KissMeData/024800/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	190800	10453608	1866	1866	1866	1866	293
3	20250204	190700	10453608	1866	1866	1866	1866	0
4	20250204	190600	10453608	1866	1866	1866	1866	0
5	20250204	190500	10453608	1866	1866	1866	1866	0
6	20250204	190400	10453608	1866	1866	1866	1866	0
7	20250204	190300	10453608	1866	1866	1866	1866	0
8	20250204	190200	10453608	1866	1866	1866	1866	0
9	20250204	190100	10453608	1866	1866	1866	1866	0
10	20250204	190000	10453608	1866	1866	1866	1866	0
11	20250204	185900	10453608	1866	1866	1866	1866	0
12	20250204	185800	10453608	1866	1866	1866	1866	0
13	20250204	185700	10453608	1866	1866	1866	1866	0
14	20250204	185600	10453608	1866	1866	1866	1866	0
15	20250204	185500	10453608	1866	1866	1866	1866	0
16	20250204	185400	10453608	1866	1866	1866	1866	0
17	20250204	185300	10453608	1866	1866	1866	1866	0
18	20250204	185200	10453608	1866	1866	1866	1866	0
19	20250204	185100	10453608	1866	1866	1866	1866	0
20	20250204	185000	10453608	1866	1866	1866	1866	0
21	20250204	184900	10453608	1866	1866	1866	1866	0
22	20250204	184800	10453608	1866	1866	1866	1866	0
23	20250204	184700	10453608	1866	1866	1866	1866	0
24	20250204	184600	10453608	1866	1866	1866	1866	0
25	20250204	184500	10453608	1866	1866	1866	1866	0
26	20250204	184400	10453608	1866	1866	1866	1866	0
27	20250204	184300	10453608	1866	1866	1866	1866	0
28	20250204	184200	10453608	1866	1866	1866	1866	0
29	20250204	184100	10453608	1866	1866	1866	1866	0
30	20250204	184000	10453608	1866	1866	1866	1866	0
31	20250204	183900	10453608	1866	1866	1866	1866	0
32	20250204	183800	10453608	1866	1866	1866	1866	293
33	20250204	183700	10453608	1866	1866	1866	1866	0
34	20250204	183600	10453608	1866	1866	1866	1866	0
35	20250204	183500	10453608	1866	1866	1866	1866	0
36	20250204	183400	10453608	1866	1866	1866	1866	0
37	20250204	183300	10453608	1866	1866	1866	1866	0
38	20250204	183200	10453608	1866	1866	1866	1866	0
39	20250204	183100	10453608	1866	1866	1866	1866	0
40	20250204	183000	10453608	1866	1866	1866	1866	0
41	20250204	182900	10453608	1866	1866	1866	1866	0
42	20250204	182800	10453608	1866	1866	1866	1866	0
43	20250204	182700	10453608	1866	1866	1866	1866	0
44	20250204	182600	10453608	1866	1866	1866	1866	0
45	20250204	182500	10453608	1866	1866	1866	1866	0
46	20250204	182400	10453608	1866	1866	1866	1866	0
47	20250204	182300	10453608	1866	1866	1866	1866	0
48	20250204	182200	10453608	1866	1866	1866	1866	0
49	20250204	182100	10453608	1866	1866	1866	1866	0
50	20250204	182000	10453608	1866	1866	1866	1866	0
51	20250204	181900	10453608	1866	1866	1866	1866	0
52	20250204	181800	10453608	1866	1866	1866	1866	0
53	20250204	181700	10453608	1866	1866	1866	1866	0
54	20250204	181600	10453608	1866	1866	1866	1866	0
55	20250204	181500	10453608	1866	1866	1866	1866	0
56	20250204	181400	10453608	1866	1866	1866	1866	0
57	20250204	181300	10453608	1866	1866	1866	1866	0
58	20250204	181200	10453608	1866	1866	1866	1866	0
59	20250204	181100	10453608	1866	1866	1866	1866	0
60	20250204	181000	10453608	1866	1866	1866	1866	0
61	20250204	180900	10453608	1866	1866	1866	1866	0
62	20250204	180800	10453608	1866	1866	1866	1866	293
63	20250204	180700	10453608	1866	1866	1866	1866	0
64	20250204	180600	10453608	1866	1866	1866	1866	0
65	20250204	180500	10453608	1866	1866	1866	1866	0
66	20250204	180400	10453608	1866	1866	1866	1866	0
67	20250204	180300	10453608	1866	1866	1866	1866	0
68	20250204	180200	10453608	1866	1866	1866	1866	0
69	20250204	180100	10453608	1866	1866	1866	1866	0
70	20250204	180000	10453608	1866	1866	1866	1866	0
71	20250204	175900	10453608	1866	1866	1866	1866	0
72	20250204	175800	10453608	1866	1866	1866	1866	0
73	20250204	175700	10453608	1866	1866	1866	1866	0
74	20250204	175600	10453608	1866	1866	1866	1866	0
75	20250204	175500	10453608	1866	1866	1866	1866	0
76	20250204	175400	10453608	1866	1866	1866	1866	0
