234	20250205	152000	10137801	1927	1927	1927	1927	0
235	20250205	151900	10137801	1927	1927	1927	1927	0
236	20250205	151800	10137801	1927	1927	1927	1927	0
237	20250205	151700	10137801	1927	1927	1927	1927	0
238	20250205	151600	10137801	1927	1927	1927	1927	0
239	20250205	151500	10137801	1927	1927	1927	1927	0
240	20250205	151400	10137801	1927	1927	1927	1927	0
241	20250205	151300	10137801	1927	1927	1927	1927	0
242	20250205	151200	10137801	1927	1927	1927	1927	0
243	20250205	151100	10137801	1927	1927	1927	1927	0
244	20250205	151000	10137801	1927	1927	1927	1927	0
245	20250205	150900	10137801	1927	1927	1927	1927	0
246	20250205	150800	10137801	1927	1927	1927	1927	0
247	20250205	150700	10137801	1927	1927	1927	1927	0
248	20250205	150600	10137801	1927	1927	1927	1927	0
249	20250205	150500	10137801	1927	1927	1927	1927	0
250	20250205	150400	10137801	1927	1927	1927	1927	0
251	20250205	150300	10137801	1927	1927	1927	1927	0
252	20250205	150200	10137801	1927	1927	1927	1927	26
253	20250205	150100	10087699	1927	1927	1927	1927	0
254	20250205	150000	10087699	1927	1927	1927	1927	0
255	20250205	145900	10087699	1927	1927	1927	1927	0
256	20250205	145800	10087699	1927	1927	1927	1927	50
257	20250205	145700	9991349	1928	1928	1928	1928	0
258	20250205	145600	9991349	1928	1928	1928	1928	0
259	20250205	145500	9991349	1928	1928	1928	1928	0
260	20250205	145400	9991349	1928	1928	1928	1928	0
261	20250205	145300	9991349	1928	1928	1928	1928	0
262	20250205	145200	9991349	1928	1928	1928	1928	0
263	20250205	145100	9991349	1928	1928	1928	1928	0
264	20250205	145000	9991349	1928	1928	1928	1928	0
265	20250205	144900	9991349	1928	1928	1928	1928	55
266	20250205	144800	9885309	1928	1928	1928	1928	0
267	20250205	144700	9885309	1928	1928	1928	1928	0
268	20250205	144600	9885309	1928	1928	1928	1928	0
269	20250205	144500	9885309	1928	1928	1928	1928	1
270	20250205	144400	9883381	1907	1907	1907	1907	0
271	20250205	144300	9883381	1907	1907	1907	1907	0
272	20250205	144200	9883381	1907	1907	1907	1907	0
273	20250205	144100	9883381	1907	1907	1907	1907	0
274	20250205	144000	9883381	1907	1907	1907	1907	0
275	20250205	143900	9883381	1907	1907	1907	1907	0
276	20250205	143800	9883381	1907	1907	1907	1907	220
277	20250205	143700	9463841	1928	1928	1928	1928	0
278	20250205	143600	9463841	1928	1928	1928	1928	0
279	20250205	143500	9463841	1928	1928	1928	1928	0
280	20250205	143400	9463841	1928	1928	1928	1928	0
281	20250205	143300	9463841	1928	1928	1928	1928	0
282	20250205	143200	9463841	1928	1928	1928	1928	0
283	20250205	143100	9463841	1928	1928	1928	1928	0
284	20250205	143000	9463841	1928	1928	1928	1928	0
285	20250205	142900	9463841	1928	1928	1928	1928	0
286	20250205	142800	9463841	1928	1928	1928	1928	0
287	20250205	142700	9463841	1928	1928	1928	1928	0
288	20250205	142600	9463841	1928	1928	1928	1928	0
289	20250205	142500	9463841	1928	1928	1928	1928	0
290	20250205	142400	9463841	1928	1928	1928	1928	0
291	20250205	142300	9463841	1928	1928	1928	1928	0
292	20250205	142200	9463841	1928	1928	1928	1928	0
293	20250205	142100	9463841	1928	1928	1928	1928	0
294	20250205	142000	9463841	1928	1928	1928	1928	0
295	20250205	141900	9463841	1928	1928	1928	1928	0
296	20250205	141800	9463841	1928	1928	1928	1928	0
