KissMeData/017180/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	190300	58809640	1671	1671	1671	1671	384
3	20250205	190200	58809640	1671	1671	1671	1671	0
4	20250205	190100	58809640	1671	1671	1671	1671	0
5	20250205	190000	58809640	1671	1671	1671	1671	0
6	20250205	185900	58809640	1671	1671	1671	1671	0
7	20250205	185800	58809640	1671	1671	1671	1671	0
8	20250205	185700	58809640	1671	1671	1671	1671	0
9	20250205	185600	58809640	1671	1671	1671	1671	0
10	20250205	185500	58809640	1671	1671	1671	1671	0
11	20250205	185400	58809640	1671	1671	1671	1671	0
12	20250205	185300	58809640	1671	1671	1671	1671	0
13	20250205	185200	58809640	1671	1671	1671	1671	0
14	20250205	185100	58809640	1671	1671	1671	1671	0
15	20250205	185000	58809640	1671	1671	1671	1671	0
16	20250205	184900	58809640	1671	1671	1671	1671	0
17	20250205	184800	58809640	1671	1671	1671	1671	0
18	20250205	184700	58809640	1671	1671	1671	1671	0
19	20250205	184600	58809640	1671	1671	1671	1671	0
20	20250205	184500	58809640	1671	1671	1671	1671	0
21	20250205	184400	58809640	1671	1671	1671	1671	0
22	20250205	184300	58809640	1671	1671	1671	1671	0
23	20250205	184200	58809640	1671	1671	1671	1671	0
24	20250205	184100	58809640	1671	1671	1671	1671	0
25	20250205	184000	58809640	1671	1671	1671	1671	0
26	20250205	183900	58809640	1671	1671	1671	1671	0
27	20250205	183800	58809640	1671	1671	1671	1671	0
28	20250205	183700	58809640	1671	1671	1671	1671	0
29	20250205	183600	58809640	1671	1671	1671	1671	0
30	20250205	183500	58809640	1671	1671	1671	1671	0
31	20250205	183400	58809640	1671	1671	1671	1671	0
32	20250205	183300	58809640	1671	1671	1671	1671	384
33	20250205	183200	58809640	1671	1671	1671	1671	0
34	20250205	183100	58809640	1671	1671	1671	1671	0
35	20250205	183000	58809640	1671	1671	1671	1671	0
36	20250205	182900	58809640	1671	1671	1671	1671	0
37	20250205	182800	58809640	1671	1671	1671	1671	0
38	20250205	182700	58809640	1671	1671	1671	1671	0
39	20250205	182600	58809640	1671	1671	1671	1671	0
40	20250205	182500	58809640	1671	1671	1671	1671	0
41	20250205	182400	58809640	1671	1671	1671	1671	0
42	20250205	182300	58809640	1671	1671	1671	1671	0
43	20250205	182200	58809640	1671	1671	1671	1671	0
44	20250205	182100	58809640	1671	1671	1671	1671	0
45	20250205	182000	58809640	1671	1671	1671	1671	0
46	20250205	181900	58809640	1671	1671	1671	1671	0
47	20250205	181800	58809640	1671	1671	1671	1671	0
48	20250205	181700	58809640	1671	1671	1671	1671	0
49	20250205	181600	58809640	1671	1671	1671	1671	0
50	20250205	181500	58809640	1671	1671	1671	1671	0
51	20250205	181400	58809640	1671	1671	1671	1671	0
52	20250205	181300	58809640	1671	1671	1671	1671	0
53	20250205	181200	58809640	1671	1671	1671	1671	0
54	20250205	181100	58809640	1671	1671	1671	1671	0
55	20250205	181000	58809640	1671	1671	1671	1671	0
56	20250205	180900	58809640	1671	1671	1671	1671	0
57	20250205	180800	58809640	1671	1671	1671	1671	0
58	20250205	180700	58809640	1671	1671	1671	1671	0
59	20250205	180600	58809640	1671	1671	1671	1671	0
60	20250205	180500	58809640	1671	1671	1671	1671	0
61	20250205	180400	58809640	1671	1671	1671	1671	0
62	20250205	180300	58809640	1671	1671	1671	1671	384
63	20250205	180200	58809640	1671	1671	1671	1671	0
64	20250205	180100	58809640	1671	1671	1671	1671	0
65	20250205	180000	58809640	1671	1671	1671	1671	0
66	20250205	175900	58809640	1671	1671	1671	1671	0
67	20250205	175800	58809640	1671	1671	1671	1671	0
68	20250205	175700	58809640	1671	1671	1671	1671	0
69	20250205	175600	58809640	1671	1671	1671	1671	0
70	20250205	175500	58809640	1671	1671	1671	1671	0
