KissMeData/043360/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	192900	8703498	1880	1880	1880	1880	241
3	20250207	192800	8703498	1880	1880	1880	1880	0
4	20250207	192700	8703498	1880	1880	1880	1880	0
5	20250207	192600	8703498	1880	1880	1880	1880	0
6	20250207	192500	8703498	1880	1880	1880	1880	0
7	20250207	192400	8703498	1880	1880	1880	1880	0
8	20250207	192300	8703498	1880	1880	1880	1880	0
9	20250207	192200	8703498	1880	1880	1880	1880	0
10	20250207	192100	8703498	1880	1880	1880	1880	0
11	20250207	192000	8703498	1880	1880	1880	1880	0
12	20250207	191900	8703498	1880	1880	1880	1880	0
13	20250207	191800	8703498	1880	1880	1880	1880	0
14	20250207	191700	8703498	1880	1880	1880	1880	0
15	20250207	191600	8703498	1880	1880	1880	1880	0
16	20250207	191500	8703498	1880	1880	1880	1880	0
17	20250207	191400	8703498	1880	1880	1880	1880	0
18	20250207	191300	8703498	1880	1880	1880	1880	0
19	20250207	191200	8703498	1880	1880	1880	1880	0
20	20250207	191100	8703498	1880	1880	1880	1880	0
21	20250207	191000	8703498	1880	1880	1880	1880	0
22	20250207	190900	8703498	1880	1880	1880	1880	0
23	20250207	190800	8703498	1880	1880	1880	1880	0
24	20250207	190700	8703498	1880	1880	1880	1880	0
25	20250207	190600	8703498	1880	1880	1880	1880	0
26	20250207	190500	8703498	1880	1880	1880	1880	0
27	20250207	190400	8703498	1880	1880	1880	1880	0
28	20250207	190300	8703498	1880	1880	1880	1880	0
29	20250207	190200	8703498	1880	1880	1880	1880	0
30	20250207	190100	8703498	1880	1880	1880	1880	0
31	20250207	190000	8703498	1880	1880	1880	1880	0
32	20250207	185900	8703498	1880	1880	1880	1880	241
33	20250207	185800	8703498	1880	1880	1880	1880	0
34	20250207	185700	8703498	1880	1880	1880	1880	0
35	20250207	185600	8703498	1880	1880	1880	1880	0
36	20250207	185500	8703498	1880	1880	1880	1880	0
37	20250207	185400	8703498	1880	1880	1880	1880	0
38	20250207	185300	8703498	1880	1880	1880	1880	0
39	20250207	185200	8703498	1880	1880	1880	1880	0
40	20250207	185100	8703498	1880	1880	1880	1880	0
41	20250207	185000	8703498	1880	1880	1880	1880	0
42	20250207	184900	8703498	1880	1880	1880	1880	0
43	20250207	184800	8703498	1880	1880	1880	1880	0
44	20250207	184700	8703498	1880	1880	1880	1880	0
45	20250207	184600	8703498	1880	1880	1880	1880	0
46	20250207	184500	8703498	1880	1880	1880	1880	0
47	20250207	184400	8703498	1880	1880	1880	1880	0
48	20250207	184300	8703498	1880	1880	1880	1880	0
49	20250207	184200	8703498	1880	1880	1880	1880	0
50	20250207	184100	8703498	1880	1880	1880	1880	0
51	20250207	184000	8703498	1880	1880	1880	1880	0
52	20250207	183900	8703498	1880	1880	1880	1880	0
53	20250207	183800	8703498	1880	1880	1880	1880	0
54	20250207	183700	8703498	1880	1880	1880	1880	0
55	20250207	183600	8703498	1880	1880	1880	1880	0
56	20250207	183500	8703498	1880	1880	1880	1880	0
57	20250207	183400	8703498	1880	1880	1880	1880	0
58	20250207	183300	8703498	1880	1880	1880	1880	0
59	20250207	183200	8703498	1880	1880	1880	1880	0
60	20250207	183100	8703498	1880	1880	1880	1880	0
61	20250207	183000	8703498	1880	1880	1880	1880	0
62	20250207	182900	8703498	1880	1880	1880	1880	241
63	20250207	182800	8703498	1880	1880	1880	1880	0
64	20250207	182700	8703498	1880	1880	1880	1880	0
65	20250207	182600	8703498	1880	1880	1880	1880	0
66	20250207	182500	8703498	1880	1880	1880	1880	0
67	20250207	182400	8703498	1880	1880	1880	1880	0
68	20250207	182300	8703498	1880	1880	1880	1880	0
69	20250207	182200	8703498	1880	1880	1880	1880	0
70	20250207	182100	8703498	1880	1880	1880	1880	0
71	20250207	182000	8703498	1880	1880	1880	1880	0
72	20250207	181900	8703498	1880	1880	1880	1880	0
73	20250207	181800	8703498	1880	1880	1880	1880	0
74	20250207	181700	8703498	1880	1880	1880	1880	0
75	20250207	181600	8703498	1880	1880	1880	1880	0
76	20250207	181500	8703498	1880	1880	1880	1880	0
77	20250207	181400	8703498	1880	1880	1880	1880	0
78	20250207	181300	8703498	1880	1880	1880	1880	0
79	20250207	181200	8703498	1880	1880	1880	1880	0
80	20250207	181100	8703498	1880	1880	1880	1880	0
