KissMeData/024800/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	190900	8301403	1891	1891	1891	1891	325
3	20250206	190800	8301403	1891	1891	1891	1891	0
4	20250206	190700	8301403	1891	1891	1891	1891	0
5	20250206	190600	8301403	1891	1891	1891	1891	0
6	20250206	190500	8301403	1891	1891	1891	1891	0
7	20250206	190400	8301403	1891	1891	1891	1891	0
8	20250206	190300	8301403	1891	1891	1891	1891	0
9	20250206	190200	8301403	1891	1891	1891	1891	0
10	20250206	190100	8301403	1891	1891	1891	1891	0
11	20250206	190000	8301403	1891	1891	1891	1891	0
12	20250206	185900	8301403	1891	1891	1891	1891	0
13	20250206	185800	8301403	1891	1891	1891	1891	0
14	20250206	185700	8301403	1891	1891	1891	1891	0
15	20250206	185600	8301403	1891	1891	1891	1891	0
16	20250206	185500	8301403	1891	1891	1891	1891	0
17	20250206	185400	8301403	1891	1891	1891	1891	0
18	20250206	185300	8301403	1891	1891	1891	1891	0
19	20250206	185200	8301403	1891	1891	1891	1891	0
20	20250206	185100	8301403	1891	1891	1891	1891	0
21	20250206	185000	8301403	1891	1891	1891	1891	0
22	20250206	184900	8301403	1891	1891	1891	1891	0
23	20250206	184800	8301403	1891	1891	1891	1891	0
24	20250206	184700	8301403	1891	1891	1891	1891	0
25	20250206	184600	8301403	1891	1891	1891	1891	0
26	20250206	184500	8301403	1891	1891	1891	1891	0
27	20250206	184400	8301403	1891	1891	1891	1891	0
28	20250206	184300	8301403	1891	1891	1891	1891	0
29	20250206	184200	8301403	1891	1891	1891	1891	0
30	20250206	184100	8301403	1891	1891	1891	1891	0
31	20250206	184000	8301403	1891	1891	1891	1891	0
32	20250206	183900	8301403	1891	1891	1891	1891	325
33	20250206	183800	8301403	1891	1891	1891	1891	0
34	20250206	183700	8301403	1891	1891	1891	1891	0
35	20250206	183600	8301403	1891	1891	1891	1891	0
36	20250206	183500	8301403	1891	1891	1891	1891	0
37	20250206	183400	8301403	1891	1891	1891	1891	0
38	20250206	183300	8301403	1891	1891	1891	1891	0
39	20250206	183200	8301403	1891	1891	1891	1891	0
40	20250206	183100	8301403	1891	1891	1891	1891	0
41	20250206	183000	8301403	1891	1891	1891	1891	0
42	20250206	182900	8301403	1891	1891	1891	1891	0
43	20250206	182800	8301403	1891	1891	1891	1891	0
44	20250206	182700	8301403	1891	1891	1891	1891	0
45	20250206	182600	8301403	1891	1891	1891	1891	0
46	20250206	182500	8301403	1891	1891	1891	1891	0
47	20250206	182400	8301403	1891	1891	1891	1891	0
48	20250206	182300	8301403	1891	1891	1891	1891	0
49	20250206	182200	8301403	1891	1891	1891	1891	0
50	20250206	182100	8301403	1891	1891	1891	1891	0
51	20250206	182000	8301403	1891	1891	1891	1891	0
52	20250206	181900	8301403	1891	1891	1891	1891	0
53	20250206	181800	8301403	1891	1891	1891	1891	0
54	20250206	181700	8301403	1891	1891	1891	1891	0
55	20250206	181600	8301403	1891	1891	1891	1891	0
56	20250206	181500	8301403	1891	1891	1891	1891	0
57	20250206	181400	8301403	1891	1891	1891	1891	0
58	20250206	181300	8301403	1891	1891	1891	1891	0
59	20250206	181200	8301403	1891	1891	1891	1891	0
60	20250206	181100	8301403	1891	1891	1891	1891	0
61	20250206	181000	8301403	1891	1891	1891	1891	0
62	20250206	180900	8301403	1891	1891	1891	1891	325
63	20250206	180800	8301403	1891	1891	1891	1891	0
64	20250206	180700	8301403	1891	1891	1891	1891	0
65	20250206	180600	8301403	1891	1891	1891	1891	0
66	20250206	180500	8301403	1891	1891	1891	1891	0
67	20250206	180400	8301403	1891	1891	1891	1891	0
68	20250206	180300	8301403	1891	1891	1891	1891	0
69	20250206	180200	8301403	1891	1891	1891	1891	0
70	20250206	180100	8301403	1891	1891	1891	1891	0
71	20250206	180000	8301403	1891	1891	1891	1891	0
72	20250206	175900	8301403	1891	1891	1891	1891	0
73	20250206	175800	8301403	1891	1891	1891	1891	0
74	20250206	175700	8301403	1891	1891	1891	1891	0
75	20250206	175600	8301403	1891	1891	1891	1891	0
76	20250206	175500	8301403	1891	1891	1891	1891	0
77	20250206	175400	8301403	1891	1891	1891	1891	0
78	20250206	175300	8301403	1891	1891	1891	1891	0