71	20250205	175400	58809640	1671	1671	1671	1671	0
72	20250205	175300	58809640	1671	1671	1671	1671	0
73	20250205	175200	58809640	1671	1671	1671	1671	0
74	20250205	175100	58809640	1671	1671	1671	1671	0
75	20250205	175000	58809640	1671	1671	1671	1671	0
76	20250205	174900	58809640	1671	1671	1671	1671	0
77	20250205	174800	58809640	1671	1671	1671	1671	0
78	20250205	174700	58809640	1671	1671	1671	1671	0
79	20250205	174600	58809640	1671	1671	1671	1671	0
80	20250205	174500	58809640	1671	1671	1671	1671	0
81	20250205	174400	58809640	1671	1671	1671	1671	0
82	20250205	174300	58809640	1671	1671	1671	1671	0
83	20250205	174200	58809640	1671	1671	1671	1671	0
84	20250205	174100	58809640	1671	1671	1671	1671	0
85	20250205	174000	58809640	1671	1671	1671	1671	0
86	20250205	173900	58809640	1671	1671	1671	1671	0
87	20250205	173800	58809640	1671	1671	1671	1671	0
88	20250205	173700	58809640	1671	1671	1671	1671	0
89	20250205	173600	58809640	1671	1671	1671	1671	0
90	20250205	173500	58809640	1671	1671	1671	1671	0
91	20250205	173400	58809640	1671	1671	1671	1671	0
92	20250205	173300	58809640	1671	1671	1671	1671	384
93	20250205	173200	58809640	1671	1671	1671	1671	0
94	20250205	173100	58809640	1671	1671	1671	1671	0
95	20250205	173000	58809640	1671	1671	1671	1671	0
96	20250205	172900	58809640	1671	1671	1671	1671	0
97	20250205	172800	58809640	1671	1671	1671	1671	0
98	20250205	172700	58809640	1671	1671	1671	1671	0
99	20250205	172600	58809640	1671	1671	1671	1671	0
100	20250205	172500	58809640	1671	1671	1671	1671	0
101	20250205	172400	58809640	1671	1671	1671	1671	0
102	20250205	172300	58809640	1671	1671	1671	1671	0
103	20250205	172200	58809640	1671	1671	1671	1671	0
104	20250205	172100	58809640	1671	1671	1671	1671	0
105	20250205	172000	58809640	1671	1671	1671	1671	0
106	20250205	171900	58809640	1671	1671	1671	1671	0
107	20250205	171800	58809640	1671	1671	1671	1671	0
108	20250205	171700	58809640	1671	1671	1671	1671	0
109	20250205	171600	58809640	1671	1671	1671	1671	0
110	20250205	171500	58809640	1671	1671	1671	1671	0
111	20250205	171400	58809640	1671	1671	1671	1671	0
112	20250205	171300	58809640	1671	1671	1671	1671	0
113	20250205	171200	58809640	1671	1671	1671	1671	0
114	20250205	171100	58809640	1671	1671	1671	1671	0
115	20250205	171000	58809640	1671	1671	1671	1671	0
116	20250205	170900	58809640	1671	1671	1671	1671	0
117	20250205	170800	58809640	1671	1671	1671	1671	0
118	20250205	170700	58809640	1671	1671	1671	1671	0
119	20250205	170600	58809640	1671	1671	1671	1671	0
120	20250205	170500	58809640	1671	1671	1671	1671	0
121	20250205	170400	58809640	1671	1671	1671	1671	0
122	20250205	170300	58809640	1671	1671	1671	1671	384
123	20250205	170200	58809640	1671	1671	1671	1671	0
124	20250205	170100	58809640	1671	1671	1671	1671	0
125	20250205	170000	58809640	1671	1671	1671	1671	0
126	20250205	165900	58809640	1671	1671	1671	1671	0
127	20250205	165800	58809640	1671	1671	1671	1671	0
128	20250205	165700	58809640	1671	1671	1671	1671	0
129	20250205	165600	58809640	1671	1671	1671	1671	0
130	20250205	165500	58809640	1671	1671	1671	1671	0
131	20250205	165400	58809640	1671	1671	1671	1671	0
132	20250205	165300	58809640	1671	1671	1671	1671	0
133	20250205	165200	58809640	1671	1671	1671	1671	0
134	20250205	165100	58809640	1671	1671	1671	1671	0
135	20250205	165000	58809640	1671	1671	1671	1671	0
136	20250205	164900	58809640	1671	1671	1671	1671	0
137	20250205	164800	58809640	1671	1671	1671	1671	0
138	20250205	164700	58809640	1671	1671	1671	1671	0
139	20250205	164600	58809640	1671	1671	1671	1671	0
140	20250205	164500	58809640	1671	1671	1671	1671	0
