KissMeData/026910/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	191100	31673024	1911	1911	1911	1911	184
3	20250206	191000	31673024	1911	1911	1911	1911	0
4	20250206	190900	31673024	1911	1911	1911	1911	0
5	20250206	190800	31673024	1911	1911	1911	1911	0
6	20250206	190700	31673024	1911	1911	1911	1911	0
7	20250206	190600	31673024	1911	1911	1911	1911	0
8	20250206	190500	31673024	1911	1911	1911	1911	0
9	20250206	190400	31673024	1911	1911	1911	1911	0
10	20250206	190300	31673024	1911	1911	1911	1911	0
11	20250206	190200	31673024	1911	1911	1911	1911	0
12	20250206	190100	31673024	1911	1911	1911	1911	0
13	20250206	190000	31673024	1911	1911	1911	1911	0
14	20250206	185900	31673024	1911	1911	1911	1911	0
15	20250206	185800	31673024	1911	1911	1911	1911	0
16	20250206	185700	31673024	1911	1911	1911	1911	0
17	20250206	185600	31673024	1911	1911	1911	1911	0
18	20250206	185500	31673024	1911	1911	1911	1911	0
19	20250206	185400	31673024	1911	1911	1911	1911	0
20	20250206	185300	31673024	1911	1911	1911	1911	0
21	20250206	185200	31673024	1911	1911	1911	1911	0
22	20250206	185100	31673024	1911	1911	1911	1911	0
23	20250206	185000	31673024	1911	1911	1911	1911	0
24	20250206	184900	31673024	1911	1911	1911	1911	0
25	20250206	184800	31673024	1911	1911	1911	1911	0
26	20250206	184700	31673024	1911	1911	1911	1911	0
27	20250206	184600	31673024	1911	1911	1911	1911	0
28	20250206	184500	31673024	1911	1911	1911	1911	0
29	20250206	184400	31673024	1911	1911	1911	1911	0
30	20250206	184300	31673024	1911	1911	1911	1911	0
31	20250206	184200	31673024	1911	1911	1911	1911	0
32	20250206	184100	31673024	1911	1911	1911	1911	184
33	20250206	184000	31673024	1911	1911	1911	1911	0
34	20250206	183900	31673024	1911	1911	1911	1911	0
35	20250206	183800	31673024	1911	1911	1911	1911	0
36	20250206	183700	31673024	1911	1911	1911	1911	0
37	20250206	183600	31673024	1911	1911	1911	1911	0
38	20250206	183500	31673024	1911	1911	1911	1911	0
39	20250206	183400	31673024	1911	1911	1911	1911	0
40	20250206	183300	31673024	1911	1911	1911	1911	0
41	20250206	183200	31673024	1911	1911	1911	1911	0
42	20250206	183100	31673024	1911	1911	1911	1911	0
43	20250206	183000	31673024	1911	1911	1911	1911	0
44	20250206	182900	31673024	1911	1911	1911	1911	0
45	20250206	182800	31673024	1911	1911	1911	1911	0
46	20250206	182700	31673024	1911	1911	1911	1911	0
47	20250206	182600	31673024	1911	1911	1911	1911	0
48	20250206	182500	31673024	1911	1911	1911	1911	0
49	20250206	182400	31673024	1911	1911	1911	1911	0
50	20250206	182300	31673024	1911	1911	1911	1911	0
51	20250206	182200	31673024	1911	1911	1911	1911	0
52	20250206	182100	31673024	1911	1911	1911	1911	0
53	20250206	182000	31673024	1911	1911	1911	1911	0
54	20250206	181900	31673024	1911	1911	1911	1911	0
55	20250206	181800	31673024	1911	1911	1911	1911	0
56	20250206	181700	31673024	1911	1911	1911	1911	0
57	20250206	181600	31673024	1911	1911	1911	1911	0
58	20250206	181500	31673024	1911	1911	1911	1911	0
59	20250206	181400	31673024	1911	1911	1911	1911	0
60	20250206	181300	31673024	1911	1911	1911	1911	0
61	20250206	181200	31673024	1911	1911	1911	1911	0
62	20250206	181100	31673024	1911	1911	1911	1911	184
63	20250206	181000	31673024	1911	1911	1911	1911	0
64	20250206	180900	31673024	1911	1911	1911	1911	0
65	20250206	180800	31673024	1911	1911	1911	1911	0
66	20250206	180700	31673024	1911	1911	1911	1911	0
67	20250206	180600	31673024	1911	1911	1911	1911	0
68	20250206	180500	31673024	1911	1911	1911	1911	0
69	20250206	180400	31673024	1911	1911	1911	1911	0
70	20250206	180300	31673024	1911	1911	1911	1911	0
71	20250206	180200	31673024	1911	1911	1911	1911	0
72	20250206	180100	31673024	1911	1911	1911	1911	0
73	20250206	180000	31673024	1911	1911	1911	1911	0
74	20250206	175900	31673024	1911	1911	1911	1911	0
75	20250206	175800	31673024	1911	1911	1911	1911	0
76	20250206	175700	31673024	1911	1911	1911	1911	0
77	20250206	175600	31673024	1911	1911	1911	1911	0
78	20250206	175500	31673024	1911	1911	1911	1911	0