297	20250205	141700	9463841	1928	1928	1928	1928	0
298	20250205	141600	9463841	1928	1928	1928	1928	0
299	20250205	141500	9463841	1928	1928	1928	1928	0
300	20250205	141400	9463841	1928	1928	1928	1928	1
301	20250205	141300	9461913	1928	1928	1928	1928	0
302	20250205	141200	9461913	1928	1928	1928	1928	0
303	20250205	141100	9461913	1928	1928	1928	1928	0
304	20250205	141000	9461913	1928	1928	1928	1928	0
305	20250205	140900	9461913	1928	1928	1928	1928	0
306	20250205	140800	9461913	1928	1928	1928	1928	0
307	20250205	140700	9461913	1928	1928	1928	1928	0
308	20250205	140600	9461913	1928	1928	1928	1928	0
309	20250205	140500	9461913	1928	1928	1928	1928	1
310	20250205	140400	9459985	1906	1906	1906	1906	0
311	20250205	140300	9459985	1906	1906	1906	1906	0
312	20250205	140200	9459985	1906	1906	1906	1906	0
313	20250205	140100	9459985	1906	1906	1906	1906	0
314	20250205	140000	9459985	1906	1906	1906	1906	0
315	20250205	135900	9459985	1906	1906	1906	1906	0
316	20250205	135800	9459985	1906	1906	1906	1906	0
317	20250205	135700	9459985	1906	1906	1906	1906	37
318	20250205	135600	9389463	1935	1935	1935	1935	0
319	20250205	135500	9389463	1935	1935	1935	1935	0
320	20250205	135400	9389463	1935	1935	1935	1935	0
321	20250205	135300	9389463	1935	1935	1935	1935	0
322	20250205	135200	9389463	1935	1935	1935	1935	0
323	20250205	135100	9389463	1935	1935	1935	1935	0
324	20250205	135000	9389463	1935	1935	1935	1935	0
325	20250205	134900	9389463	1935	1935	1935	1935	0
326	20250205	134800	9389463	1935	1935	1935	1935	0
327	20250205	134700	9389463	1935	1935	1935	1935	0
328	20250205	134600	9389463	1935	1935	1935	1935	0
329	20250205	134500	9389463	1935	1935	1935	1935	0
330	20250205	134400	9389463	1935	1935	1935	1935	0
331	20250205	134300	9389463	1935	1935	1935	1935	0
332	20250205	134200	9389463	1935	1935	1935	1935	0
333	20250205	134100	9389463	1935	1935	1935	1935	0
334	20250205	134000	9389463	1935	1935	1935	1935	0
335	20250205	133900	9389463	1935	1935	1935	1935	0
336	20250205	133800	9389463	1935	1935	1935	1935	0
337	20250205	133700	9389463	1935	1935	1935	1935	0
338	20250205	133600	9389463	1935	1935	1935	1935	0
339	20250205	133500	9389463	1935	1935	1935	1935	0
340	20250205	133400	9389463	1935	1935	1935	1935	0
341	20250205	133300	9389463	1935	1935	1935	1935	0
342	20250205	133200	9389463	1935	1935	1935	1935	0
343	20250205	133100	9389463	1935	1935	1935	1935	0
344	20250205	133000	9389463	1935	1935	1935	1935	0
345	20250205	132900	9389463	1935	1935	1935	1935	0
346	20250205	132800	9389463	1935	1935	1935	1935	0
347	20250205	132700	9389463	1935	1935	1935	1935	0
348	20250205	132600	9389463	1935	1935	1935	1935	0
349	20250205	132500	9389463	1935	1935	1935	1935	0
350	20250205	132400	9389463	1935	1935	1935	1935	0
351	20250205	132300	9389463	1935	1935	1935	1935	0
352	20250205	132200	9389463	1935	1935	1935	1935	0
353	20250205	132100	9389463	1935	1935	1935	1935	0
354	20250205	132000	9389463	1935	1935	1935	1935	0
355	20250205	131900	9389463	1935	1935	1935	1935	0
356	20250205	131800	9389463	1935	1935	1935	1935	0
357	20250205	131700	9389463	1935	1935	1935	1935	0
358	20250205	131600	9389463	1935	1935	1935	1935	0
359	20250205	131500	9389463	1935	1935	1935	1935	0
360	20250205	131400	9389463	1935	1935	1935	1935	0
