KissMeData/043360/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	192800	4997874	1891	1891	1891	1891	15
3	20250206	192700	4997874	1891	1891	1891	1891	0
4	20250206	192600	4997874	1891	1891	1891	1891	0
5	20250206	192500	4997874	1891	1891	1891	1891	0
6	20250206	192400	4997874	1891	1891	1891	1891	0
7	20250206	192300	4997874	1891	1891	1891	1891	0
8	20250206	192200	4997874	1891	1891	1891	1891	0
9	20250206	192100	4997874	1891	1891	1891	1891	0
10	20250206	192000	4997874	1891	1891	1891	1891	0
11	20250206	191900	4997874	1891	1891	1891	1891	0
12	20250206	191800	4997874	1891	1891	1891	1891	0
13	20250206	191700	4997874	1891	1891	1891	1891	0
14	20250206	191600	4997874	1891	1891	1891	1891	0
15	20250206	191500	4997874	1891	1891	1891	1891	0
16	20250206	191400	4997874	1891	1891	1891	1891	0
17	20250206	191300	4997874	1891	1891	1891	1891	0
18	20250206	191200	4997874	1891	1891	1891	1891	0
19	20250206	191100	4997874	1891	1891	1891	1891	0
20	20250206	191000	4997874	1891	1891	1891	1891	0
21	20250206	190900	4997874	1891	1891	1891	1891	0
22	20250206	190800	4997874	1891	1891	1891	1891	0
23	20250206	190700	4997874	1891	1891	1891	1891	0
24	20250206	190600	4997874	1891	1891	1891	1891	0
25	20250206	190500	4997874	1891	1891	1891	1891	0
26	20250206	190400	4997874	1891	1891	1891	1891	0
27	20250206	190300	4997874	1891	1891	1891	1891	0
28	20250206	190200	4997874	1891	1891	1891	1891	0
29	20250206	190100	4997874	1891	1891	1891	1891	0
30	20250206	190000	4997874	1891	1891	1891	1891	0
31	20250206	185900	4997874	1891	1891	1891	1891	0
32	20250206	185800	4997874	1891	1891	1891	1891	15
33	20250206	185700	4997874	1891	1891	1891	1891	0
34	20250206	185600	4997874	1891	1891	1891	1891	0
35	20250206	185500	4997874	1891	1891	1891	1891	0
36	20250206	185400	4997874	1891	1891	1891	1891	0
37	20250206	185300	4997874	1891	1891	1891	1891	0
38	20250206	185200	4997874	1891	1891	1891	1891	0
39	20250206	185100	4997874	1891	1891	1891	1891	0
40	20250206	185000	4997874	1891	1891	1891	1891	0
41	20250206	184900	4997874	1891	1891	1891	1891	0
42	20250206	184800	4997874	1891	1891	1891	1891	0
43	20250206	184700	4997874	1891	1891	1891	1891	0
44	20250206	184600	4997874	1891	1891	1891	1891	0
45	20250206	184500	4997874	1891	1891	1891	1891	0
46	20250206	184400	4997874	1891	1891	1891	1891	0
47	20250206	184300	4997874	1891	1891	1891	1891	0
48	20250206	184200	4997874	1891	1891	1891	1891	0
49	20250206	184100	4997874	1891	1891	1891	1891	0
50	20250206	184000	4997874	1891	1891	1891	1891	0
51	20250206	183900	4997874	1891	1891	1891	1891	0
52	20250206	183800	4997874	1891	1891	1891	1891	0
53	20250206	183700	4997874	1891	1891	1891	1891	0
54	20250206	183600	4997874	1891	1891	1891	1891	0
55	20250206	183500	4997874	1891	1891	1891	1891	0
56	20250206	183400	4997874	1891	1891	1891	1891	0
57	20250206	183300	4997874	1891	1891	1891	1891	0
58	20250206	183200	4997874	1891	1891	1891	1891	0
59	20250206	183100	4997874	1891	1891	1891	1891	0
60	20250206	183000	4997874	1891	1891	1891	1891	0
61	20250206	182900	4997874	1891	1891	1891	1891	0
62	20250206	182800	4997874	1891	1891	1891	1891	15
63	20250206	182700	4997874	1891	1891	1891	1891	0
64	20250206	182600	4997874	1891	1891	1891	1891	0
65	20250206	182500	4997874	1891	1891	1891	1891	0
66	20250206	182400	4997874	1891	1891	1891	1891	0
67	20250206	182300	4997874	1891	1891	1891	1891	0
68	20250206	182200	4997874	1891	1891	1891	1891	0
69	20250206	182100	4997874	1891	1891	1891	1891	0
70	20250206	182000	4997874	1891	1891	1891	1891	0
71	20250206	181900	4997874	1891	1891	1891	1891	0
72	20250206	181800	4997874	1891	1891	1891	1891	0
73	20250206	181700	4997874	1891	1891	1891	1891	0
74	20250206	181600	4997874	1891	1891	1891	1891	0
75	20250206	181500	4997874	1891	1891	1891	1891	0
76	20250206	181400	4997874	1891	1891	1891	1891	0
77	20250206	181300	4997874	1891	1891	1891	1891	0
78	20250206	181200	4997874	1891	1891	1891	1891	0
79	20250206	181100	4997874	1891	1891	1891	1891	0
80	20250206	181000	4997874	1891	1891	1891	1891	0