81	20250207	181000	8703498	1880	1880	1880	1880	0
82	20250207	180900	8703498	1880	1880	1880	1880	0
83	20250207	180800	8703498	1880	1880	1880	1880	0
84	20250207	180700	8703498	1880	1880	1880	1880	0
85	20250207	180600	8703498	1880	1880	1880	1880	0
86	20250207	180500	8703498	1880	1880	1880	1880	0
87	20250207	180400	8703498	1880	1880	1880	1880	0
88	20250207	180300	8703498	1880	1880	1880	1880	0
89	20250207	180200	8703498	1880	1880	1880	1880	0
90	20250207	180100	8703498	1880	1880	1880	1880	0
91	20250207	180000	8703498	1880	1880	1880	1880	0
92	20250207	175900	8703498	1880	1880	1880	1880	241
93	20250207	175800	8703498	1880	1880	1880	1880	0
94	20250207	175700	8703498	1880	1880	1880	1880	0
95	20250207	175600	8703498	1880	1880	1880	1880	0
96	20250207	175500	8703498	1880	1880	1880	1880	0
97	20250207	175400	8703498	1880	1880	1880	1880	0
98	20250207	175300	8703498	1880	1880	1880	1880	0
99	20250207	175200	8703498	1880	1880	1880	1880	0
100	20250207	175100	8703498	1880	1880	1880	1880	0
101	20250207	175000	8703498	1880	1880	1880	1880	0
102	20250207	174900	8703498	1880	1880	1880	1880	0
103	20250207	174800	8703498	1880	1880	1880	1880	0
104	20250207	174700	8703498	1880	1880	1880	1880	0
105	20250207	174600	8703498	1880	1880	1880	1880	0
106	20250207	174500	8703498	1880	1880	1880	1880	0
107	20250207	174400	8703498	1880	1880	1880	1880	0
108	20250207	174300	8703498	1880	1880	1880	1880	0
109	20250207	174200	8703498	1880	1880	1880	1880	0
110	20250207	174100	8703498	1880	1880	1880	1880	0
111	20250207	174000	8703498	1880	1880	1880	1880	0
112	20250207	173900	8703498	1880	1880	1880	1880	0
113	20250207	173800	8703498	1880	1880	1880	1880	0
114	20250207	173700	8703498	1880	1880	1880	1880	0
115	20250207	173600	8703498	1880	1880	1880	1880	0
116	20250207	173500	8703498	1880	1880	1880	1880	0
117	20250207	173400	8703498	1880	1880	1880	1880	0
118	20250207	173300	8703498	1880	1880	1880	1880	0
119	20250207	173200	8703498	1880	1880	1880	1880	0
120	20250207	173100	8703498	1880	1880	1880	1880	0
121	20250207	173000	8703498	1880	1880	1880	1880	0
122	20250207	172900	8703498	1880	1880	1880	1880	241
123	20250207	172800	8703498	1880	1880	1880	1880	0
124	20250207	172700	8703498	1880	1880	1880	1880	0
125	20250207	172600	8703498	1880	1880	1880	1880	0
126	20250207	172500	8703498	1880	1880	1880	1880	0
127	20250207	172400	8703498	1880	1880	1880	1880	0
128	20250207	172300	8703498	1880	1880	1880	1880	0
129	20250207	172200	8703498	1880	1880	1880	1880	0
130	20250207	172100	8703498	1880	1880	1880	1880	0
131	20250207	172000	8703498	1880	1880	1880	1880	0
132	20250207	171900	8703498	1880	1880	1880	1880	0
133	20250207	171800	8703498	1880	1880	1880	1880	0
134	20250207	171700	8703498	1880	1880	1880	1880	0
135	20250207	171600	8703498	1880	1880	1880	1880	0
136	20250207	171500	8703498	1880	1880	1880	1880	0
137	20250207	171400	8703498	1880	1880	1880	1880	0
138	20250207	171300	8703498	1880	1880	1880	1880	0
139	20250207	171200	8703498	1880	1880	1880	1880	0
140	20250207	171100	8703498	1880	1880	1880	1880	0
141	20250207	171000	8703498	1880	1880	1880	1880	0
142	20250207	170900	8703498	1880	1880	1880	1880	0
143	20250207	170800	8703498	1880	1880	1880	1880	0
144	20250207	170700	8703498	1880	1880	1880	1880	0
145	20250207	170600	8703498	1880	1880	1880	1880	0
146	20250207	170500	8703498	1880	1880	1880	1880	0
147	20250207	170400	8703498	1880	1880	1880	1880	0
148	20250207	170300	8703498	1880	1880	1880	1880	0
149	20250207	170200	8703498	1880	1880	1880	1880	0
150	20250207	170100	8703498	1880	1880	1880	1880	0
151	20250207	170000	8703498	1880	1880	1880	1880	0
152	20250207	165900	8703498	1880	1880	1880	1880	241
153	20250207	165800	8703498	1880	1880	1880	1880	0
154	20250207	165700	8703498	1880	1880	1880	1880	0
155	20250207	165600	8703498	1880	1880	1880	1880	0
156	20250207	165500	8703498	1880	1880	1880	1880	0
157	20250207	165400	8703498	1880	1880	1880	1880	0
158	20250207	165300	8703498	1880	1880	1880	1880	0
159	20250207	165200	8703498	1880	1880	1880	1880	0
