KissMeData/026910/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	191200	11865498	1900	1900	1900	1900	1
3	20250207	191100	11865498	1900	1900	1900	1900	0
4	20250207	191000	11865498	1900	1900	1900	1900	0
5	20250207	190900	11865498	1900	1900	1900	1900	0
6	20250207	190800	11865498	1900	1900	1900	1900	0
7	20250207	190700	11865498	1900	1900	1900	1900	0
8	20250207	190600	11865498	1900	1900	1900	1900	0
9	20250207	190500	11865498	1900	1900	1900	1900	0
10	20250207	190400	11865498	1900	1900	1900	1900	0
11	20250207	190300	11865498	1900	1900	1900	1900	0
12	20250207	190200	11865498	1900	1900	1900	1900	0
13	20250207	190100	11865498	1900	1900	1900	1900	0
14	20250207	190000	11865498	1900	1900	1900	1900	0
15	20250207	185900	11865498	1900	1900	1900	1900	0
16	20250207	185800	11865498	1900	1900	1900	1900	0
17	20250207	185700	11865498	1900	1900	1900	1900	0
18	20250207	185600	11865498	1900	1900	1900	1900	0
19	20250207	185500	11865498	1900	1900	1900	1900	0
20	20250207	185400	11865498	1900	1900	1900	1900	0
21	20250207	185300	11865498	1900	1900	1900	1900	0
22	20250207	185200	11865498	1900	1900	1900	1900	0
23	20250207	185100	11865498	1900	1900	1900	1900	0
24	20250207	185000	11865498	1900	1900	1900	1900	0
25	20250207	184900	11865498	1900	1900	1900	1900	0
26	20250207	184800	11865498	1900	1900	1900	1900	0
27	20250207	184700	11865498	1900	1900	1900	1900	0
28	20250207	184600	11865498	1900	1900	1900	1900	0
29	20250207	184500	11865498	1900	1900	1900	1900	0
30	20250207	184400	11865498	1900	1900	1900	1900	0
31	20250207	184300	11865498	1900	1900	1900	1900	0
32	20250207	184200	11865498	1900	1900	1900	1900	1
33	20250207	184100	11865498	1900	1900	1900	1900	0
34	20250207	184000	11865498	1900	1900	1900	1900	0
35	20250207	183900	11865498	1900	1900	1900	1900	0
36	20250207	183800	11865498	1900	1900	1900	1900	0
37	20250207	183700	11865498	1900	1900	1900	1900	0
38	20250207	183600	11865498	1900	1900	1900	1900	0
39	20250207	183500	11865498	1900	1900	1900	1900	0
40	20250207	183400	11865498	1900	1900	1900	1900	0
41	20250207	183300	11865498	1900	1900	1900	1900	0
42	20250207	183200	11865498	1900	1900	1900	1900	0
43	20250207	183100	11865498	1900	1900	1900	1900	0
44	20250207	183000	11865498	1900	1900	1900	1900	0
45	20250207	182900	11865498	1900	1900	1900	1900	0
46	20250207	182800	11865498	1900	1900	1900	1900	0
47	20250207	182700	11865498	1900	1900	1900	1900	0
48	20250207	182600	11865498	1900	1900	1900	1900	0
49	20250207	182500	11865498	1900	1900	1900	1900	0
50	20250207	182400	11865498	1900	1900	1900	1900	0
51	20250207	182300	11865498	1900	1900	1900	1900	0
52	20250207	182200	11865498	1900	1900	1900	1900	0
53	20250207	182100	11865498	1900	1900	1900	1900	0
54	20250207	182000	11865498	1900	1900	1900	1900	0
55	20250207	181900	11865498	1900	1900	1900	1900	0
56	20250207	181800	11865498	1900	1900	1900	1900	0
57	20250207	181700	11865498	1900	1900	1900	1900	0
58	20250207	181600	11865498	1900	1900	1900	1900	0
59	20250207	181500	11865498	1900	1900	1900	1900	0
60	20250207	181400	11865498	1900	1900	1900	1900	0
61	20250207	181300	11865498	1900	1900	1900	1900	0
62	20250207	181200	11865498	1900	1900	1900	1900	1
63	20250207	181100	11865498	1900	1900	1900	1900	0
64	20250207	181000	11865498	1900	1900	1900	1900	0
65	20250207	180900	11865498	1900	1900	1900	1900	0
66	20250207	180800	11865498	1900	1900	1900	1900	0
67	20250207	180700	11865498	1900	1900	1900	1900	0
68	20250207	180600	11865498	1900	1900	1900	1900	0
69	20250207	180500	11865498	1900	1900	1900	1900	0
70	20250207	180400	11865498	1900	1900	1900	1900	0
71	20250207	180300	11865498	1900	1900	1900	1900	0
72	20250207	180200	11865498	1900	1900	1900	1900	0
73	20250207	180100	11865498	1900	1900	1900	1900	0
74	20250207	180000	11865498	1900	1900	1900	1900	0
75	20250207	175900	11865498	1900	1900	1900	1900	0
76	20250207	175800	11865498	1900	1900	1900	1900	0
77	20250207	175700	11865498	1900	1900	1900	1900	0
