KissMeData/048830/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	192900	6073267	1086	1086	1086	1086	1
3	20250204	192800	6073267	1086	1086	1086	1086	0
4	20250204	192700	6073267	1086	1086	1086	1086	0
5	20250204	192600	6073267	1086	1086	1086	1086	0
6	20250204	192500	6073267	1086	1086	1086	1086	0
7	20250204	192400	6073267	1086	1086	1086	1086	0
8	20250204	192300	6073267	1086	1086	1086	1086	0
9	20250204	192200	6073267	1086	1086	1086	1086	0
10	20250204	192100	6073267	1086	1086	1086	1086	0
11	20250204	192000	6073267	1086	1086	1086	1086	0
12	20250204	191900	6073267	1086	1086	1086	1086	0
13	20250204	191800	6073267	1086	1086	1086	1086	0
14	20250204	191700	6073267	1086	1086	1086	1086	0
15	20250204	191600	6073267	1086	1086	1086	1086	0
16	20250204	191500	6073267	1086	1086	1086	1086	0
17	20250204	191400	6073267	1086	1086	1086	1086	0
18	20250204	191300	6073267	1086	1086	1086	1086	0
19	20250204	191200	6073267	1086	1086	1086	1086	0
20	20250204	191100	6073267	1086	1086	1086	1086	0
21	20250204	191000	6073267	1086	1086	1086	1086	0
22	20250204	190900	6073267	1086	1086	1086	1086	0
23	20250204	190800	6073267	1086	1086	1086	1086	0
24	20250204	190700	6073267	1086	1086	1086	1086	0
25	20250204	190600	6073267	1086	1086	1086	1086	0
26	20250204	190500	6073267	1086	1086	1086	1086	0
27	20250204	190400	6073267	1086	1086	1086	1086	0
28	20250204	190300	6073267	1086	1086	1086	1086	0
29	20250204	190200	6073267	1086	1086	1086	1086	0
30	20250204	190100	6073267	1086	1086	1086	1086	0
31	20250204	190000	6073267	1086	1086	1086	1086	0
32	20250204	185900	6073267	1086	1086	1086	1086	1
33	20250204	185800	6073267	1086	1086	1086	1086	0
34	20250204	185700	6073267	1086	1086	1086	1086	0
35	20250204	185600	6073267	1086	1086	1086	1086	0
36	20250204	185500	6073267	1086	1086	1086	1086	0
37	20250204	185400	6073267	1086	1086	1086	1086	0
38	20250204	185300	6073267	1086	1086	1086	1086	0
39	20250204	185200	6073267	1086	1086	1086	1086	0
40	20250204	185100	6073267	1086	1086	1086	1086	0
41	20250204	185000	6073267	1086	1086	1086	1086	0
42	20250204	184900	6073267	1086	1086	1086	1086	0
43	20250204	184800	6073267	1086	1086	1086	1086	0
44	20250204	184700	6073267	1086	1086	1086	1086	0
45	20250204	184600	6073267	1086	1086	1086	1086	0
46	20250204	184500	6073267	1086	1086	1086	1086	0
47	20250204	184400	6073267	1086	1086	1086	1086	0
48	20250204	184300	6073267	1086	1086	1086	1086	0
49	20250204	184200	6073267	1086	1086	1086	1086	0
50	20250204	184100	6073267	1086	1086	1086	1086	0
51	20250204	184000	6073267	1086	1086	1086	1086	0
52	20250204	183900	6073267	1086	1086	1086	1086	0
53	20250204	183800	6073267	1086	1086	1086	1086	0
54	20250204	183700	6073267	1086	1086	1086	1086	0
55	20250204	183600	6073267	1086	1086	1086	1086	0
56	20250204	183500	6073267	1086	1086	1086	1086	0
57	20250204	183400	6073267	1086	1086	1086	1086	0
58	20250204	183300	6073267	1086	1086	1086	1086	0
59	20250204	183200	6073267	1086	1086	1086	1086	0
60	20250204	183100	6073267	1086	1086	1086	1086	0
61	20250204	183000	6073267	1086	1086	1086	1086	0
62	20250204	182900	6073267	1086	1086	1086	1086	1
63	20250204	182800	6073267	1086	1086	1086	1086	0
64	20250204	182700	6073267	1086	1086	1086	1086	0
65	20250204	182600	6073267	1086	1086	1086	1086	0
66	20250204	182500	6073267	1086	1086	1086	1086	0
67	20250204	182400	6073267	1086	1086	1086	1086	0
68	20250204	182300	6073267	1086	1086	1086	1086	0
69	20250204	182200	6073267	1086	1086	1086	1086	0
70	20250204	182100	6073267	1086	1086	1086	1086	0
71	20250204	182000	6073267	1086	1086	1086	1086	0
72	20250204	181900	6073267	1086	1086	1086	1086	0
73	20250204	181800	6073267	1086	1086	1086	1086	0
74	20250204	181700	6073267	1086	1086	1086	1086	0
75	20250204	181600	6073267	1086	1086	1086	1086	0
76	20250204	181500	6073267	1086	1086	1086	1086	0
77	20250204	181400	6073267	1086	1086	1086	1086	0
78	20250204	181300	6073267	1086	1086	1086	1086	0
79	20250204	181200	6073267	1086	1086	1086	1086	0
80	20250204	181100	6073267	1086	1086	1086	1086	0