160	20250207	165100	8703498	1880	1880	1880	1880	0
161	20250207	165000	8703498	1880	1880	1880	1880	0
162	20250207	164900	8703498	1880	1880	1880	1880	0
163	20250207	164800	8703498	1880	1880	1880	1880	0
164	20250207	164700	8703498	1880	1880	1880	1880	0
165	20250207	164600	8703498	1880	1880	1880	1880	0
166	20250207	164500	8703498	1880	1880	1880	1880	0
167	20250207	164400	8703498	1880	1880	1880	1880	0
168	20250207	164300	8703498	1880	1880	1880	1880	0
169	20250207	164200	8703498	1880	1880	1880	1880	0
170	20250207	164100	8703498	1880	1880	1880	1880	0
171	20250207	164000	8703498	1880	1880	1880	1880	0
172	20250207	163900	8703498	1880	1880	1880	1880	0
173	20250207	163800	8703498	1880	1880	1880	1880	0
174	20250207	163700	8703498	1880	1880	1880	1880	0
175	20250207	163600	8703498	1880	1880	1880	1880	0
176	20250207	163500	8703498	1880	1880	1880	1880	0
177	20250207	163400	8703498	1880	1880	1880	1880	0
178	20250207	163300	8703498	1880	1880	1880	1880	0
179	20250207	163200	8703498	1880	1880	1880	1880	0
180	20250207	163100	8703498	1880	1880	1880	1880	0
181	20250207	163000	8703498	1880	1880	1880	1880	0
182	20250207	162900	8703498	1880	1880	1880	1880	241
183	20250207	162800	8703498	1880	1880	1880	1880	0
184	20250207	162700	8703498	1880	1880	1880	1880	0
185	20250207	162600	8703498	1880	1880	1880	1880	0
186	20250207	162500	8703498	1880	1880	1880	1880	0
187	20250207	162400	8703498	1880	1880	1880	1880	0
188	20250207	162300	8703498	1880	1880	1880	1880	0
189	20250207	162200	8703498	1880	1880	1880	1880	0
190	20250207	162100	8703498	1880	1880	1880	1880	0
191	20250207	162000	8703498	1880	1880	1880	1880	0
192	20250207	161900	8703498	1880	1880	1880	1880	0
193	20250207	161800	8703498	1880	1880	1880	1880	0
194	20250207	161700	8703498	1880	1880	1880	1880	0
195	20250207	161600	8703498	1880	1880	1880	1880	0
196	20250207	161500	8703498	1880	1880	1880	1880	0
197	20250207	161400	8703498	1880	1880	1880	1880	0
198	20250207	161300	8703498	1880	1880	1880	1880	0
199	20250207	161200	8703498	1880	1880	1880	1880	0
200	20250207	161100	8703498	1880	1880	1880	1880	0
201	20250207	161000	8703498	1880	1880	1880	1880	0
202	20250207	160900	8703498	1880	1880	1880	1880	0
203	20250207	160800	8703498	1880	1880	1880	1880	0
204	20250207	160700	8703498	1880	1880	1880	1880	0
205	20250207	160600	8703498	1880	1880	1880	1880	0
206	20250207	160500	8703498	1880	1880	1880	1880	0
207	20250207	160400	8703498	1880	1880	1880	1880	0
208	20250207	160300	8703498	1880	1880	1880	1880	0
209	20250207	160200	8703498	1880	1880	1880	1880	0
210	20250207	160100	8703498	1880	1880	1880	1880	0
211	20250207	160000	8703498	1880	1880	1880	1880	0
212	20250207	155900	8703498	1880	1880	1880	1880	241
213	20250207	155800	8703498	1880	1880	1880	1880	0
214	20250207	155700	8703498	1880	1880	1880	1880	0
215	20250207	155600	8703498	1880	1880	1880	1880	0
216	20250207	155500	8703498	1880	1880	1880	1880	0
217	20250207	155400	8703498	1880	1880	1880	1880	0
218	20250207	155300	8703498	1880	1880	1880	1880	0
219	20250207	155200	8703498	1880	1880	1880	1880	0
220	20250207	155100	8703498	1880	1880	1880	1880	0
221	20250207	155000	8703498	1880	1880	1880	1880	0
222	20250207	154900	8703498	1880	1880	1880	1880	0
223	20250207	154800	8703498	1880	1880	1880	1880	0
224	20250207	154700	8703498	1880	1880	1880	1880	0
225	20250207	154600	8703498	1880	1880	1880	1880	0
226	20250207	154500	8703498	1880	1880	1880	1880	0
227	20250207	154400	8703498	1880	1880	1880	1880	0
228	20250207	154300	8703498	1880	1880	1880	1880	0
229	20250207	154200	8703498	1880	1880	1880	1880	0
230	20250207	154100	8703498	1880	1880	1880	1880	0
231	20250207	154000	8703498	1880	1880	1880	1880	0
232	20250207	153900	8703498	1880	1880	1880	1880	0
233	20250207	153800	8703498	1880	1880	1880	1880	0
234	20250207	153700	8703498	1880	1880	1880	1880	0
235	20250207	153600	8703498	1880	1880	1880	1880	0
236	20250207	153500	8703498	1880	1880	1880	1880	0
237	20250207	153400	8703498	1880	1880	1880	1880	0
238	20250207	153300	8703498	1880	1880	1880	1880	0