141	20250205	164400	58809640	1671	1671	1671	1671	0
142	20250205	164300	58809640	1671	1671	1671	1671	0
143	20250205	164200	58809640	1671	1671	1671	1671	0
144	20250205	164100	58809640	1671	1671	1671	1671	0
145	20250205	164000	58809640	1671	1671	1671	1671	0
146	20250205	163900	58809640	1671	1671	1671	1671	0
147	20250205	163800	58809640	1671	1671	1671	1671	0
148	20250205	163700	58809640	1671	1671	1671	1671	0
149	20250205	163600	58809640	1671	1671	1671	1671	0
150	20250205	163500	58809640	1671	1671	1671	1671	0
151	20250205	163400	58809640	1671	1671	1671	1671	0
152	20250205	163300	58809640	1671	1671	1671	1671	384
153	20250205	163200	58809640	1671	1671	1671	1671	0
154	20250205	163100	58809640	1671	1671	1671	1671	0
155	20250205	163000	58809640	1671	1671	1671	1671	0
156	20250205	162900	58809640	1671	1671	1671	1671	0
157	20250205	162800	58809640	1671	1671	1671	1671	0
158	20250205	162700	58809640	1671	1671	1671	1671	0
159	20250205	162600	58809640	1671	1671	1671	1671	0
160	20250205	162500	58809640	1671	1671	1671	1671	0
161	20250205	162400	58809640	1671	1671	1671	1671	0
162	20250205	162300	58809640	1671	1671	1671	1671	0
163	20250205	162200	58809640	1671	1671	1671	1671	0
164	20250205	162100	58809640	1671	1671	1671	1671	0
165	20250205	162000	58809640	1671	1671	1671	1671	0
166	20250205	161900	58809640	1671	1671	1671	1671	0
167	20250205	161800	58809640	1671	1671	1671	1671	0
168	20250205	161700	58809640	1671	1671	1671	1671	0
169	20250205	161600	58809640	1671	1671	1671	1671	0
170	20250205	161500	58809640	1671	1671	1671	1671	0
171	20250205	161400	58809640	1671	1671	1671	1671	0
172	20250205	161300	58809640	1671	1671	1671	1671	0
173	20250205	161200	58809640	1671	1671	1671	1671	0
174	20250205	161100	58809640	1671	1671	1671	1671	0
175	20250205	161000	58809640	1671	1671	1671	1671	0
176	20250205	160900	58809640	1671	1671	1671	1671	0
177	20250205	160800	58809640	1671	1671	1671	1671	0
178	20250205	160700	58809640	1671	1671	1671	1671	0
179	20250205	160600	58809640	1671	1671	1671	1671	0
180	20250205	160500	58809640	1671	1671	1671	1671	0
181	20250205	160400	58809640	1671	1671	1671	1671	0
182	20250205	160300	58809640	1671	1671	1671	1671	384
183	20250205	160200	58809640	1671	1671	1671	1671	0
184	20250205	160100	58809640	1671	1671	1671	1671	0
185	20250205	160000	58809640	1671	1671	1671	1671	0
186	20250205	155900	58809640	1671	1671	1671	1671	0
187	20250205	155800	58809640	1671	1671	1671	1671	0
188	20250205	155700	58809640	1671	1671	1671	1671	0
189	20250205	155600	58809640	1671	1671	1671	1671	0
190	20250205	155500	58809640	1671	1671	1671	1671	0
191	20250205	155400	58809640	1671	1671	1671	1671	0
192	20250205	155300	58809640	1671	1671	1671	1671	0
193	20250205	155200	58809640	1671	1671	1671	1671	0
194	20250205	155100	58809640	1671	1671	1671	1671	0
195	20250205	155000	58809640	1671	1671	1671	1671	0
196	20250205	154900	58809640	1671	1671	1671	1671	0
197	20250205	154800	58809640	1671	1671	1671	1671	0
198	20250205	154700	58809640	1671	1671	1671	1671	0
199	20250205	154600	58809640	1671	1671	1671	1671	0
200	20250205	154500	58809640	1671	1671	1671	1671	0
201	20250205	154400	58809640	1671	1671	1671	1671	0
202	20250205	154300	58809640	1671	1671	1671	1671	0
203	20250205	154200	58809640	1671	1671	1671	1671	0
204	20250205	154100	58809640	1671	1671	1671	1671	0
205	20250205	154000	58809640	1671	1671	1671	1671	0
206	20250205	153900	58809640	1671	1671	1671	1671	0
207	20250205	153800	58809640	1671	1671	1671	1671	0
208	20250205	153700	58809640	1671	1671	1671	1671	0