77	20250204	175300	10453608	1866	1866	1866	1866	0
78	20250204	175200	10453608	1866	1866	1866	1866	0
79	20250204	175100	10453608	1866	1866	1866	1866	0
80	20250204	175000	10453608	1866	1866	1866	1866	0
81	20250204	174900	10453608	1866	1866	1866	1866	0
82	20250204	174800	10453608	1866	1866	1866	1866	0
83	20250204	174700	10453608	1866	1866	1866	1866	0
84	20250204	174600	10453608	1866	1866	1866	1866	0
85	20250204	174500	10453608	1866	1866	1866	1866	0
86	20250204	174400	10453608	1866	1866	1866	1866	0
87	20250204	174300	10453608	1866	1866	1866	1866	0
88	20250204	174200	10453608	1866	1866	1866	1866	0
89	20250204	174100	10453608	1866	1866	1866	1866	0
90	20250204	174000	10453608	1866	1866	1866	1866	0
91	20250204	173900	10453608	1866	1866	1866	1866	0
92	20250204	173800	10453608	1866	1866	1866	1866	293
93	20250204	173700	10453608	1866	1866	1866	1866	0
94	20250204	173600	10453608	1866	1866	1866	1866	0
95	20250204	173500	10453608	1866	1866	1866	1866	0
96	20250204	173400	10453608	1866	1866	1866	1866	0
97	20250204	173300	10453608	1866	1866	1866	1866	0
98	20250204	173200	10453608	1866	1866	1866	1866	0
99	20250204	173100	10453608	1866	1866	1866	1866	0
100	20250204	173000	10453608	1866	1866	1866	1866	0
101	20250204	172900	10453608	1866	1866	1866	1866	0
102	20250204	172800	10453608	1866	1866	1866	1866	0
103	20250204	172700	10453608	1866	1866	1866	1866	0
104	20250204	172600	10453608	1866	1866	1866	1866	0
105	20250204	172500	10453608	1866	1866	1866	1866	0
106	20250204	172400	10453608	1866	1866	1866	1866	0
107	20250204	172300	10453608	1866	1866	1866	1866	0
108	20250204	172200	10453608	1866	1866	1866	1866	0
109	20250204	172100	10453608	1866	1866	1866	1866	0
110	20250204	172000	10453608	1866	1866	1866	1866	0
111	20250204	171900	10453608	1866	1866	1866	1866	0
112	20250204	171800	10453608	1866	1866	1866	1866	0
113	20250204	171700	10453608	1866	1866	1866	1866	0
114	20250204	171600	10453608	1866	1866	1866	1866	0
115	20250204	171500	10453608	1866	1866	1866	1866	0
116	20250204	171400	10453608	1866	1866	1866	1866	0
117	20250204	171300	10453608	1866	1866	1866	1866	0
118	20250204	171200	10453608	1866	1866	1866	1866	0
119	20250204	171100	10453608	1866	1866	1866	1866	0
120	20250204	171000	10453608	1866	1866	1866	1866	0
121	20250204	170900	10453608	1866	1866	1866	1866	0
122	20250204	170800	10453608	1866	1866	1866	1866	293
123	20250204	170700	10453608	1866	1866	1866	1866	0
124	20250204	170600	10453608	1866	1866	1866	1866	0
125	20250204	170500	10453608	1866	1866	1866	1866	0
126	20250204	170400	10453608	1866	1866	1866	1866	0
127	20250204	170300	10453608	1866	1866	1866	1866	0
128	20250204	170200	10453608	1866	1866	1866	1866	0
129	20250204	170100	10453608	1866	1866	1866	1866	0
130	20250204	170000	10453608	1866	1866	1866	1866	0
131	20250204	165900	10453608	1866	1866	1866	1866	0
132	20250204	165800	10453608	1866	1866	1866	1866	0
133	20250204	165700	10453608	1866	1866	1866	1866	0
134	20250204	165600	10453608	1866	1866	1866	1866	0
135	20250204	165500	10453608	1866	1866	1866	1866	0
136	20250204	165400	10453608	1866	1866	1866	1866	0
137	20250204	165300	10453608	1866	1866	1866	1866	0
138	20250204	165200	10453608	1866	1866	1866	1866	0
139	20250204	165100	10453608	1866	1866	1866	1866	0
140	20250204	165000	10453608	1866	1866	1866	1866	0
141	20250204	164900	10453608	1866	1866	1866	1866	0
142	20250204	164800	10453608	1866	1866	1866	1866	0
143	20250204	164700	10453608	1866	1866	1866	1866	0
144	20250204	164600	10453608	1866	1866	1866	1866	0
145	20250204	164500	10453608	1866	1866	1866	1866	0
146	20250204	164400	10453608	1866	1866	1866	1866	0
147	20250204	164300	10453608	1866	1866	1866	1866	0
148	20250204	164200	10453608	1866	1866	1866	1866	0
149	20250204	164100	10453608	1866	1866	1866	1866	0
150	20250204	164000	10453608	1866	1866	1866	1866	0
151	20250204	163900	10453608	1866	1866	1866	1866	0
152	20250204	163800	10453608	1866	1866	1866	1866	293