79	20250206	175400	31673024	1911	1911	1911	1911	0
80	20250206	175300	31673024	1911	1911	1911	1911	0
81	20250206	175200	31673024	1911	1911	1911	1911	0
82	20250206	175100	31673024	1911	1911	1911	1911	0
83	20250206	175000	31673024	1911	1911	1911	1911	0
84	20250206	174900	31673024	1911	1911	1911	1911	0
85	20250206	174800	31673024	1911	1911	1911	1911	0
86	20250206	174700	31673024	1911	1911	1911	1911	0
87	20250206	174600	31673024	1911	1911	1911	1911	0
88	20250206	174500	31673024	1911	1911	1911	1911	0
89	20250206	174400	31673024	1911	1911	1911	1911	0
90	20250206	174300	31673024	1911	1911	1911	1911	0
91	20250206	174200	31673024	1911	1911	1911	1911	0
92	20250206	174100	31673024	1911	1911	1911	1911	184
93	20250206	174000	31673024	1911	1911	1911	1911	0
94	20250206	173900	31673024	1911	1911	1911	1911	0
95	20250206	173800	31673024	1911	1911	1911	1911	0
96	20250206	173700	31673024	1911	1911	1911	1911	0
97	20250206	173600	31673024	1911	1911	1911	1911	0
98	20250206	173500	31673024	1911	1911	1911	1911	0
99	20250206	173400	31673024	1911	1911	1911	1911	0
100	20250206	173300	31673024	1911	1911	1911	1911	0
101	20250206	173200	31673024	1911	1911	1911	1911	0
102	20250206	173100	31673024	1911	1911	1911	1911	0
103	20250206	173000	31673024	1911	1911	1911	1911	0
104	20250206	172900	31673024	1911	1911	1911	1911	0
105	20250206	172800	31673024	1911	1911	1911	1911	0
106	20250206	172700	31673024	1911	1911	1911	1911	0
107	20250206	172600	31673024	1911	1911	1911	1911	0
108	20250206	172500	31673024	1911	1911	1911	1911	0
109	20250206	172400	31673024	1911	1911	1911	1911	0
110	20250206	172300	31673024	1911	1911	1911	1911	0
111	20250206	172200	31673024	1911	1911	1911	1911	0
112	20250206	172100	31673024	1911	1911	1911	1911	0
113	20250206	172000	31673024	1911	1911	1911	1911	0
114	20250206	171900	31673024	1911	1911	1911	1911	0
115	20250206	171800	31673024	1911	1911	1911	1911	0
116	20250206	171700	31673024	1911	1911	1911	1911	0
117	20250206	171600	31673024	1911	1911	1911	1911	0
118	20250206	171500	31673024	1911	1911	1911	1911	0
119	20250206	171400	31673024	1911	1911	1911	1911	0
120	20250206	171300	31673024	1911	1911	1911	1911	0
121	20250206	171200	31673024	1911	1911	1911	1911	0
122	20250206	171100	31673024	1911	1911	1911	1911	184
123	20250206	171000	31673024	1911	1911	1911	1911	0
124	20250206	170900	31673024	1911	1911	1911	1911	0
125	20250206	170800	31673024	1911	1911	1911	1911	0
126	20250206	170700	31673024	1911	1911	1911	1911	0
127	20250206	170600	31673024	1911	1911	1911	1911	0
128	20250206	170500	31673024	1911	1911	1911	1911	0
129	20250206	170400	31673024	1911	1911	1911	1911	0
130	20250206	170300	31673024	1911	1911	1911	1911	0
131	20250206	170200	31673024	1911	1911	1911	1911	0
132	20250206	170100	31673024	1911	1911	1911	1911	0
133	20250206	170000	31673024	1911	1911	1911	1911	0
134	20250206	165900	31673024	1911	1911	1911	1911	0
135	20250206	165800	31673024	1911	1911	1911	1911	0
136	20250206	165700	31673024	1911	1911	1911	1911	0
137	20250206	165600	31673024	1911	1911	1911	1911	0
138	20250206	165500	31673024	1911	1911	1911	1911	0
139	20250206	165400	31673024	1911	1911	1911	1911	0
140	20250206	165300	31673024	1911	1911	1911	1911	0
141	20250206	165200	31673024	1911	1911	1911	1911	0
142	20250206	165100	31673024	1911	1911	1911	1911	0
143	20250206	165000	31673024	1911	1911	1911	1911	0
144	20250206	164900	31673024	1911	1911	1911	1911	0
145	20250206	164800	31673024	1911	1911	1911	1911	0
146	20250206	164700	31673024	1911	1911	1911	1911	0
147	20250206	164600	31673024	1911	1911	1911	1911	0
148	20250206	164500	31673024	1911	1911	1911	1911	0
149	20250206	164400	31673024	1911	1911	1911	1911	0
150	20250206	164300	31673024	1911	1911	1911	1911	0
151	20250206	164200	31673024	1911	1911	1911	1911	0
152	20250206	164100	31673024	1911	1911	1911	1911	184
153	20250206	164000	31673024	1911	1911	1911	1911	0
154	20250206	163900	31673024	1911	1911	1911	1911	0
155	20250206	163800	31673024	1911	1911	1911	1911	0