79	20250206	175200	8301403	1891	1891	1891	1891	0
80	20250206	175100	8301403	1891	1891	1891	1891	0
81	20250206	175000	8301403	1891	1891	1891	1891	0
82	20250206	174900	8301403	1891	1891	1891	1891	0
83	20250206	174800	8301403	1891	1891	1891	1891	0
84	20250206	174700	8301403	1891	1891	1891	1891	0
85	20250206	174600	8301403	1891	1891	1891	1891	0
86	20250206	174500	8301403	1891	1891	1891	1891	0
87	20250206	174400	8301403	1891	1891	1891	1891	0
88	20250206	174300	8301403	1891	1891	1891	1891	0
89	20250206	174200	8301403	1891	1891	1891	1891	0
90	20250206	174100	8301403	1891	1891	1891	1891	0
91	20250206	174000	8301403	1891	1891	1891	1891	0
92	20250206	173900	8301403	1891	1891	1891	1891	325
93	20250206	173800	8301403	1891	1891	1891	1891	0
94	20250206	173700	8301403	1891	1891	1891	1891	0
95	20250206	173600	8301403	1891	1891	1891	1891	0
96	20250206	173500	8301403	1891	1891	1891	1891	0
97	20250206	173400	8301403	1891	1891	1891	1891	0
98	20250206	173300	8301403	1891	1891	1891	1891	0
99	20250206	173200	8301403	1891	1891	1891	1891	0
100	20250206	173100	8301403	1891	1891	1891	1891	0
101	20250206	173000	8301403	1891	1891	1891	1891	0
102	20250206	172900	8301403	1891	1891	1891	1891	0
103	20250206	172800	8301403	1891	1891	1891	1891	0
104	20250206	172700	8301403	1891	1891	1891	1891	0
105	20250206	172600	8301403	1891	1891	1891	1891	0
106	20250206	172500	8301403	1891	1891	1891	1891	0
107	20250206	172400	8301403	1891	1891	1891	1891	0
108	20250206	172300	8301403	1891	1891	1891	1891	0
109	20250206	172200	8301403	1891	1891	1891	1891	0
110	20250206	172100	8301403	1891	1891	1891	1891	0
111	20250206	172000	8301403	1891	1891	1891	1891	0
112	20250206	171900	8301403	1891	1891	1891	1891	0
113	20250206	171800	8301403	1891	1891	1891	1891	0
114	20250206	171700	8301403	1891	1891	1891	1891	0
115	20250206	171600	8301403	1891	1891	1891	1891	0
116	20250206	171500	8301403	1891	1891	1891	1891	0
117	20250206	171400	8301403	1891	1891	1891	1891	0
118	20250206	171300	8301403	1891	1891	1891	1891	0
119	20250206	171200	8301403	1891	1891	1891	1891	0
120	20250206	171100	8301403	1891	1891	1891	1891	0
121	20250206	171000	8301403	1891	1891	1891	1891	0
122	20250206	170900	8301403	1891	1891	1891	1891	325
123	20250206	170800	8301403	1891	1891	1891	1891	0
124	20250206	170700	8301403	1891	1891	1891	1891	0
125	20250206	170600	8301403	1891	1891	1891	1891	0
126	20250206	170500	8301403	1891	1891	1891	1891	0
127	20250206	170400	8301403	1891	1891	1891	1891	0
128	20250206	170300	8301403	1891	1891	1891	1891	0
129	20250206	170200	8301403	1891	1891	1891	1891	0
130	20250206	170100	8301403	1891	1891	1891	1891	0
131	20250206	170000	8301403	1891	1891	1891	1891	0
132	20250206	165900	8301403	1891	1891	1891	1891	0
133	20250206	165800	8301403	1891	1891	1891	1891	0
134	20250206	165700	8301403	1891	1891	1891	1891	0
135	20250206	165600	8301403	1891	1891	1891	1891	0
136	20250206	165500	8301403	1891	1891	1891	1891	0
137	20250206	165400	8301403	1891	1891	1891	1891	0
138	20250206	165300	8301403	1891	1891	1891	1891	0
139	20250206	165200	8301403	1891	1891	1891	1891	0
140	20250206	165100	8301403	1891	1891	1891	1891	0
141	20250206	165000	8301403	1891	1891	1891	1891	0
142	20250206	164900	8301403	1891	1891	1891	1891	0
143	20250206	164800	8301403	1891	1891	1891	1891	0
144	20250206	164700	8301403	1891	1891	1891	1891	0
145	20250206	164600	8301403	1891	1891	1891	1891	0
146	20250206	164500	8301403	1891	1891	1891	1891	0
147	20250206	164400	8301403	1891	1891	1891	1891	0
148	20250206	164300	8301403	1891	1891	1891	1891	0
149	20250206	164200	8301403	1891	1891	1891	1891	0
150	20250206	164100	8301403	1891	1891	1891	1891	0
151	20250206	164000	8301403	1891	1891	1891	1891	0
152	20250206	163900	8301403	1891	1891	1891	1891	325
153	20250206	163800	8301403	1891	1891	1891	1891	0
154	20250206	163700	8301403	1891	1891	1891	1891	0