78	20250207	175600	11865498	1900	1900	1900	1900	0
79	20250207	175500	11865498	1900	1900	1900	1900	0
80	20250207	175400	11865498	1900	1900	1900	1900	0
81	20250207	175300	11865498	1900	1900	1900	1900	0
82	20250207	175200	11865498	1900	1900	1900	1900	0
83	20250207	175100	11865498	1900	1900	1900	1900	0
84	20250207	175000	11865498	1900	1900	1900	1900	0
85	20250207	174900	11865498	1900	1900	1900	1900	0
86	20250207	174800	11865498	1900	1900	1900	1900	0
87	20250207	174700	11865498	1900	1900	1900	1900	0
88	20250207	174600	11865498	1900	1900	1900	1900	0
89	20250207	174500	11865498	1900	1900	1900	1900	0
90	20250207	174400	11865498	1900	1900	1900	1900	0
91	20250207	174300	11865498	1900	1900	1900	1900	0
92	20250207	174200	11865498	1900	1900	1900	1900	1
93	20250207	174100	11865498	1900	1900	1900	1900	0
94	20250207	174000	11865498	1900	1900	1900	1900	0
95	20250207	173900	11865498	1900	1900	1900	1900	0
96	20250207	173800	11865498	1900	1900	1900	1900	0
97	20250207	173700	11865498	1900	1900	1900	1900	0
98	20250207	173600	11865498	1900	1900	1900	1900	0
99	20250207	173500	11865498	1900	1900	1900	1900	0
100	20250207	173400	11865498	1900	1900	1900	1900	0
101	20250207	173300	11865498	1900	1900	1900	1900	0
102	20250207	173200	11865498	1900	1900	1900	1900	0
103	20250207	173100	11865498	1900	1900	1900	1900	0
104	20250207	173000	11865498	1900	1900	1900	1900	0
105	20250207	172900	11865498	1900	1900	1900	1900	0
106	20250207	172800	11865498	1900	1900	1900	1900	0
107	20250207	172700	11865498	1900	1900	1900	1900	0
108	20250207	172600	11865498	1900	1900	1900	1900	0
109	20250207	172500	11865498	1900	1900	1900	1900	0
110	20250207	172400	11865498	1900	1900	1900	1900	0
111	20250207	172300	11865498	1900	1900	1900	1900	0
112	20250207	172200	11865498	1900	1900	1900	1900	0
113	20250207	172100	11865498	1900	1900	1900	1900	0
114	20250207	172000	11865498	1900	1900	1900	1900	0
115	20250207	171900	11865498	1900	1900	1900	1900	0
116	20250207	171800	11865498	1900	1900	1900	1900	0
117	20250207	171700	11865498	1900	1900	1900	1900	0
118	20250207	171600	11865498	1900	1900	1900	1900	0
119	20250207	171500	11865498	1900	1900	1900	1900	0
120	20250207	171400	11865498	1900	1900	1900	1900	0
121	20250207	171300	11865498	1900	1900	1900	1900	0
122	20250207	171200	11865498	1900	1900	1900	1900	1
123	20250207	171100	11865498	1900	1900	1900	1900	0
124	20250207	171000	11865498	1900	1900	1900	1900	0
125	20250207	170900	11865498	1900	1900	1900	1900	0
126	20250207	170800	11865498	1900	1900	1900	1900	0
127	20250207	170700	11865498	1900	1900	1900	1900	0
128	20250207	170600	11865498	1900	1900	1900	1900	0
129	20250207	170500	11865498	1900	1900	1900	1900	0
130	20250207	170400	11865498	1900	1900	1900	1900	0
131	20250207	170300	11865498	1900	1900	1900	1900	0
132	20250207	170200	11865498	1900	1900	1900	1900	0
133	20250207	170100	11865498	1900	1900	1900	1900	0
134	20250207	170000	11865498	1900	1900	1900	1900	0
135	20250207	165900	11865498	1900	1900	1900	1900	0
136	20250207	165800	11865498	1900	1900	1900	1900	0
137	20250207	165700	11865498	1900	1900	1900	1900	0
138	20250207	165600	11865498	1900	1900	1900	1900	0
139	20250207	165500	11865498	1900	1900	1900	1900	0
140	20250207	165400	11865498	1900	1900	1900	1900	0
141	20250207	165300	11865498	1900	1900	1900	1900	0
142	20250207	165200	11865498	1900	1900	1900	1900	0
143	20250207	165100	11865498	1900	1900	1900	1900	0
144	20250207	165000	11865498	1900	1900	1900	1900	0
145	20250207	164900	11865498	1900	1900	1900	1900	0
146	20250207	164800	11865498	1900	1900	1900	1900	0
147	20250207	164700	11865498	1900	1900	1900	1900	0
148	20250207	164600	11865498	1900	1900	1900	1900	0
149	20250207	164500	11865498	1900	1900	1900	1900	0
150	20250207	164400	11865498	1900	1900	1900	1900	0
151	20250207	164300	11865498	1900	1900	1900	1900	0
152	20250207	164200	11865498	1900	1900	1900	1900	1
153	20250207	164100	11865498	1900	1900	1900	1900	0
154	20250207	164000	11865498	1900	1900	1900	1900	0