81	20250204	181000	6073267	1086	1086	1086	1086	0
82	20250204	180900	6073267	1086	1086	1086	1086	0
83	20250204	180800	6073267	1086	1086	1086	1086	0
84	20250204	180700	6073267	1086	1086	1086	1086	0
85	20250204	180600	6073267	1086	1086	1086	1086	0
86	20250204	180500	6073267	1086	1086	1086	1086	0
87	20250204	180400	6073267	1086	1086	1086	1086	0
88	20250204	180300	6073267	1086	1086	1086	1086	0
89	20250204	180200	6073267	1086	1086	1086	1086	0
90	20250204	180100	6073267	1086	1086	1086	1086	0
91	20250204	180000	6073267	1086	1086	1086	1086	0
92	20250204	175900	6073267	1086	1086	1086	1086	1
93	20250204	175800	6073267	1086	1086	1086	1086	0
94	20250204	175700	6073267	1086	1086	1086	1086	0
95	20250204	175600	6073267	1086	1086	1086	1086	0
96	20250204	175500	6073267	1086	1086	1086	1086	0
97	20250204	175400	6073267	1086	1086	1086	1086	0
98	20250204	175300	6073267	1086	1086	1086	1086	0
99	20250204	175200	6073267	1086	1086	1086	1086	0
100	20250204	175100	6073267	1086	1086	1086	1086	0
101	20250204	175000	6073267	1086	1086	1086	1086	0
102	20250204	174900	6073267	1086	1086	1086	1086	0
103	20250204	174800	6073267	1086	1086	1086	1086	0
104	20250204	174700	6073267	1086	1086	1086	1086	0
105	20250204	174600	6073267	1086	1086	1086	1086	0
106	20250204	174500	6073267	1086	1086	1086	1086	0
107	20250204	174400	6073267	1086	1086	1086	1086	0
108	20250204	174300	6073267	1086	1086	1086	1086	0
109	20250204	174200	6073267	1086	1086	1086	1086	0
110	20250204	174100	6073267	1086	1086	1086	1086	0
111	20250204	174000	6073267	1086	1086	1086	1086	0
112	20250204	173900	6073267	1086	1086	1086	1086	0
113	20250204	173800	6073267	1086	1086	1086	1086	0
114	20250204	173700	6073267	1086	1086	1086	1086	0
115	20250204	173600	6073267	1086	1086	1086	1086	0
116	20250204	173500	6073267	1086	1086	1086	1086	0
117	20250204	173400	6073267	1086	1086	1086	1086	0
118	20250204	173300	6073267	1086	1086	1086	1086	0
119	20250204	173200	6073267	1086	1086	1086	1086	0
120	20250204	173100	6073267	1086	1086	1086	1086	0
121	20250204	173000	6073267	1086	1086	1086	1086	0
122	20250204	172900	6073267	1086	1086	1086	1086	1
123	20250204	172800	6073267	1086	1086	1086	1086	0
124	20250204	172700	6073267	1086	1086	1086	1086	0
125	20250204	172600	6073267	1086	1086	1086	1086	0
126	20250204	172500	6073267	1086	1086	1086	1086	0
127	20250204	172400	6073267	1086	1086	1086	1086	0
128	20250204	172300	6073267	1086	1086	1086	1086	0
129	20250204	172200	6073267	1086	1086	1086	1086	0
130	20250204	172100	6073267	1086	1086	1086	1086	0
131	20250204	172000	6073267	1086	1086	1086	1086	0
132	20250204	171900	6073267	1086	1086	1086	1086	0
133	20250204	171800	6073267	1086	1086	1086	1086	0
134	20250204	171700	6073267	1086	1086	1086	1086	0
135	20250204	171600	6073267	1086	1086	1086	1086	0
136	20250204	171500	6073267	1086	1086	1086	1086	0
137	20250204	171400	6073267	1086	1086	1086	1086	0
138	20250204	171300	6073267	1086	1086	1086	1086	0
139	20250204	171200	6073267	1086	1086	1086	1086	0
140	20250204	171100	6073267	1086	1086	1086	1086	0
141	20250204	171000	6073267	1086	1086	1086	1086	0
142	20250204	170900	6073267	1086	1086	1086	1086	0
143	20250204	170800	6073267	1086	1086	1086	1086	0
144	20250204	170700	6073267	1086	1086	1086	1086	0
145	20250204	170600	6073267	1086	1086	1086	1086	0
146	20250204	170500	6073267	1086	1086	1086	1086	0
147	20250204	170400	6073267	1086	1086	1086	1086	0
148	20250204	170300	6073267	1086	1086	1086	1086	0
149	20250204	170200	6073267	1086	1086	1086	1086	0
150	20250204	170100	6073267	1086	1086	1086	1086	0
151	20250204	170000	6073267	1086	1086	1086	1086	0
152	20250204	165900	6073267	1086	1086	1086	1086	1
153	20250204	165800	6073267	1086	1086	1086	1086	0
154	20250204	165700	6073267	1086	1086	1086	1086	0
155	20250204	165600	6073267	1086	1086	1086	1086	0
156	20250204	165500	6073267	1086	1086	1086	1086	0
157	20250204	165400	6073267	1086	1086	1086	1086	0
158	20250204	165300	6073267	1086	1086	1086	1086	0
159	20250204	165200	6073267	1086	1086	1086	1086	0