155	20250206	163600	8301403	1891	1891	1891	1891	0
156	20250206	163500	8301403	1891	1891	1891	1891	0
157	20250206	163400	8301403	1891	1891	1891	1891	0
158	20250206	163300	8301403	1891	1891	1891	1891	0
159	20250206	163200	8301403	1891	1891	1891	1891	0
160	20250206	163100	8301403	1891	1891	1891	1891	0
161	20250206	163000	8301403	1891	1891	1891	1891	0
162	20250206	162900	8301403	1891	1891	1891	1891	0
163	20250206	162800	8301403	1891	1891	1891	1891	0
164	20250206	162700	8301403	1891	1891	1891	1891	0
165	20250206	162600	8301403	1891	1891	1891	1891	0
166	20250206	162500	8301403	1891	1891	1891	1891	0
167	20250206	162400	8301403	1891	1891	1891	1891	0
168	20250206	162300	8301403	1891	1891	1891	1891	0
169	20250206	162200	8301403	1891	1891	1891	1891	0
170	20250206	162100	8301403	1891	1891	1891	1891	0
171	20250206	162000	8301403	1891	1891	1891	1891	0
172	20250206	161900	8301403	1891	1891	1891	1891	0
173	20250206	161800	8301403	1891	1891	1891	1891	0
174	20250206	161700	8301403	1891	1891	1891	1891	0
175	20250206	161600	8301403	1891	1891	1891	1891	0
176	20250206	161500	8301403	1891	1891	1891	1891	0
177	20250206	161400	8301403	1891	1891	1891	1891	0
178	20250206	161300	8301403	1891	1891	1891	1891	0
179	20250206	161200	8301403	1891	1891	1891	1891	0
180	20250206	161100	8301403	1891	1891	1891	1891	0
181	20250206	161000	8301403	1891	1891	1891	1891	0
182	20250206	160900	8301403	1891	1891	1891	1891	325
183	20250206	160800	8301403	1891	1891	1891	1891	0
184	20250206	160700	8301403	1891	1891	1891	1891	0
185	20250206	160600	8301403	1891	1891	1891	1891	0
186	20250206	160500	8301403	1891	1891	1891	1891	0
187	20250206	160400	8301403	1891	1891	1891	1891	0
188	20250206	160300	8301403	1891	1891	1891	1891	0
189	20250206	160200	8301403	1891	1891	1891	1891	0
190	20250206	160100	8301403	1891	1891	1891	1891	0
191	20250206	160000	8301403	1891	1891	1891	1891	0
192	20250206	155900	8301403	1891	1891	1891	1891	0
193	20250206	155800	8301403	1891	1891	1891	1891	0
194	20250206	155700	8301403	1891	1891	1891	1891	0
195	20250206	155600	8301403	1891	1891	1891	1891	0
196	20250206	155500	8301403	1891	1891	1891	1891	0
197	20250206	155400	8301403	1891	1891	1891	1891	0
198	20250206	155300	8301403	1891	1891	1891	1891	0
199	20250206	155200	8301403	1891	1891	1891	1891	0
200	20250206	155100	8301403	1891	1891	1891	1891	0
201	20250206	155000	8301403	1891	1891	1891	1891	0
202	20250206	154900	8301403	1891	1891	1891	1891	0
203	20250206	154800	8301403	1891	1891	1891	1891	0
204	20250206	154700	8301403	1891	1891	1891	1891	0
205	20250206	154600	8301403	1891	1891	1891	1891	0
206	20250206	154500	8301403	1891	1891	1891	1891	0
207	20250206	154400	8301403	1891	1891	1891	1891	0
208	20250206	154300	8301403	1891	1891	1891	1891	0
209	20250206	154200	8301403	1891	1891	1891	1891	0
210	20250206	154100	8301403	1891	1891	1891	1891	0
211	20250206	154000	8301403	1891	1891	1891	1891	0
212	20250206	153900	8301403	1891	1891	1891	1891	325
213	20250206	153800	8301403	1891	1891	1891	1891	0
214	20250206	153700	8301403	1891	1891	1891	1891	0
215	20250206	153600	8301403	1891	1891	1891	1891	0
216	20250206	153500	8301403	1891	1891	1891	1891	0
217	20250206	153400	8301403	1891	1891	1891	1891	0
218	20250206	153300	8301403	1891	1891	1891	1891	0
219	20250206	153200	8301403	1891	1891	1891	1891	0
220	20250206	153100	8301403	1891	1891	1891	1891	0
221	20250206	153000	8301403	1891	1891	1891	1891	325
222	20250206	152900	7686828	1891	1891	1891	1891	0
223	20250206	152800	7686828	1891	1891	1891	1891	0
224	20250206	152700	7686828	1891	1891	1891	1891	0
225	20250206	152600	7686828	1891	1891	1891	1891	0
226	20250206	152500	7686828	1891	1891	1891	1891	0
227	20250206	152400	7686828	1891	1891	1891	1891	0
228	20250206	152300	7686828	1891	1891	1891	1891	0
229	20250206	152200	7686828	1891	1891	1891	1891	0
230	20250206	152100	7686828	1891	1891	1891	1891	0