155	20250207	163900	11865498	1900	1900	1900	1900	0
156	20250207	163800	11865498	1900	1900	1900	1900	0
157	20250207	163700	11865498	1900	1900	1900	1900	0
158	20250207	163600	11865498	1900	1900	1900	1900	0
159	20250207	163500	11865498	1900	1900	1900	1900	0
160	20250207	163400	11865498	1900	1900	1900	1900	0
161	20250207	163300	11865498	1900	1900	1900	1900	0
162	20250207	163200	11865498	1900	1900	1900	1900	0
163	20250207	163100	11865498	1900	1900	1900	1900	0
164	20250207	163000	11865498	1900	1900	1900	1900	0
165	20250207	162900	11865498	1900	1900	1900	1900	0
166	20250207	162800	11865498	1900	1900	1900	1900	0
167	20250207	162700	11865498	1900	1900	1900	1900	0
168	20250207	162600	11865498	1900	1900	1900	1900	0
169	20250207	162500	11865498	1900	1900	1900	1900	0
170	20250207	162400	11865498	1900	1900	1900	1900	0
171	20250207	162300	11865498	1900	1900	1900	1900	0
172	20250207	162200	11865498	1900	1900	1900	1900	0
173	20250207	162100	11865498	1900	1900	1900	1900	0
174	20250207	162000	11865498	1900	1900	1900	1900	0
175	20250207	161900	11865498	1900	1900	1900	1900	0
176	20250207	161800	11865498	1900	1900	1900	1900	0
177	20250207	161700	11865498	1900	1900	1900	1900	0
178	20250207	161600	11865498	1900	1900	1900	1900	0
179	20250207	161500	11865498	1900	1900	1900	1900	0
180	20250207	161400	11865498	1900	1900	1900	1900	0
181	20250207	161300	11865498	1900	1900	1900	1900	0
182	20250207	161200	11865498	1900	1900	1900	1900	1
183	20250207	161100	11865498	1900	1900	1900	1900	0
184	20250207	161000	11865498	1900	1900	1900	1900	0
185	20250207	160900	11865498	1900	1900	1900	1900	0
186	20250207	160800	11865498	1900	1900	1900	1900	0
187	20250207	160700	11865498	1900	1900	1900	1900	0
188	20250207	160600	11865498	1900	1900	1900	1900	0
189	20250207	160500	11865498	1900	1900	1900	1900	0
190	20250207	160400	11865498	1900	1900	1900	1900	0
191	20250207	160300	11865498	1900	1900	1900	1900	0
192	20250207	160200	11865498	1900	1900	1900	1900	0
193	20250207	160100	11865498	1900	1900	1900	1900	0
194	20250207	160000	11865498	1900	1900	1900	1900	0
195	20250207	155900	11865498	1900	1900	1900	1900	0
196	20250207	155800	11865498	1900	1900	1900	1900	0
197	20250207	155700	11865498	1900	1900	1900	1900	0
198	20250207	155600	11865498	1900	1900	1900	1900	0
199	20250207	155500	11865498	1900	1900	1900	1900	0
200	20250207	155400	11865498	1900	1900	1900	1900	0
201	20250207	155300	11865498	1900	1900	1900	1900	0
202	20250207	155200	11865498	1900	1900	1900	1900	0
203	20250207	155100	11865498	1900	1900	1900	1900	0
204	20250207	155000	11865498	1900	1900	1900	1900	0
205	20250207	154900	11865498	1900	1900	1900	1900	0
206	20250207	154800	11865498	1900	1900	1900	1900	0
207	20250207	154700	11865498	1900	1900	1900	1900	0
208	20250207	154600	11865498	1900	1900	1900	1900	0
209	20250207	154500	11865498	1900	1900	1900	1900	0
210	20250207	154400	11865498	1900	1900	1900	1900	0
211	20250207	154300	11865498	1900	1900	1900	1900	0
212	20250207	154200	11865498	1900	1900	1900	1900	1
213	20250207	154100	11865498	1900	1900	1900	1900	0
214	20250207	154000	11865498	1900	1900	1900	1900	0
215	20250207	153900	11865498	1900	1900	1900	1900	0
216	20250207	153800	11865498	1900	1900	1900	1900	0
217	20250207	153700	11865498	1900	1900	1900	1900	0
218	20250207	153600	11865498	1900	1900	1900	1900	0
219	20250207	153500	11865498	1900	1900	1900	1900	0
220	20250207	153400	11865498	1900	1900	1900	1900	0
221	20250207	153300	11865498	1900	1900	1900	1900	0
222	20250207	153200	11865498	1900	1900	1900	1900	0
223	20250207	153100	11865498	1900	1900	1900	1900	0
224	20250207	153000	11865498	1900	1900	1900	1900	1
225	20250207	152900	11863598	1899	1899	1899	1899	0
226	20250207	152800	11863598	1899	1899	1899	1899	0
227	20250207	152700	11863598	1899	1899	1899	1899	0
228	20250207	152600	11863598	1899	1899	1899	1899	0
229	20250207	152500	11863598	1899	1899	1899	1899	0