160	20250204	165100	6073267	1086	1086	1086	1086	0
161	20250204	165000	6073267	1086	1086	1086	1086	0
162	20250204	164900	6073267	1086	1086	1086	1086	0
163	20250204	164800	6073267	1086	1086	1086	1086	0
164	20250204	164700	6073267	1086	1086	1086	1086	0
165	20250204	164600	6073267	1086	1086	1086	1086	0
166	20250204	164500	6073267	1086	1086	1086	1086	0
167	20250204	164400	6073267	1086	1086	1086	1086	0
168	20250204	164300	6073267	1086	1086	1086	1086	0
169	20250204	164200	6073267	1086	1086	1086	1086	0
170	20250204	164100	6073267	1086	1086	1086	1086	0
171	20250204	164000	6073267	1086	1086	1086	1086	0
172	20250204	163900	6073267	1086	1086	1086	1086	0
173	20250204	163800	6073267	1086	1086	1086	1086	0
174	20250204	163700	6073267	1086	1086	1086	1086	0
175	20250204	163600	6073267	1086	1086	1086	1086	0
176	20250204	163500	6073267	1086	1086	1086	1086	0
177	20250204	163400	6073267	1086	1086	1086	1086	0
178	20250204	163300	6073267	1086	1086	1086	1086	0
179	20250204	163200	6073267	1086	1086	1086	1086	0
180	20250204	163100	6073267	1086	1086	1086	1086	0
181	20250204	163000	6073267	1086	1086	1086	1086	0
182	20250204	162900	6073267	1086	1086	1086	1086	1
183	20250204	162800	6073267	1086	1086	1086	1086	0
184	20250204	162700	6073267	1086	1086	1086	1086	0
185	20250204	162600	6073267	1086	1086	1086	1086	0
186	20250204	162500	6073267	1086	1086	1086	1086	0
187	20250204	162400	6073267	1086	1086	1086	1086	0
188	20250204	162300	6073267	1086	1086	1086	1086	0
189	20250204	162200	6073267	1086	1086	1086	1086	0
190	20250204	162100	6073267	1086	1086	1086	1086	0
191	20250204	162000	6073267	1086	1086	1086	1086	0
192	20250204	161900	6073267	1086	1086	1086	1086	0
193	20250204	161800	6073267	1086	1086	1086	1086	0
194	20250204	161700	6073267	1086	1086	1086	1086	0
195	20250204	161600	6073267	1086	1086	1086	1086	0
196	20250204	161500	6073267	1086	1086	1086	1086	0
197	20250204	161400	6073267	1086	1086	1086	1086	0
198	20250204	161300	6073267	1086	1086	1086	1086	0
199	20250204	161200	6073267	1086	1086	1086	1086	0
200	20250204	161100	6073267	1086	1086	1086	1086	0
201	20250204	161000	6073267	1086	1086	1086	1086	0
202	20250204	160900	6073267	1086	1086	1086	1086	0
203	20250204	160800	6073267	1086	1086	1086	1086	0
204	20250204	160700	6073267	1086	1086	1086	1086	0
205	20250204	160600	6073267	1086	1086	1086	1086	0
206	20250204	160500	6073267	1086	1086	1086	1086	0
207	20250204	160400	6073267	1086	1086	1086	1086	0
208	20250204	160300	6073267	1086	1086	1086	1086	0
209	20250204	160200	6073267	1086	1086	1086	1086	0
210	20250204	160100	6073267	1086	1086	1086	1086	0
211	20250204	160000	6073267	1086	1086	1086	1086	0
212	20250204	155900	6073267	1086	1086	1086	1086	1
213	20250204	155800	6073267	1086	1086	1086	1086	0
214	20250204	155700	6073267	1086	1086	1086	1086	0
215	20250204	155600	6073267	1086	1086	1086	1086	0
216	20250204	155500	6073267	1086	1086	1086	1086	0
217	20250204	155400	6073267	1086	1086	1086	1086	0
218	20250204	155300	6073267	1086	1086	1086	1086	0
219	20250204	155200	6073267	1086	1086	1086	1086	0
220	20250204	155100	6073267	1086	1086	1086	1086	0
221	20250204	155000	6073267	1086	1086	1086	1086	0
222	20250204	154900	6073267	1086	1086	1086	1086	0
223	20250204	154800	6073267	1086	1086	1086	1086	0
224	20250204	154700	6073267	1086	1086	1086	1086	0
225	20250204	154600	6073267	1086	1086	1086	1086	0
226	20250204	154500	6073267	1086	1086	1086	1086	0
227	20250204	154400	6073267	1086	1086	1086	1086	0
228	20250204	154300	6073267	1086	1086	1086	1086	0
229	20250204	154200	6073267	1086	1086	1086	1086	0
230	20250204	154100	6073267	1086	1086	1086	1086	0
231	20250204	154000	6073267	1086	1086	1086	1086	0
232	20250204	153900	6073267	1086	1086	1086	1086	0
233	20250204	153800	6073267	1086	1086	1086	1086	0
234	20250204	153700	6073267	1086	1086	1086	1086	0
235	20250204	153600	6073267	1086	1086	1086	1086	0
236	20250204	153500	6073267	1086	1086	1086	1086	0
237	20250204	153400	6073267	1086	1086	1086	1086	0