81	20250206	180900	4997874	1891	1891	1891	1891	0
82	20250206	180800	4997874	1891	1891	1891	1891	0
83	20250206	180700	4997874	1891	1891	1891	1891	0
84	20250206	180600	4997874	1891	1891	1891	1891	0
85	20250206	180500	4997874	1891	1891	1891	1891	0
86	20250206	180400	4997874	1891	1891	1891	1891	0
87	20250206	180300	4997874	1891	1891	1891	1891	0
88	20250206	180200	4997874	1891	1891	1891	1891	0
89	20250206	180100	4997874	1891	1891	1891	1891	0
90	20250206	180000	4997874	1891	1891	1891	1891	0
91	20250206	175900	4997874	1891	1891	1891	1891	0
92	20250206	175800	4997874	1891	1891	1891	1891	15
93	20250206	175700	4997874	1891	1891	1891	1891	0
94	20250206	175600	4997874	1891	1891	1891	1891	0
95	20250206	175500	4997874	1891	1891	1891	1891	0
96	20250206	175400	4997874	1891	1891	1891	1891	0
97	20250206	175300	4997874	1891	1891	1891	1891	0
98	20250206	175200	4997874	1891	1891	1891	1891	0
99	20250206	175100	4997874	1891	1891	1891	1891	0
100	20250206	175000	4997874	1891	1891	1891	1891	0
101	20250206	174900	4997874	1891	1891	1891	1891	0
102	20250206	174800	4997874	1891	1891	1891	1891	0
103	20250206	174700	4997874	1891	1891	1891	1891	0
104	20250206	174600	4997874	1891	1891	1891	1891	0
105	20250206	174500	4997874	1891	1891	1891	1891	0
106	20250206	174400	4997874	1891	1891	1891	1891	0
107	20250206	174300	4997874	1891	1891	1891	1891	0
108	20250206	174200	4997874	1891	1891	1891	1891	0
109	20250206	174100	4997874	1891	1891	1891	1891	0
110	20250206	174000	4997874	1891	1891	1891	1891	0
111	20250206	173900	4997874	1891	1891	1891	1891	0
112	20250206	173800	4997874	1891	1891	1891	1891	0
113	20250206	173700	4997874	1891	1891	1891	1891	0
114	20250206	173600	4997874	1891	1891	1891	1891	0
115	20250206	173500	4997874	1891	1891	1891	1891	0
116	20250206	173400	4997874	1891	1891	1891	1891	0
117	20250206	173300	4997874	1891	1891	1891	1891	0
118	20250206	173200	4997874	1891	1891	1891	1891	0
119	20250206	173100	4997874	1891	1891	1891	1891	0
120	20250206	173000	4997874	1891	1891	1891	1891	0
121	20250206	172900	4997874	1891	1891	1891	1891	0
122	20250206	172800	4997874	1891	1891	1891	1891	15
123	20250206	172700	4997874	1891	1891	1891	1891	0
124	20250206	172600	4997874	1891	1891	1891	1891	0
125	20250206	172500	4997874	1891	1891	1891	1891	0
126	20250206	172400	4997874	1891	1891	1891	1891	0
127	20250206	172300	4997874	1891	1891	1891	1891	0
128	20250206	172200	4997874	1891	1891	1891	1891	0
129	20250206	172100	4997874	1891	1891	1891	1891	0
130	20250206	172000	4997874	1891	1891	1891	1891	0
131	20250206	171900	4997874	1891	1891	1891	1891	0
132	20250206	171800	4997874	1891	1891	1891	1891	0
133	20250206	171700	4997874	1891	1891	1891	1891	0
134	20250206	171600	4997874	1891	1891	1891	1891	0
135	20250206	171500	4997874	1891	1891	1891	1891	0
136	20250206	171400	4997874	1891	1891	1891	1891	0
137	20250206	171300	4997874	1891	1891	1891	1891	0
138	20250206	171200	4997874	1891	1891	1891	1891	0
139	20250206	171100	4997874	1891	1891	1891	1891	0
140	20250206	171000	4997874	1891	1891	1891	1891	0
141	20250206	170900	4997874	1891	1891	1891	1891	0
142	20250206	170800	4997874	1891	1891	1891	1891	0
143	20250206	170700	4997874	1891	1891	1891	1891	0
144	20250206	170600	4997874	1891	1891	1891	1891	0
145	20250206	170500	4997874	1891	1891	1891	1891	0
146	20250206	170400	4997874	1891	1891	1891	1891	0
147	20250206	170300	4997874	1891	1891	1891	1891	0
148	20250206	170200	4997874	1891	1891	1891	1891	0
149	20250206	170100	4997874	1891	1891	1891	1891	0
150	20250206	170000	4997874	1891	1891	1891	1891	0
151	20250206	165900	4997874	1891	1891	1891	1891	0
152	20250206	165800	4997874	1891	1891	1891	1891	15
153	20250206	165700	4997874	1891	1891	1891	1891	0
154	20250206	165600	4997874	1891	1891	1891	1891	0
155	20250206	165500	4997874	1891	1891	1891	1891	0
156	20250206	165400	4997874	1891	1891	1891	1891	0
157	20250206	165300	4997874	1891	1891	1891	1891	0
158	20250206	165200	4997874	1891	1891	1891	1891	0
159	20250206	165100	4997874	1891	1891	1891	1891	0