231	20250206	152000	7686828	1891	1891	1891	1891	0
232	20250206	151900	7686828	1891	1891	1891	1891	0
233	20250206	151800	7686828	1891	1891	1891	1891	0
234	20250206	151700	7686828	1891	1891	1891	1891	0
235	20250206	151600	7686828	1891	1891	1891	1891	2
236	20250206	151500	7683046	1883	1883	1883	1883	0
237	20250206	151400	7683046	1883	1883	1883	1883	0
238	20250206	151300	7683046	1883	1883	1883	1883	0
239	20250206	151200	7683046	1883	1883	1883	1883	200
240	20250206	151100	7306446	1883	1884	1884	1883	380
241	20250206	151000	6590888	1885	1885	1885	1885	0
242	20250206	150900	6590888	1885	1885	1885	1885	0
243	20250206	150800	6590888	1885	1885	1885	1885	0
244	20250206	150700	6590888	1885	1885	1885	1885	0
245	20250206	150600	6590888	1885	1885	1885	1885	0
246	20250206	150500	6590888	1885	1885	1885	1885	0
247	20250206	150400	6590888	1885	1885	1885	1885	0
248	20250206	150300	6590888	1885	1885	1885	1885	0
249	20250206	150200	6590888	1885	1885	1885	1885	0
250	20250206	150100	6590888	1885	1885	1885	1885	0
251	20250206	150000	6590888	1885	1885	1885	1885	20
252	20250206	145900	6553188	1885	1886	1886	1885	145
253	20250206	145800	6279862	1895	1895	1895	1895	0
254	20250206	145700	6279862	1895	1895	1895	1895	0
255	20250206	145600	6279862	1895	1895	1895	1895	0
256	20250206	145500	6279862	1895	1895	1895	1895	0
257	20250206	145400	6279862	1895	1895	1895	1895	0
258	20250206	145300	6279862	1895	1895	1895	1895	0
259	20250206	145200	6279862	1895	1895	1895	1895	0
260	20250206	145100	6279862	1895	1895	1895	1895	0
261	20250206	145000	6279862	1895	1895	1895	1895	0
262	20250206	144900	6279862	1895	1895	1895	1895	0
263	20250206	144800	6279862	1895	1895	1895	1895	0
264	20250206	144700	6279862	1895	1895	1895	1895	0
265	20250206	144600	6279862	1895	1895	1895	1895	0
266	20250206	144500	6279862	1895	1895	1895	1895	0
267	20250206	144400	6279862	1895	1895	1895	1895	0
268	20250206	144300	6279862	1895	1895	1895	1895	0
269	20250206	144200	6279862	1895	1895	1895	1895	0
270	20250206	144100	6279862	1895	1895	1895	1895	0
271	20250206	144000	6279862	1895	1895	1895	1895	0
272	20250206	143900	6279862	1895	1895	1895	1895	0
273	20250206	143800	6279862	1895	1895	1895	1895	0
274	20250206	143700	6279862	1895	1895	1895	1895	0
275	20250206	143600	6279862	1895	1895	1895	1895	0
276	20250206	143500	6279862	1895	1895	1895	1895	0
277	20250206	143400	6279862	1895	1895	1895	1895	0
278	20250206	143300	6279862	1895	1895	1895	1895	0
279	20250206	143200	6279862	1895	1895	1895	1895	0
280	20250206	143100	6279862	1895	1895	1895	1895	0
281	20250206	143000	6279862	1895	1895	1895	1895	0
282	20250206	142900	6279862	1895	1895	1895	1895	0
283	20250206	142800	6279862	1895	1895	1895	1895	0
284	20250206	142700	6279862	1895	1895	1895	1895	0
285	20250206	142600	6279862	1895	1895	1895	1895	0
286	20250206	142500	6279862	1895	1895	1895	1895	0
287	20250206	142400	6279862	1895	1895	1895	1895	0
288	20250206	142300	6279862	1895	1895	1895	1895	0
289	20250206	142200	6279862	1895	1895	1895	1895	0
290	20250206	142100	6279862	1895	1895	1895	1895	0
291	20250206	142000	6279862	1895	1895	1895	1895	0
292	20250206	141900	6279862	1895	1895	1895	1895	0
293	20250206	141800	6279862	1895	1895	1895	1895	0
294	20250206	141700	6279862	1895	1895	1895	1895	0
295	20250206	141600	6279862	1895	1895	1895	1895	0
296	20250206	141500	6279862	1895	1895	1895	1895	0
297	20250206	141400	6279862	1895	1895	1895	1895	0
298	20250206	141300	6279862	1895	1895	1895	1895	0
299	20250206	141200	6279862	1895	1895	1895	1895	0
300	20250206	141100	6279862	1895	1895	1895	1895	0
301	20250206	141000	6279862	1895	1895	1895	1895	0
302	20250206	140900	6279862	1895	1895	1895	1895	0
303	20250206	140800	6279862	1895	1895	1895	1895	1
304	20250206	140700	6277967	1884	1884	1884	1884	0
305	20250206	140600	6277967	1884	1884	1884	1884	0
306	20250206	140500	6277967	1884	1884	1884	1884	0