238	20250204	153300	6073267	1086	1086	1086	1086	0
239	20250204	153200	6073267	1086	1086	1086	1086	0
240	20250204	153100	6073267	1086	1086	1086	1086	0
241	20250204	153000	6073267	1086	1086	1086	1086	1
242	20250204	152900	6072181	1085	1085	1085	1085	0
243	20250204	152800	6072181	1085	1085	1085	1085	0
244	20250204	152700	6072181	1085	1085	1085	1085	0
245	20250204	152600	6072181	1085	1085	1085	1085	0
246	20250204	152500	6072181	1085	1085	1085	1085	0
247	20250204	152400	6072181	1085	1085	1085	1085	0
248	20250204	152300	6072181	1085	1085	1085	1085	0
249	20250204	152200	6072181	1085	1085	1085	1085	0
250	20250204	152100	6072181	1085	1085	1085	1085	0
251	20250204	152000	6072181	1085	1085	1085	1085	0
252	20250204	151900	6072181	1085	1085	1085	1085	190
253	20250204	151800	5866031	1086	1086	1086	1086	0
254	20250204	151700	5866031	1086	1086	1086	1086	0
255	20250204	151600	5866031	1086	1086	1086	1086	0
256	20250204	151500	5866031	1086	1086	1086	1086	0
257	20250204	151400	5866031	1086	1086	1086	1086	50
258	20250204	151300	5811731	1086	1086	1086	1086	0
259	20250204	151200	5811731	1086	1086	1086	1086	110
260	20250204	151100	5692271	1086	1086	1086	1086	0
261	20250204	151000	5692271	1086	1086	1086	1086	0
262	20250204	150900	5692271	1086	1086	1086	1086	0
263	20250204	150800	5692271	1086	1086	1086	1086	40
264	20250204	150700	5648831	1086	1086	1086	1086	0
265	20250204	150600	5648831	1086	1086	1086	1086	0
266	20250204	150500	5648831	1086	1086	1086	1086	0
267	20250204	150400	5648831	1086	1086	1086	1086	0
268	20250204	150300	5648831	1086	1086	1086	1086	37
269	20250204	150200	5608649	1086	1086	1086	1086	0
270	20250204	150100	5608649	1086	1086	1086	1086	0
271	20250204	150000	5608649	1086	1086	1086	1086	5
272	20250204	145900	5603219	1086	1086	1086	1086	0
273	20250204	145800	5603219	1086	1086	1086	1086	0
274	20250204	145700	5603219	1086	1086	1086	1086	0
275	20250204	145600	5603219	1086	1086	1086	1086	0
276	20250204	145500	5603219	1086	1086	1086	1086	0
277	20250204	145400	5603219	1086	1086	1086	1086	0
278	20250204	145300	5603219	1086	1086	1086	1086	0
279	20250204	145200	5603219	1086	1086	1086	1086	0
280	20250204	145100	5603219	1086	1086	1086	1086	0
281	20250204	145000	5603219	1086	1086	1086	1086	49
282	20250204	144900	5550005	1085	1085	1085	1085	0
283	20250204	144800	5550005	1085	1085	1085	1085	0
284	20250204	144700	5550005	1085	1085	1085	1085	0
285	20250204	144600	5550005	1085	1085	1085	1085	0
286	20250204	144500	5550005	1085	1085	1085	1085	0
287	20250204	144400	5550005	1085	1085	1085	1085	0
288	20250204	144300	5550005	1085	1085	1085	1085	0
289	20250204	144200	5550005	1085	1085	1085	1085	0
290	20250204	144100	5550005	1085	1085	1085	1085	230
291	20250204	144000	5300455	1085	1085	1085	1085	0
292	20250204	143900	5300455	1085	1085	1085	1085	0
293	20250204	143800	5300455	1085	1085	1085	1085	0
294	20250204	143700	5300455	1085	1085	1085	1085	0
295	20250204	143600	5300455	1085	1085	1085	1085	0
296	20250204	143500	5300455	1085	1085	1085	1085	0
297	20250204	143400	5300455	1085	1085	1085	1085	0
298	20250204	143300	5300455	1085	1085	1085	1085	0
299	20250204	143200	5300455	1085	1085	1085	1085	0
300	20250204	143100	5300455	1085	1085	1085	1085	0
301	20250204	143000	5300455	1085	1085	1085	1085	0
302	20250204	142900	5300455	1085	1085	1085	1085	0
303	20250204	142800	5300455	1085	1085	1085	1085	0
304	20250204	142700	5300455	1085	1085	1085	1085	0
305	20250204	142600	5300455	1085	1085	1085	1085	0
306	20250204	142500	5300455	1085	1085	1085	1085	0
307	20250204	142400	5300455	1085	1085	1085	1085	0
308	20250204	142300	5300455	1085	1085	1085	1085	0
309	20250204	142200	5300455	1085	1085	1085	1085	0
310	20250204	142100	5300455	1085	1085	1085	1085	0
311	20250204	142000	5300455	1085	1085	1085	1085	0
312	20250204	141900	5300455	1085	1085	1085	1085	0
313	20250204	141800	5300455	1085	1085	1085	1085	0
314	20250204	141700	5300455	1085	1085	1085	1085	0
315	20250204	141600	5300455	1085	1085	1085	1085	35