230	20250207	152400	11863598	1899	1899	1899	1899	0
231	20250207	152300	11863598	1899	1899	1899	1899	0
232	20250207	152200	11863598	1899	1899	1899	1899	0
233	20250207	152100	11863598	1899	1899	1899	1899	0
234	20250207	152000	11863598	1899	1899	1899	1899	0
235	20250207	151900	11863598	1899	1899	1899	1899	0
236	20250207	151800	11863598	1899	1899	1899	1899	0
237	20250207	151700	11863598	1899	1899	1899	1899	0
238	20250207	151600	11863598	1899	1899	1899	1899	0
239	20250207	151500	11863598	1899	1899	1899	1899	6
240	20250207	151400	11852204	1899	1899	1899	1899	0
241	20250207	151300	11852204	1899	1899	1899	1899	0
242	20250207	151200	11852204	1899	1899	1899	1899	0
243	20250207	151100	11852204	1899	1899	1899	1899	0
244	20250207	151000	11852204	1899	1899	1899	1899	0
245	20250207	150900	11852204	1899	1899	1899	1899	0
246	20250207	150800	11852204	1899	1899	1899	1899	4
247	20250207	150700	11844608	1900	1900	1900	1900	0
248	20250207	150600	11844608	1900	1900	1900	1900	0
249	20250207	150500	11844608	1900	1900	1900	1900	0
250	20250207	150400	11844608	1900	1900	1900	1900	0
251	20250207	150300	11844608	1900	1900	1900	1900	0
252	20250207	150200	11844608	1900	1900	1900	1900	0
253	20250207	150100	11844608	1900	1900	1900	1900	0
254	20250207	150000	11844608	1900	1900	1900	1900	50
255	20250207	145900	11749608	1900	1900	1900	1900	0
256	20250207	145800	11749608	1900	1900	1900	1900	0
257	20250207	145700	11749608	1900	1900	1900	1900	8
258	20250207	145600	11734408	1900	1900	1900	1900	0
259	20250207	145500	11734408	1900	1900	1900	1900	5
260	20250207	145400	11724908	1900	1900	1900	1900	0
261	20250207	145300	11724908	1900	1900	1900	1900	0
262	20250207	145200	11724908	1900	1900	1900	1900	0
263	20250207	145100	11724908	1900	1900	1900	1900	0
264	20250207	145000	11724908	1900	1900	1900	1900	0
265	20250207	144900	11724908	1900	1900	1900	1900	0
266	20250207	144800	11724908	1900	1900	1900	1900	0
267	20250207	144700	11724908	1900	1900	1900	1900	10
268	20250207	144600	11705908	1900	1900	1900	1900	300
269	20250207	144500	11135908	1900	1900	1900	1900	0
270	20250207	144400	11135908	1900	1900	1900	1900	3
271	20250207	144300	11130208	1899	1899	1899	1899	0
272	20250207	144200	11130208	1899	1899	1899	1899	0
273	20250207	144100	11130208	1899	1900	1900	1899	7
274	20250207	144000	11116912	1900	1900	1900	1900	0
275	20250207	143900	11116912	1900	1900	1900	1900	0
276	20250207	143800	11116912	1900	1900	1900	1900	0
277	20250207	143700	11116912	1900	1900	1900	1900	0
278	20250207	143600	11116912	1900	1900	1900	1900	0
279	20250207	143500	11116912	1900	1900	1900	1900	0
280	20250207	143400	11116912	1900	1900	1900	1900	0
281	20250207	143300	11116912	1900	1900	1900	1900	0
282	20250207	143200	11116912	1900	1900	1900	1900	0
283	20250207	143100	11116912	1900	1900	1900	1900	0
284	20250207	143000	11116912	1900	1900	1900	1900	0
285	20250207	142900	11116912	1900	1900	1900	1900	0
286	20250207	142800	11116912	1900	1900	1900	1900	0
287	20250207	142700	11116912	1900	1900	1900	1900	0
288	20250207	142600	11116912	1900	1900	1900	1900	0
289	20250207	142500	11116912	1900	1900	1900	1900	11
290	20250207	142400	11096012	1900	1900	1900	1900	0
291	20250207	142300	11096012	1900	1900	1900	1900	0
292	20250207	142200	11096012	1900	1900	1900	1900	0
293	20250207	142100	11096012	1900	1900	1900	1900	0
294	20250207	142000	11096012	1900	1900	1900	1900	0
295	20250207	141900	11096012	1900	1900	1900	1900	0
296	20250207	141800	11096012	1900	1900	1900	1900	0
297	20250207	141700	11096012	1900	1900	1900	1900	0
298	20250207	141600	11096012	1900	1900	1900	1900	0
299	20250207	141500	11096012	1900	1900	1900	1900	0
300	20250207	141400	11096012	1900	1900	1900	1900	0
301	20250207	141300	11096012	1900	1903	1903	1900	1989
302	20250207	141200	7315625	1904	1904	1904	1904	0
303	20250207	141100	7315625	1904	1904	1904	1904	0
304	20250207	141000	7315625	1904	1904	1904	1904	0
305	20250207	140900	7315625	1904	1904	1904	1904	0