160	20250206	165000	4997874	1891	1891	1891	1891	0
161	20250206	164900	4997874	1891	1891	1891	1891	0
162	20250206	164800	4997874	1891	1891	1891	1891	0
163	20250206	164700	4997874	1891	1891	1891	1891	0
164	20250206	164600	4997874	1891	1891	1891	1891	0
165	20250206	164500	4997874	1891	1891	1891	1891	0
166	20250206	164400	4997874	1891	1891	1891	1891	0
167	20250206	164300	4997874	1891	1891	1891	1891	0
168	20250206	164200	4997874	1891	1891	1891	1891	0
169	20250206	164100	4997874	1891	1891	1891	1891	0
170	20250206	164000	4997874	1891	1891	1891	1891	0
171	20250206	163900	4997874	1891	1891	1891	1891	0
172	20250206	163800	4997874	1891	1891	1891	1891	0
173	20250206	163700	4997874	1891	1891	1891	1891	0
174	20250206	163600	4997874	1891	1891	1891	1891	0
175	20250206	163500	4997874	1891	1891	1891	1891	0
176	20250206	163400	4997874	1891	1891	1891	1891	0
177	20250206	163300	4997874	1891	1891	1891	1891	0
178	20250206	163200	4997874	1891	1891	1891	1891	0
179	20250206	163100	4997874	1891	1891	1891	1891	0
180	20250206	163000	4997874	1891	1891	1891	1891	0
181	20250206	162900	4997874	1891	1891	1891	1891	0
182	20250206	162800	4997874	1891	1891	1891	1891	15
183	20250206	162700	4997874	1891	1891	1891	1891	0
184	20250206	162600	4997874	1891	1891	1891	1891	0
185	20250206	162500	4997874	1891	1891	1891	1891	0
186	20250206	162400	4997874	1891	1891	1891	1891	0
187	20250206	162300	4997874	1891	1891	1891	1891	0
188	20250206	162200	4997874	1891	1891	1891	1891	0
189	20250206	162100	4997874	1891	1891	1891	1891	0
190	20250206	162000	4997874	1891	1891	1891	1891	0
191	20250206	161900	4997874	1891	1891	1891	1891	0
192	20250206	161800	4997874	1891	1891	1891	1891	0
193	20250206	161700	4997874	1891	1891	1891	1891	0
194	20250206	161600	4997874	1891	1891	1891	1891	0
195	20250206	161500	4997874	1891	1891	1891	1891	0
196	20250206	161400	4997874	1891	1891	1891	1891	0
197	20250206	161300	4997874	1891	1891	1891	1891	0
198	20250206	161200	4997874	1891	1891	1891	1891	0
199	20250206	161100	4997874	1891	1891	1891	1891	0
200	20250206	161000	4997874	1891	1891	1891	1891	0
201	20250206	160900	4997874	1891	1891	1891	1891	0
202	20250206	160800	4997874	1891	1891	1891	1891	0
203	20250206	160700	4997874	1891	1891	1891	1891	0
204	20250206	160600	4997874	1891	1891	1891	1891	0
205	20250206	160500	4997874	1891	1891	1891	1891	0
206	20250206	160400	4997874	1891	1891	1891	1891	0
207	20250206	160300	4997874	1891	1891	1891	1891	0
208	20250206	160200	4997874	1891	1891	1891	1891	0
209	20250206	160100	4997874	1891	1891	1891	1891	0
210	20250206	160000	4997874	1891	1891	1891	1891	0
211	20250206	155900	4997874	1891	1891	1891	1891	0
212	20250206	155800	4997874	1891	1891	1891	1891	15
213	20250206	155700	4997874	1891	1891	1891	1891	0
214	20250206	155600	4997874	1891	1891	1891	1891	0
215	20250206	155500	4997874	1891	1891	1891	1891	0
216	20250206	155400	4997874	1891	1891	1891	1891	0
217	20250206	155300	4997874	1891	1891	1891	1891	0
218	20250206	155200	4997874	1891	1891	1891	1891	0
219	20250206	155100	4997874	1891	1891	1891	1891	0
220	20250206	155000	4997874	1891	1891	1891	1891	0
221	20250206	154900	4997874	1891	1891	1891	1891	0
222	20250206	154800	4997874	1891	1891	1891	1891	0
223	20250206	154700	4997874	1891	1891	1891	1891	0
224	20250206	154600	4997874	1891	1891	1891	1891	0
225	20250206	154500	4997874	1891	1891	1891	1891	0
226	20250206	154400	4997874	1891	1891	1891	1891	0
227	20250206	154300	4997874	1891	1891	1891	1891	0
228	20250206	154200	4997874	1891	1891	1891	1891	0
229	20250206	154100	4997874	1891	1891	1891	1891	0
230	20250206	154000	4997874	1891	1891	1891	1891	0
231	20250206	153900	4997874	1891	1891	1891	1891	0
232	20250206	153800	4997874	1891	1891	1891	1891	0
233	20250206	153700	4997874	1891	1891	1891	1891	0
234	20250206	153600	4997874	1891	1891	1891	1891	0
235	20250206	153500	4997874	1891	1891	1891	1891	0
236	20250206	153400	4997874	1891	1891	1891	1891	0
237	20250206	153300	4997874	1891	1891	1891	1891	0