307	20250206	140400	6277967	1884	1884	1884	1884	0
308	20250206	140300	6277967	1884	1884	1884	1884	0
309	20250206	140200	6277967	1884	1884	1884	1884	0
310	20250206	140100	6277967	1884	1884	1884	1884	0
311	20250206	140000	6277967	1884	1884	1884	1884	0
312	20250206	135900	6277967	1884	1884	1884	1884	0
313	20250206	135800	6277967	1884	1884	1884	1884	0
314	20250206	135700	6277967	1884	1884	1884	1884	0
315	20250206	135600	6277967	1884	1884	1884	1884	0
316	20250206	135500	6277967	1884	1884	1884	1884	0
317	20250206	135400	6277967	1884	1884	1884	1884	0
318	20250206	135300	6277967	1884	1886	1886	1884	1000
319	20250206	135200	4393343	1897	1897	1897	1897	0
320	20250206	135100	4393343	1897	1897	1897	1897	0
321	20250206	135000	4393343	1897	1897	1897	1897	0
322	20250206	134900	4393343	1897	1897	1897	1897	0
323	20250206	134800	4393343	1897	1897	1897	1897	0
324	20250206	134700	4393343	1897	1897	1897	1897	0
325	20250206	134600	4393343	1897	1897	1897	1897	0
326	20250206	134500	4393343	1897	1897	1897	1897	0
327	20250206	134400	4393343	1897	1897	1897	1897	0
328	20250206	134300	4393343	1897	1897	1897	1897	0
329	20250206	134200	4393343	1897	1897	1897	1897	0
330	20250206	134100	4393343	1897	1897	1897	1897	0
331	20250206	134000	4393343	1897	1897	1897	1897	0
332	20250206	133900	4393343	1897	1897	1897	1897	0
333	20250206	133800	4393343	1897	1897	1897	1897	0
334	20250206	133700	4393343	1897	1897	1897	1897	0
335	20250206	133600	4393343	1897	1897	1897	1897	0
336	20250206	133500	4393343	1897	1897	1897	1897	1
337	20250206	133400	4391446	1896	1896	1896	1896	0
338	20250206	133300	4391446	1896	1896	1896	1896	0
339	20250206	133200	4391446	1896	1896	1896	1896	0
340	20250206	133100	4391446	1896	1896	1896	1896	0
341	20250206	133000	4391446	1896	1896	1896	1896	0
342	20250206	132900	4391446	1896	1896	1896	1896	0
343	20250206	132800	4391446	1896	1896	1896	1896	0
344	20250206	132700	4391446	1896	1896	1896	1896	0
345	20250206	132600	4391446	1896	1896	1896	1896	0
346	20250206	132500	4391446	1896	1896	1896	1896	1
347	20250206	132400	4389550	1898	1898	1898	1898	0
348	20250206	132300	4389550	1898	1898	1898	1898	0
349	20250206	132200	4389550	1898	1898	1898	1898	0
350	20250206	132100	4389550	1898	1898	1898	1898	0
351	20250206	132000	4389550	1898	1898	1898	1898	0
352	20250206	131900	4389550	1898	1898	1898	1898	0
353	20250206	131800	4389550	1898	1898	1898	1898	0
354	20250206	131700	4389550	1898	1898	1898	1898	0
355	20250206	131600	4389550	1898	1898	1898	1898	0
356	20250206	131500	4389550	1898	1898	1898	1898	0
357	20250206	131400	4389550	1898	1898	1898	1898	0
358	20250206	131300	4389550	1898	1898	1898	1898	0
359	20250206	131200	4389550	1898	1898	1898	1898	0
360	20250206	131100	4389550	1898	1898	1898	1898	0
361	20250206	131000	4389550	1898	1898	1898	1898	0
362	20250206	130900	4389550	1898	1898	1898	1898	0
363	20250206	130800	4389550	1898	1898	1898	1898	0
364	20250206	130700	4389550	1898	1898	1898	1898	0
365	20250206	130600	4389550	1898	1898	1898	1898	0
366	20250206	130500	4389550	1898	1898	1898	1898	0
367	20250206	130400	4389550	1898	1898	1898	1898	0
368	20250206	130300	4389550	1898	1898	1898	1898	38
369	20250206	130200	4317426	1898	1898	1898	1898	20
370	20250206	130100	4279466	1898	1898	1898	1898	0
371	20250206	130000	4279466	1898	1898	1898	1898	0
372	20250206	125900	4279466	1898	1898	1898	1898	0
373	20250206	125800	4279466	1898	1898	1898	1898	1
374	20250206	125700	4277568	1885	1885	1885	1885	0
375	20250206	125600	4277568	1885	1885	1885	1885	0
376	20250206	125500	4277568	1885	1885	1885	1885	53
377	20250206	125400	4177663	1885	1885	1885	1885	0
378	20250206	125300	4177663	1885	1885	1885	1885	0
379	20250206	125200	4177663	1885	1885	1885	1885	0
380	20250206	125100	4177663	1885	1885	1885	1885	100
381	20250206	125000	3989163	1898	1898	1898	1898	0
382	20250206	124900	3989163	1898	1898	1898	1898	0