153	20250204	163700	10453608	1866	1866	1866	1866	0
154	20250204	163600	10453608	1866	1866	1866	1866	0
155	20250204	163500	10453608	1866	1866	1866	1866	0
156	20250204	163400	10453608	1866	1866	1866	1866	0
157	20250204	163300	10453608	1866	1866	1866	1866	0
158	20250204	163200	10453608	1866	1866	1866	1866	0
159	20250204	163100	10453608	1866	1866	1866	1866	0
160	20250204	163000	10453608	1866	1866	1866	1866	0
161	20250204	162900	10453608	1866	1866	1866	1866	0
162	20250204	162800	10453608	1866	1866	1866	1866	0
163	20250204	162700	10453608	1866	1866	1866	1866	0
164	20250204	162600	10453608	1866	1866	1866	1866	0
165	20250204	162500	10453608	1866	1866	1866	1866	0
166	20250204	162400	10453608	1866	1866	1866	1866	0
167	20250204	162300	10453608	1866	1866	1866	1866	0
168	20250204	162200	10453608	1866	1866	1866	1866	0
169	20250204	162100	10453608	1866	1866	1866	1866	0
170	20250204	162000	10453608	1866	1866	1866	1866	0
171	20250204	161900	10453608	1866	1866	1866	1866	0
172	20250204	161800	10453608	1866	1866	1866	1866	0
173	20250204	161700	10453608	1866	1866	1866	1866	0
174	20250204	161600	10453608	1866	1866	1866	1866	0
175	20250204	161500	10453608	1866	1866	1866	1866	0
176	20250204	161400	10453608	1866	1866	1866	1866	0
177	20250204	161300	10453608	1866	1866	1866	1866	0
178	20250204	161200	10453608	1866	1866	1866	1866	0
179	20250204	161100	10453608	1866	1866	1866	1866	0
180	20250204	161000	10453608	1866	1866	1866	1866	0
181	20250204	160900	10453608	1866	1866	1866	1866	0
182	20250204	160800	10453608	1866	1866	1866	1866	293
183	20250204	160700	10453608	1866	1866	1866	1866	0
184	20250204	160600	10453608	1866	1866	1866	1866	0
185	20250204	160500	10453608	1866	1866	1866	1866	0
186	20250204	160400	10453608	1866	1866	1866	1866	0
187	20250204	160300	10453608	1866	1866	1866	1866	0
188	20250204	160200	10453608	1866	1866	1866	1866	0
189	20250204	160100	10453608	1866	1866	1866	1866	0
190	20250204	160000	10453608	1866	1866	1866	1866	0
191	20250204	155900	10453608	1866	1866	1866	1866	0
192	20250204	155800	10453608	1866	1866	1866	1866	0
193	20250204	155700	10453608	1866	1866	1866	1866	0
194	20250204	155600	10453608	1866	1866	1866	1866	0
195	20250204	155500	10453608	1866	1866	1866	1866	0
196	20250204	155400	10453608	1866	1866	1866	1866	0
197	20250204	155300	10453608	1866	1866	1866	1866	0
198	20250204	155200	10453608	1866	1866	1866	1866	0
199	20250204	155100	10453608	1866	1866	1866	1866	0
200	20250204	155000	10453608	1866	1866	1866	1866	0
201	20250204	154900	10453608	1866	1866	1866	1866	0
202	20250204	154800	10453608	1866	1866	1866	1866	0
203	20250204	154700	10453608	1866	1866	1866	1866	0
204	20250204	154600	10453608	1866	1866	1866	1866	0
205	20250204	154500	10453608	1866	1866	1866	1866	0
206	20250204	154400	10453608	1866	1866	1866	1866	0
207	20250204	154300	10453608	1866	1866	1866	1866	0
208	20250204	154200	10453608	1866	1866	1866	1866	0
209	20250204	154100	10453608	1866	1866	1866	1866	0
210	20250204	154000	10453608	1866	1866	1866	1866	0
211	20250204	153900	10453608	1866	1866	1866	1866	0
212	20250204	153800	10453608	1866	1866	1866	1866	293
213	20250204	153700	10453608	1866	1866	1866	1866	0
214	20250204	153600	10453608	1866	1866	1866	1866	0
215	20250204	153500	10453608	1866	1866	1866	1866	0
216	20250204	153400	10453608	1866	1866	1866	1866	0
217	20250204	153300	10453608	1866	1866	1866	1866	0
218	20250204	153200	10453608	1866	1866	1866	1866	0
219	20250204	153100	10453608	1866	1866	1866	1866	0
220	20250204	153000	10453608	1866	1866	1866	1866	293
221	20250204	152900	9906870	1876	1876	1876	1876	0
222	20250204	152800	9906870	1876	1876	1876	1876	0
223	20250204	152700	9906870	1876	1876	1876	1876	0
224	20250204	152600	9906870	1876	1876	1876	1876	0
225	20250204	152500	9906870	1876	1876	1876	1876	0
226	20250204	152400	9906870	1876	1876	1876	1876	0
227	20250204	152300	9906870	1876	1876	1876	1876	0