209	20250205	153600	58809640	1671	1671	1671	1671	0
210	20250205	153500	58809640	1671	1671	1671	1671	0
211	20250205	153400	58809640	1671	1671	1671	1671	0
212	20250205	153300	58809640	1671	1671	1671	1671	384
213	20250205	153200	58809640	1671	1671	1671	1671	0
214	20250205	153100	58809640	1671	1671	1671	1671	0
215	20250205	153000	58809640	1671	1671	1671	1671	384
216	20250205	152900	58167976	1671	1671	1671	1671	0
217	20250205	152800	58167976	1671	1671	1671	1671	0
218	20250205	152700	58167976	1671	1671	1671	1671	0
219	20250205	152600	58167976	1671	1671	1671	1671	0
220	20250205	152500	58167976	1671	1671	1671	1671	0
221	20250205	152400	58167976	1671	1671	1671	1671	0
222	20250205	152300	58167976	1671	1671	1671	1671	0
223	20250205	152200	58167976	1671	1671	1671	1671	0
224	20250205	152100	58167976	1671	1671	1671	1671	0
225	20250205	152000	58167976	1671	1671	1671	1671	0
226	20250205	151900	58167976	1671	1671	1671	1671	0
227	20250205	151800	58167976	1671	1670	1671	1670	196
228	20250205	151700	57840471	1670	1670	1670	1670	133
229	20250205	151600	57618361	1670	1670	1670	1670	120
230	20250205	151500	57417961	1670	1670	1670	1670	0
231	20250205	151400	57417961	1670	1670	1670	1670	0
232	20250205	151300	57417961	1670	1670	1670	1670	190
233	20250205	151200	57100661	1670	1670	1670	1670	0
234	20250205	151100	57100661	1670	1670	1670	1670	123
235	20250205	151000	56895251	1665	1665	1665	1665	150
236	20250205	150900	56645501	1670	1665	1670	1665	360
237	20250205	150800	56046011	1670	1670	1670	1670	124
238	20250205	150700	55838931	1670	1670	1670	1670	12
239	20250205	150600	55818891	1670	1670	1670	1670	0
240	20250205	150500	55818891	1670	1670	1670	1670	0
241	20250205	150400	55818891	1670	1670	1670	1670	0
242	20250205	150300	55818891	1670	1670	1670	1670	0
243	20250205	150200	55818891	1670	1670	1670	1670	0
244	20250205	150100	55818891	1670	1670	1670	1670	0
245	20250205	150000	55818891	1670	1670	1670	1670	0
246	20250205	145900	55818891	1670	1670	1670	1670	0
247	20250205	145800	55818891	1670	1670	1670	1670	493
248	20250205	145700	54995581	1670	1670	1670	1670	0
249	20250205	145600	54995581	1670	1670	1670	1670	0
250	20250205	145500	54995581	1670	1670	1670	1670	0
251	20250205	145400	54995581	1670	1670	1670	1670	0
252	20250205	145300	54995581	1670	1665	1670	1665	491
253	20250205	145200	54178021	1670	1670	1670	1670	0
254	20250205	145100	54178021	1670	1670	1670	1670	239
255	20250205	145000	53778891	1670	1670	1670	1670	0
256	20250205	144900	53778891	1670	1670	1670	1670	0
257	20250205	144800	53778891	1670	1670	1670	1670	221
258	20250205	144700	53409821	1670	1670	1670	1670	0
259	20250205	144600	53409821	1670	1670	1670	1670	0
260	20250205	144500	53409821	1670	1670	1670	1670	0
261	20250205	144400	53409821	1670	1670	1670	1670	0
262	20250205	144300	53409821	1670	1670	1670	1670	0
263	20250205	144200	53409821	1670	1670	1670	1670	0
264	20250205	144100	53409821	1670	1670	1670	1670	0
265	20250205	144000	53409821	1670	1670	1670	1670	0
266	20250205	143900	53409821	1670	1670	1670	1670	0
267	20250205	143800	53409821	1670	1670	1670	1670	0
268	20250205	143700	53409821	1670	1670	1670	1670	2
269	20250205	143600	53406481	1671	1671	1671	1671	0
270	20250205	143500	53406481	1671	1671	1671	1671	0
271	20250205	143400	53406481	1671	1671	1671	1671	0
272	20250205	143300	53406481	1671	1671	1671	1671	0
273	20250205	143200	53406481	1671	1671	1671	1671	0
274	20250205	143100	53406481	1671	1671	1671	1671	0
275	20250205	143000	53406481	1671	1671	1671	1671	5
276	20250205	142900	53398126	1671	1671	1671	1671	0
277	20250205	142800	53398126	1671	1671	1671	1671	1