361	20250205	131300	9389463	1935	1935	1935	1935	0
362	20250205	131200	9389463	1935	1935	1935	1935	0
363	20250205	131100	9389463	1935	1935	1935	1935	0
364	20250205	131000	9389463	1935	1935	1935	1935	0
365	20250205	130900	9389463	1935	1935	1935	1935	0
366	20250205	130800	9389463	1935	1935	1935	1935	0
367	20250205	130700	9389463	1935	1935	1935	1935	0
368	20250205	130600	9389463	1935	1935	1935	1935	1
369	20250205	130500	9387528	1935	1935	1935	1935	0
370	20250205	130400	9387528	1935	1935	1935	1935	0
371	20250205	130300	9387528	1935	1935	1935	1935	0
372	20250205	130200	9387528	1935	1934	1935	1934	6
373	20250205	130100	9375923	1934	1934	1934	1934	8
374	20250205	130000	9360451	1935	1935	1935	1935	0
375	20250205	125900	9360451	1935	1935	1935	1935	0
376	20250205	125800	9360451	1935	1935	1935	1935	0
377	20250205	125700	9360451	1935	1935	1935	1935	0
378	20250205	125600	9360451	1935	1935	1935	1935	1
379	20250205	125500	9358516	1903	1903	1903	1903	0
380	20250205	125400	9358516	1903	1903	1903	1903	0
381	20250205	125300	9358516	1903	1903	1903	1903	0
382	20250205	125200	9358516	1903	1903	1903	1903	0
383	20250205	125100	9358516	1903	1906	1906	1903	200
384	20250205	125000	8977880	1941	1941	1941	1941	0
385	20250205	124900	8977880	1941	1941	1941	1941	0
386	20250205	124800	8977880	1941	1941	1941	1941	0
387	20250205	124700	8977880	1941	1941	1941	1941	0
388	20250205	124600	8977880	1941	1941	1941	1941	0
389	20250205	124500	8977880	1941	1941	1941	1941	0
390	20250205	124400	8977880	1941	1941	1941	1941	0
391	20250205	124300	8977880	1941	1941	1941	1941	0
392	20250205	124200	8977880	1941	1941	1941	1941	0
393	20250205	124100	8977880	1941	1941	1941	1941	0
394	20250205	124000	8977880	1941	1941	1941	1941	0
395	20250205	123900	8977880	1941	1941	1941	1941	0
396	20250205	123800	8977880	1941	1941	1941	1941	0
397	20250205	123700	8977880	1941	1941	1941	1941	0
398	20250205	123600	8977880	1941	1941	1941	1941	0
399	20250205	123500	8977880	1941	1941	1941	1941	0
400	20250205	123400	8977880	1941	1941	1941	1941	0
401	20250205	123300	8977880	1941	1941	1941	1941	0
402	20250205	123200	8977880	1941	1941	1941	1941	0
403	20250205	123100	8977880	1941	1941	1941	1941	0
404	20250205	123000	8977880	1941	1941	1941	1941	0
405	20250205	122900	8977880	1941	1941	1941	1941	0
406	20250205	122800	8977880	1941	1941	1941	1941	0
407	20250205	122700	8977880	1941	1941	1941	1941	0
408	20250205	122600	8977880	1941	1941	1941	1941	0
409	20250205	122500	8977880	1941	1941	1941	1941	0
410	20250205	122400	8977880	1941	1941	1941	1941	0
411	20250205	122300	8977880	1941	1941	1941	1941	0
412	20250205	122200	8977880	1941	1941	1941	1941	0
413	20250205	122100	8977880	1941	1941	1941	1941	0
414	20250205	122000	8977880	1941	1941	1941	1941	0
415	20250205	121900	8977880	1941	1941	1941	1941	0
416	20250205	121800	8977880	1941	1941	1941	1941	0
417	20250205	121700	8977880	1941	1940	1941	1940	6
418	20250205	121600	8966239	1939	1939	1939	1939	0
419	20250205	121500	8966239	1939	1939	1939	1939	9
420	20250205	121400	8948788	1939	1939	1939	1939	0
421	20250205	121300	8948788	1939	1939	1939	1939	0
422	20250205	121200	8948788	1939	1939	1939	1939	0
423	20250205	121100	8948788	1939	1938	1939	1938	3