228	20250204	152200	9906870	1876	1876	1876	1876	0
229	20250204	152100	9906870	1876	1876	1876	1876	0
230	20250204	152000	9906870	1876	1876	1876	1876	0
231	20250204	151900	9906870	1876	1876	1876	1876	0
232	20250204	151800	9906870	1876	1876	1876	1876	0
233	20250204	151700	9906870	1876	1876	1876	1876	0
234	20250204	151600	9906870	1876	1876	1876	1876	0
235	20250204	151500	9906870	1876	1876	1876	1876	0
236	20250204	151400	9906870	1876	1876	1876	1876	0
237	20250204	151300	9906870	1876	1876	1876	1876	0
238	20250204	151200	9906870	1876	1876	1876	1876	0
239	20250204	151100	9906870	1876	1876	1876	1876	0
240	20250204	151000	9906870	1876	1876	1876	1876	7
241	20250204	150900	9893738	1876	1876	1876	1876	0
242	20250204	150800	9893738	1876	1876	1876	1876	0
243	20250204	150700	9893738	1876	1876	1876	1876	0
244	20250204	150600	9893738	1876	1876	1876	1876	0
245	20250204	150500	9893738	1876	1876	1876	1876	0
246	20250204	150400	9893738	1876	1876	1876	1876	0
247	20250204	150300	9893738	1876	1876	1876	1876	0
248	20250204	150200	9893738	1876	1876	1876	1876	0
249	20250204	150100	9893738	1876	1876	1876	1876	1
250	20250204	150000	9891862	1867	1867	1867	1867	0
251	20250204	145900	9891862	1867	1867	1867	1867	0
252	20250204	145800	9891862	1867	1867	1867	1867	0
253	20250204	145700	9891862	1867	1867	1867	1867	0
254	20250204	145600	9891862	1867	1867	1867	1867	0
255	20250204	145500	9891862	1867	1867	1867	1867	0
256	20250204	145400	9891862	1867	1867	1867	1867	0
257	20250204	145300	9891862	1867	1867	1867	1867	0
258	20250204	145200	9891862	1867	1867	1867	1867	0
259	20250204	145100	9891862	1867	1867	1867	1867	0
260	20250204	145000	9891862	1867	1867	1867	1867	0
261	20250204	144900	9891862	1867	1867	1867	1867	0
262	20250204	144800	9891862	1867	1867	1867	1867	700
263	20250204	144700	8584962	1867	1867	1867	1867	0
264	20250204	144600	8584962	1867	1867	1867	1867	0
265	20250204	144500	8584962	1867	1867	1867	1867	0
266	20250204	144400	8584962	1867	1867	1867	1867	0
267	20250204	144300	8584962	1867	1867	1867	1867	0
268	20250204	144200	8584962	1867	1867	1867	1867	0
269	20250204	144100	8584962	1867	1867	1867	1867	100
270	20250204	144000	8398262	1867	1868	1868	1867	200
271	20250204	143900	8024762	1878	1878	1878	1878	0
272	20250204	143800	8024762	1878	1878	1878	1878	0
273	20250204	143700	8024762	1878	1878	1878	1878	0
274	20250204	143600	8024762	1878	1878	1878	1878	0
275	20250204	143500	8024762	1878	1878	1878	1878	0
276	20250204	143400	8024762	1878	1878	1878	1878	0
277	20250204	143300	8024762	1878	1878	1878	1878	0
278	20250204	143200	8024762	1878	1878	1878	1878	0
279	20250204	143100	8024762	1878	1878	1878	1878	0
280	20250204	143000	8024762	1878	1878	1878	1878	0
281	20250204	142900	8024762	1878	1878	1878	1878	0
282	20250204	142800	8024762	1878	1878	1878	1878	0
283	20250204	142700	8024762	1878	1878	1878	1878	0
284	20250204	142600	8024762	1878	1878	1878	1878	0
285	20250204	142500	8024762	1878	1878	1878	1878	0
286	20250204	142400	8024762	1878	1878	1878	1878	0
287	20250204	142300	8024762	1878	1878	1878	1878	0
288	20250204	142200	8024762	1878	1878	1878	1878	0
289	20250204	142100	8024762	1878	1878	1878	1878	0
290	20250204	142000	8024762	1878	1878	1878	1878	0
291	20250204	141900	8024762	1878	1878	1878	1878	0
292	20250204	141800	8024762	1878	1878	1878	1878	0
293	20250204	141700	8024762	1878	1878	1878	1878	0
294	20250204	141600	8024762	1878	1878	1878	1878	0
295	20250204	141500	8024762	1878	1878	1878	1878	0
296	20250204	141400	8024762	1878	1878	1878	1878	0
297	20250204	141300	8024762	1878	1878	1878	1878	0
298	20250204	141200	8024762	1878	1878	1878	1878	0
299	20250204	141100	8024762	1878	1878	1878	1878	0
300	20250204	141000	8024762	1878	1878	1878	1878	0
301	20250204	140900	8024762	1878	1878	1878	1878	0
302	20250204	140800	8024762	1878	1878	1878	1878	0
303	20250204	140700	8024762	1878	1878	1878	1878	0
304	20250204	140600	8024762	1878	1878	1878	1878	0