306	20250207	140800	7315625	1904	1904	1904	1904	0
307	20250207	140700	7315625	1904	1904	1904	1904	0
308	20250207	140600	7315625	1904	1904	1904	1904	0
309	20250207	140500	7315625	1904	1904	1904	1904	147
310	20250207	140400	7035737	1904	1904	1904	1904	0
311	20250207	140300	7035737	1904	1904	1904	1904	0
312	20250207	140200	7035737	1904	1904	1904	1904	0
313	20250207	140100	7035737	1904	1904	1904	1904	0
314	20250207	140000	7035737	1904	1904	1904	1904	5
315	20250207	135900	7026217	1904	1904	1904	1904	7
316	20250207	135800	7012889	1907	1907	1907	1907	0
317	20250207	135700	7012889	1907	1907	1907	1907	0
318	20250207	135600	7012889	1907	1907	1907	1907	0
319	20250207	135500	7012889	1907	1907	1907	1907	0
320	20250207	135400	7012889	1907	1907	1907	1907	1
321	20250207	135300	7010982	1904	1904	1904	1904	0
322	20250207	135200	7010982	1904	1904	1904	1904	0
323	20250207	135100	7010982	1904	1904	1904	1904	0
324	20250207	135000	7010982	1904	1905	1905	1904	5
325	20250207	134900	7001461	1907	1907	1907	1907	0
326	20250207	134800	7001461	1907	1907	1907	1907	0
327	20250207	134700	7001461	1907	1907	1907	1907	0
328	20250207	134600	7001461	1907	1907	1907	1907	0
329	20250207	134500	7001461	1907	1907	1907	1907	0
330	20250207	134400	7001461	1907	1907	1907	1907	0
331	20250207	134300	7001461	1907	1907	1907	1907	0
332	20250207	134200	7001461	1907	1907	1907	1907	0
333	20250207	134100	7001461	1907	1907	1907	1907	0
334	20250207	134000	7001461	1907	1907	1907	1907	0
335	20250207	133900	7001461	1907	1907	1907	1907	0
336	20250207	133800	7001461	1907	1907	1907	1907	0
337	20250207	133700	7001461	1907	1907	1907	1907	0
338	20250207	133600	7001461	1907	1907	1907	1907	0
339	20250207	133500	7001461	1907	1907	1907	1907	0
340	20250207	133400	7001461	1907	1907	1907	1907	0
341	20250207	133300	7001461	1907	1907	1907	1907	0
342	20250207	133200	7001461	1907	1907	1907	1907	0
343	20250207	133100	7001461	1907	1907	1907	1907	0
344	20250207	133000	7001461	1907	1907	1907	1907	0
345	20250207	132900	7001461	1907	1907	1907	1907	0
346	20250207	132800	7001461	1907	1907	1907	1907	0
347	20250207	132700	7001461	1907	1907	1907	1907	0
348	20250207	132600	7001461	1907	1907	1907	1907	0
349	20250207	132500	7001461	1907	1907	1907	1907	0
350	20250207	132400	7001461	1907	1907	1907	1907	0
351	20250207	132300	7001461	1907	1907	1907	1907	0
352	20250207	132200	7001461	1907	1907	1907	1907	0
353	20250207	132100	7001461	1907	1907	1907	1907	0
354	20250207	132000	7001461	1907	1907	1907	1907	0
355	20250207	131900	7001461	1907	1907	1907	1907	0
356	20250207	131800	7001461	1907	1907	1907	1907	0
357	20250207	131700	7001461	1907	1907	1907	1907	0
358	20250207	131600	7001461	1907	1907	1907	1907	0
359	20250207	131500	7001461	1907	1907	1907	1907	0
360	20250207	131400	7001461	1907	1907	1907	1907	0
361	20250207	131300	7001461	1907	1907	1907	1907	0
362	20250207	131200	7001461	1907	1907	1907	1907	0
363	20250207	131100	7001461	1907	1907	1907	1907	0
364	20250207	131000	7001461	1907	1907	1907	1907	0
365	20250207	130900	7001461	1907	1907	1907	1907	0
366	20250207	130800	7001461	1907	1907	1907	1907	0
367	20250207	130700	7001461	1907	1907	1907	1907	0
368	20250207	130600	7001461	1907	1907	1907	1907	0
369	20250207	130500	7001461	1907	1907	1907	1907	0
370	20250207	130400	7001461	1907	1907	1907	1907	0
371	20250207	130300	7001461	1907	1907	1907	1907	0
372	20250207	130200	7001461	1907	1907	1907	1907	0
373	20250207	130100	7001461	1907	1907	1907	1907	0
374	20250207	130000	7001461	1907	1907	1907	1907	0
375	20250207	125900	7001461	1907	1907	1907	1907	0
376	20250207	125800	7001461	1907	1907	1907	1907	0
377	20250207	125700	7001461	1907	1907	1907	1907	0
378	20250207	125600	7001461	1907	1907	1907	1907	5
379	20250207	125500	6991926	1907	1907	1907	1907	0
380	20250207	125400	6991926	1907	1907	1907	1907	0
381	20250207	125300	6991926	1907	1907	1907	1907	3
382	20250207	125200	6986205	1906	1905	1907	1905	8