383	20250206	124800	3989163	1898	1898	1898	1898	0
384	20250206	124700	3989163	1898	1898	1898	1898	0
385	20250206	124600	3989163	1898	1898	1898	1898	0
386	20250206	124500	3989163	1898	1898	1898	1898	0
387	20250206	124400	3989163	1898	1898	1898	1898	0
388	20250206	124300	3989163	1898	1898	1898	1898	0
389	20250206	124200	3989163	1898	1898	1898	1898	0
390	20250206	124100	3989163	1898	1898	1898	1898	0
391	20250206	124000	3989163	1898	1898	1898	1898	1
392	20250206	123900	3987265	1884	1884	1884	1884	0
393	20250206	123800	3987265	1884	1884	1884	1884	0
394	20250206	123700	3987265	1884	1884	1884	1884	0
395	20250206	123600	3987265	1884	1884	1884	1884	0
396	20250206	123500	3987265	1884	1884	1884	1884	0
397	20250206	123400	3987265	1884	1884	1884	1884	0
398	20250206	123300	3987265	1884	1884	1884	1884	0
399	20250206	123200	3987265	1884	1884	1884	1884	0
400	20250206	123100	3987265	1884	1884	1884	1884	0
401	20250206	123000	3987265	1884	1884	1884	1884	0
402	20250206	122900	3987265	1884	1884	1884	1884	0
403	20250206	122800	3987265	1884	1884	1884	1884	0
404	20250206	122700	3987265	1884	1884	1884	1884	0
405	20250206	122600	3987265	1884	1884	1884	1884	0
406	20250206	122500	3987265	1884	1884	1884	1884	0
407	20250206	122400	3987265	1884	1884	1884	1884	0
408	20250206	122300	3987265	1884	1884	1884	1884	0
409	20250206	122200	3987265	1884	1884	1884	1884	0
410	20250206	122100	3987265	1884	1884	1884	1884	0
411	20250206	122000	3987265	1884	1884	1884	1884	0
412	20250206	121900	3987265	1884	1884	1884	1884	0
413	20250206	121800	3987265	1884	1884	1884	1884	0
414	20250206	121700	3987265	1884	1884	1884	1884	0
415	20250206	121600	3987265	1884	1884	1884	1884	0
416	20250206	121500	3987265	1884	1884	1884	1884	0
417	20250206	121400	3987265	1884	1884	1884	1884	0
418	20250206	121300	3987265	1884	1884	1884	1884	0
419	20250206	121200	3987265	1884	1884	1884	1884	0
420	20250206	121100	3987265	1884	1884	1884	1884	0
421	20250206	121000	3987265	1884	1884	1884	1884	0
422	20250206	120900	3987265	1884	1884	1884	1884	0
423	20250206	120800	3987265	1884	1884	1884	1884	0
424	20250206	120700	3987265	1884	1884	1884	1884	0
425	20250206	120600	3987265	1884	1884	1884	1884	0
426	20250206	120500	3987265	1884	1884	1884	1884	0
427	20250206	120400	3987265	1884	1884	1884	1884	0
428	20250206	120300	3987265	1884	1884	1884	1884	0
429	20250206	120200	3987265	1884	1884	1884	1884	0
430	20250206	120100	3987265	1884	1884	1884	1884	0
431	20250206	120000	3987265	1884	1884	1884	1884	0
432	20250206	115900	3987265	1884	1884	1884	1884	0
433	20250206	115800	3987265	1884	1884	1884	1884	0
434	20250206	115700	3987265	1884	1884	1884	1884	0
435	20250206	115600	3987265	1884	1884	1884	1884	0
436	20250206	115500	3987265	1884	1884	1884	1884	0
437	20250206	115400	3987265	1884	1884	1884	1884	0
438	20250206	115300	3987265	1884	1884	1884	1884	0
439	20250206	115200	3987265	1884	1884	1884	1884	0
440	20250206	115100	3987265	1884	1884	1884	1884	91
441	20250206	115000	3815821	1884	1884	1884	1884	0
442	20250206	114900	3815821	1884	1884	1884	1884	0
443	20250206	114800	3815821	1884	1884	1884	1884	0
444	20250206	114700	3815821	1884	1884	1884	1884	0
445	20250206	114600	3815821	1884	1884	1884	1884	100
446	20250206	114500	3627421	1884	1884	1884	1884	0
447	20250206	114400	3627421	1884	1884	1884	1884	0
448	20250206	114300	3627421	1884	1884	1884	1884	0
449	20250206	114200	3627421	1884	1884	1884	1884	0
450	20250206	114100	3627421	1884	1884	1884	1884	0
451	20250206	114000	3627421	1884	1884	1884	1884	0
452	20250206	113900	3627421	1884	1884	1884	1884	0
453	20250206	113800	3627421	1884	1884	1884	1884	0
454	20250206	113700	3627421	1884	1884	1884	1884	0
455	20250206	113600	3627421	1884	1884	1884	1884	0
456	20250206	113500	3627421	1884	1884	1884	1884	0
457	20250206	113400	3627421	1884	1884	1884	1884	0
458	20250206	113300	3627421	1884	1884	1884	1884	0
459	20250206	113200	3627421	1884	1884	1884	1884	0