238	20250206	153200	4997874	1891	1891	1891	1891	0
239	20250206	153100	4997874	1891	1891	1891	1891	0
240	20250206	153000	4997874	1891	1891	1891	1891	15
241	20250206	152900	4969509	1888	1888	1888	1888	0
242	20250206	152800	4969509	1888	1888	1888	1888	0
243	20250206	152700	4969509	1888	1888	1888	1888	0
244	20250206	152600	4969509	1888	1888	1888	1888	0
245	20250206	152500	4969509	1888	1888	1888	1888	0
246	20250206	152400	4969509	1888	1888	1888	1888	0
247	20250206	152300	4969509	1888	1888	1888	1888	0
248	20250206	152200	4969509	1888	1888	1888	1888	0
249	20250206	152100	4969509	1888	1888	1888	1888	0
250	20250206	152000	4969509	1888	1888	1888	1888	0
251	20250206	151900	4969509	1888	1888	1888	1888	0
252	20250206	151800	4969509	1888	1888	1888	1888	0
253	20250206	151700	4969509	1888	1888	1888	1888	0
254	20250206	151600	4969509	1888	1888	1888	1888	0
255	20250206	151500	4969509	1888	1888	1888	1888	0
256	20250206	151400	4969509	1888	1888	1888	1888	0
257	20250206	151300	4969509	1888	1888	1888	1888	0
258	20250206	151200	4969509	1888	1888	1888	1888	5
259	20250206	151100	4960069	1892	1892	1892	1892	0
260	20250206	151000	4960069	1892	1892	1892	1892	0
261	20250206	150900	4960069	1892	1892	1892	1892	0
262	20250206	150800	4960069	1892	1892	1892	1892	0
263	20250206	150700	4960069	1892	1892	1892	1892	0
264	20250206	150600	4960069	1892	1892	1892	1892	0
265	20250206	150500	4960069	1892	1892	1892	1892	0
266	20250206	150400	4960069	1892	1892	1892	1892	0
267	20250206	150300	4960069	1892	1892	1892	1892	0
268	20250206	150200	4960069	1892	1892	1892	1892	0
269	20250206	150100	4960069	1892	1892	1892	1892	0
270	20250206	150000	4960069	1892	1892	1892	1892	0
271	20250206	145900	4960069	1892	1892	1892	1892	0
272	20250206	145800	4960069	1892	1892	1892	1892	0
273	20250206	145700	4960069	1892	1892	1892	1892	0
274	20250206	145600	4960069	1892	1892	1892	1892	0
275	20250206	145500	4960069	1892	1892	1892	1892	0
276	20250206	145400	4960069	1892	1892	1892	1892	0
277	20250206	145300	4960069	1892	1892	1892	1892	0
278	20250206	145200	4960069	1892	1892	1892	1892	38
279	20250206	145100	4888173	1893	1893	1893	1893	0
280	20250206	145000	4888173	1893	1893	1893	1893	0
281	20250206	144900	4888173	1893	1893	1893	1893	0
282	20250206	144800	4888173	1893	1893	1893	1893	0
283	20250206	144700	4888173	1893	1893	1893	1893	0
284	20250206	144600	4888173	1893	1893	1893	1893	0
285	20250206	144500	4888173	1893	1893	1893	1893	0
286	20250206	144400	4888173	1893	1893	1893	1893	0
287	20250206	144300	4888173	1893	1893	1893	1893	0
288	20250206	144200	4888173	1893	1893	1893	1893	0
289	20250206	144100	4888173	1893	1893	1893	1893	0
290	20250206	144000	4888173	1893	1893	1893	1893	0
291	20250206	143900	4888173	1893	1893	1893	1893	0
292	20250206	143800	4888173	1893	1893	1893	1893	0
293	20250206	143700	4888173	1893	1893	1893	1893	0
294	20250206	143600	4888173	1893	1893	1893	1893	0
295	20250206	143500	4888173	1893	1893	1893	1893	0
296	20250206	143400	4888173	1893	1893	1893	1893	0
297	20250206	143300	4888173	1893	1893	1893	1893	0
298	20250206	143200	4888173	1893	1893	1893	1893	0
299	20250206	143100	4888173	1893	1893	1893	1893	0
300	20250206	143000	4888173	1893	1893	1893	1893	0
301	20250206	142900	4888173	1893	1893	1893	1893	0
302	20250206	142800	4888173	1893	1893	1893	1893	0
303	20250206	142700	4888173	1893	1893	1893	1893	0
304	20250206	142600	4888173	1893	1893	1893	1893	0
305	20250206	142500	4888173	1893	1893	1893	1893	0
306	20250206	142400	4888173	1893	1893	1893	1893	0
307	20250206	142300	4888173	1893	1893	1893	1893	0
308	20250206	142200	4888173	1893	1893	1893	1893	0
309	20250206	142100	4888173	1893	1893	1893	1893	0
310	20250206	142000	4888173	1893	1893	1893	1893	0
311	20250206	141900	4888173	1893	1893	1893	1893	0
312	20250206	141800	4888173	1893	1893	1893	1893	0
313	20250206	141700	4888173	1893	1893	1893	1893	0
314	20250206	141600	4888173	1893	1893	1893	1893	0
315	20250206	141500	4888173	1893	1893	1893	1893	166