305	20250204	140500	8024762	1878	1878	1878	1878	0
306	20250204	140400	8024762	1878	1878	1878	1878	0
307	20250204	140300	8024762	1878	1878	1878	1878	0
308	20250204	140200	8024762	1878	1878	1878	1878	0
309	20250204	140100	8024762	1878	1878	1878	1878	0
310	20250204	140000	8024762	1878	1878	1878	1878	0
311	20250204	135900	8024762	1878	1878	1878	1878	0
312	20250204	135800	8024762	1878	1878	1878	1878	0
313	20250204	135700	8024762	1878	1878	1878	1878	0
314	20250204	135600	8024762	1878	1878	1878	1878	0
315	20250204	135500	8024762	1878	1878	1878	1878	0
316	20250204	135400	8024762	1878	1878	1878	1878	0
317	20250204	135300	8024762	1878	1878	1878	1878	0
318	20250204	135200	8024762	1878	1878	1878	1878	0
319	20250204	135100	8024762	1878	1878	1878	1878	0
320	20250204	135000	8024762	1878	1878	1878	1878	0
321	20250204	134900	8024762	1878	1878	1878	1878	0
322	20250204	134800	8024762	1878	1878	1878	1878	0
323	20250204	134700	8024762	1878	1878	1878	1878	0
324	20250204	134600	8024762	1878	1878	1878	1878	0
325	20250204	134500	8024762	1878	1878	1878	1878	0
326	20250204	134400	8024762	1878	1878	1878	1878	0
327	20250204	134300	8024762	1878	1878	1878	1878	0
328	20250204	134200	8024762	1878	1878	1878	1878	0
329	20250204	134100	8024762	1878	1878	1878	1878	0
330	20250204	134000	8024762	1878	1878	1878	1878	0
331	20250204	133900	8024762	1878	1878	1878	1878	0
332	20250204	133800	8024762	1878	1878	1878	1878	0
333	20250204	133700	8024762	1878	1878	1878	1878	0
334	20250204	133600	8024762	1878	1878	1878	1878	0
335	20250204	133500	8024762	1878	1878	1878	1878	0
336	20250204	133400	8024762	1878	1878	1878	1878	0
337	20250204	133300	8024762	1878	1878	1878	1878	0
338	20250204	133200	8024762	1878	1878	1878	1878	0
339	20250204	133100	8024762	1878	1878	1878	1878	0
340	20250204	133000	8024762	1878	1878	1878	1878	0
341	20250204	132900	8024762	1878	1878	1878	1878	5
342	20250204	132800	8015372	1878	1878	1878	1878	0
343	20250204	132700	8015372	1878	1878	1878	1878	0
344	20250204	132600	8015372	1878	1878	1878	1878	0
345	20250204	132500	8015372	1878	1878	1878	1878	0
346	20250204	132400	8015372	1878	1878	1878	1878	0
347	20250204	132300	8015372	1878	1878	1878	1878	0
348	20250204	132200	8015372	1878	1878	1878	1878	0
349	20250204	132100	8015372	1878	1878	1878	1878	0
350	20250204	132000	8015372	1878	1878	1878	1878	0
351	20250204	131900	8015372	1878	1878	1878	1878	0
352	20250204	131800	8015372	1878	1878	1878	1878	0
353	20250204	131700	8015372	1878	1878	1878	1878	0
354	20250204	131600	8015372	1878	1878	1878	1878	0
355	20250204	131500	8015372	1878	1878	1878	1878	0
356	20250204	131400	8015372	1878	1878	1878	1878	0
357	20250204	131300	8015372	1878	1878	1878	1878	0
358	20250204	131200	8015372	1878	1878	1878	1878	0
359	20250204	131100	8015372	1878	1878	1878	1878	0
360	20250204	131000	8015372	1878	1878	1878	1878	0
361	20250204	130900	8015372	1878	1878	1878	1878	0
362	20250204	130800	8015372	1878	1878	1878	1878	0
363	20250204	130700	8015372	1878	1878	1878	1878	0
364	20250204	130600	8015372	1878	1878	1878	1878	0
365	20250204	130500	8015372	1878	1878	1878	1878	0
366	20250204	130400	8015372	1878	1878	1878	1878	0
367	20250204	130300	8015372	1878	1878	1878	1878	0
368	20250204	130200	8015372	1878	1878	1878	1878	0
369	20250204	130100	8015372	1878	1878	1878	1878	0
370	20250204	130000	8015372	1878	1878	1878	1878	0
371	20250204	125900	8015372	1878	1878	1878	1878	0
372	20250204	125800	8015372	1878	1877	1878	1877	1599
373	20250204	125700	5013097	1878	1878	1878	1878	0
374	20250204	125600	5013097	1878	1878	1878	1878	0
375	20250204	125500	5013097	1878	1878	1878	1878	0
376	20250204	125400	5013097	1878	1878	1878	1878	0
377	20250204	125300	5013097	1878	1878	1878	1878	0
378	20250204	125200	5013097	1878	1878	1878	1878	0
379	20250204	125100	5013097	1878	1878	1878	1878	0
380	20250204	125000	5013097	1878	1878	1878	1878	0