278	20250205	142700	53396455	1671	1671	1671	1671	0
279	20250205	142600	53396455	1671	1671	1671	1671	2
280	20250205	142500	53393113	1663	1669	1669	1663	800
281	20250205	142400	52061264	1669	1669	1669	1669	0
282	20250205	142300	52061264	1669	1669	1669	1669	150
283	20250205	142200	51810914	1669	1669	1669	1669	552
284	20250205	142100	50889626	1669	1669	1669	1669	44
285	20250205	142000	50816190	1666	1666	1666	1666	250
286	20250205	141900	50399690	1669	1669	1669	1669	0
287	20250205	141800	50399690	1669	1669	1669	1669	0
288	20250205	141700	50399690	1669	1669	1669	1669	0
289	20250205	141600	50399690	1669	1669	1669	1669	30
290	20250205	141500	50349620	1669	1669	1669	1669	0
291	20250205	141400	50349620	1669	1669	1669	1669	0
292	20250205	141300	50349620	1669	1669	1669	1669	0
293	20250205	141200	50349620	1669	1669	1669	1669	22
294	20250205	141100	50312902	1669	1669	1669	1669	0
295	20250205	141000	50312902	1669	1669	1669	1669	0
296	20250205	140900	50312902	1669	1669	1669	1669	0
297	20250205	140800	50312902	1669	1669	1669	1669	0
298	20250205	140700	50312902	1669	1666	1669	1666	201
299	20250205	140600	49978033	1666	1666	1666	1666	0
300	20250205	140500	49978033	1666	1667	1667	1666	800
301	20250205	140400	48645001	1668	1668	1668	1668	0
302	20250205	140300	48645001	1668	1668	1668	1668	0
303	20250205	140200	48645001	1668	1668	1668	1668	50
304	20250205	140100	48561601	1669	1669	1669	1669	0
305	20250205	140000	48561601	1669	1669	1669	1669	0
306	20250205	135900	48561601	1669	1669	1669	1669	5
307	20250205	135800	48553256	1669	1669	1669	1669	0
308	20250205	135700	48553256	1669	1669	1669	1669	0
309	20250205	135600	48553256	1669	1669	1669	1669	0
310	20250205	135500	48553256	1669	1669	1669	1669	31
311	20250205	135400	48501517	1669	1669	1669	1669	0
312	20250205	135300	48501517	1669	1669	1669	1669	0
313	20250205	135200	48501517	1669	1669	1669	1669	0
314	20250205	135100	48501517	1669	1669	1669	1669	9
315	20250205	135000	48486496	1668	1669	1669	1668	9
316	20250205	134900	48471481	1667	1667	1667	1667	0
317	20250205	134800	48471481	1667	1667	1667	1667	0
318	20250205	134700	48471481	1667	1667	1667	1667	0
319	20250205	134600	48471481	1667	1667	1667	1667	0
320	20250205	134500	48471481	1667	1667	1667	1667	0
321	20250205	134400	48471481	1667	1667	1667	1667	0
322	20250205	134300	48471481	1667	1667	1667	1667	30
323	20250205	134200	48421471	1667	1667	1667	1667	320
324	20250205	134100	47888031	1668	1668	1668	1668	6
325	20250205	134000	47878023	1669	1669	1669	1669	0
326	20250205	133900	47878023	1669	1669	1669	1669	0
327	20250205	133800	47878023	1669	1669	1669	1669	0
328	20250205	133700	47878023	1669	1669	1669	1669	0
329	20250205	133600	47878023	1669	1669	1669	1669	0
330	20250205	133500	47878023	1669	1669	1669	1669	0
331	20250205	133400	47878023	1669	1669	1669	1669	150
332	20250205	133300	47627673	1671	1671	1671	1671	0
333	20250205	133200	47627673	1671	1671	1671	1671	0
334	20250205	133100	47627673	1671	1671	1671	1671	0
335	20250205	133000	47627673	1671	1671	1671	1671	0
336	20250205	132900	47627673	1671	1671	1671	1671	0
337	20250205	132800	47627673	1671	1671	1671	1671	0
338	20250205	132700	47627673	1671	1671	1671	1671	1
339	20250205	132600	47626002	1671	1671	1671	1671	0
340	20250205	132500	47626002	1671	1671	1671	1671	0
341	20250205	132400	47626002	1671	1671	1671	1671	100
342	20250205	132300	47458902	1671	1671	1671	1671	100
343	20250205	132200	47291802	1671	1671	1671	1671	0
344	20250205	132100	47291802	1671	1671	1671	1671	50
345	20250205	132000	47208252	1671	1666	1671	1666	700