316	20250206	141400	4573935	1893	1893	1893	1893	0
317	20250206	141300	4573935	1893	1893	1893	1893	0
318	20250206	141200	4573935	1893	1893	1893	1893	0
319	20250206	141100	4573935	1893	1893	1893	1893	0
320	20250206	141000	4573935	1893	1893	1893	1893	0
321	20250206	140900	4573935	1893	1893	1893	1893	0
322	20250206	140800	4573935	1893	1893	1893	1893	0
323	20250206	140700	4573935	1893	1893	1893	1893	0
324	20250206	140600	4573935	1893	1893	1893	1893	0
325	20250206	140500	4573935	1893	1893	1893	1893	0
326	20250206	140400	4573935	1893	1893	1893	1893	0
327	20250206	140300	4573935	1893	1893	1893	1893	0
328	20250206	140200	4573935	1893	1893	1893	1893	0
329	20250206	140100	4573935	1893	1893	1893	1893	0
330	20250206	140000	4573935	1893	1893	1893	1893	0
331	20250206	135900	4573935	1893	1893	1893	1893	0
332	20250206	135800	4573935	1893	1893	1893	1893	0
333	20250206	135700	4573935	1893	1893	1893	1893	0
334	20250206	135600	4573935	1893	1893	1893	1893	0
335	20250206	135500	4573935	1893	1893	1893	1893	0
336	20250206	135400	4573935	1893	1893	1893	1893	0
337	20250206	135300	4573935	1893	1893	1893	1893	0
338	20250206	135200	4573935	1893	1893	1893	1893	0
339	20250206	135100	4573935	1893	1893	1893	1893	0
340	20250206	135000	4573935	1893	1893	1893	1893	0
341	20250206	134900	4573935	1893	1893	1893	1893	0
342	20250206	134800	4573935	1893	1893	1893	1893	0
343	20250206	134700	4573935	1893	1893	1893	1893	0
344	20250206	134600	4573935	1893	1893	1893	1893	0
345	20250206	134500	4573935	1893	1893	1893	1893	0
346	20250206	134400	4573935	1893	1893	1893	1893	0
347	20250206	134300	4573935	1893	1893	1893	1893	0
348	20250206	134200	4573935	1893	1893	1893	1893	0
349	20250206	134100	4573935	1893	1893	1893	1893	0
350	20250206	134000	4573935	1893	1893	1893	1893	0
351	20250206	133900	4573935	1893	1893	1893	1893	0
352	20250206	133800	4573935	1893	1893	1893	1893	0
353	20250206	133700	4573935	1893	1893	1893	1893	0
354	20250206	133600	4573935	1893	1893	1893	1893	0
355	20250206	133500	4573935	1893	1893	1893	1893	38
356	20250206	133400	4502001	1895	1895	1895	1895	0
357	20250206	133300	4502001	1895	1895	1895	1895	0
358	20250206	133200	4502001	1895	1895	1895	1895	0
359	20250206	133100	4502001	1895	1895	1895	1895	0
360	20250206	133000	4502001	1895	1895	1895	1895	0
361	20250206	132900	4502001	1895	1895	1895	1895	0
362	20250206	132800	4502001	1895	1895	1895	1895	0
363	20250206	132700	4502001	1895	1895	1895	1895	0
364	20250206	132600	4502001	1895	1895	1895	1895	0
365	20250206	132500	4502001	1895	1895	1895	1895	0
366	20250206	132400	4502001	1895	1895	1895	1895	0
367	20250206	132300	4502001	1895	1895	1895	1895	0
368	20250206	132200	4502001	1895	1895	1895	1895	0
369	20250206	132100	4502001	1895	1895	1895	1895	0
370	20250206	132000	4502001	1895	1895	1895	1895	0
371	20250206	131900	4502001	1895	1895	1895	1895	0
372	20250206	131800	4502001	1895	1895	1895	1895	0
373	20250206	131700	4502001	1895	1895	1895	1895	0
374	20250206	131600	4502001	1895	1895	1895	1895	0
375	20250206	131500	4502001	1895	1895	1895	1895	0
376	20250206	131400	4502001	1895	1895	1895	1895	0
377	20250206	131300	4502001	1895	1895	1895	1895	0
378	20250206	131200	4502001	1895	1895	1895	1895	0
379	20250206	131100	4502001	1895	1895	1895	1895	0
380	20250206	131000	4502001	1895	1895	1895	1895	0
381	20250206	130900	4502001	1895	1895	1895	1895	0
382	20250206	130800	4502001	1895	1895	1895	1895	0
383	20250206	130700	4502001	1895	1895	1895	1895	0
384	20250206	130600	4502001	1895	1895	1895	1895	0
385	20250206	130500	4502001	1895	1895	1895	1895	0
386	20250206	130400	4502001	1895	1895	1895	1895	0
387	20250206	130300	4502001	1895	1895	1895	1895	0
388	20250206	130200	4502001	1895	1895	1895	1895	0
389	20250206	130100	4502001	1895	1895	1895	1895	0
390	20250206	130000	4502001	1895	1895	1895	1895	0
391	20250206	125900	4502001	1895	1895	1895	1895	0
392	20250206	125800	4502001	1895	1895	1895	1895	0
393	20250206	125700	4502001	1895	1895	1895	1895	0
394	20250206	125600	4502001	1895	1895	1895	1895	0