239	20250207	153200	8703498	1880	1880	1880	1880	0
240	20250207	153100	8703498	1880	1880	1880	1880	0
241	20250207	153000	8703498	1880	1880	1880	1880	241
242	20250207	152900	8250418	1862	1862	1862	1862	0
243	20250207	152800	8250418	1862	1862	1862	1862	0
244	20250207	152700	8250418	1862	1862	1862	1862	0
245	20250207	152600	8250418	1862	1862	1862	1862	0
246	20250207	152500	8250418	1862	1862	1862	1862	0
247	20250207	152400	8250418	1862	1862	1862	1862	0
248	20250207	152300	8250418	1862	1862	1862	1862	0
249	20250207	152200	8250418	1862	1862	1862	1862	0
250	20250207	152100	8250418	1862	1862	1862	1862	0
251	20250207	152000	8250418	1862	1862	1862	1862	0
252	20250207	151900	8250418	1862	1862	1862	1862	0
253	20250207	151800	8250418	1862	1862	1862	1862	0
254	20250207	151700	8250418	1862	1862	1862	1862	0
255	20250207	151600	8250418	1862	1862	1862	1862	0
256	20250207	151500	8250418	1862	1862	1862	1862	5
257	20250207	151400	8241108	1880	1880	1880	1880	0
258	20250207	151300	8241108	1880	1880	1880	1880	0
259	20250207	151200	8241108	1880	1880	1880	1880	1
260	20250207	151100	8239228	1860	1860	1860	1860	0
261	20250207	151000	8239228	1860	1860	1860	1860	0
262	20250207	150900	8239228	1860	1860	1860	1860	0
263	20250207	150800	8239228	1860	1860	1860	1860	0
264	20250207	150700	8239228	1860	1860	1860	1860	0
265	20250207	150600	8239228	1860	1860	1860	1860	0
266	20250207	150500	8239228	1860	1860	1860	1860	0
267	20250207	150400	8239228	1860	1860	1860	1860	0
268	20250207	150300	8239228	1860	1860	1860	1860	0
269	20250207	150200	8239228	1860	1860	1860	1860	0
270	20250207	150100	8239228	1860	1860	1860	1860	0
271	20250207	150000	8239228	1860	1860	1860	1860	0
272	20250207	145900	8239228	1860	1860	1860	1860	0
273	20250207	145800	8239228	1860	1860	1860	1860	0
274	20250207	145700	8239228	1860	1860	1860	1860	0
275	20250207	145600	8239228	1860	1860	1860	1860	0
276	20250207	145500	8239228	1860	1860	1860	1860	0
277	20250207	145400	8239228	1860	1860	1860	1860	0
278	20250207	145300	8239228	1860	1860	1860	1860	0
279	20250207	145200	8239228	1860	1860	1860	1860	0
280	20250207	145100	8239228	1860	1860	1860	1860	0
281	20250207	145000	8239228	1860	1860	1860	1860	0
282	20250207	144900	8239228	1860	1860	1860	1860	0
283	20250207	144800	8239228	1860	1860	1860	1860	0
284	20250207	144700	8239228	1860	1860	1860	1860	0
285	20250207	144600	8239228	1860	1860	1860	1860	5
286	20250207	144500	8229928	1880	1880	1880	1880	1
287	20250207	144400	8228048	1860	1860	1860	1860	0
288	20250207	144300	8228048	1860	1860	1860	1860	0
289	20250207	144200	8228048	1860	1860	1860	1860	0
290	20250207	144100	8228048	1860	1860	1860	1860	0
291	20250207	144000	8228048	1860	1860	1860	1860	0
292	20250207	143900	8228048	1860	1860	1860	1860	0
293	20250207	143800	8228048	1860	1860	1860	1860	227
294	20250207	143700	7805828	1860	1860	1860	1860	0
295	20250207	143600	7805828	1860	1860	1860	1860	0
296	20250207	143500	7805828	1860	1860	1860	1860	0
297	20250207	143400	7805828	1860	1860	1860	1860	21
298	20250207	143300	7766768	1860	1860	1860	1860	0
299	20250207	143200	7766768	1860	1860	1860	1860	0
300	20250207	143100	7766768	1860	1860	1860	1860	174
301	20250207	143000	7443128	1880	1880	1880	1880	0
302	20250207	142900	7443128	1880	1880	1880	1880	0
303	20250207	142800	7443128	1880	1880	1880	1880	0
304	20250207	142700	7443128	1880	1880	1880	1880	0
305	20250207	142600	7443128	1880	1880	1880	1880	0
306	20250207	142500	7443128	1880	1880	1880	1880	0
307	20250207	142400	7443128	1880	1880	1880	1880	0
308	20250207	142300	7443128	1880	1880	1880	1880	0
309	20250207	142200	7443128	1880	1880	1880	1880	0
310	20250207	142100	7443128	1880	1880	1880	1880	0
311	20250207	142000	7443128	1880	1880	1880	1880	0
312	20250207	141900	7443128	1880	1880	1880	1880	0
313	20250207	141800	7443128	1880	1880	1880	1880	0
314	20250207	141700	7443128	1880	1880	1880	1880	0
315	20250207	141600	7443128	1880	1880	1880	1880	0
316	20250207	141500	7443128	1880	1880	1880	1880	0