316	20250204	141500	5262480	1085	1085	1085	1085	0
317	20250204	141400	5262480	1085	1085	1085	1085	0
318	20250204	141300	5262480	1085	1085	1085	1085	0
319	20250204	141200	5262480	1085	1085	1085	1085	0
320	20250204	141100	5262480	1085	1085	1085	1085	0
321	20250204	141000	5262480	1085	1085	1085	1085	0
322	20250204	140900	5262480	1085	1085	1085	1085	0
323	20250204	140800	5262480	1085	1085	1085	1085	0
324	20250204	140700	5262480	1085	1085	1085	1085	0
325	20250204	140600	5262480	1085	1085	1085	1085	0
326	20250204	140500	5262480	1085	1085	1085	1085	0
327	20250204	140400	5262480	1085	1085	1085	1085	0
328	20250204	140300	5262480	1085	1085	1085	1085	0
329	20250204	140200	5262480	1085	1085	1085	1085	0
330	20250204	140100	5262480	1085	1085	1085	1085	0
331	20250204	140000	5262480	1085	1085	1085	1085	0
332	20250204	135900	5262480	1085	1085	1085	1085	0
333	20250204	135800	5262480	1085	1085	1085	1085	0
334	20250204	135700	5262480	1085	1085	1085	1085	0
335	20250204	135600	5262480	1085	1085	1085	1085	0
336	20250204	135500	5262480	1085	1085	1085	1085	0
337	20250204	135400	5262480	1085	1085	1085	1085	0
338	20250204	135300	5262480	1085	1085	1085	1085	0
339	20250204	135200	5262480	1085	1085	1085	1085	0
340	20250204	135100	5262480	1085	1085	1085	1085	200
341	20250204	135000	5045480	1085	1085	1085	1085	600
342	20250204	134900	4394480	1085	1085	1085	1085	0
343	20250204	134800	4394480	1085	1085	1085	1085	0
344	20250204	134700	4394480	1085	1085	1085	1085	0
345	20250204	134600	4394480	1085	1085	1085	1085	0
346	20250204	134500	4394480	1085	1085	1085	1085	49
347	20250204	134400	4341315	1085	1085	1085	1085	0
348	20250204	134300	4341315	1085	1085	1085	1085	0
349	20250204	134200	4341315	1085	1085	1085	1085	0
350	20250204	134100	4341315	1085	1085	1085	1085	0
351	20250204	134000	4341315	1085	1085	1085	1085	0
352	20250204	133900	4341315	1085	1085	1085	1085	0
353	20250204	133800	4341315	1085	1085	1085	1085	0
354	20250204	133700	4341315	1085	1085	1085	1085	89
355	20250204	133600	4244750	1085	1085	1085	1085	0
356	20250204	133500	4244750	1085	1085	1085	1085	10
357	20250204	133400	4233900	1086	1086	1086	1086	0
358	20250204	133300	4233900	1086	1086	1086	1086	0
359	20250204	133200	4233900	1086	1086	1086	1086	0
360	20250204	133100	4233900	1086	1086	1086	1086	0
361	20250204	133000	4233900	1086	1086	1086	1086	0
362	20250204	132900	4233900	1086	1086	1086	1086	0
363	20250204	132800	4233900	1086	1086	1086	1086	0
364	20250204	132700	4233900	1086	1086	1086	1086	0
365	20250204	132600	4233900	1086	1086	1086	1086	0
366	20250204	132500	4233900	1086	1086	1086	1086	0
367	20250204	132400	4233900	1086	1086	1086	1086	0
368	20250204	132300	4233900	1086	1086	1086	1086	0
369	20250204	132200	4233900	1086	1086	1086	1086	0
370	20250204	132100	4233900	1086	1086	1086	1086	0
371	20250204	132000	4233900	1086	1086	1086	1086	0
372	20250204	131900	4233900	1086	1086	1086	1086	0
373	20250204	131800	4233900	1086	1086	1086	1086	0
374	20250204	131700	4233900	1086	1086	1086	1086	0
375	20250204	131600	4233900	1086	1086	1086	1086	0
376	20250204	131500	4233900	1086	1086	1086	1086	0
377	20250204	131400	4233900	1086	1086	1086	1086	0
378	20250204	131300	4233900	1086	1086	1086	1086	0
379	20250204	131200	4233900	1086	1086	1086	1086	0
380	20250204	131100	4233900	1086	1086	1086	1086	0
381	20250204	131000	4233900	1086	1086	1086	1086	0
382	20250204	130900	4233900	1086	1086	1086	1086	0
383	20250204	130800	4233900	1086	1086	1086	1086	0
384	20250204	130700	4233900	1086	1086	1086	1086	0
385	20250204	130600	4233900	1086	1086	1086	1086	0
386	20250204	130500	4233900	1086	1086	1086	1086	0
387	20250204	130400	4233900	1086	1086	1086	1086	0
388	20250204	130300	4233900	1086	1086	1086	1086	0
389	20250204	130200	4233900	1086	1086	1086	1086	0
390	20250204	130100	4233900	1086	1086	1086	1086	0
391	20250204	130000	4233900	1086	1086	1086	1086	0
392	20250204	125900	4233900	1086	1086	1086	1086	0
393	20250204	125800	4233900	1086	1086	1086	1086	0