460	20250206	113100	3627421	1884	1884	1884	1884	0
461	20250206	113000	3627421	1884	1884	1884	1884	0
462	20250206	112900	3627421	1884	1884	1884	1884	0
463	20250206	112800	3627421	1884	1884	1884	1884	0
464	20250206	112700	3627421	1884	1884	1884	1884	0
465	20250206	112600	3627421	1884	1884	1884	1884	0
466	20250206	112500	3627421	1884	1884	1884	1884	0
467	20250206	112400	3627421	1884	1884	1884	1884	0
468	20250206	112300	3627421	1884	1884	1884	1884	0
469	20250206	112200	3627421	1884	1884	1884	1884	0
470	20250206	112100	3627421	1884	1884	1884	1884	0
471	20250206	112000	3627421	1884	1884	1884	1884	0
472	20250206	111900	3627421	1884	1884	1884	1884	0
473	20250206	111800	3627421	1884	1885	1885	1884	10
474	20250206	111700	3608580	1884	1884	1884	1884	0
475	20250206	111600	3608580	1884	1884	1884	1884	0
476	20250206	111500	3608580	1884	1884	1884	1884	0
477	20250206	111400	3608580	1884	1884	1884	1884	0
478	20250206	111300	3608580	1884	1884	1884	1884	0
479	20250206	111200	3608580	1884	1884	1884	1884	0
480	20250206	111100	3608580	1884	1884	1884	1884	0
481	20250206	111000	3608580	1884	1884	1884	1884	0
482	20250206	110900	3608580	1884	1884	1884	1884	0
483	20250206	110800	3608580	1884	1884	1884	1884	0
484	20250206	110700	3608580	1884	1884	1884	1884	0
485	20250206	110600	3608580	1884	1884	1884	1884	0
486	20250206	110500	3608580	1884	1884	1884	1884	0
487	20250206	110400	3608580	1884	1884	1884	1884	0
488	20250206	110300	3608580	1884	1884	1884	1884	0
489	20250206	110200	3608580	1884	1884	1884	1884	0
490	20250206	110100	3608580	1884	1884	1884	1884	0
491	20250206	110000	3608580	1884	1884	1884	1884	0
492	20250206	105900	3608580	1884	1884	1884	1884	0
493	20250206	105800	3608580	1884	1884	1884	1884	0
494	20250206	105700	3608580	1884	1884	1884	1884	0
495	20250206	105600	3608580	1884	1884	1884	1884	0
496	20250206	105500	3608580	1884	1884	1884	1884	0
497	20250206	105400	3608580	1884	1884	1884	1884	0
498	20250206	105300	3608580	1884	1884	1884	1884	0
499	20250206	105200	3608580	1884	1884	1884	1884	0
500	20250206	105100	3608580	1884	1884	1884	1884	0
501	20250206	105000	3608580	1884	1884	1884	1884	0
502	20250206	104900	3608580	1884	1886	1886	1884	97
503	20250206	104800	3425769	1884	1884	1884	1884	0
504	20250206	104700	3425769	1884	1884	1884	1884	0
505	20250206	104600	3425769	1884	1884	1884	1884	0
506	20250206	104500	3425769	1884	1884	1884	1884	0
507	20250206	104400	3425769	1884	1899	1899	1884	28
508	20250206	104300	3372627	1899	1899	1899	1899	0
509	20250206	104200	3372627	1899	1899	1899	1899	0
510	20250206	104100	3372627	1899	1899	1899	1899	0
511	20250206	104000	3372627	1899	1899	1899	1899	0
512	20250206	103900	3372627	1899	1899	1899	1899	0
513	20250206	103800	3372627	1899	1899	1899	1899	0
514	20250206	103700	3372627	1899	1899	1899	1899	0
515	20250206	103600	3372627	1899	1899	1899	1899	0
516	20250206	103500	3372627	1899	1899	1899	1899	0
517	20250206	103400	3372627	1899	1899	1899	1899	0
518	20250206	103300	3372627	1899	1899	1899	1899	0
519	20250206	103200	3372627	1899	1899	1899	1899	0
520	20250206	103100	3372627	1899	1899	1899	1899	0
521	20250206	103000	3372627	1899	1899	1899	1899	0
522	20250206	102900	3372627	1899	1899	1899	1899	0
523	20250206	102800	3372627	1899	1899	1899	1899	0
524	20250206	102700	3372627	1899	1899	1899	1899	0
525	20250206	102600	3372627	1899	1899	1899	1899	0
526	20250206	102500	3372627	1899	1899	1899	1899	0
527	20250206	102400	3372627	1899	1899	1899	1899	0
528	20250206	102300	3372627	1899	1899	1899	1899	0
529	20250206	102200	3372627	1899	1899	1899	1899	0
530	20250206	102100	3372627	1899	1899	1899	1899	0
531	20250206	102000	3372627	1899	1899	1899	1899	0
532	20250206	101900	3372627	1899	1899	1899	1899	0
533	20250206	101800	3372627	1899	1899	1899	1899	0
534	20250206	101700	3372627	1899	1899	1899	1899	0
535	20250206	101600	3372627	1899	1899	1899	1899	0