317	20250207	141400	7443128	1880	1880	1880	1880	0
318	20250207	141300	7443128	1880	1880	1880	1880	1
319	20250207	141200	7441248	1880	1880	1880	1880	0
320	20250207	141100	7441248	1880	1880	1880	1880	0
321	20250207	141000	7441248	1880	1880	1880	1880	0
322	20250207	140900	7441248	1880	1880	1880	1880	0
323	20250207	140800	7441248	1880	1880	1880	1880	0
324	20250207	140700	7441248	1880	1880	1880	1880	0
325	20250207	140600	7441248	1880	1880	1880	1880	0
326	20250207	140500	7441248	1880	1880	1880	1880	0
327	20250207	140400	7441248	1880	1880	1880	1880	0
328	20250207	140300	7441248	1880	1880	1880	1880	0
329	20250207	140200	7441248	1880	1880	1880	1880	0
330	20250207	140100	7441248	1880	1880	1880	1880	1
331	20250207	140000	7439368	1871	1871	1871	1871	8
332	20250207	135900	7424400	1871	1871	1871	1871	9
333	20250207	135800	7407561	1858	1858	1858	1858	0
334	20250207	135700	7407561	1858	1858	1858	1858	0
335	20250207	135600	7407561	1858	1858	1858	1858	0
336	20250207	135500	7407561	1858	1858	1858	1858	0
337	20250207	135400	7407561	1858	1858	1858	1858	0
338	20250207	135300	7407561	1858	1858	1858	1858	0
339	20250207	135200	7407561	1858	1858	1858	1858	0
340	20250207	135100	7407561	1858	1858	1858	1858	0
341	20250207	135000	7407561	1858	1858	1858	1858	0
342	20250207	134900	7407561	1858	1858	1858	1858	0
343	20250207	134800	7407561	1858	1858	1858	1858	0
344	20250207	134700	7407561	1858	1858	1858	1858	0
345	20250207	134600	7407561	1858	1858	1858	1858	0
346	20250207	134500	7407561	1858	1858	1858	1858	0
347	20250207	134400	7407561	1858	1858	1858	1858	0
348	20250207	134300	7407561	1858	1858	1858	1858	0
349	20250207	134200	7407561	1858	1858	1858	1858	0
350	20250207	134100	7407561	1858	1858	1858	1858	0
351	20250207	134000	7407561	1858	1858	1858	1858	0
352	20250207	133900	7407561	1858	1858	1858	1858	0
353	20250207	133800	7407561	1858	1858	1858	1858	0
354	20250207	133700	7407561	1858	1858	1858	1858	0
355	20250207	133600	7407561	1858	1858	1858	1858	0
356	20250207	133500	7407561	1858	1858	1858	1858	0
357	20250207	133400	7407561	1858	1858	1858	1858	0
358	20250207	133300	7407561	1858	1858	1858	1858	0
359	20250207	133200	7407561	1858	1858	1858	1858	0
360	20250207	133100	7407561	1858	1858	1858	1858	0
361	20250207	133000	7407561	1858	1858	1858	1858	0
362	20250207	132900	7407561	1858	1858	1858	1858	0
363	20250207	132800	7407561	1858	1858	1858	1858	0
364	20250207	132700	7407561	1858	1858	1858	1858	0
365	20250207	132600	7407561	1858	1858	1858	1858	0
366	20250207	132500	7407561	1858	1858	1858	1858	0
367	20250207	132400	7407561	1858	1858	1858	1858	0
368	20250207	132300	7407561	1858	1858	1858	1858	0
369	20250207	132200	7407561	1858	1858	1858	1858	0
370	20250207	132100	7407561	1858	1858	1858	1858	0
371	20250207	132000	7407561	1858	1880	1880	1858	2290
372	20250207	131900	3148434	1880	1880	1880	1880	0
373	20250207	131800	3148434	1880	1880	1880	1880	0
374	20250207	131700	3148434	1880	1880	1880	1880	0
375	20250207	131600	3148434	1880	1880	1880	1880	0
376	20250207	131500	3148434	1880	1880	1880	1880	0
377	20250207	131400	3148434	1880	1880	1880	1880	50
378	20250207	131300	3054434	1891	1891	1891	1891	0
379	20250207	131200	3054434	1891	1891	1891	1891	0
380	20250207	131100	3054434	1891	1891	1891	1891	0
381	20250207	131000	3054434	1891	1891	1891	1891	0
382	20250207	130900	3054434	1891	1891	1891	1891	0
383	20250207	130800	3054434	1891	1891	1891	1891	0
384	20250207	130700	3054434	1891	1891	1891	1891	0
385	20250207	130600	3054434	1891	1891	1891	1891	0
386	20250207	130500	3054434	1891	1891	1891	1891	0
387	20250207	130400	3054434	1891	1891	1891	1891	0
388	20250207	130300	3054434	1891	1891	1891	1891	0
389	20250207	130200	3054434	1891	1891	1891	1891	0
390	20250207	130100	3054434	1891	1891	1891	1891	0
391	20250207	130000	3054434	1891	1891	1891	1891	0
392	20250207	125900	3054434	1891	1891	1891	1891	0
393	20250207	125800	3054434	1891	1891	1891	1891	0
394	20250207	125700	3054434	1891	1891	1891	1891	0
395	20250207	125600	3054434	1891	1891	1891	1891	0