424	20250205	121000	8942973	1938	1938	1938	1938	0
425	20250205	120900	8942973	1938	1938	1938	1938	0
426	20250205	120800	8942973	1938	1938	1938	1938	0
427	20250205	120700	8942973	1938	1938	1938	1938	2
428	20250205	120600	8939097	1900	1900	1900	1900	0
429	20250205	120500	8939097	1900	1900	1900	1900	0
430	20250205	120400	8939097	1900	1900	1900	1900	0
431	20250205	120300	8939097	1900	1900	1900	1900	0
432	20250205	120200	8939097	1900	1900	1900	1900	0
433	20250205	120100	8939097	1900	1908	1908	1900	400
434	20250205	120000	8178018	1941	1941	1941	1941	0
435	20250205	115900	8178018	1941	1941	1941	1941	0
436	20250205	115800	8178018	1941	1941	1941	1941	0
437	20250205	115700	8178018	1941	1941	1941	1941	0
438	20250205	115600	8178018	1941	1941	1941	1941	0
439	20250205	115500	8178018	1941	1941	1941	1941	0
440	20250205	115400	8178018	1941	1941	1941	1941	0
441	20250205	115300	8178018	1941	1941	1941	1941	0
442	20250205	115200	8178018	1941	1941	1941	1941	0
443	20250205	115100	8178018	1941	1941	1941	1941	0
444	20250205	115000	8178018	1941	1941	1941	1941	0
445	20250205	114900	8178018	1941	1941	1941	1941	0
446	20250205	114800	8178018	1941	1941	1941	1941	0
447	20250205	114700	8178018	1941	1941	1941	1941	0
448	20250205	114600	8178018	1941	1941	1941	1941	0
449	20250205	114500	8178018	1941	1941	1941	1941	0
450	20250205	114400	8178018	1941	1941	1941	1941	0
451	20250205	114300	8178018	1941	1941	1941	1941	0
452	20250205	114200	8178018	1941	1941	1941	1941	0
453	20250205	114100	8178018	1941	1941	1941	1941	0
454	20250205	114000	8178018	1941	1941	1941	1941	0
455	20250205	113900	8178018	1941	1941	1941	1941	0
456	20250205	113800	8178018	1941	1941	1941	1941	1
457	20250205	113700	8176077	1940	1940	1940	1940	4
458	20250205	113600	8168317	1940	1940	1940	1940	0
459	20250205	113500	8168317	1940	1940	1940	1940	0
460	20250205	113400	8168317	1940	1940	1940	1940	0
461	20250205	113300	8168317	1940	1940	1940	1940	0
462	20250205	113200	8168317	1940	1940	1940	1940	0
463	20250205	113100	8168317	1940	1940	1940	1940	0
464	20250205	113000	8168317	1940	1940	1940	1940	0
465	20250205	112900	8168317	1940	1940	1940	1940	0
466	20250205	112800	8168317	1940	1940	1940	1940	4
467	20250205	112700	8160557	1941	1941	1941	1941	0
468	20250205	112600	8160557	1941	1941	1941	1941	0
469	20250205	112500	8160557	1941	1941	1941	1941	0
470	20250205	112400	8160557	1941	1941	1941	1941	0
471	20250205	112300	8160557	1941	1941	1941	1941	0
472	20250205	112200	8160557	1941	1941	1941	1941	0
473	20250205	112100	8160557	1941	1941	1941	1941	0
474	20250205	112000	8160557	1941	1941	1941	1941	0
475	20250205	111900	8160557	1941	1941	1941	1941	0
476	20250205	111800	8160557	1941	1941	1941	1941	0
477	20250205	111700	8160557	1941	1941	1941	1941	0
478	20250205	111600	8160557	1941	1941	1941	1941	0
479	20250205	111500	8160557	1941	1941	1941	1941	0
480	20250205	111400	8160557	1941	1941	1941	1941	0
481	20250205	111300	8160557	1941	1941	1941	1941	1
482	20250205	111200	8158616	1943	1943	1943	1943	0
483	20250205	111100	8158616	1943	1943	1943	1943	0
484	20250205	111000	8158616	1943	1943	1943	1943	0
485	20250205	110900	8158616	1943	1943	1943	1943	0
486	20250205	110800	8158616	1943	1943	1943	1943	0
487	20250205	110700	8158616	1943	1943	1943	1943	0