381	20250204	124900	5013097	1878	1878	1878	1878	0
382	20250204	124800	5013097	1878	1878	1878	1878	0
383	20250204	124700	5013097	1878	1878	1878	1878	0
384	20250204	124600	5013097	1878	1878	1878	1878	0
385	20250204	124500	5013097	1878	1878	1878	1878	0
386	20250204	124400	5013097	1878	1878	1878	1878	0
387	20250204	124300	5013097	1878	1878	1878	1878	0
388	20250204	124200	5013097	1878	1878	1878	1878	0
389	20250204	124100	5013097	1878	1878	1878	1878	0
390	20250204	124000	5013097	1878	1878	1878	1878	0
391	20250204	123900	5013097	1878	1878	1878	1878	0
392	20250204	123800	5013097	1878	1878	1878	1878	0
393	20250204	123700	5013097	1878	1878	1878	1878	0
394	20250204	123600	5013097	1878	1878	1878	1878	0
395	20250204	123500	5013097	1878	1878	1878	1878	0
396	20250204	123400	5013097	1878	1878	1878	1878	0
397	20250204	123300	5013097	1878	1878	1878	1878	0
398	20250204	123200	5013097	1878	1878	1878	1878	0
399	20250204	123100	5013097	1878	1878	1878	1878	0
400	20250204	123000	5013097	1878	1878	1878	1878	0
401	20250204	122900	5013097	1878	1878	1878	1878	0
402	20250204	122800	5013097	1878	1878	1878	1878	0
403	20250204	122700	5013097	1878	1878	1878	1878	0
404	20250204	122600	5013097	1878	1878	1878	1878	0
405	20250204	122500	5013097	1878	1878	1878	1878	0
406	20250204	122400	5013097	1878	1878	1878	1878	0
407	20250204	122300	5013097	1878	1878	1878	1878	0
408	20250204	122200	5013097	1878	1878	1878	1878	0
409	20250204	122100	5013097	1878	1878	1878	1878	0
410	20250204	122000	5013097	1878	1878	1878	1878	0
411	20250204	121900	5013097	1878	1878	1878	1878	0
412	20250204	121800	5013097	1878	1878	1878	1878	0
413	20250204	121700	5013097	1878	1878	1878	1878	0
414	20250204	121600	5013097	1878	1878	1878	1878	0
415	20250204	121500	5013097	1878	1878	1878	1878	0
416	20250204	121400	5013097	1878	1878	1878	1878	0
417	20250204	121300	5013097	1878	1878	1878	1878	0
418	20250204	121200	5013097	1878	1878	1878	1878	0
419	20250204	121100	5013097	1878	1878	1878	1878	0
420	20250204	121000	5013097	1878	1878	1878	1878	0
421	20250204	120900	5013097	1878	1878	1878	1878	0
422	20250204	120800	5013097	1878	1878	1878	1878	0
423	20250204	120700	5013097	1878	1878	1878	1878	0
424	20250204	120600	5013097	1878	1878	1878	1878	0
425	20250204	120500	5013097	1878	1878	1878	1878	0
426	20250204	120400	5013097	1878	1878	1878	1878	0
427	20250204	120300	5013097	1878	1878	1878	1878	0
428	20250204	120200	5013097	1878	1878	1878	1878	0
429	20250204	120100	5013097	1878	1878	1878	1878	0
430	20250204	120000	5013097	1878	1878	1878	1878	0
431	20250204	115900	5013097	1878	1878	1878	1878	0
432	20250204	115800	5013097	1878	1878	1878	1878	0
433	20250204	115700	5013097	1878	1878	1878	1878	0
434	20250204	115600	5013097	1878	1878	1878	1878	0
435	20250204	115500	5013097	1878	1878	1878	1878	0
436	20250204	115400	5013097	1878	1878	1878	1878	0
437	20250204	115300	5013097	1878	1878	1878	1878	0
438	20250204	115200	5013097	1878	1878	1878	1878	0
439	20250204	115100	5013097	1878	1878	1878	1878	0
440	20250204	115000	5013097	1878	1878	1878	1878	0
441	20250204	114900	5013097	1878	1878	1878	1878	0
442	20250204	114800	5013097	1878	1878	1878	1878	0
443	20250204	114700	5013097	1878	1878	1878	1878	0
444	20250204	114600	5013097	1878	1878	1878	1878	0
445	20250204	114500	5013097	1878	1878	1878	1878	0
446	20250204	114400	5013097	1878	1878	1878	1878	0
447	20250204	114300	5013097	1878	1878	1878	1878	0
448	20250204	114200	5013097	1878	1878	1878	1878	0
449	20250204	114100	5013097	1878	1878	1878	1878	0
450	20250204	114000	5013097	1878	1878	1878	1878	0
451	20250204	113900	5013097	1878	1878	1878	1878	0
452	20250204	113800	5013097	1878	1878	1878	1878	0
453	20250204	113700	5013097	1878	1878	1878	1878	0
454	20250204	113600	5013097	1878	1878	1878	1878	0
455	20250204	113500	5013097	1878	1878	1878	1878	0
456	20250204	113400	5013097	1878	1878	1878	1878	0
457	20250204	113300	5013097	1878	1878	1878	1878	0