383	20250207	125100	6970959	1907	1905	1907	1905	3
384	20250207	125000	6965241	1906	1905	1906	1905	2
385	20250207	124900	6961430	1907	1907	1907	1907	0
386	20250207	124800	6961430	1907	1907	1907	1907	0
387	20250207	124700	6961430	1907	1907	1907	1907	0
388	20250207	124600	6961430	1907	1907	1907	1907	0
389	20250207	124500	6961430	1907	1907	1907	1907	0
390	20250207	124400	6961430	1907	1907	1907	1907	0
391	20250207	124300	6961430	1907	1907	1907	1907	0
392	20250207	124200	6961430	1907	1907	1907	1907	0
393	20250207	124100	6961430	1907	1907	1907	1907	0
394	20250207	124000	6961430	1907	1907	1907	1907	0
395	20250207	123900	6961430	1907	1907	1907	1907	0
396	20250207	123800	6961430	1907	1907	1907	1907	0
397	20250207	123700	6961430	1907	1907	1907	1907	0
398	20250207	123600	6961430	1907	1907	1907	1907	0
399	20250207	123500	6961430	1907	1907	1907	1907	0
400	20250207	123400	6961430	1907	1907	1907	1907	0
401	20250207	123300	6961430	1907	1907	1907	1907	0
402	20250207	123200	6961430	1907	1907	1907	1907	0
403	20250207	123100	6961430	1907	1907	1907	1907	0
404	20250207	123000	6961430	1907	1907	1907	1907	0
405	20250207	122900	6961430	1907	1907	1907	1907	0
406	20250207	122800	6961430	1907	1907	1907	1907	0
407	20250207	122700	6961430	1907	1907	1907	1907	0
408	20250207	122600	6961430	1907	1907	1907	1907	10
409	20250207	122500	6942360	1907	1907	1907	1907	0
410	20250207	122400	6942360	1907	1907	1907	1907	0
411	20250207	122300	6942360	1907	1907	1907	1907	0
412	20250207	122200	6942360	1907	1907	1907	1907	0
413	20250207	122100	6942360	1907	1907	1907	1907	0
414	20250207	122000	6942360	1907	1907	1907	1907	0
415	20250207	121900	6942360	1907	1907	1907	1907	0
416	20250207	121800	6942360	1907	1907	1907	1907	0
417	20250207	121700	6942360	1907	1907	1907	1907	0
418	20250207	121600	6942360	1907	1907	1907	1907	0
419	20250207	121500	6942360	1907	1907	1907	1907	0
420	20250207	121400	6942360	1907	1907	1907	1907	0
421	20250207	121300	6942360	1907	1907	1907	1907	0
422	20250207	121200	6942360	1907	1907	1907	1907	0
423	20250207	121100	6942360	1907	1907	1907	1907	0
424	20250207	121000	6942360	1907	1907	1907	1907	13
425	20250207	120900	6917569	1907	1907	1907	1907	0
426	20250207	120800	6917569	1907	1907	1907	1907	20
427	20250207	120700	6879429	1907	1907	1907	1907	10
428	20250207	120600	6860359	1907	1907	1907	1907	0
429	20250207	120500	6860359	1907	1907	1907	1907	0
430	20250207	120400	6860359	1907	1907	1907	1907	0
431	20250207	120300	6860359	1907	1907	1907	1907	0
432	20250207	120200	6860359	1907	1907	1907	1907	0
433	20250207	120100	6860359	1907	1907	1907	1907	0
434	20250207	120000	6860359	1907	1907	1907	1907	0
435	20250207	115900	6860359	1907	1907	1907	1907	0
436	20250207	115800	6860359	1907	1907	1907	1907	0
437	20250207	115700	6860359	1907	1907	1907	1907	0
438	20250207	115600	6860359	1907	1907	1907	1907	0
439	20250207	115500	6860359	1907	1907	1907	1907	0
440	20250207	115400	6860359	1907	1907	1907	1907	0
441	20250207	115300	6860359	1907	1907	1907	1907	0
442	20250207	115200	6860359	1907	1907	1907	1907	0
443	20250207	115100	6860359	1907	1907	1907	1907	0
444	20250207	115000	6860359	1907	1907	1907	1907	0
445	20250207	114900	6860359	1907	1907	1907	1907	0
446	20250207	114800	6860359	1907	1907	1907	1907	0
447	20250207	114700	6860359	1907	1907	1907	1907	0
448	20250207	114600	6860359	1907	1907	1907	1907	0
449	20250207	114500	6860359	1907	1907	1907	1907	0
450	20250207	114400	6860359	1907	1907	1907	1907	0
451	20250207	114300	6860359	1907	1907	1907	1907	0
452	20250207	114200	6860359	1907	1907	1907	1907	0
453	20250207	114100	6860359	1907	1907	1907	1907	0
454	20250207	114000	6860359	1907	1907	1907	1907	0
455	20250207	113900	6860359	1907	1907	1907	1907	0
456	20250207	113800	6860359	1907	1907	1907	1907	0
457	20250207	113700	6860359	1907	1907	1907	1907	0
458	20250207	113600	6860359	1907	1907	1907	1907	0
459	20250207	113500	6860359	1907	1907	1907	1907	0
460	20250207	113400	6860359	1907	1907	1907	1907	0