488	20250205	110600	8158616	1943	1943	1943	1943	0
489	20250205	110500	8158616	1943	1943	1943	1943	0
490	20250205	110400	8158616	1943	1943	1943	1943	0
491	20250205	110300	8158616	1943	1943	1943	1943	0
492	20250205	110200	8158616	1943	1943	1943	1943	0
493	20250205	110100	8158616	1943	1943	1943	1943	0
494	20250205	110000	8158616	1943	1943	1943	1943	0
495	20250205	105900	8158616	1943	1943	1943	1943	0
496	20250205	105800	8158616	1943	1943	1943	1943	0
497	20250205	105700	8158616	1943	1943	1943	1943	0
498	20250205	105600	8158616	1943	1943	1943	1943	0
499	20250205	105500	8158616	1943	1943	1943	1943	0
500	20250205	105400	8158616	1943	1943	1943	1943	0
501	20250205	105300	8158616	1943	1943	1943	1943	0
502	20250205	105200	8158616	1943	1943	1943	1943	0
503	20250205	105100	8158616	1943	1943	1943	1943	0
504	20250205	105000	8158616	1943	1943	1943	1943	0
505	20250205	104900	8158616	1943	1943	1943	1943	0
506	20250205	104800	8158616	1943	1943	1943	1943	0
507	20250205	104700	8158616	1943	1943	1943	1943	0
508	20250205	104600	8158616	1943	1943	1943	1943	0
509	20250205	104500	8158616	1943	1943	1943	1943	0
510	20250205	104400	8158616	1943	1943	1943	1943	0
511	20250205	104300	8158616	1943	1943	1943	1943	0
512	20250205	104200	8158616	1943	1943	1943	1943	0
513	20250205	104100	8158616	1943	1943	1943	1943	0
514	20250205	104000	8158616	1943	1943	1943	1943	0
515	20250205	103900	8158616	1943	1943	1943	1943	0
516	20250205	103800	8158616	1943	1943	1943	1943	0
517	20250205	103700	8158616	1943	1943	1943	1943	0
518	20250205	103600	8158616	1943	1943	1943	1943	0
519	20250205	103500	8158616	1943	1943	1943	1943	0
520	20250205	103400	8158616	1943	1943	1943	1943	0
521	20250205	103300	8158616	1943	1943	1943	1943	0
522	20250205	103200	8158616	1943	1943	1943	1943	0
523	20250205	103100	8158616	1943	1943	1943	1943	2
524	20250205	103000	8154730	1943	1943	1943	1943	0
525	20250205	102900	8154730	1943	1943	1943	1943	0
526	20250205	102800	8154730	1943	1943	1943	1943	0
527	20250205	102700	8154730	1943	1943	1943	1943	0
528	20250205	102600	8154730	1943	1943	1943	1943	0
529	20250205	102500	8154730	1943	1943	1943	1943	0
530	20250205	102400	8154730	1943	1943	1943	1943	0
531	20250205	102300	8154730	1943	1943	1943	1943	0
532	20250205	102200	8154730	1943	1943	1943	1943	0
533	20250205	102100	8154730	1943	1943	1943	1943	0
534	20250205	102000	8154730	1943	1943	1943	1943	0
535	20250205	101900	8154730	1943	1943	1943	1943	0
536	20250205	101800	8154730	1943	1943	1943	1943	0
537	20250205	101700	8154730	1943	1943	1943	1943	0
538	20250205	101600	8154730	1943	1943	1943	1943	0
539	20250205	101500	8154730	1943	1943	1943	1943	0
540	20250205	101400	8154730	1943	1943	1943	1943	0
541	20250205	101300	8154730	1943	1943	1943	1943	0
542	20250205	101200	8154730	1943	1943	1943	1943	0
543	20250205	101100	8154730	1943	1943	1943	1943	0
544	20250205	101000	8154730	1943	1943	1943	1943	0
545	20250205	100900	8154730	1943	1943	1943	1943	0
546	20250205	100800	8154730	1943	1943	1943	1943	0
547	20250205	100700	8154730	1943	1943	1943	1943	0
548	20250205	100600	8154730	1943	1943	1943	1943	0
549	20250205	100500	8154730	1943	1943	1943	1943	0
550	20250205	100400	8154730	1943	1943	1943	1943	0
551	20250205	100300	8154730	1943	1943	1943	1943	0