156	20250206	163700	31673024	1911	1911	1911	1911	0
157	20250206	163600	31673024	1911	1911	1911	1911	0
158	20250206	163500	31673024	1911	1911	1911	1911	0
159	20250206	163400	31673024	1911	1911	1911	1911	0
160	20250206	163300	31673024	1911	1911	1911	1911	0
161	20250206	163200	31673024	1911	1911	1911	1911	0
162	20250206	163100	31673024	1911	1911	1911	1911	0
163	20250206	163000	31673024	1911	1911	1911	1911	0
164	20250206	162900	31673024	1911	1911	1911	1911	0
165	20250206	162800	31673024	1911	1911	1911	1911	0
166	20250206	162700	31673024	1911	1911	1911	1911	0
167	20250206	162600	31673024	1911	1911	1911	1911	0
168	20250206	162500	31673024	1911	1911	1911	1911	0
169	20250206	162400	31673024	1911	1911	1911	1911	0
170	20250206	162300	31673024	1911	1911	1911	1911	0
171	20250206	162200	31673024	1911	1911	1911	1911	0
172	20250206	162100	31673024	1911	1911	1911	1911	0
173	20250206	162000	31673024	1911	1911	1911	1911	0
174	20250206	161900	31673024	1911	1911	1911	1911	0
175	20250206	161800	31673024	1911	1911	1911	1911	0
176	20250206	161700	31673024	1911	1911	1911	1911	0
177	20250206	161600	31673024	1911	1911	1911	1911	0
178	20250206	161500	31673024	1911	1911	1911	1911	0
179	20250206	161400	31673024	1911	1911	1911	1911	0
180	20250206	161300	31673024	1911	1911	1911	1911	0
181	20250206	161200	31673024	1911	1911	1911	1911	0
182	20250206	161100	31673024	1911	1911	1911	1911	184
183	20250206	161000	31673024	1911	1911	1911	1911	0
184	20250206	160900	31673024	1911	1911	1911	1911	0
185	20250206	160800	31673024	1911	1911	1911	1911	0
186	20250206	160700	31673024	1911	1911	1911	1911	0
187	20250206	160600	31673024	1911	1911	1911	1911	0
188	20250206	160500	31673024	1911	1911	1911	1911	0
189	20250206	160400	31673024	1911	1911	1911	1911	0
190	20250206	160300	31673024	1911	1911	1911	1911	0
191	20250206	160200	31673024	1911	1911	1911	1911	0
192	20250206	160100	31673024	1911	1911	1911	1911	0
193	20250206	160000	31673024	1911	1911	1911	1911	0
194	20250206	155900	31673024	1911	1911	1911	1911	0
195	20250206	155800	31673024	1911	1911	1911	1911	0
196	20250206	155700	31673024	1911	1911	1911	1911	0
197	20250206	155600	31673024	1911	1911	1911	1911	0
198	20250206	155500	31673024	1911	1911	1911	1911	0
199	20250206	155400	31673024	1911	1911	1911	1911	0
200	20250206	155300	31673024	1911	1911	1911	1911	0
201	20250206	155200	31673024	1911	1911	1911	1911	0
202	20250206	155100	31673024	1911	1911	1911	1911	0
203	20250206	155000	31673024	1911	1911	1911	1911	0
204	20250206	154900	31673024	1911	1911	1911	1911	0
205	20250206	154800	31673024	1911	1911	1911	1911	0
206	20250206	154700	31673024	1911	1911	1911	1911	0
207	20250206	154600	31673024	1911	1911	1911	1911	0
208	20250206	154500	31673024	1911	1911	1911	1911	0
209	20250206	154400	31673024	1911	1911	1911	1911	0
210	20250206	154300	31673024	1911	1911	1911	1911	0
211	20250206	154200	31673024	1911	1911	1911	1911	0
212	20250206	154100	31673024	1911	1911	1911	1911	184
213	20250206	154000	31673024	1911	1911	1911	1911	0
214	20250206	153900	31673024	1911	1911	1911	1911	0
215	20250206	153800	31673024	1911	1911	1911	1911	0
216	20250206	153700	31673024	1911	1911	1911	1911	0
217	20250206	153600	31673024	1911	1911	1911	1911	0
218	20250206	153500	31673024	1911	1911	1911	1911	0
219	20250206	153400	31673024	1911	1911	1911	1911	0
220	20250206	153300	31673024	1911	1911	1911	1911	0
221	20250206	153200	31673024	1911	1911	1911	1911	0
222	20250206	153100	31673024	1911	1911	1911	1911	0
223	20250206	153000	31673024	1911	1911	1911	1911	184
224	20250206	152900	31321400	1914	1914	1914	1914	0
225	20250206	152800	31321400	1914	1914	1914	1914	0
226	20250206	152700	31321400	1914	1914	1914	1914	0
227	20250206	152600	31321400	1914	1914	1914	1914	0
228	20250206	152500	31321400	1914	1914	1914	1914	0
229	20250206	152400	31321400	1914	1914	1914	1914	0
230	20250206	152300	31321400	1914	1914	1914	1914	0
231	20250206	152200	31321400	1914	1914	1914	1914	0