396	20250207	125500	3054434	1891	1891	1891	1891	0
397	20250207	125400	3054434	1891	1891	1891	1891	0
398	20250207	125300	3054434	1891	1891	1891	1891	0
399	20250207	125200	3054434	1891	1891	1891	1891	0
400	20250207	125100	3054434	1891	1891	1891	1891	0
401	20250207	125000	3054434	1891	1891	1891	1891	0
402	20250207	124900	3054434	1891	1891	1891	1891	0
403	20250207	124800	3054434	1891	1891	1891	1891	0
404	20250207	124700	3054434	1891	1891	1891	1891	0
405	20250207	124600	3054434	1891	1891	1891	1891	0
406	20250207	124500	3054434	1891	1891	1891	1891	0
407	20250207	124400	3054434	1891	1891	1891	1891	0
408	20250207	124300	3054434	1891	1891	1891	1891	0
409	20250207	124200	3054434	1891	1891	1891	1891	0
410	20250207	124100	3054434	1891	1891	1891	1891	0
411	20250207	124000	3054434	1891	1891	1891	1891	0
412	20250207	123900	3054434	1891	1891	1891	1891	0
413	20250207	123800	3054434	1891	1891	1891	1891	0
414	20250207	123700	3054434	1891	1891	1891	1891	0
415	20250207	123600	3054434	1891	1891	1891	1891	0
416	20250207	123500	3054434	1891	1891	1891	1891	0
417	20250207	123400	3054434	1891	1891	1891	1891	0
418	20250207	123300	3054434	1891	1891	1891	1891	0
419	20250207	123200	3054434	1891	1891	1891	1891	0
420	20250207	123100	3054434	1891	1891	1891	1891	0
421	20250207	123000	3054434	1891	1891	1891	1891	0
422	20250207	122900	3054434	1891	1891	1891	1891	0
423	20250207	122800	3054434	1891	1891	1891	1891	0
424	20250207	122700	3054434	1891	1891	1891	1891	0
425	20250207	122600	3054434	1891	1891	1891	1891	0
426	20250207	122500	3054434	1891	1891	1891	1891	0
427	20250207	122400	3054434	1891	1891	1891	1891	0
428	20250207	122300	3054434	1891	1891	1891	1891	0
429	20250207	122200	3054434	1891	1891	1891	1891	0
430	20250207	122100	3054434	1891	1891	1891	1891	0
431	20250207	122000	3054434	1891	1891	1891	1891	0
432	20250207	121900	3054434	1891	1891	1891	1891	0
433	20250207	121800	3054434	1891	1891	1891	1891	0
434	20250207	121700	3054434	1891	1891	1891	1891	0
435	20250207	121600	3054434	1891	1891	1891	1891	0
436	20250207	121500	3054434	1891	1891	1891	1891	0
437	20250207	121400	3054434	1891	1891	1891	1891	0
438	20250207	121300	3054434	1891	1891	1891	1891	0
439	20250207	121200	3054434	1891	1891	1891	1891	0
440	20250207	121100	3054434	1891	1891	1891	1891	0
441	20250207	121000	3054434	1891	1891	1891	1891	0
442	20250207	120900	3054434	1891	1891	1891	1891	0
443	20250207	120800	3054434	1891	1891	1891	1891	0
444	20250207	120700	3054434	1891	1891	1891	1891	0
445	20250207	120600	3054434	1891	1891	1891	1891	0
446	20250207	120500	3054434	1891	1891	1891	1891	0
447	20250207	120400	3054434	1891	1891	1891	1891	0
448	20250207	120300	3054434	1891	1891	1891	1891	0
449	20250207	120200	3054434	1891	1891	1891	1891	0
450	20250207	120100	3054434	1891	1891	1891	1891	0
451	20250207	120000	3054434	1891	1891	1891	1891	0
452	20250207	115900	3054434	1891	1891	1891	1891	0
453	20250207	115800	3054434	1891	1891	1891	1891	0
454	20250207	115700	3054434	1891	1891	1891	1891	0
455	20250207	115600	3054434	1891	1891	1891	1891	0
456	20250207	115500	3054434	1891	1891	1891	1891	0
457	20250207	115400	3054434	1891	1891	1891	1891	0
458	20250207	115300	3054434	1891	1891	1891	1891	0
459	20250207	115200	3054434	1891	1891	1891	1891	0
460	20250207	115100	3054434	1891	1891	1891	1891	0
461	20250207	115000	3054434	1891	1891	1891	1891	0
462	20250207	114900	3054434	1891	1891	1891	1891	0
463	20250207	114800	3054434	1891	1891	1891	1891	0
464	20250207	114700	3054434	1891	1891	1891	1891	0
465	20250207	114600	3054434	1891	1891	1891	1891	0
466	20250207	114500	3054434	1891	1891	1891	1891	0
467	20250207	114400	3054434	1891	1891	1891	1891	0
468	20250207	114300	3054434	1891	1891	1891	1891	0
469	20250207	114200	3054434	1891	1891	1891	1891	0
470	20250207	114100	3054434	1891	1891	1891	1891	0
471	20250207	114000	3054434	1891	1891	1891	1891	0
472	20250207	113900	3054434	1891	1891	1891	1891	0
473	20250207	113800	3054434	1891	1891	1891	1891	0
474	20250207	113700	3054434	1891	1891	1891	1891	0