461	20250207	113300	6860359	1907	1907	1907	1907	0
462	20250207	113200	6860359	1907	1907	1907	1907	0
463	20250207	113100	6860359	1907	1907	1907	1907	0
464	20250207	113000	6860359	1907	1907	1907	1907	0
465	20250207	112900	6860359	1907	1907	1907	1907	0
466	20250207	112800	6860359	1907	1907	1907	1907	0
467	20250207	112700	6860359	1907	1907	1907	1907	0
468	20250207	112600	6860359	1907	1907	1907	1907	0
469	20250207	112500	6860359	1907	1907	1907	1907	0
470	20250207	112400	6860359	1907	1907	1907	1907	0
471	20250207	112300	6860359	1907	1907	1907	1907	0
472	20250207	112200	6860359	1907	1907	1907	1907	0
473	20250207	112100	6860359	1907	1907	1907	1907	0
474	20250207	112000	6860359	1907	1907	1907	1907	0
475	20250207	111900	6860359	1907	1907	1907	1907	0
476	20250207	111800	6860359	1907	1907	1907	1907	0
477	20250207	111700	6860359	1907	1907	1907	1907	0
478	20250207	111600	6860359	1907	1907	1907	1907	0
479	20250207	111500	6860359	1907	1907	1907	1907	0
480	20250207	111400	6860359	1907	1907	1907	1907	0
481	20250207	111300	6860359	1907	1907	1907	1907	0
482	20250207	111200	6860359	1907	1907	1907	1907	0
483	20250207	111100	6860359	1907	1907	1907	1907	0
484	20250207	111000	6860359	1907	1907	1907	1907	79
485	20250207	110900	6709706	1907	1907	1907	1907	200
486	20250207	110800	6328306	1907	1907	1907	1907	0
487	20250207	110700	6328306	1907	1907	1907	1907	321
488	20250207	110600	5716159	1907	1907	1907	1907	0
489	20250207	110500	5716159	1907	1907	1907	1907	0
490	20250207	110400	5716159	1907	1907	1907	1907	0
491	20250207	110300	5716159	1907	1907	1907	1907	0
492	20250207	110200	5716159	1907	1907	1907	1907	0
493	20250207	110100	5716159	1907	1907	1907	1907	91
494	20250207	110000	5542622	1907	1907	1907	1907	0
495	20250207	105900	5542622	1907	1907	1907	1907	0
496	20250207	105800	5542622	1907	1907	1907	1907	0
497	20250207	105700	5542622	1907	1907	1907	1907	24
498	20250207	105600	5496854	1911	1911	1911	1911	0
499	20250207	105500	5496854	1911	1911	1911	1911	0
500	20250207	105400	5496854	1911	1911	1911	1911	0
501	20250207	105300	5496854	1911	1911	1911	1911	0
502	20250207	105200	5496854	1911	1911	1911	1911	0
503	20250207	105100	5496854	1911	1911	1911	1911	0
504	20250207	105000	5496854	1911	1911	1911	1911	0
505	20250207	104900	5496854	1911	1911	1911	1911	0
506	20250207	104800	5496854	1911	1911	1911	1911	0
507	20250207	104700	5496854	1911	1911	1911	1911	0
508	20250207	104600	5496854	1911	1911	1911	1911	0
509	20250207	104500	5496854	1911	1911	1911	1911	0
510	20250207	104400	5496854	1911	1911	1911	1911	0
511	20250207	104300	5496854	1911	1911	1911	1911	0
512	20250207	104200	5496854	1911	1911	1911	1911	0
513	20250207	104100	5496854	1911	1911	1911	1911	0
514	20250207	104000	5496854	1911	1911	1911	1911	0
515	20250207	103900	5496854	1911	1911	1911	1911	0
516	20250207	103800	5496854	1911	1911	1911	1911	0
517	20250207	103700	5496854	1911	1911	1911	1911	0
518	20250207	103600	5496854	1911	1911	1911	1911	0
519	20250207	103500	5496854	1911	1911	1911	1911	0
520	20250207	103400	5496854	1911	1911	1911	1911	0
521	20250207	103300	5496854	1911	1911	1911	1911	0
522	20250207	103200	5496854	1911	1911	1911	1911	0
523	20250207	103100	5496854	1911	1911	1911	1911	0
524	20250207	103000	5496854	1911	1911	1911	1911	0
525	20250207	102900	5496854	1911	1911	1911	1911	0
526	20250207	102800	5496854	1911	1911	1911	1911	0
527	20250207	102700	5496854	1911	1911	1911	1911	0
528	20250207	102600	5496854	1911	1911	1911	1911	0
529	20250207	102500	5496854	1911	1911	1911	1911	0
530	20250207	102400	5496854	1911	1911	1911	1911	0
531	20250207	102300	5496854	1911	1911	1911	1911	0
532	20250207	102200	5496854	1911	1911	1911	1911	0
533	20250207	102100	5496854	1911	1911	1911	1911	0
534	20250207	102000	5496854	1911	1911	1911	1911	0
535	20250207	101900	5496854	1911	1911	1911	1911	0
536	20250207	101800	5496854	1911	1911	1911	1911	0
537	20250207	101700	5496854	1911	1911	1911	1911	0