346	20250205	131900	46042047	1671	1671	1671	1671	0
347	20250205	131800	46042047	1671	1671	1671	1671	0
348	20250205	131700	46042047	1671	1671	1671	1671	0
349	20250205	131600	46042047	1671	1671	1671	1671	0
350	20250205	131500	46042047	1671	1671	1671	1671	0
351	20250205	131400	46042047	1671	1671	1671	1671	0
352	20250205	131300	46042047	1671	1671	1671	1671	0
353	20250205	131200	46042047	1671	1671	1671	1671	0
354	20250205	131100	46042047	1671	1671	1671	1671	0
355	20250205	131000	46042047	1671	1671	1671	1671	0
356	20250205	130900	46042047	1671	1671	1671	1671	0
357	20250205	130800	46042047	1671	1671	1671	1671	0
358	20250205	130700	46042047	1671	1671	1671	1671	0
359	20250205	130600	46042047	1671	1671	1671	1671	3
360	20250205	130500	46037034	1671	1671	1671	1671	0
361	20250205	130400	46037034	1671	1671	1671	1671	0
362	20250205	130300	46037034	1671	1671	1671	1671	0
363	20250205	130200	46037034	1671	1671	1671	1671	0
364	20250205	130100	46037034	1671	1671	1671	1671	0
365	20250205	130000	46037034	1671	1671	1671	1671	0
366	20250205	125900	46037034	1671	1671	1671	1671	146
367	20250205	125800	45793068	1671	1671	1671	1671	0
368	20250205	125700	45793068	1671	1671	1671	1671	0
369	20250205	125600	45793068	1671	1671	1671	1671	0
370	20250205	125500	45793068	1671	1671	1671	1671	0
371	20250205	125400	45793068	1671	1671	1671	1671	0
372	20250205	125300	45793068	1671	1671	1671	1671	0
373	20250205	125200	45793068	1671	1671	1671	1671	0
374	20250205	125100	45793068	1671	1671	1671	1671	325
375	20250205	125000	45249993	1667	1667	1667	1667	86
376	20250205	124900	45106631	1670	1670	1670	1670	0
377	20250205	124800	45106631	1670	1670	1670	1670	0
378	20250205	124700	45106631	1670	1670	1670	1670	0
379	20250205	124600	45106631	1670	1670	1670	1670	91
380	20250205	124500	44954661	1666	1666	1666	1666	0
381	20250205	124400	44954661	1666	1666	1666	1666	0
382	20250205	124300	44954661	1666	1666	1666	1666	0
383	20250205	124200	44954661	1666	1666	1666	1666	0
384	20250205	124100	44954661	1666	1670	1670	1666	1010
385	20250205	124000	43271435	1670	1670	1670	1670	59
386	20250205	123900	43172905	1667	1667	1667	1667	0
387	20250205	123800	43172905	1667	1668	1668	1667	200
388	20250205	123700	42839345	1670	1670	1670	1670	0
389	20250205	123600	42839345	1670	1670	1670	1670	0
390	20250205	123500	42839345	1670	1670	1670	1670	0
391	20250205	123400	42839345	1670	1670	1670	1670	0
392	20250205	123300	42839345	1670	1670	1670	1670	0
393	20250205	123200	42839345	1670	1670	1670	1670	0
394	20250205	123100	42839345	1670	1670	1670	1670	0
395	20250205	123000	42839345	1670	1670	1670	1670	0
396	20250205	122900	42839345	1670	1670	1670	1670	0
397	20250205	122800	42839345	1670	1670	1670	1670	1
398	20250205	122700	42837675	1669	1669	1669	1669	80
399	20250205	122600	42704155	1669	1669	1669	1669	0
400	20250205	122500	42704155	1669	1669	1669	1669	20
401	20250205	122400	42670775	1669	1669	1669	1669	0
402	20250205	122300	42670775	1669	1669	1669	1669	54
403	20250205	122200	42580649	1669	1669	1669	1669	0
404	20250205	122100	42580649	1669	1669	1669	1669	71
405	20250205	122000	42462150	1666	1666	1666	1666	1000
406	20250205	121900	40796150	1669	1667	1669	1667	285
407	20250205	121800	40320885	1671	1671	1671	1671	0
408	20250205	121700	40320885	1671	1671	1671	1671	0
409	20250205	121600	40320885	1671	1671	1671	1671	0
410	20250205	121500	40320885	1671	1671	1671	1671	0
411	20250205	121400	40320885	1671	1671	1671	1671	0
412	20250205	121300	40320885	1671	1671	1671	1671	0
413	20250205	121200	40320885	1671	1671	1671	1671	0
414	20250205	121100	40320885	1671	1671	1671	1671	0