232	20250206	152100	31321400	1914	1914	1914	1914	0
233	20250206	152000	31321400	1914	1914	1914	1914	0
234	20250206	151900	31321400	1914	1914	1914	1914	0
235	20250206	151800	31321400	1914	1914	1914	1914	0
236	20250206	151700	31321400	1914	1897	1914	1897	56
237	20250206	151600	31214422	1911	1911	1911	1911	0
238	20250206	151500	31214422	1911	1911	1911	1911	0
239	20250206	151400	31214422	1911	1911	1911	1911	0
240	20250206	151300	31214422	1911	1911	1911	1911	0
241	20250206	151200	31214422	1911	1911	1911	1911	0
242	20250206	151100	31214422	1911	1911	1911	1911	0
243	20250206	151000	31214422	1911	1911	1911	1911	0
244	20250206	150900	31214422	1911	1911	1911	1911	0
245	20250206	150800	31214422	1911	1911	1911	1911	0
246	20250206	150700	31214422	1911	1911	1911	1911	0
247	20250206	150600	31214422	1911	1911	1911	1911	0
248	20250206	150500	31214422	1911	1911	1911	1911	0
249	20250206	150400	31214422	1911	1911	1911	1911	0
250	20250206	150300	31214422	1911	1911	1911	1911	0
251	20250206	150200	31214422	1911	1911	1911	1911	0
252	20250206	150100	31214422	1911	1911	1911	1911	0
253	20250206	150000	31214422	1911	1911	1911	1911	0
254	20250206	145900	31214422	1911	1911	1911	1911	0
255	20250206	145800	31214422	1911	1911	1911	1911	0
256	20250206	145700	31214422	1911	1911	1911	1911	0
257	20250206	145600	31214422	1911	1911	1911	1911	0
258	20250206	145500	31214422	1911	1911	1911	1911	0
259	20250206	145400	31214422	1911	1911	1911	1911	0
260	20250206	145300	31214422	1911	1911	1911	1911	0
261	20250206	145200	31214422	1911	1911	1911	1911	0
262	20250206	145100	31214422	1911	1911	1911	1911	0
263	20250206	145000	31214422	1911	1911	1911	1911	0
264	20250206	144900	31214422	1911	1911	1911	1911	0
265	20250206	144800	31214422	1911	1911	1911	1911	0
266	20250206	144700	31214422	1911	1911	1911	1911	0
267	20250206	144600	31214422	1911	1911	1911	1911	0
268	20250206	144500	31214422	1911	1911	1911	1911	0
269	20250206	144400	31214422	1911	1911	1911	1911	0
270	20250206	144300	31214422	1911	1911	1911	1911	0
271	20250206	144200	31214422	1911	1911	1911	1911	0
272	20250206	144100	31214422	1911	1911	1911	1911	0
273	20250206	144000	31214422	1911	1911	1911	1911	1
274	20250206	143900	31212511	1911	1911	1911	1911	0
275	20250206	143800	31212511	1911	1911	1911	1911	0
276	20250206	143700	31212511	1911	1909	1911	1909	3
277	20250206	143600	31206781	1900	1900	1900	1900	0
278	20250206	143500	31206781	1900	1900	1900	1900	0
279	20250206	143400	31206781	1900	1900	1900	1900	0
280	20250206	143300	31206781	1900	1900	1900	1900	0
281	20250206	143200	31206781	1900	1900	1900	1900	0
282	20250206	143100	31206781	1900	1900	1900	1900	0
283	20250206	143000	31206781	1900	1900	1900	1900	0
284	20250206	142900	31206781	1900	1900	1900	1900	0
285	20250206	142800	31206781	1900	1900	1900	1900	0
286	20250206	142700	31206781	1900	1900	1900	1900	0
287	20250206	142600	31206781	1900	1900	1900	1900	0
288	20250206	142500	31206781	1900	1900	1900	1900	0
289	20250206	142400	31206781	1900	1900	1900	1900	10
290	20250206	142300	31187781	1900	1900	1900	1900	0
291	20250206	142200	31187781	1900	1900	1900	1900	30
292	20250206	142100	31130781	1911	1911	1911	1911	0
293	20250206	142000	31130781	1911	1911	1911	1911	0
294	20250206	141900	31130781	1911	1911	1911	1911	0
295	20250206	141800	31130781	1911	1911	1911	1911	0
296	20250206	141700	31130781	1911	1911	1911	1911	0
297	20250206	141600	31130781	1911	1911	1911	1911	0
298	20250206	141500	31130781	1911	1911	1911	1911	0
299	20250206	141400	31130781	1911	1911	1911	1911	0
300	20250206	141300	31130781	1911	1911	1911	1911	0
301	20250206	141200	31130781	1911	1911	1911	1911	0
302	20250206	141100	31130781	1911	1911	1911	1911	0
303	20250206	141000	31130781	1911	1911	1911	1911	0
304	20250206	140900	31130781	1911	1911	1911	1911	0
305	20250206	140800	31130781	1911	1911	1911	1911	0
306	20250206	140700	31130781	1911	1901	1911	1901	10
307	20250206	140600	31111717	1900	1900	1900	1900	0
308	20250206	140500	31111717	1900	1900	1900	1900	0