475	20250207	113600	3054434	1891	1891	1891	1891	0
476	20250207	113500	3054434	1891	1891	1891	1891	0
477	20250207	113400	3054434	1891	1891	1891	1891	0
478	20250207	113300	3054434	1891	1891	1891	1891	0
479	20250207	113200	3054434	1891	1891	1891	1891	0
480	20250207	113100	3054434	1891	1891	1891	1891	0
481	20250207	113000	3054434	1891	1891	1891	1891	0
482	20250207	112900	3054434	1891	1891	1891	1891	0
483	20250207	112800	3054434	1891	1891	1891	1891	0
484	20250207	112700	3054434	1891	1891	1891	1891	0
485	20250207	112600	3054434	1891	1891	1891	1891	0
486	20250207	112500	3054434	1891	1891	1891	1891	0
487	20250207	112400	3054434	1891	1891	1891	1891	0
488	20250207	112300	3054434	1891	1891	1891	1891	0
489	20250207	112200	3054434	1891	1891	1891	1891	0
490	20250207	112100	3054434	1891	1891	1891	1891	0
491	20250207	112000	3054434	1891	1891	1891	1891	0
492	20250207	111900	3054434	1891	1891	1891	1891	0
493	20250207	111800	3054434	1891	1891	1891	1891	0
494	20250207	111700	3054434	1891	1891	1891	1891	0
495	20250207	111600	3054434	1891	1891	1891	1891	0
496	20250207	111500	3054434	1891	1891	1891	1891	0
497	20250207	111400	3054434	1891	1891	1891	1891	0
498	20250207	111300	3054434	1891	1891	1891	1891	0
499	20250207	111200	3054434	1891	1891	1891	1891	0
500	20250207	111100	3054434	1891	1891	1891	1891	0
501	20250207	111000	3054434	1891	1891	1891	1891	0
502	20250207	110900	3054434	1891	1891	1891	1891	1
503	20250207	110800	3052543	1880	1880	1880	1880	0
504	20250207	110700	3052543	1880	1880	1880	1880	0
505	20250207	110600	3052543	1880	1880	1880	1880	5
506	20250207	110500	3043143	1880	1880	1880	1880	50
507	20250207	110400	2949143	1890	1890	1890	1890	0
508	20250207	110300	2949143	1890	1890	1890	1890	0
509	20250207	110200	2949143	1890	1890	1890	1890	0
510	20250207	110100	2949143	1890	1890	1890	1890	0
511	20250207	110000	2949143	1890	1890	1890	1890	0
512	20250207	105900	2949143	1890	1890	1890	1890	0
513	20250207	105800	2949143	1890	1890	1890	1890	5
514	20250207	105700	2939693	1890	1890	1890	1890	0
515	20250207	105600	2939693	1890	1890	1890	1890	0
516	20250207	105500	2939693	1890	1890	1890	1890	0
517	20250207	105400	2939693	1890	1890	1890	1890	0
518	20250207	105300	2939693	1890	1890	1890	1890	0
519	20250207	105200	2939693	1890	1890	1890	1890	0
520	20250207	105100	2939693	1890	1890	1890	1890	0
521	20250207	105000	2939693	1890	1890	1890	1890	0
522	20250207	104900	2939693	1890	1890	1890	1890	0
523	20250207	104800	2939693	1890	1890	1890	1890	0
524	20250207	104700	2939693	1890	1890	1890	1890	0
525	20250207	104600	2939693	1890	1890	1890	1890	0
526	20250207	104500	2939693	1890	1890	1890	1890	0
527	20250207	104400	2939693	1890	1890	1890	1890	0
528	20250207	104300	2939693	1890	1890	1890	1890	0
529	20250207	104200	2939693	1890	1890	1890	1890	0
530	20250207	104100	2939693	1890	1890	1890	1890	0
531	20250207	104000	2939693	1890	1890	1890	1890	0
532	20250207	103900	2939693	1890	1890	1890	1890	0
533	20250207	103800	2939693	1890	1890	1890	1890	0
534	20250207	103700	2939693	1890	1890	1890	1890	0
535	20250207	103600	2939693	1890	1890	1890	1890	0
536	20250207	103500	2939693	1890	1890	1890	1890	0
537	20250207	103400	2939693	1890	1890	1890	1890	0
538	20250207	103300	2939693	1890	1890	1890	1890	0
539	20250207	103200	2939693	1890	1890	1890	1890	0
540	20250207	103100	2939693	1890	1890	1890	1890	0
541	20250207	103000	2939693	1890	1890	1890	1890	0
542	20250207	102900	2939693	1890	1890	1890	1890	0
543	20250207	102800	2939693	1890	1890	1890	1890	0
544	20250207	102700	2939693	1890	1890	1890	1890	0
545	20250207	102600	2939693	1890	1890	1890	1890	0
546	20250207	102500	2939693	1890	1890	1890	1890	0
547	20250207	102400	2939693	1890	1890	1890	1890	0
548	20250207	102300	2939693	1890	1890	1890	1890	0
549	20250207	102200	2939693	1890	1890	1890	1890	0
550	20250207	102100	2939693	1890	1890	1890	1890	15
551	20250207	102000	2911343	1890	1890	1890	1890	0
552	20250207	101900	2911343	1890	1890	1890	1890	0