394	20250204	125700	4233900	1086	1086	1086	1086	0
395	20250204	125600	4233900	1086	1086	1086	1086	0
396	20250204	125500	4233900	1086	1086	1086	1086	500
397	20250204	125400	3690900	1086	1086	1086	1086	52
398	20250204	125300	3634428	1086	1086	1086	1086	0
399	20250204	125200	3634428	1086	1086	1086	1086	3
400	20250204	125100	3631170	1086	1086	1086	1086	0
401	20250204	125000	3631170	1086	1086	1086	1086	0
402	20250204	124900	3631170	1086	1086	1086	1086	0
403	20250204	124800	3631170	1086	1086	1086	1086	0
404	20250204	124700	3631170	1086	1086	1086	1086	0
405	20250204	124600	3631170	1086	1086	1086	1086	0
406	20250204	124500	3631170	1086	1086	1086	1086	0
407	20250204	124400	3631170	1086	1086	1086	1086	0
408	20250204	124300	3631170	1086	1086	1086	1086	0
409	20250204	124200	3631170	1086	1086	1086	1086	0
410	20250204	124100	3631170	1086	1086	1086	1086	0
411	20250204	124000	3631170	1086	1086	1086	1086	46
412	20250204	123900	3581214	1084	1084	1084	1084	0
413	20250204	123800	3581214	1084	1084	1084	1084	0
414	20250204	123700	3581214	1084	1084	1084	1084	0
415	20250204	123600	3581214	1084	1084	1084	1084	0
416	20250204	123500	3581214	1084	1084	1084	1084	0
417	20250204	123400	3581214	1084	1084	1084	1084	0
418	20250204	123300	3581214	1084	1084	1084	1084	0
419	20250204	123200	3581214	1084	1084	1084	1084	0
420	20250204	123100	3581214	1084	1084	1084	1084	1
421	20250204	123000	3580130	1084	1084	1084	1084	0
422	20250204	122900	3580130	1084	1084	1084	1084	0
423	20250204	122800	3580130	1084	1084	1084	1084	0
424	20250204	122700	3580130	1084	1084	1084	1084	0
425	20250204	122600	3580130	1084	1084	1084	1084	0
426	20250204	122500	3580130	1084	1084	1084	1084	0
427	20250204	122400	3580130	1084	1084	1084	1084	0
428	20250204	122300	3580130	1084	1084	1084	1084	0
429	20250204	122200	3580130	1084	1084	1084	1084	0
430	20250204	122100	3580130	1084	1084	1084	1084	0
431	20250204	122000	3580130	1084	1084	1084	1084	321
432	20250204	121900	3232166	1084	1085	1085	1084	370
433	20250204	121800	2831081	1086	1086	1086	1086	0
434	20250204	121700	2831081	1086	1086	1086	1086	1
435	20250204	121600	2829995	1086	1086	1086	1086	0
436	20250204	121500	2829995	1086	1086	1086	1086	0
437	20250204	121400	2829995	1086	1086	1086	1086	0
438	20250204	121300	2829995	1086	1086	1086	1086	0
439	20250204	121200	2829995	1086	1086	1086	1086	0
440	20250204	121100	2829995	1086	1086	1086	1086	0
441	20250204	121000	2829995	1086	1086	1086	1086	0
442	20250204	120900	2829995	1086	1086	1086	1086	0
443	20250204	120800	2829995	1086	1086	1086	1086	0
444	20250204	120700	2829995	1086	1086	1086	1086	0
445	20250204	120600	2829995	1086	1086	1086	1086	1
446	20250204	120500	2828909	1086	1086	1086	1086	0
447	20250204	120400	2828909	1086	1086	1086	1086	0
448	20250204	120300	2828909	1086	1086	1086	1086	0
449	20250204	120200	2828909	1086	1086	1086	1086	12
450	20250204	120100	2815877	1086	1086	1086	1086	0
451	20250204	120000	2815877	1086	1086	1086	1086	0
452	20250204	115900	2815877	1086	1086	1086	1086	0
453	20250204	115800	2815877	1086	1086	1086	1086	0
454	20250204	115700	2815877	1086	1086	1086	1086	0
455	20250204	115600	2815877	1086	1086	1086	1086	0
456	20250204	115500	2815877	1086	1086	1086	1086	0
457	20250204	115400	2815877	1086	1086	1086	1086	0
458	20250204	115300	2815877	1086	1086	1086	1086	0
459	20250204	115200	2815877	1086	1086	1086	1086	0
460	20250204	115100	2815877	1086	1086	1086	1086	0
461	20250204	115000	2815877	1086	1086	1086	1086	0
462	20250204	114900	2815877	1086	1086	1086	1086	0
463	20250204	114800	2815877	1086	1086	1086	1086	0
464	20250204	114700	2815877	1086	1086	1086	1086	0
465	20250204	114600	2815877	1086	1086	1086	1086	0
466	20250204	114500	2815877	1086	1086	1086	1086	0
467	20250204	114400	2815877	1086	1086	1086	1086	0
468	20250204	114300	2815877	1086	1086	1086	1086	1
469	20250204	114200	2814791	1088	1088	1088	1088	0
470	20250204	114100	2814791	1088	1088	1088	1088	0
471	20250204	114000	2814791	1088	1088	1088	1088	0