309	20250206	140400	31111717	1900	1900	1900	1900	22
310	20250206	140300	31069917	1900	1900	1900	1900	0
311	20250206	140200	31069917	1900	1900	1900	1900	0
312	20250206	140100	31069917	1900	1900	1900	1900	8
313	20250206	140000	31054717	1891	1891	1891	1891	0
314	20250206	135900	31054717	1891	1891	1891	1891	0
315	20250206	135800	31054717	1891	1891	1891	1891	0
316	20250206	135700	31054717	1891	1891	1891	1891	0
317	20250206	135600	31054717	1891	1891	1891	1891	0
318	20250206	135500	31054717	1891	1891	1891	1891	0
319	20250206	135400	31054717	1891	1891	1891	1891	0
320	20250206	135300	31054717	1891	1891	1891	1891	0
321	20250206	135200	31054717	1891	1891	1891	1891	0
322	20250206	135100	31054717	1891	1891	1891	1891	0
323	20250206	135000	31054717	1891	1891	1891	1891	0
324	20250206	134900	31054717	1891	1891	1891	1891	0
325	20250206	134800	31054717	1891	1891	1891	1891	0
326	20250206	134700	31054717	1891	1891	1891	1891	0
327	20250206	134600	31054717	1891	1891	1891	1891	0
328	20250206	134500	31054717	1891	1891	1891	1891	0
329	20250206	134400	31054717	1891	1891	1891	1891	0
330	20250206	134300	31054717	1891	1891	1891	1891	0
331	20250206	134200	31054717	1891	1891	1891	1891	0
332	20250206	134100	31054717	1891	1891	1891	1891	0
333	20250206	134000	31054717	1891	1891	1891	1891	0
334	20250206	133900	31054717	1891	1891	1891	1891	0
335	20250206	133800	31054717	1891	1891	1891	1891	0
336	20250206	133700	31054717	1891	1891	1891	1891	0
337	20250206	133600	31054717	1891	1891	1891	1891	0
338	20250206	133500	31054717	1891	1891	1891	1891	0
339	20250206	133400	31054717	1891	1898	1898	1891	2200
340	20250206	133300	26891327	1898	1898	1898	1898	0
341	20250206	133200	26891327	1898	1898	1898	1898	0
342	20250206	133100	26891327	1898	1898	1898	1898	0
343	20250206	133000	26891327	1898	1898	1898	1898	0
344	20250206	132900	26891327	1898	1898	1898	1898	0
345	20250206	132800	26891327	1898	1898	1898	1898	0
346	20250206	132700	26891327	1898	1898	1898	1898	0
347	20250206	132600	26891327	1898	1898	1898	1898	0
348	20250206	132500	26891327	1898	1898	1898	1898	0
349	20250206	132400	26891327	1898	1898	1898	1898	1982
350	20250206	132300	23129491	1898	1898	1898	1898	18
351	20250206	132200	23095327	1898	1898	1898	1898	0
352	20250206	132100	23095327	1898	1898	1898	1898	2
353	20250206	132000	23091531	1915	1915	1915	1915	0
354	20250206	131900	23091531	1915	1915	1915	1915	0
355	20250206	131800	23091531	1915	1915	1915	1915	0
356	20250206	131700	23091531	1915	1915	1915	1915	0
357	20250206	131600	23091531	1915	1915	1915	1915	0
358	20250206	131500	23091531	1915	1915	1915	1915	0
359	20250206	131400	23091531	1915	1915	1915	1915	0
360	20250206	131300	23091531	1915	1915	1915	1915	0
361	20250206	131200	23091531	1915	1915	1915	1915	0
362	20250206	131100	23091531	1915	1915	1915	1915	0
363	20250206	131000	23091531	1915	1915	1915	1915	0
364	20250206	130900	23091531	1915	1915	1915	1915	0
365	20250206	130800	23091531	1915	1915	1915	1915	0
366	20250206	130700	23091531	1915	1915	1915	1915	0
367	20250206	130600	23091531	1915	1915	1915	1915	0
368	20250206	130500	23091531	1915	1915	1915	1915	0
369	20250206	130400	23091531	1915	1915	1915	1915	0
370	20250206	130300	23091531	1915	1915	1915	1915	0
371	20250206	130200	23091531	1915	1915	1915	1915	0
372	20250206	130100	23091531	1915	1915	1915	1915	0
373	20250206	130000	23091531	1915	1915	1915	1915	0
374	20250206	125900	23091531	1915	1915	1915	1915	0
375	20250206	125800	23091531	1915	1915	1915	1915	0
376	20250206	125700	23091531	1915	1915	1915	1915	0
377	20250206	125600	23091531	1915	1915	1915	1915	0
378	20250206	125500	23091531	1915	1915	1915	1915	0
379	20250206	125400	23091531	1915	1915	1915	1915	0
380	20250206	125300	23091531	1915	1915	1915	1915	0
381	20250206	125200	23091531	1915	1915	1915	1915	0
382	20250206	125100	23091531	1915	1915	1915	1915	0
383	20250206	125000	23091531	1915	1915	1915	1915	0
384	20250206	124900	23091531	1915	1915	1915	1915	0