395	20250206	125500	4502001	1895	1895	1895	1895	0
396	20250206	125400	4502001	1895	1895	1895	1895	0
397	20250206	125300	4502001	1895	1895	1895	1895	0
398	20250206	125200	4502001	1895	1895	1895	1895	0
399	20250206	125100	4502001	1895	1895	1895	1895	0
400	20250206	125000	4502001	1895	1895	1895	1895	0
401	20250206	124900	4502001	1895	1895	1895	1895	0
402	20250206	124800	4502001	1895	1895	1895	1895	0
403	20250206	124700	4502001	1895	1895	1895	1895	0
404	20250206	124600	4502001	1895	1895	1895	1895	0
405	20250206	124500	4502001	1895	1895	1895	1895	0
406	20250206	124400	4502001	1895	1895	1895	1895	0
407	20250206	124300	4502001	1895	1895	1895	1895	0
408	20250206	124200	4502001	1895	1895	1895	1895	0
409	20250206	124100	4502001	1895	1895	1895	1895	0
410	20250206	124000	4502001	1895	1895	1895	1895	0
411	20250206	123900	4502001	1895	1895	1895	1895	0
412	20250206	123800	4502001	1895	1895	1895	1895	0
413	20250206	123700	4502001	1895	1895	1895	1895	0
414	20250206	123600	4502001	1895	1895	1895	1895	0
415	20250206	123500	4502001	1895	1895	1895	1895	0
416	20250206	123400	4502001	1895	1895	1895	1895	0
417	20250206	123300	4502001	1895	1895	1895	1895	0
418	20250206	123200	4502001	1895	1895	1895	1895	0
419	20250206	123100	4502001	1895	1895	1895	1895	0
420	20250206	123000	4502001	1895	1895	1895	1895	0
421	20250206	122900	4502001	1895	1895	1895	1895	0
422	20250206	122800	4502001	1895	1895	1895	1895	0
423	20250206	122700	4502001	1895	1895	1895	1895	0
424	20250206	122600	4502001	1895	1895	1895	1895	0
425	20250206	122500	4502001	1895	1895	1895	1895	0
426	20250206	122400	4502001	1895	1895	1895	1895	0
427	20250206	122300	4502001	1895	1895	1895	1895	0
428	20250206	122200	4502001	1895	1895	1895	1895	0
429	20250206	122100	4502001	1895	1895	1895	1895	0
430	20250206	122000	4502001	1895	1895	1895	1895	0
431	20250206	121900	4502001	1895	1895	1895	1895	0
432	20250206	121800	4502001	1895	1895	1895	1895	0
433	20250206	121700	4502001	1895	1895	1895	1895	0
434	20250206	121600	4502001	1895	1895	1895	1895	0
435	20250206	121500	4502001	1895	1895	1895	1895	0
436	20250206	121400	4502001	1895	1895	1895	1895	0
437	20250206	121300	4502001	1895	1895	1895	1895	0
438	20250206	121200	4502001	1895	1895	1895	1895	0
439	20250206	121100	4502001	1895	1895	1895	1895	0
440	20250206	121000	4502001	1895	1895	1895	1895	0
441	20250206	120900	4502001	1895	1895	1895	1895	0
442	20250206	120800	4502001	1895	1895	1895	1895	0
443	20250206	120700	4502001	1895	1895	1895	1895	0
444	20250206	120600	4502001	1895	1895	1895	1895	0
445	20250206	120500	4502001	1895	1895	1895	1895	0
446	20250206	120400	4502001	1895	1895	1895	1895	0
447	20250206	120300	4502001	1895	1895	1895	1895	0
448	20250206	120200	4502001	1895	1895	1895	1895	0
449	20250206	120100	4502001	1895	1895	1895	1895	0
450	20250206	120000	4502001	1895	1895	1895	1895	0
451	20250206	115900	4502001	1895	1895	1895	1895	0
452	20250206	115800	4502001	1895	1895	1895	1895	0
453	20250206	115700	4502001	1895	1895	1895	1895	0
454	20250206	115600	4502001	1895	1895	1895	1895	0
455	20250206	115500	4502001	1895	1895	1895	1895	0
456	20250206	115400	4502001	1895	1895	1895	1895	0
457	20250206	115300	4502001	1895	1895	1895	1895	0
458	20250206	115200	4502001	1895	1895	1895	1895	0
459	20250206	115100	4502001	1895	1895	1895	1895	0
460	20250206	115000	4502001	1895	1895	1895	1895	0
461	20250206	114900	4502001	1895	1895	1895	1895	0
462	20250206	114800	4502001	1895	1895	1895	1895	0
463	20250206	114700	4502001	1895	1895	1895	1895	0
464	20250206	114600	4502001	1895	1895	1895	1895	0
465	20250206	114500	4502001	1895	1895	1895	1895	0
466	20250206	114400	4502001	1895	1895	1895	1895	0
467	20250206	114300	4502001	1895	1895	1895	1895	0
468	20250206	114200	4502001	1895	1895	1895	1895	0
469	20250206	114100	4502001	1895	1895	1895	1895	0
470	20250206	114000	4502001	1895	1895	1895	1895	0
471	20250206	113900	4502001	1895	1895	1895	1895	0
472	20250206	113800	4502001	1895	1895	1895	1895	0