415	20250205	121000	40320885	1671	1671	1671	1671	0
416	20250205	120900	40320885	1671	1671	1671	1671	0
417	20250205	120800	40320885	1671	1671	1671	1671	0
418	20250205	120700	40320885	1671	1671	1671	1671	0
419	20250205	120600	40320885	1671	1671	1671	1671	45
420	20250205	120500	40245690	1666	1666	1666	1666	0
421	20250205	120400	40245690	1666	1666	1666	1666	0
422	20250205	120300	40245690	1666	1666	1666	1666	0
423	20250205	120200	40245690	1666	1666	1666	1666	3
424	20250205	120100	40240692	1670	1670	1670	1670	1
425	20250205	120000	40239022	1670	1670	1670	1670	0
426	20250205	115900	40239022	1670	1670	1670	1670	1
427	20250205	115800	40237352	1671	1671	1671	1671	0
428	20250205	115700	40237352	1671	1671	1671	1671	0
429	20250205	115600	40237352	1671	1671	1671	1671	0
430	20250205	115500	40237352	1671	1671	1671	1671	0
431	20250205	115400	40237352	1671	1671	1671	1671	0
432	20250205	115300	40237352	1671	1671	1671	1671	0
433	20250205	115200	40237352	1671	1671	1671	1671	7
434	20250205	115100	40225655	1671	1671	1671	1671	2
435	20250205	115000	40222313	1666	1666	1666	1666	984
436	20250205	114900	38582969	1671	1671	1671	1671	1
437	20250205	114800	38581298	1666	1666	1666	1666	0
438	20250205	114700	38581298	1666	1666	1666	1666	0
439	20250205	114600	38581298	1666	1666	1666	1666	0
440	20250205	114500	38581298	1666	1666	1666	1666	0
441	20250205	114400	38581298	1666	1666	1666	1666	2
442	20250205	114300	38577966	1671	1671	1671	1671	0
443	20250205	114200	38577966	1671	1671	1671	1671	0
444	20250205	114100	38577966	1671	1671	1671	1671	0
445	20250205	114000	38577966	1671	1671	1671	1671	0
446	20250205	113900	38577966	1671	1671	1671	1671	0
447	20250205	113800	38577966	1671	1671	1671	1671	0
448	20250205	113700	38577966	1671	1671	1671	1671	0
449	20250205	113600	38577966	1671	1671	1671	1671	0
450	20250205	113500	38577966	1671	1671	1671	1671	0
451	20250205	113400	38577966	1671	1671	1671	1671	0
452	20250205	113300	38577966	1671	1671	1671	1671	0
453	20250205	113200	38577966	1671	1671	1671	1671	0
454	20250205	113100	38577966	1671	1671	1671	1671	0
455	20250205	113000	38577966	1671	1671	1671	1671	43
456	20250205	112900	38506113	1666	1666	1666	1666	0
457	20250205	112800	38506113	1666	1666	1666	1666	0
458	20250205	112700	38506113	1666	1666	1666	1666	0
459	20250205	112600	38506113	1666	1666	1666	1666	0
460	20250205	112500	38506113	1666	1666	1666	1666	0
461	20250205	112400	38506113	1666	1666	1666	1666	0
462	20250205	112300	38506113	1666	1666	1666	1666	0
463	20250205	112200	38506113	1666	1666	1666	1666	443
464	20250205	112100	37768075	1666	1666	1666	1666	1200
465	20250205	112000	35768875	1667	1667	1667	1667	368
466	20250205	111900	35155419	1671	1671	1671	1671	0
467	20250205	111800	35155419	1671	1671	1671	1671	0
468	20250205	111700	35155419	1671	1671	1671	1671	0
469	20250205	111600	35155419	1671	1671	1671	1671	0
470	20250205	111500	35155419	1671	1671	1671	1671	0
471	20250205	111400	35155419	1671	1671	1671	1671	0
472	20250205	111300	35155419	1671	1671	1671	1671	0
473	20250205	111200	35155419	1671	1671	1671	1671	0
474	20250205	111100	35155419	1671	1671	1671	1671	0
475	20250205	111000	35155419	1671	1671	1671	1671	0
476	20250205	110900	35155419	1671	1671	1671	1671	95
477	20250205	110800	34996674	1671	1671	1671	1671	0
478	20250205	110700	34996674	1671	1671	1671	1671	0
479	20250205	110600	34996674	1671	1671	1671	1671	0
480	20250205	110500	34996674	1671	1671	1671	1671	0
481	20250205	110400	34996674	1671	1671	1671	1671	0
482	20250205	110300	34996674	1671	1671	1671	1671	0