472	20250204	113900	2814791	1088	1088	1088	1088	0
473	20250204	113800	2814791	1088	1088	1088	1088	0
474	20250204	113700	2814791	1088	1088	1088	1088	0
475	20250204	113600	2814791	1088	1088	1088	1088	0
476	20250204	113500	2814791	1088	1088	1088	1088	0
477	20250204	113400	2814791	1088	1088	1088	1088	0
478	20250204	113300	2814791	1088	1088	1088	1088	0
479	20250204	113200	2814791	1088	1088	1088	1088	0
480	20250204	113100	2814791	1088	1088	1088	1088	0
481	20250204	113000	2814791	1088	1088	1088	1088	0
482	20250204	112900	2814791	1088	1088	1088	1088	0
483	20250204	112800	2814791	1088	1088	1088	1088	0
484	20250204	112700	2814791	1088	1088	1088	1088	0
485	20250204	112600	2814791	1088	1088	1088	1088	1
486	20250204	112500	2813703	1088	1088	1088	1088	0
487	20250204	112400	2813703	1088	1088	1088	1088	20
488	20250204	112300	2791943	1088	1088	1088	1088	0
489	20250204	112200	2791943	1088	1088	1088	1088	0
490	20250204	112100	2791943	1088	1088	1088	1088	0
491	20250204	112000	2791943	1088	1088	1088	1088	0
492	20250204	111900	2791943	1088	1088	1088	1088	0
493	20250204	111800	2791943	1088	1088	1088	1088	0
494	20250204	111700	2791943	1088	1088	1088	1088	0
495	20250204	111600	2791943	1088	1088	1088	1088	0
496	20250204	111500	2791943	1088	1088	1088	1088	0
497	20250204	111400	2791943	1088	1088	1088	1088	0
498	20250204	111300	2791943	1088	1088	1088	1088	0
499	20250204	111200	2791943	1088	1088	1088	1088	0
500	20250204	111100	2791943	1088	1088	1088	1088	0
501	20250204	111000	2791943	1088	1088	1088	1088	0
502	20250204	110900	2791943	1088	1088	1088	1088	0
503	20250204	110800	2791943	1088	1088	1088	1088	0
504	20250204	110700	2791943	1088	1088	1088	1088	0
505	20250204	110600	2791943	1088	1088	1088	1088	0
506	20250204	110500	2791943	1088	1088	1088	1088	0
507	20250204	110400	2791943	1088	1088	1088	1088	0
508	20250204	110300	2791943	1088	1088	1088	1088	0
509	20250204	110200	2791943	1088	1088	1088	1088	0
510	20250204	110100	2791943	1088	1088	1088	1088	0
511	20250204	110000	2791943	1088	1088	1088	1088	0
512	20250204	105900	2791943	1088	1088	1088	1088	0
513	20250204	105800	2791943	1088	1088	1088	1088	0
514	20250204	105700	2791943	1088	1088	1088	1088	0
515	20250204	105600	2791943	1088	1088	1088	1088	0
516	20250204	105500	2791943	1088	1093	1093	1088	2283
517	20250204	105400	306872	1095	1095	1095	1095	0
518	20250204	105300	306872	1095	1095	1095	1095	0
519	20250204	105200	306872	1095	1095	1095	1095	0
520	20250204	105100	306872	1095	1095	1095	1095	0
521	20250204	105000	306872	1095	1095	1095	1095	0
522	20250204	104900	306872	1095	1095	1095	1095	0
523	20250204	104800	306872	1095	1095	1095	1095	0
524	20250204	104700	306872	1095	1095	1095	1095	0
525	20250204	104600	306872	1095	1095	1095	1095	0
526	20250204	104500	306872	1095	1095	1095	1095	0
527	20250204	104400	306872	1095	1095	1095	1095	0
528	20250204	104300	306872	1095	1095	1095	1095	0
529	20250204	104200	306872	1095	1095	1095	1095	0
530	20250204	104100	306872	1095	1095	1095	1095	0
531	20250204	104000	306872	1095	1095	1095	1095	0
532	20250204	103900	306872	1095	1095	1095	1095	0
533	20250204	103800	306872	1095	1095	1095	1095	4
534	20250204	103700	302492	1095	1095	1095	1095	0
535	20250204	103600	302492	1095	1095	1095	1095	0
536	20250204	103500	302492	1095	1095	1095	1095	0
537	20250204	103400	302492	1095	1095	1095	1095	0
538	20250204	103300	302492	1095	1095	1095	1095	0
539	20250204	103200	302492	1095	1095	1095	1095	0
540	20250204	103100	302492	1095	1095	1095	1095	0
541	20250204	103000	302492	1095	1095	1095	1095	0
542	20250204	102900	302492	1095	1095	1095	1095	0
543	20250204	102800	302492	1095	1095	1095	1095	0
544	20250204	102700	302492	1095	1095	1095	1095	0
545	20250204	102600	302492	1095	1095	1095	1095	0
546	20250204	102500	302492	1095	1095	1095	1095	0
547	20250204	102400	302492	1095	1095	1095	1095	0
548	20250204	102300	302492	1095	1095	1095	1095	0
549	20250204	102200	302492	1095	1095	1095	1095	0
550	20250204	102100	302492	1095	1095	1095	1095	0