473	20250206	113700	4502001	1895	1895	1895	1895	0
474	20250206	113600	4502001	1895	1895	1895	1895	0
475	20250206	113500	4502001	1895	1895	1895	1895	0
476	20250206	113400	4502001	1895	1895	1895	1895	0
477	20250206	113300	4502001	1895	1895	1895	1895	0
478	20250206	113200	4502001	1895	1895	1895	1895	0
479	20250206	113100	4502001	1895	1895	1895	1895	0
480	20250206	113000	4502001	1895	1895	1895	1895	0
481	20250206	112900	4502001	1895	1895	1895	1895	1128
482	20250206	112800	2364441	1895	1895	1895	1895	0
483	20250206	112700	2364441	1895	1895	1895	1895	0
484	20250206	112600	2364441	1895	1895	1895	1895	0
485	20250206	112500	2364441	1895	1895	1895	1895	0
486	20250206	112400	2364441	1895	1895	1895	1895	0
487	20250206	112300	2364441	1895	1895	1895	1895	0
488	20250206	112200	2364441	1895	1895	1895	1895	0
489	20250206	112100	2364441	1895	1895	1895	1895	0
490	20250206	112000	2364441	1895	1895	1895	1895	0
491	20250206	111900	2364441	1895	1895	1895	1895	0
492	20250206	111800	2364441	1895	1895	1895	1895	0
493	20250206	111700	2364441	1895	1895	1895	1895	0
494	20250206	111600	2364441	1895	1895	1895	1895	0
495	20250206	111500	2364441	1895	1895	1895	1895	500
496	20250206	111400	1416941	1895	1895	1895	1895	0
497	20250206	111300	1416941	1895	1895	1895	1895	0
498	20250206	111200	1416941	1895	1895	1895	1895	0
499	20250206	111100	1416941	1895	1895	1895	1895	0
500	20250206	111000	1416941	1895	1895	1895	1895	0
501	20250206	110900	1416941	1895	1895	1895	1895	0
502	20250206	110800	1416941	1895	1895	1895	1895	0
503	20250206	110700	1416941	1895	1895	1895	1895	0
504	20250206	110600	1416941	1895	1895	1895	1895	0
505	20250206	110500	1416941	1895	1895	1895	1895	0
506	20250206	110400	1416941	1895	1895	1895	1895	10
507	20250206	110300	1397991	1895	1895	1895	1895	0
508	20250206	110200	1397991	1895	1895	1895	1895	0
509	20250206	110100	1397991	1895	1895	1895	1895	0
510	20250206	110000	1397991	1895	1895	1895	1895	0
511	20250206	105900	1397991	1895	1895	1895	1895	0
512	20250206	105800	1397991	1895	1895	1895	1895	0
513	20250206	105700	1397991	1895	1895	1895	1895	0
514	20250206	105600	1397991	1895	1895	1895	1895	0
515	20250206	105500	1397991	1895	1895	1895	1895	0
516	20250206	105400	1397991	1895	1895	1895	1895	0
517	20250206	105300	1397991	1895	1895	1895	1895	0
518	20250206	105200	1397991	1895	1895	1895	1895	0
519	20250206	105100	1397991	1895	1895	1895	1895	0
520	20250206	105000	1397991	1895	1895	1895	1895	0
521	20250206	104900	1397991	1895	1895	1895	1895	1
522	20250206	104800	1396096	1886	1886	1886	1886	10
523	20250206	104700	1377236	1895	1895	1895	1895	0
524	20250206	104600	1377236	1895	1895	1895	1895	0
525	20250206	104500	1377236	1895	1895	1895	1895	0
526	20250206	104400	1377236	1895	1895	1895	1895	0
527	20250206	104300	1377236	1895	1895	1895	1895	0
528	20250206	104200	1377236	1895	1895	1895	1895	0
529	20250206	104100	1377236	1895	1895	1895	1895	0
530	20250206	104000	1377236	1895	1895	1895	1895	0
531	20250206	103900	1377236	1895	1895	1895	1895	0
532	20250206	103800	1377236	1895	1895	1895	1895	0
533	20250206	103700	1377236	1895	1895	1895	1895	0
534	20250206	103600	1377236	1895	1895	1895	1895	0
535	20250206	103500	1377236	1895	1895	1895	1895	0
536	20250206	103400	1377236	1895	1895	1895	1895	0
537	20250206	103300	1377236	1895	1895	1895	1895	0
538	20250206	103200	1377236	1895	1895	1895	1895	0
539	20250206	103100	1377236	1895	1895	1895	1895	0
540	20250206	103000	1377236	1895	1895	1895	1895	0
541	20250206	102900	1377236	1895	1895	1895	1895	0
542	20250206	102800	1377236	1895	1895	1895	1895	0
543	20250206	102700	1377236	1895	1895	1895	1895	0
544	20250206	102600	1377236	1895	1895	1895	1895	0
545	20250206	102500	1377236	1895	1895	1895	1895	0
546	20250206	102400	1377236	1895	1895	1895	1895	0
547	20250206	102300	1377236	1895	1895	1895	1895	0
548	20250206	102200	1377236	1895	1895	1895	1895	0
549	20250206	102100	1377236	1895	1895	1895	1895	0
550	20250206	102000	1377236	1895	1895	1895	1895	0