385	20250206	124800	23091531	1915	1915	1915	1915	0
386	20250206	124700	23091531	1915	1915	1915	1915	0
387	20250206	124600	23091531	1915	1915	1915	1915	0
388	20250206	124500	23091531	1915	1897	1915	1897	601
389	20250206	124400	21946016	1914	1914	1914	1914	0
390	20250206	124300	21946016	1914	1914	1914	1914	200
391	20250206	124200	21563216	1914	1914	1914	1914	0
392	20250206	124100	21563216	1914	1914	1914	1914	0
393	20250206	124000	21563216	1914	1914	1914	1914	0
394	20250206	123900	21563216	1914	1914	1914	1914	0
395	20250206	123800	21563216	1914	1914	1914	1914	0
396	20250206	123700	21563216	1914	1914	1914	1914	0
397	20250206	123600	21563216	1914	1914	1914	1914	0
398	20250206	123500	21563216	1914	1914	1914	1914	0
399	20250206	123400	21563216	1914	1914	1914	1914	0
400	20250206	123300	21563216	1914	1914	1914	1914	0
401	20250206	123200	21563216	1914	1914	1914	1914	0
402	20250206	123100	21563216	1914	1914	1914	1914	0
403	20250206	123000	21563216	1914	1914	1914	1914	0
404	20250206	122900	21563216	1914	1914	1914	1914	0
405	20250206	122800	21563216	1914	1914	1914	1914	0
406	20250206	122700	21563216	1914	1914	1914	1914	0
407	20250206	122600	21563216	1914	1914	1914	1914	0
408	20250206	122500	21563216	1914	1914	1914	1914	0
409	20250206	122400	21563216	1914	1914	1914	1914	0
410	20250206	122300	21563216	1914	1914	1914	1914	0
411	20250206	122200	21563216	1914	1914	1914	1914	0
412	20250206	122100	21563216	1914	1914	1914	1914	0
413	20250206	122000	21563216	1914	1914	1914	1914	0
414	20250206	121900	21563216	1914	1914	1914	1914	0
415	20250206	121800	21563216	1914	1914	1914	1914	0
416	20250206	121700	21563216	1914	1914	1914	1914	0
417	20250206	121600	21563216	1914	1914	1914	1914	0
418	20250206	121500	21563216	1914	1914	1914	1914	0
419	20250206	121400	21563216	1914	1914	1914	1914	0
420	20250206	121300	21563216	1914	1914	1914	1914	2
421	20250206	121200	21559388	1914	1912	1914	1912	2
422	20250206	121100	21555562	1911	1907	1911	1907	21
423	20250206	121000	21515505	1912	1912	1912	1912	0
424	20250206	120900	21515505	1912	1912	1912	1912	0
425	20250206	120800	21515505	1912	1912	1912	1912	0
426	20250206	120700	21515505	1912	1912	1912	1912	0
427	20250206	120600	21515505	1912	1912	1912	1912	0
428	20250206	120500	21515505	1912	1912	1912	1912	0
429	20250206	120400	21515505	1912	1912	1912	1912	0
430	20250206	120300	21515505	1912	1912	1912	1912	0
431	20250206	120200	21515505	1912	1912	1912	1912	0
432	20250206	120100	21515505	1912	1912	1912	1912	0
433	20250206	120000	21515505	1912	1912	1912	1912	0
434	20250206	115900	21515505	1912	1912	1912	1912	0
435	20250206	115800	21515505	1912	1912	1912	1912	0
436	20250206	115700	21515505	1912	1912	1912	1912	0
437	20250206	115600	21515505	1912	1912	1912	1912	0
438	20250206	115500	21515505	1912	1912	1912	1912	0
439	20250206	115400	21515505	1912	1912	1912	1912	0
440	20250206	115300	21515505	1912	1912	1912	1912	0
441	20250206	115200	21515505	1912	1912	1912	1912	0
442	20250206	115100	21515505	1912	1912	1912	1912	0
443	20250206	115000	21515505	1912	1912	1912	1912	0
444	20250206	114900	21515505	1912	1912	1912	1912	0
445	20250206	114800	21515505	1912	1912	1912	1912	0
446	20250206	114700	21515505	1912	1912	1912	1912	0
447	20250206	114600	21515505	1912	1912	1912	1912	0
448	20250206	114500	21515505	1912	1912	1912	1912	0
449	20250206	114400	21515505	1912	1912	1912	1912	0
450	20250206	114300	21515505	1912	1912	1912	1912	0
451	20250206	114200	21515505	1912	1912	1912	1912	0
452	20250206	114100	21515505	1912	1912	1912	1912	0
453	20250206	114000	21515505	1912	1912	1912	1912	0
454	20250206	113900	21515505	1912	1912	1912	1912	0
455	20250206	113800	21515505	1912	1912	1912	1912	0
456	20250206	113700	21515505	1912	1912	1912	1912	0
457	20250206	113600	21515505	1912	1911	1912	1911	3
458	20250206	113500	21509771	1911	1911	1911	1911	1
459	20250206	113400	21507860	1916	1916	1916	1916	0
460	20250206	113300	21507860	1916	1916	1916	1916	0