458	20250204	113200	5013097	1878	1878	1878	1878	1
459	20250204	113100	5011219	1879	1879	1879	1879	0
460	20250204	113000	5011219	1879	1879	1879	1879	0
461	20250204	112900	5011219	1879	1879	1879	1879	0
462	20250204	112800	5011219	1879	1879	1879	1879	0
463	20250204	112700	5011219	1879	1879	1879	1879	0
464	20250204	112600	5011219	1879	1879	1879	1879	0
465	20250204	112500	5011219	1879	1879	1879	1879	0
466	20250204	112400	5011219	1879	1879	1879	1879	0
467	20250204	112300	5011219	1879	1879	1879	1879	0
468	20250204	112200	5011219	1879	1879	1879	1879	0
469	20250204	112100	5011219	1879	1879	1879	1879	0
470	20250204	112000	5011219	1879	1879	1879	1879	0
471	20250204	111900	5011219	1879	1879	1879	1879	0
472	20250204	111800	5011219	1879	1879	1879	1879	0
473	20250204	111700	5011219	1879	1879	1879	1879	0
474	20250204	111600	5011219	1879	1879	1879	1879	0
475	20250204	111500	5011219	1879	1879	1879	1879	0
476	20250204	111400	5011219	1879	1879	1879	1879	0
477	20250204	111300	5011219	1879	1879	1879	1879	0
478	20250204	111200	5011219	1879	1879	1879	1879	0
479	20250204	111100	5011219	1879	1879	1879	1879	0
480	20250204	111000	5011219	1879	1879	1879	1879	0
481	20250204	110900	5011219	1879	1879	1879	1879	0
482	20250204	110800	5011219	1879	1879	1879	1879	0
483	20250204	110700	5011219	1879	1879	1879	1879	0
484	20250204	110600	5011219	1879	1879	1879	1879	0
485	20250204	110500	5011219	1879	1879	1879	1879	0
486	20250204	110400	5011219	1879	1879	1879	1879	0
487	20250204	110300	5011219	1879	1879	1879	1879	0
488	20250204	110200	5011219	1879	1879	1879	1879	0
489	20250204	110100	5011219	1879	1879	1879	1879	0
490	20250204	110000	5011219	1879	1879	1879	1879	0
491	20250204	105900	5011219	1879	1879	1879	1879	0
492	20250204	105800	5011219	1879	1879	1879	1879	0
493	20250204	105700	5011219	1879	1879	1879	1879	0
494	20250204	105600	5011219	1879	1879	1879	1879	0
495	20250204	105500	5011219	1879	1879	1879	1879	0
496	20250204	105400	5011219	1879	1879	1879	1879	0
497	20250204	105300	5011219	1879	1879	1879	1879	0
498	20250204	105200	5011219	1879	1879	1879	1879	0
499	20250204	105100	5011219	1879	1879	1879	1879	0
500	20250204	105000	5011219	1879	1879	1879	1879	0
501	20250204	104900	5011219	1879	1879	1879	1879	0
502	20250204	104800	5011219	1879	1879	1879	1879	0
503	20250204	104700	5011219	1879	1879	1879	1879	0
504	20250204	104600	5011219	1879	1879	1879	1879	0
505	20250204	104500	5011219	1879	1879	1879	1879	0
506	20250204	104400	5011219	1879	1879	1879	1879	0
507	20250204	104300	5011219	1879	1879	1879	1879	0
508	20250204	104200	5011219	1879	1879	1879	1879	0
509	20250204	104100	5011219	1879	1879	1879	1879	0
510	20250204	104000	5011219	1879	1879	1879	1879	0
511	20250204	103900	5011219	1879	1879	1879	1879	0
512	20250204	103800	5011219	1879	1879	1879	1879	0
513	20250204	103700	5011219	1879	1879	1879	1879	0
514	20250204	103600	5011219	1879	1879	1879	1879	0
515	20250204	103500	5011219	1879	1879	1879	1879	0
516	20250204	103400	5011219	1879	1879	1879	1879	0
517	20250204	103300	5011219	1879	1879	1879	1879	0
518	20250204	103200	5011219	1879	1879	1879	1879	0
519	20250204	103100	5011219	1879	1879	1879	1879	0
520	20250204	103000	5011219	1879	1879	1879	1879	0
521	20250204	102900	5011219	1879	1879	1879	1879	0
522	20250204	102800	5011219	1879	1879	1879	1879	0
523	20250204	102700	5011219	1879	1879	1879	1879	0
524	20250204	102600	5011219	1879	1879	1879	1879	0
525	20250204	102500	5011219	1879	1879	1879	1879	0
526	20250204	102400	5011219	1879	1879	1879	1879	0
527	20250204	102300	5011219	1879	1879	1879	1879	0
528	20250204	102200	5011219	1879	1879	1879	1879	0
529	20250204	102100	5011219	1879	1879	1879	1879	0
530	20250204	102000	5011219	1879	1879	1879	1879	0
531	20250204	101900	5011219	1879	1879	1879	1879	0
532	20250204	101800	5011219	1879	1879	1879	1879	0
533	20250204	101700	5011219	1879	1879	1879	1879	0