551	20250206	101900	1377236	1895	1895	1895	1895	0
552	20250206	101800	1377236	1895	1895	1895	1895	0
553	20250206	101700	1377236	1895	1895	1895	1895	0
554	20250206	101600	1377236	1895	1895	1895	1895	0
555	20250206	101500	1377236	1895	1895	1895	1895	0
556	20250206	101400	1377236	1895	1895	1895	1895	0
557	20250206	101300	1377236	1895	1895	1895	1895	0
558	20250206	101200	1377236	1895	1895	1895	1895	0
559	20250206	101100	1377236	1895	1895	1895	1895	1
560	20250206	101000	1375341	1885	1886	1886	1885	277
561	20250206	100900	853170	1895	1895	1895	1895	0
562	20250206	100800	853170	1895	1895	1895	1895	3
563	20250206	100700	847485	1895	1895	1895	1895	0
564	20250206	100600	847485	1895	1895	1895	1895	0
565	20250206	100500	847485	1895	1895	1895	1895	0
566	20250206	100400	847485	1895	1895	1895	1895	0
567	20250206	100300	847485	1895	1895	1895	1895	50
568	20250206	100200	752735	1895	1895	1895	1895	0
569	20250206	100100	752735	1895	1895	1895	1895	0
570	20250206	100000	752735	1895	1895	1895	1895	0
571	20250206	095900	752735	1895	1895	1895	1895	0
572	20250206	095800	752735	1895	1895	1895	1895	0
573	20250206	095700	752735	1895	1895	1895	1895	0
574	20250206	095600	752735	1895	1895	1895	1895	0
575	20250206	095500	752735	1895	1895	1895	1895	0
576	20250206	095400	752735	1895	1895	1895	1895	0
577	20250206	095300	752735	1895	1895	1895	1895	0
578	20250206	095200	752735	1895	1895	1895	1895	0
579	20250206	095100	752735	1895	1895	1895	1895	0
580	20250206	095000	752735	1895	1895	1895	1895	0
581	20250206	094900	752735	1895	1895	1895	1895	0
582	20250206	094800	752735	1895	1895	1895	1895	0
583	20250206	094700	752735	1895	1895	1895	1895	0
584	20250206	094600	752735	1895	1895	1895	1895	0
585	20250206	094500	752735	1895	1895	1895	1895	0
586	20250206	094400	752735	1895	1895	1895	1895	0
587	20250206	094300	752735	1895	1895	1895	1895	0
588	20250206	094200	752735	1895	1895	1895	1895	0
589	20250206	094100	752735	1895	1895	1895	1895	0
590	20250206	094000	752735	1895	1895	1895	1895	0
591	20250206	093900	752735	1895	1895	1895	1895	0
592	20250206	093800	752735	1895	1895	1895	1895	0
593	20250206	093700	752735	1895	1895	1895	1895	0
594	20250206	093600	752735	1895	1895	1895	1895	0
595	20250206	093500	752735	1895	1895	1895	1895	0
596	20250206	093400	752735	1895	1895	1895	1895	0
597	20250206	093300	752735	1895	1895	1895	1895	0
598	20250206	093200	752735	1895	1895	1895	1895	0
599	20250206	093100	752735	1895	1895	1895	1895	0
600	20250206	093000	752735	1895	1895	1895	1895	0
601	20250206	092900	752735	1895	1895	1895	1895	0
602	20250206	092800	752735	1895	1895	1895	1895	0
603	20250206	092700	752735	1895	1895	1895	1895	0
604	20250206	092600	752735	1895	1895	1895	1895	0
605	20250206	092500	752735	1895	1895	1895	1895	0
606	20250206	092400	752735	1895	1895	1895	1895	0
607	20250206	092300	752735	1895	1895	1895	1895	0
608	20250206	092200	752735	1895	1895	1895	1895	0
609	20250206	092100	752735	1895	1895	1895	1895	0
610	20250206	092000	752735	1895	1895	1895	1895	0
611	20250206	091900	752735	1895	1895	1895	1895	0
612	20250206	091800	752735	1895	1895	1895	1895	0
613	20250206	091700	752735	1895	1895	1895	1895	4
614	20250206	091600	745155	1895	1895	1895	1895	0
615	20250206	091500	745155	1895	1895	1895	1895	0
616	20250206	091400	745155	1895	1895	1895	1895	0
617	20250206	091300	745155	1895	1895	1895	1895	0
618	20250206	091200	745155	1895	1895	1895	1895	183
619	20250206	091100	398370	1897	1897	1897	1897	0
620	20250206	091000	398370	1897	1897	1897	1897	0
621	20250206	090900	398370	1897	1897	1897	1897	0
622	20250206	090800	398370	1897	1897	1897	1897	0
623	20250206	090700	398370	1897	1897	1897	1897	0
624	20250206	090600	398370	1897	1897	1897	1897	0
625	20250206	090500	398370	1897	1897	1897	1897	0
626	20250206	090400	398370	1897	1897	1897	1897	0
627	20250206	090300	398370	1897	1897	1897	1897	0
628	20250206	090200	398370	1897	1897	1897	1897	0
629	20250206	090100	398370	1897	1897	1897	1897	0
630	20250206	090000	398370	1897	1897	1897	1897	210