536	20250206	101500	3372627	1899	1899	1899	1899	0
537	20250206	101400	3372627	1899	1899	1899	1899	0
538	20250206	101300	3372627	1899	1899	1899	1899	0
539	20250206	101200	3372627	1899	1899	1899	1899	0
540	20250206	101100	3372627	1899	1899	1899	1899	0
541	20250206	101000	3372627	1899	1899	1899	1899	0
542	20250206	100900	3372627	1899	1899	1899	1899	0
543	20250206	100800	3372627	1899	1899	1899	1899	0
544	20250206	100700	3372627	1899	1899	1899	1899	0
545	20250206	100600	3372627	1899	1899	1899	1899	0
546	20250206	100500	3372627	1899	1899	1899	1899	0
547	20250206	100400	3372627	1899	1899	1899	1899	1
548	20250206	100300	3370728	1899	1899	1899	1899	0
549	20250206	100200	3370728	1899	1899	1899	1899	0
550	20250206	100100	3370728	1899	1899	1899	1899	5
551	20250206	100000	3361233	1899	1899	1899	1899	0
552	20250206	095900	3361233	1899	1899	1899	1899	0
553	20250206	095800	3361233	1899	1899	1899	1899	0
554	20250206	095700	3361233	1899	1899	1899	1899	0
555	20250206	095600	3361233	1899	1899	1899	1899	0
556	20250206	095500	3361233	1899	1899	1899	1899	0
557	20250206	095400	3361233	1899	1899	1899	1899	0
558	20250206	095300	3361233	1899	1899	1899	1899	0
559	20250206	095200	3361233	1899	1899	1899	1899	0
560	20250206	095100	3361233	1899	1899	1899	1899	0
561	20250206	095000	3361233	1899	1899	1899	1899	0
562	20250206	094900	3361233	1899	1899	1899	1899	0
563	20250206	094800	3361233	1899	1899	1899	1899	0
564	20250206	094700	3361233	1899	1899	1899	1899	0
565	20250206	094600	3361233	1899	1899	1899	1899	0
566	20250206	094500	3361233	1899	1899	1899	1899	0
567	20250206	094400	3361233	1899	1899	1899	1899	1
568	20250206	094300	3359334	1899	1899	1899	1899	1
569	20250206	094200	3357435	1899	1899	1899	1899	0
570	20250206	094100	3357435	1899	1899	1899	1899	0
571	20250206	094000	3357435	1899	1899	1899	1899	0
572	20250206	093900	3357435	1899	1899	1899	1899	63
573	20250206	093800	3237798	1899	1899	1899	1899	0
574	20250206	093700	3237798	1899	1899	1899	1899	0
575	20250206	093600	3237798	1899	1899	1899	1899	37
576	20250206	093500	3167535	1899	1899	1899	1899	301
577	20250206	093400	2595936	1895	1895	1895	1895	0
578	20250206	093300	2595936	1895	1895	1895	1895	0
579	20250206	093200	2595936	1895	1895	1895	1895	0
580	20250206	093100	2595936	1895	1895	1895	1895	0
581	20250206	093000	2595936	1895	1895	1895	1895	0
582	20250206	092900	2595936	1895	1895	1895	1895	0
583	20250206	092800	2595936	1895	1895	1895	1895	0
584	20250206	092700	2595936	1895	1895	1895	1895	0
585	20250206	092600	2595936	1895	1895	1895	1895	0
586	20250206	092500	2595936	1895	1895	1895	1895	0
587	20250206	092400	2595936	1895	1895	1895	1895	0
588	20250206	092300	2595936	1895	1895	1895	1895	0
589	20250206	092200	2595936	1895	1895	1895	1895	0
590	20250206	092100	2595936	1895	1895	1895	1895	0
591	20250206	092000	2595936	1895	1895	1895	1895	0
592	20250206	091900	2595936	1895	1895	1895	1895	26
593	20250206	091800	2546666	1893	1893	1893	1893	116
594	20250206	091700	2327078	1893	1893	1893	1893	0
595	20250206	091600	2327078	1893	1893	1893	1893	0
596	20250206	091500	2327078	1893	1893	1893	1893	0
597	20250206	091400	2327078	1893	1893	1893	1893	0
598	20250206	091300	2327078	1893	1893	1893	1893	400
599	20250206	091200	1569878	1893	1890	1893	1890	600
600	20250206	091100	434812	1890	1890	1890	1890	0
601	20250206	091000	434812	1890	1890	1890	1890	0
602	20250206	090900	434812	1890	1890	1890	1890	0
603	20250206	090800	434812	1890	1890	1890	1890	0
604	20250206	090700	434812	1890	1890	1890	1890	0
605	20250206	090600	434812	1890	1890	1890	1890	0
606	20250206	090500	434812	1890	1890	1890	1890	0
607	20250206	090400	434812	1890	1890	1890	1890	26
608	20250206	090300	385672	1890	1890	1890	1890	0
609	20250206	090200	385672	1890	1890	1890	1890	0
610	20250206	090100	385672	1890	1891	1891	1890	200
611	20250206	090000	7572	1893	1893	1893	1893	4