552	20250205	100200	8154730	1943	1943	1943	1943	0
553	20250205	100100	8154730	1943	1943	1943	1943	0
554	20250205	100000	8154730	1943	1943	1943	1943	0
555	20250205	095900	8154730	1943	1943	1943	1943	0
556	20250205	095800	8154730	1943	1943	1943	1943	0
557	20250205	095700	8154730	1943	1943	1943	1943	0
558	20250205	095600	8154730	1943	1943	1943	1943	0
559	20250205	095500	8154730	1943	1943	1943	1943	0
560	20250205	095400	8154730	1943	1943	1943	1943	1
561	20250205	095300	8152787	1943	1943	1943	1943	0
562	20250205	095200	8152787	1943	1943	1943	1943	0
563	20250205	095100	8152787	1943	1943	1943	1943	0
564	20250205	095000	8152787	1943	1937	1943	1937	10
565	20250205	094900	8133411	1937	1937	1937	1937	0
566	20250205	094800	8133411	1937	1937	1937	1937	0
567	20250205	094700	8133411	1937	1937	1937	1937	0
568	20250205	094600	8133411	1937	1934	1937	1934	20
569	20250205	094500	8094728	1934	1934	1934	1934	1
570	20250205	094400	8092794	1926	1925	1926	1925	19
571	20250205	094300	8056209	1925	1919	1925	1919	11
572	20250205	094200	8035094	1918	1918	1918	1918	40
573	20250205	094100	7958374	1918	1918	1918	1918	1
574	20250205	094000	7956456	1917	1917	1917	1917	32
575	20250205	093900	7895112	1917	1915	1917	1915	20
576	20250205	093800	7856810	1910	1910	1910	1910	12
577	20250205	093700	7833890	1908	1908	1908	1908	21
578	20250205	093600	7793822	1902	1902	1902	1902	4
579	20250205	093500	7786214	1908	1908	1908	1908	0
580	20250205	093400	7786214	1908	1908	1908	1908	0
581	20250205	093300	7786214	1908	1908	1908	1908	0
582	20250205	093200	7786214	1908	1908	1908	1908	0
583	20250205	093100	7786214	1908	1908	1908	1908	0
584	20250205	093000	7786214	1908	1908	1908	1908	0
585	20250205	092900	7786214	1908	1908	1908	1908	0
586	20250205	092800	7786214	1908	1908	1908	1908	0
587	20250205	092700	7786214	1908	1908	1908	1908	0
588	20250205	092600	7786214	1908	1908	1908	1908	0
589	20250205	092500	7786214	1908	1908	1908	1908	0
590	20250205	092400	7786214	1908	1908	1908	1908	0
591	20250205	092300	7786214	1908	1908	1908	1908	0
592	20250205	092200	7786214	1908	1908	1908	1908	0
593	20250205	092100	7786214	1908	1908	1908	1908	19
594	20250205	092000	7749962	1908	1908	1908	1908	0
595	20250205	091900	7749962	1908	1908	1908	1908	0
596	20250205	091800	7749962	1908	1908	1908	1908	0
597	20250205	091700	7749962	1908	1908	1908	1908	0
598	20250205	091600	7749962	1908	1908	1908	1908	0
599	20250205	091500	7749962	1908	1908	1908	1908	5
600	20250205	091400	7740422	1908	1908	1908	1908	35
601	20250205	091300	7673642	1908	1908	1908	1908	0
602	20250205	091200	7673642	1908	1908	1908	1908	0
603	20250205	091100	7673642	1908	1908	1908	1908	0
604	20250205	091000	7673642	1908	1908	1908	1908	0
605	20250205	090900	7673642	1908	1908	1908	1908	0
606	20250205	090800	7673642	1908	1908	1908	1908	0
607	20250205	090700	7673642	1908	1908	1908	1908	0
608	20250205	090600	7673642	1908	1908	1908	1908	0
609	20250205	090500	7673642	1908	1908	1908	1908	0
610	20250205	090400	7673642	1908	1908	1908	1908	0
611	20250205	090300	7673642	1908	1906	1908	1906	1556
612	20250205	090200	4707820	1906	1906	1906	1906	0
613	20250205	090100	4707820	1906	1906	1906	1906	2089
614	20250205	090000	726186	1906	1906	1906	1906	381