461	20250206	113200	21507860	1916	1916	1916	1916	0
462	20250206	113100	21507860	1916	1916	1916	1916	0
463	20250206	113000	21507860	1916	1916	1916	1916	0
464	20250206	112900	21507860	1916	1916	1916	1916	0
465	20250206	112800	21507860	1916	1916	1916	1916	0
466	20250206	112700	21507860	1916	1916	1916	1916	0
467	20250206	112600	21507860	1916	1916	1916	1916	0
468	20250206	112500	21507860	1916	1916	1916	1916	0
469	20250206	112400	21507860	1916	1916	1916	1916	0
470	20250206	112300	21507860	1916	1916	1916	1916	0
471	20250206	112200	21507860	1916	1916	1916	1916	0
472	20250206	112100	21507860	1916	1916	1916	1916	0
473	20250206	112000	21507860	1916	1916	1916	1916	0
474	20250206	111900	21507860	1916	1916	1916	1916	0
475	20250206	111800	21507860	1916	1916	1916	1916	0
476	20250206	111700	21507860	1916	1916	1916	1916	0
477	20250206	111600	21507860	1916	1916	1916	1916	0
478	20250206	111500	21507860	1916	1916	1916	1916	0
479	20250206	111400	21507860	1916	1916	1916	1916	0
480	20250206	111300	21507860	1916	1916	1916	1916	0
481	20250206	111200	21507860	1916	1916	1916	1916	0
482	20250206	111100	21507860	1916	1916	1916	1916	0
483	20250206	111000	21507860	1916	1916	1916	1916	0
484	20250206	110900	21507860	1916	1916	1916	1916	0
485	20250206	110800	21507860	1916	1916	1916	1916	0
486	20250206	110700	21507860	1916	1916	1916	1916	0
487	20250206	110600	21507860	1916	1916	1916	1916	0
488	20250206	110500	21507860	1916	1916	1916	1916	0
489	20250206	110400	21507860	1916	1916	1916	1916	0
490	20250206	110300	21507860	1916	1916	1916	1916	0
491	20250206	110200	21507860	1916	1915	1916	1915	11
492	20250206	110100	21486794	1917	1896	1917	1896	169
493	20250206	110000	21166349	1896	1896	1896	1896	46
494	20250206	105900	21079133	1896	1896	1896	1896	0
495	20250206	105800	21079133	1896	1896	1896	1896	27
496	20250206	105700	21027941	1897	1897	1897	1897	5
497	20250206	105600	21018456	1897	1897	1897	1897	18
498	20250206	105500	20984310	1918	1918	1918	1918	0
499	20250206	105400	20984310	1918	1918	1918	1918	0
500	20250206	105300	20984310	1918	1918	1918	1918	1
501	20250206	105200	20982392	1919	1919	1919	1919	0
502	20250206	105100	20982392	1919	1919	1919	1919	0
503	20250206	105000	20982392	1919	1919	1919	1919	0
504	20250206	104900	20982392	1919	1919	1919	1919	0
505	20250206	104800	20982392	1919	1919	1919	1919	0
506	20250206	104700	20982392	1919	1918	1919	1918	2
507	20250206	104600	20978555	1917	1916	1917	1916	2
508	20250206	104500	20974722	1915	1915	1915	1915	0
509	20250206	104400	20974722	1915	1915	1915	1915	0
510	20250206	104300	20974722	1915	1915	1915	1915	0
511	20250206	104200	20974722	1915	1915	1915	1915	0
512	20250206	104100	20974722	1915	1915	1915	1915	0
513	20250206	104000	20974722	1915	1915	1915	1915	0
514	20250206	103900	20974722	1915	1915	1915	1915	0
515	20250206	103800	20974722	1915	1915	1915	1915	0
516	20250206	103700	20974722	1915	1915	1915	1915	0
517	20250206	103600	20974722	1915	1910	1915	1910	11
518	20250206	103500	20953707	1919	1919	1919	1919	0
519	20250206	103400	20953707	1919	1919	1919	1919	0
520	20250206	103300	20953707	1919	1919	1919	1919	0
521	20250206	103200	20953707	1919	1919	1919	1919	0
522	20250206	103100	20953707	1919	1919	1919	1919	0
523	20250206	103000	20953707	1919	1919	1919	1919	0
524	20250206	102900	20953707	1919	1919	1919	1919	0
525	20250206	102800	20953707	1919	1919	1919	1919	0
526	20250206	102700	20953707	1919	1919	1919	1919	0
527	20250206	102600	20953707	1919	1919	1919	1919	0
528	20250206	102500	20953707	1919	1919	1919	1919	0
529	20250206	102400	20953707	1919	1919	1919	1919	0
530	20250206	102300	20953707	1919	1919	1919	1919	0
531	20250206	102200	20953707	1919	1919	1919	1919	0
532	20250206	102100	20953707	1919	1919	1919	1919	0
533	20250206	102000	20953707	1919	1919	1919	1919	0
534	20250206	101900	20953707	1919	1919	1919	1919	0
535	20250206	101800	20953707	1919	1919	1919	1919	0
536	20250206	101700	20953707	1919	1919	1919	1919	0
537	20250206	101600	20953707	1919	1919	1919	1919	0