551	20250204	102000	302492	1095	1095	1095	1095	0
552	20250204	101900	302492	1095	1095	1095	1095	0
553	20250204	101800	302492	1095	1095	1095	1095	0
554	20250204	101700	302492	1095	1095	1095	1095	0
555	20250204	101600	302492	1095	1095	1095	1095	0
556	20250204	101500	302492	1095	1095	1095	1095	0
557	20250204	101400	302492	1095	1095	1095	1095	0
558	20250204	101300	302492	1095	1095	1095	1095	0
559	20250204	101200	302492	1095	1095	1095	1095	0
560	20250204	101100	302492	1095	1095	1095	1095	0
561	20250204	101000	302492	1095	1095	1095	1095	0
562	20250204	100900	302492	1095	1095	1095	1095	0
563	20250204	100800	302492	1095	1095	1095	1095	0
564	20250204	100700	302492	1095	1095	1095	1095	0
565	20250204	100600	302492	1095	1095	1095	1095	0
566	20250204	100500	302492	1095	1095	1095	1095	1
567	20250204	100400	301397	1095	1095	1095	1095	0
568	20250204	100300	301397	1095	1095	1095	1095	0
569	20250204	100200	301397	1095	1095	1095	1095	0
570	20250204	100100	301397	1095	1095	1095	1095	0
571	20250204	100000	301397	1095	1095	1095	1095	0
572	20250204	095900	301397	1095	1095	1095	1095	0
573	20250204	095800	301397	1095	1095	1095	1095	0
574	20250204	095700	301397	1095	1095	1095	1095	0
575	20250204	095600	301397	1095	1095	1095	1095	0
576	20250204	095500	301397	1095	1095	1095	1095	0
577	20250204	095400	301397	1095	1095	1095	1095	0
578	20250204	095300	301397	1095	1095	1095	1095	0
579	20250204	095200	301397	1095	1095	1095	1095	0
580	20250204	095100	301397	1095	1095	1095	1095	0
581	20250204	095000	301397	1095	1095	1095	1095	0
582	20250204	094900	301397	1095	1095	1095	1095	0
583	20250204	094800	301397	1095	1095	1095	1095	0
584	20250204	094700	301397	1095	1095	1095	1095	0
585	20250204	094600	301397	1095	1095	1095	1095	0
586	20250204	094500	301397	1095	1095	1095	1095	0
587	20250204	094400	301397	1095	1095	1095	1095	1
588	20250204	094300	300302	1095	1095	1095	1095	1
589	20250204	094200	299207	1095	1095	1095	1095	0
590	20250204	094100	299207	1095	1095	1095	1095	0
591	20250204	094000	299207	1095	1095	1095	1095	0
592	20250204	093900	299207	1095	1095	1095	1095	0
593	20250204	093800	299207	1095	1095	1095	1095	0
594	20250204	093700	299207	1095	1095	1095	1095	0
595	20250204	093600	299207	1095	1088	1095	1088	70
596	20250204	093500	223040	1088	1088	1088	1088	0
597	20250204	093400	223040	1088	1088	1088	1088	0
598	20250204	093300	223040	1088	1088	1088	1088	0
599	20250204	093200	223040	1088	1088	1088	1088	0
600	20250204	093100	223040	1088	1088	1088	1088	0
601	20250204	093000	223040	1088	1088	1088	1088	0
602	20250204	092900	223040	1088	1088	1088	1088	0
603	20250204	092800	223040	1088	1088	1088	1088	0
604	20250204	092700	223040	1088	1088	1088	1088	0
605	20250204	092600	223040	1088	1088	1088	1088	0
606	20250204	092500	223040	1088	1088	1088	1088	0
607	20250204	092400	223040	1088	1088	1088	1088	0
608	20250204	092300	223040	1088	1088	1088	1088	0
609	20250204	092200	223040	1088	1088	1088	1088	0
610	20250204	092100	223040	1088	1088	1088	1088	0
611	20250204	092000	223040	1088	1088	1088	1088	0
612	20250204	091900	223040	1088	1088	1088	1088	0
613	20250204	091800	223040	1088	1088	1088	1088	0
614	20250204	091700	223040	1088	1088	1088	1088	200
615	20250204	091600	5440	1088	1088	1088	1088	0
616	20250204	091500	5440	1088	1088	1088	1088	0
617	20250204	091400	5440	1088	1088	1088	1088	0
618	20250204	091300	5440	1088	1088	1088	1088	0
619	20250204	091200	5440	1088	1088	1088	1088	0
620	20250204	091100	5440	1088	1088	1088	1088	0
621	20250204	091000	5440	1088	1088	1088	1088	0
622	20250204	090900	5440	1088	1088	1088	1088	0
623	20250204	090800	5440	1088	1088	1088	1088	0
624	20250204	090700	5440	1088	1088	1088	1088	0
625	20250204	090600	5440	1088	1088	1088	1088	0
626	20250204	090500	5440	1088	1088	1088	1088	0
627	20250204	090400	5440	1088	1088	1088	1088	0
628	20250204	090300	5440	1088	1088	1088	1088	0
629	20250204	090200	5440	1088	1088	1088	1088	0
630	20250204	090100	5440	1088	1088	1088	1088	0
631	20250204	090000	5440	1088	1088	1088	1088	5