534	20250204	101600	5011219	1879	1879	1879	1879	0
535	20250204	101500	5011219	1879	1879	1879	1879	0
536	20250204	101400	5011219	1879	1879	1879	1879	0
537	20250204	101300	5011219	1879	1879	1879	1879	0
538	20250204	101200	5011219	1879	1879	1879	1879	0
539	20250204	101100	5011219	1879	1879	1879	1879	54
540	20250204	101000	4909753	1879	1879	1879	1879	0
541	20250204	100900	4909753	1879	1879	1879	1879	0
542	20250204	100800	4909753	1879	1879	1879	1879	0
543	20250204	100700	4909753	1879	1879	1879	1879	0
544	20250204	100600	4909753	1879	1879	1879	1879	0
545	20250204	100500	4909753	1879	1879	1879	1879	0
546	20250204	100400	4909753	1879	1879	1879	1879	1
547	20250204	100300	4907874	1879	1879	1879	1879	0
548	20250204	100200	4907874	1879	1879	1879	1879	0
549	20250204	100100	4907874	1879	1879	1879	1879	0
550	20250204	100000	4907874	1879	1879	1879	1879	0
551	20250204	095900	4907874	1879	1879	1879	1879	0
552	20250204	095800	4907874	1879	1879	1879	1879	0
553	20250204	095700	4907874	1879	1879	1879	1879	0
554	20250204	095600	4907874	1879	1879	1879	1879	0
555	20250204	095500	4907874	1879	1879	1879	1879	0
556	20250204	095400	4907874	1879	1879	1879	1879	0
557	20250204	095300	4907874	1879	1879	1879	1879	0
558	20250204	095200	4907874	1879	1879	1879	1879	0
559	20250204	095100	4907874	1879	1879	1879	1879	0
560	20250204	095000	4907874	1879	1879	1879	1879	0
561	20250204	094900	4907874	1879	1879	1879	1879	0
562	20250204	094800	4907874	1879	1879	1879	1879	0
563	20250204	094700	4907874	1879	1879	1879	1879	0
564	20250204	094600	4907874	1879	1879	1879	1879	0
565	20250204	094500	4907874	1879	1879	1879	1879	0
566	20250204	094400	4907874	1879	1879	1879	1879	1
567	20250204	094300	4905995	1879	1879	1879	1879	1
568	20250204	094200	4904116	1880	1880	1880	1880	0
569	20250204	094100	4904116	1880	1880	1880	1880	0
570	20250204	094000	4904116	1880	1880	1880	1880	0
571	20250204	093900	4904116	1880	1880	1880	1880	0
572	20250204	093800	4904116	1880	1880	1880	1880	0
573	20250204	093700	4904116	1880	1880	1880	1880	0
574	20250204	093600	4904116	1880	1880	1880	1880	0
575	20250204	093500	4904116	1880	1880	1880	1880	0
576	20250204	093400	4904116	1880	1880	1880	1880	0
577	20250204	093300	4904116	1880	1880	1880	1880	0
578	20250204	093200	4904116	1880	1880	1880	1880	0
579	20250204	093100	4904116	1880	1880	1880	1880	0
580	20250204	093000	4904116	1880	1880	1880	1880	0
581	20250204	092900	4904116	1880	1880	1880	1880	1
582	20250204	092800	4902236	1880	1880	1880	1880	0
583	20250204	092700	4902236	1880	1880	1880	1880	0
584	20250204	092600	4902236	1880	1880	1880	1880	0
585	20250204	092500	4902236	1880	1880	1880	1880	100
586	20250204	092400	4714236	1880	1880	1880	1880	0
587	20250204	092300	4714236	1880	1880	1880	1880	0
588	20250204	092200	4714236	1880	1880	1880	1880	0
589	20250204	092100	4714236	1880	1880	1880	1880	0
590	20250204	092000	4714236	1880	1880	1880	1880	0
591	20250204	091900	4714236	1880	1880	1880	1880	0
592	20250204	091800	4714236	1880	1880	1880	1880	0
593	20250204	091700	4714236	1880	1880	1880	1880	0
594	20250204	091600	4714236	1880	1880	1880	1880	0
595	20250204	091500	4714236	1880	1880	1880	1880	0
596	20250204	091400	4714236	1880	1880	1880	1880	0
597	20250204	091300	4714236	1880	1880	1880	1880	0
598	20250204	091200	4714236	1880	1880	1880	1880	0
599	20250204	091100	4714236	1880	1880	1880	1880	0
600	20250204	091000	4714236	1880	1880	1880	1880	0
601	20250204	090900	4714236	1880	1880	1880	1880	0
602	20250204	090800	4714236	1880	1880	1880	1880	0
603	20250204	090700	4714236	1880	1880	1880	1880	0
604	20250204	090600	4714236	1880	1880	1880	1880	0
605	20250204	090500	4714236	1880	1879	1880	1879	1976
606	20250204	090400	999357	1861	1861	1861	1861	0
607	20250204	090300	999357	1861	1861	1861	1861	35
608	20250204	090200	934222	1861	1861	1861	1861	0
609	20250204	090100	934222	1861	1861	1861	1861	47
610	20250204	090000	846755	1861	1861	1861	1861	455