538	20250206	101500	20953707	1919	1919	1919	1919	0
539	20250206	101400	20953707	1919	1919	1919	1919	0
540	20250206	101300	20953707	1919	1919	1919	1919	0
541	20250206	101200	20953707	1919	1919	1919	1919	0
542	20250206	101100	20953707	1919	1919	1919	1919	0
543	20250206	101000	20953707	1919	1919	1919	1919	0
544	20250206	100900	20953707	1919	1919	1919	1919	0
545	20250206	100800	20953707	1919	1918	1919	1918	31
546	20250206	100700	20894248	1918	1918	1918	1918	0
547	20250206	100600	20894248	1918	1916	1918	1916	18
548	20250206	100500	20859742	1916	1916	1916	1916	1
549	20250206	100400	20857826	1917	1917	1917	1917	0
550	20250206	100300	20857826	1917	1917	1917	1917	0
551	20250206	100200	20857826	1917	1917	1917	1917	0
552	20250206	100100	20857826	1917	1917	1917	1917	0
553	20250206	100000	20857826	1917	1917	1917	1917	0
554	20250206	095900	20857826	1917	1917	1917	1917	1
555	20250206	095800	20855909	1917	1917	1917	1917	0
556	20250206	095700	20855909	1917	1916	1917	1916	5
557	20250206	095600	20846328	1916	1916	1916	1916	1
558	20250206	095500	20844412	1917	1917	1917	1917	1
559	20250206	095400	20842495	1893	1893	1893	1893	0
560	20250206	095300	20842495	1893	1893	1893	1893	0
561	20250206	095200	20842495	1893	1893	1893	1893	0
562	20250206	095100	20842495	1893	1893	1893	1893	0
563	20250206	095000	20842495	1893	1893	1893	1893	0
564	20250206	094900	20842495	1893	1893	1893	1893	0
565	20250206	094800	20842495	1893	1893	1893	1893	0
566	20250206	094700	20842495	1893	1893	1893	1893	0
567	20250206	094600	20842495	1893	1893	1893	1893	0
568	20250206	094500	20842495	1893	1893	1893	1893	0
569	20250206	094400	20842495	1893	1893	1893	1893	0
570	20250206	094300	20842495	1893	1893	1893	1893	0
571	20250206	094200	20842495	1893	1893	1893	1893	0
572	20250206	094100	20842495	1893	1893	1893	1893	0
573	20250206	094000	20842495	1893	1893	1893	1893	0
574	20250206	093900	20842495	1893	1893	1893	1893	0
575	20250206	093800	20842495	1893	1893	1893	1893	492
576	20250206	093700	19911139	1893	1893	1893	1893	0
577	20250206	093600	19911139	1893	1893	1893	1893	0
578	20250206	093500	19911139	1893	1893	1893	1893	0
579	20250206	093400	19911139	1893	1893	1893	1893	0
580	20250206	093300	19911139	1893	1893	1893	1893	0
581	20250206	093200	19911139	1893	1893	1893	1893	0
582	20250206	093100	19911139	1893	1893	1893	1893	0
583	20250206	093000	19911139	1893	1893	1893	1893	0
584	20250206	092900	19911139	1893	1893	1893	1893	0
585	20250206	092800	19911139	1893	1893	1893	1893	0
586	20250206	092700	19911139	1893	1893	1893	1893	0
587	20250206	092600	19911139	1893	1893	1893	1893	0
588	20250206	092500	19911139	1893	1893	1893	1893	0
589	20250206	092400	19911139	1893	1893	1893	1893	0
590	20250206	092300	19911139	1893	1893	1893	1893	0
591	20250206	092200	19911139	1893	1893	1893	1893	0
592	20250206	092100	19911139	1893	1893	1893	1893	0
593	20250206	092000	19911139	1893	1893	1893	1893	0
594	20250206	091900	19911139	1893	1893	1893	1893	0
595	20250206	091800	19911139	1893	1893	1893	1893	0
596	20250206	091700	19911139	1893	1893	1893	1893	2004
597	20250206	091600	16117567	1892	1893	1893	1892	88
598	20250206	091500	15951036	1899	1899	1899	1899	5
599	20250206	091400	15941541	1898	1898	1898	1898	0
600	20250206	091300	15941541	1898	1899	1899	1898	600
601	20250206	091200	14802441	1900	1900	1900	1900	1000
602	20250206	091100	12902441	1900	1910	1910	1900	1060
603	20250206	091000	10887015	1911	1911	1911	1911	0
604	20250206	090900	10887015	1911	1911	1911	1911	0
605	20250206	090800	10887015	1911	1911	1911	1911	0
606	20250206	090700	10887015	1911	1911	1911	1911	0
607	20250206	090600	10887015	1911	1911	1911	1911	3535
608	20250206	090500	4131630	1918	1918	1918	1918	0
609	20250206	090400	4131630	1918	1918	1918	1918	0
610	20250206	090300	4131630	1918	1918	1918	1918	0
611	20250206	090200	4131630	1918	1918	1918	1918	0
612	20250206	090100	4131630	1918	1918	1918	1918	2
613	20250206	090000	4127794	1918	1911	1918	1911	2160