553	20250207	101800	2911343	1890	1890	1890	1890	0
554	20250207	101700	2911343	1890	1890	1890	1890	0
555	20250207	101600	2911343	1890	1890	1890	1890	0
556	20250207	101500	2911343	1890	1890	1890	1890	0
557	20250207	101400	2911343	1890	1890	1890	1890	0
558	20250207	101300	2911343	1890	1890	1890	1890	0
559	20250207	101200	2911343	1890	1890	1890	1890	0
560	20250207	101100	2911343	1890	1890	1890	1890	0
561	20250207	101000	2911343	1890	1890	1890	1890	0
562	20250207	100900	2911343	1890	1890	1890	1890	3
563	20250207	100800	2905673	1891	1891	1891	1891	0
564	20250207	100700	2905673	1891	1891	1891	1891	0
565	20250207	100600	2905673	1891	1891	1891	1891	0
566	20250207	100500	2905673	1891	1891	1891	1891	0
567	20250207	100400	2905673	1891	1891	1891	1891	0
568	20250207	100300	2905673	1891	1891	1891	1891	0
569	20250207	100200	2905673	1891	1891	1891	1891	0
570	20250207	100100	2905673	1891	1891	1891	1891	0
571	20250207	100000	2905673	1891	1891	1891	1891	0
572	20250207	095900	2905673	1891	1891	1891	1891	0
573	20250207	095800	2905673	1891	1891	1891	1891	0
574	20250207	095700	2905673	1891	1891	1891	1891	0
575	20250207	095600	2905673	1891	1891	1891	1891	0
576	20250207	095500	2905673	1891	1887	1891	1887	25
577	20250207	095400	2858478	1874	1874	1874	1874	0
578	20250207	095300	2858478	1874	1874	1874	1874	0
579	20250207	095200	2858478	1874	1874	1874	1874	0
580	20250207	095100	2858478	1874	1874	1874	1874	0
581	20250207	095000	2858478	1874	1874	1874	1874	0
582	20250207	094900	2858478	1874	1874	1874	1874	0
583	20250207	094800	2858478	1874	1874	1874	1874	0
584	20250207	094700	2858478	1874	1874	1874	1874	0
585	20250207	094600	2858478	1874	1889	1889	1874	260
586	20250207	094500	2371223	1873	1875	1875	1873	488
587	20250207	094400	1457159	1890	1890	1890	1890	0
588	20250207	094300	1457159	1890	1890	1890	1890	0
589	20250207	094200	1457159	1890	1890	1890	1890	0
590	20250207	094100	1457159	1890	1890	1890	1890	0
591	20250207	094000	1457159	1890	1890	1890	1890	0
592	20250207	093900	1457159	1890	1890	1890	1890	0
593	20250207	093800	1457159	1890	1890	1890	1890	0
594	20250207	093700	1457159	1890	1889	1890	1889	2
595	20250207	093600	1453380	1885	1885	1885	1885	0
596	20250207	093500	1453380	1885	1885	1885	1885	0
597	20250207	093400	1453380	1885	1885	1885	1885	0
598	20250207	093300	1453380	1885	1885	1885	1885	0
599	20250207	093200	1453380	1885	1885	1885	1885	0
600	20250207	093100	1453380	1885	1885	1885	1885	0
601	20250207	093000	1453380	1885	1885	1885	1885	0
602	20250207	092900	1453380	1885	1885	1885	1885	0
603	20250207	092800	1453380	1885	1885	1885	1885	0
604	20250207	092700	1453380	1885	1885	1885	1885	0
605	20250207	092600	1453380	1885	1885	1885	1885	0
606	20250207	092500	1453380	1885	1885	1885	1885	0
607	20250207	092400	1453380	1885	1885	1885	1885	3
608	20250207	092300	1447725	1890	1890	1890	1890	0
609	20250207	092200	1447725	1890	1890	1890	1890	0
610	20250207	092100	1447725	1890	1890	1890	1890	0
611	20250207	092000	1447725	1890	1890	1890	1890	0
612	20250207	091900	1447725	1890	1890	1890	1890	0
613	20250207	091800	1447725	1890	1890	1890	1890	0
614	20250207	091700	1447725	1890	1890	1890	1890	0
615	20250207	091600	1447725	1890	1890	1890	1890	0
616	20250207	091500	1447725	1890	1890	1890	1890	0
617	20250207	091400	1447725	1890	1890	1890	1890	0
618	20250207	091300	1447725	1890	1890	1890	1890	0
619	20250207	091200	1447725	1890	1890	1890	1890	0
620	20250207	091100	1447725	1890	1890	1890	1890	0
621	20250207	091000	1447725	1890	1890	1890	1890	0
622	20250207	090900	1447725	1890	1890	1890	1890	0
623	20250207	090800	1447725	1890	1890	1890	1890	0
624	20250207	090700	1447725	1890	1890	1890	1890	0
625	20250207	090600	1447725	1890	1890	1890	1890	0
626	20250207	090500	1447725	1890	1890	1890	1890	0
627	20250207	090400	1447725	1890	1890	1890	1890	0
628	20250207	090300	1447725	1890	1890	1890	1890	0
629	20250207	090200	1447725	1890	1890	1890	1890	0
630	20250207	090100	1447725	1890	1890	1890	1890	1
631	20250207	090000	1445835	1885	1890	1890	1885	765