538	20250207	101600	5496854	1911	1911	1911	1911	0
539	20250207	101500	5496854	1911	1911	1911	1911	0
540	20250207	101400	5496854	1911	1911	1911	1911	0
541	20250207	101300	5496854	1911	1911	1911	1911	0
542	20250207	101200	5496854	1911	1911	1911	1911	0
543	20250207	101100	5496854	1911	1911	1911	1911	0
544	20250207	101000	5496854	1911	1911	1911	1911	0
545	20250207	100900	5496854	1911	1911	1911	1911	0
546	20250207	100800	5496854	1911	1911	1911	1911	0
547	20250207	100700	5496854	1911	1911	1911	1911	0
548	20250207	100600	5496854	1911	1911	1911	1911	0
549	20250207	100500	5496854	1911	1911	1911	1911	0
550	20250207	100400	5496854	1911	1911	1911	1911	0
551	20250207	100300	5496854	1911	1911	1911	1911	0
552	20250207	100200	5496854	1911	1911	1911	1911	0
553	20250207	100100	5496854	1911	1911	1911	1911	0
554	20250207	100000	5496854	1911	1911	1911	1911	0
555	20250207	095900	5496854	1911	1911	1911	1911	0
556	20250207	095800	5496854	1911	1911	1911	1911	0
557	20250207	095700	5496854	1911	1911	1911	1911	0
558	20250207	095600	5496854	1911	1911	1911	1911	0
559	20250207	095500	5496854	1911	1911	1911	1911	0
560	20250207	095400	5496854	1911	1911	1911	1911	0
561	20250207	095300	5496854	1911	1911	1911	1911	0
562	20250207	095200	5496854	1911	1911	1911	1911	0
563	20250207	095100	5496854	1911	1911	1911	1911	0
564	20250207	095000	5496854	1911	1911	1911	1911	0
565	20250207	094900	5496854	1911	1911	1911	1911	0
566	20250207	094800	5496854	1911	1911	1911	1911	0
567	20250207	094700	5496854	1911	1911	1911	1911	0
568	20250207	094600	5496854	1911	1911	1911	1911	0
569	20250207	094500	5496854	1911	1911	1911	1911	0
570	20250207	094400	5496854	1911	1911	1911	1911	0
571	20250207	094300	5496854	1911	1911	1911	1911	0
572	20250207	094200	5496854	1911	1911	1911	1911	0
573	20250207	094100	5496854	1911	1911	1911	1911	0
574	20250207	094000	5496854	1911	1911	1911	1911	0
575	20250207	093900	5496854	1911	1911	1911	1911	0
576	20250207	093800	5496854	1911	1911	1911	1911	0
577	20250207	093700	5496854	1911	1911	1911	1911	0
578	20250207	093600	5496854	1911	1911	1911	1911	0
579	20250207	093500	5496854	1911	1911	1911	1911	0
580	20250207	093400	5496854	1911	1911	1911	1911	0
581	20250207	093300	5496854	1911	1911	1911	1911	0
582	20250207	093200	5496854	1911	1911	1911	1911	0
583	20250207	093100	5496854	1911	1911	1911	1911	0
584	20250207	093000	5496854	1911	1911	1911	1911	0
585	20250207	092900	5496854	1911	1911	1911	1911	0
586	20250207	092800	5496854	1911	1911	1911	1911	0
587	20250207	092700	5496854	1911	1911	1911	1911	0
588	20250207	092600	5496854	1911	1911	1911	1911	0
589	20250207	092500	5496854	1911	1911	1911	1911	0
590	20250207	092400	5496854	1911	1911	1911	1911	0
591	20250207	092300	5496854	1911	1911	1911	1911	0
592	20250207	092200	5496854	1911	1911	1911	1911	0
593	20250207	092100	5496854	1911	1911	1911	1911	0
594	20250207	092000	5496854	1911	1911	1911	1911	0
595	20250207	091900	5496854	1911	1911	1911	1911	0
596	20250207	091800	5496854	1911	1911	1911	1911	0
597	20250207	091700	5496854	1911	1911	1911	1911	0
598	20250207	091600	5496854	1911	1911	1911	1911	0
599	20250207	091500	5496854	1911	1911	1911	1911	0
600	20250207	091400	5496854	1911	1911	1911	1911	0
601	20250207	091300	5496854	1911	1911	1911	1911	0
602	20250207	091200	5496854	1911	1911	1911	1911	0
603	20250207	091100	5496854	1911	1911	1911	1911	0
604	20250207	091000	5496854	1911	1911	1911	1911	0
605	20250207	090900	5496854	1911	1911	1911	1911	0
606	20250207	090800	5496854	1911	1911	1911	1911	0
607	20250207	090700	5496854	1911	1911	1911	1911	0
608	20250207	090600	5496854	1911	1911	1911	1911	0
609	20250207	090500	5496854	1911	1911	1911	1911	0
610	20250207	090400	5496854	1911	1912	1912	1911	182
611	20250207	090300	5149042	1921	1921	1921	1921	0
612	20250207	090200	5149042	1921	1921	1921	1921	0
613	20250207	090100	5149042	1921	1911	1921	1911	1068
614	20250207	090000	3105375	1911	1911	1911	1911	1625