483	20250205	110200	34996674	1671	1671	1671	1671	0
484	20250205	110100	34996674	1671	1671	1671	1671	0
485	20250205	110000	34996674	1671	1671	1671	1671	0
486	20250205	105900	34996674	1671	1671	1671	1671	53
487	20250205	105800	34908111	1665	1665	1665	1665	0
488	20250205	105700	34908111	1665	1665	1665	1665	0
489	20250205	105600	34908111	1665	1666	1666	1665	81
490	20250205	105500	34773237	1666	1666	1666	1666	0
491	20250205	105400	34773237	1666	1666	1666	1666	0
492	20250205	105300	34773237	1666	1666	1666	1666	0
493	20250205	105200	34773237	1666	1666	1666	1666	0
494	20250205	105100	34773237	1666	1666	1666	1666	0
495	20250205	105000	34773237	1666	1666	1666	1666	5
496	20250205	104900	34764907	1667	1667	1667	1667	3
497	20250205	104800	34759906	1672	1672	1672	1672	1
498	20250205	104700	34758234	1672	1672	1672	1672	1
499	20250205	104600	34756562	1666	1666	1666	1666	0
500	20250205	104500	34756562	1666	1666	1666	1666	0
501	20250205	104400	34756562	1666	1666	1666	1666	0
502	20250205	104300	34756562	1666	1666	1666	1666	0
503	20250205	104200	34756562	1666	1666	1666	1666	0
504	20250205	104100	34756562	1666	1666	1666	1666	0
505	20250205	104000	34756562	1666	1666	1666	1666	0
506	20250205	103900	34756562	1666	1666	1666	1666	0
507	20250205	103800	34756562	1666	1666	1666	1666	0
508	20250205	103700	34756562	1666	1666	1666	1666	0
509	20250205	103600	34756562	1666	1666	1666	1666	0
510	20250205	103500	34756562	1666	1666	1666	1666	0
511	20250205	103400	34756562	1666	1666	1666	1666	0
512	20250205	103300	34756562	1666	1666	1666	1666	0
513	20250205	103200	34756562	1666	1666	1666	1666	0
514	20250205	103100	34756562	1666	1666	1666	1666	274
515	20250205	103000	34300078	1667	1667	1667	1667	122
516	20250205	102900	34096704	1672	1672	1672	1672	0
517	20250205	102800	34096704	1672	1672	1672	1672	188
518	20250205	102700	33782368	1672	1672	1672	1672	1
519	20250205	102600	33780696	1672	1672	1672	1672	0
520	20250205	102500	33780696	1672	1672	1672	1672	0
521	20250205	102400	33780696	1672	1672	1672	1672	0
522	20250205	102300	33780696	1672	1672	1672	1672	1
523	20250205	102200	33779024	1667	1667	1667	1667	0
524	20250205	102100	33779024	1667	1667	1667	1667	0
525	20250205	102000	33779024	1667	1667	1667	1667	0
526	20250205	101900	33779024	1667	1669	1669	1667	2103
527	20250205	101800	30269721	1669	1669	1669	1669	2
528	20250205	101700	30266383	1667	1667	1667	1667	0
529	20250205	101600	30266383	1667	1667	1667	1667	0
530	20250205	101500	30266383	1667	1667	1667	1667	0
531	20250205	101400	30266383	1667	1667	1667	1667	0
532	20250205	101300	30266383	1667	1667	1667	1667	0
533	20250205	101200	30266383	1667	1667	1667	1667	4
534	20250205	101100	30259715	1669	1669	1669	1669	0
535	20250205	101000	30259715	1669	1669	1669	1669	77
536	20250205	100900	30131202	1669	1669	1669	1669	0
537	20250205	100800	30131202	1669	1669	1669	1669	0
538	20250205	100700	30131202	1669	1669	1669	1669	2
539	20250205	100600	30127864	1669	1669	1669	1669	0
540	20250205	100500	30127864	1669	1669	1669	1669	93
541	20250205	100400	29972647	1669	1669	1669	1669	0
542	20250205	100300	29972647	1669	1669	1669	1669	0
543	20250205	100200	29972647	1669	1669	1669	1669	0
544	20250205	100100	29972647	1669	1669	1669	1669	0
545	20250205	100000	29972647	1669	1669	1669	1669	0
546	20250205	095900	29972647	1669	1669	1669	1669	0
547	20250205	095800	29972647	1669	1669	1669	1669	0
548	20250205	095700	29972647	1669	1669	1669	1669	21
549	20250205	095600	29937598	1666	1666	1666	1666	105
550	20250205	095500	29762668	1666	1666	1666	1666	0
551	20250205	095400	29762668	1666	1668	1668	1666	1811
552	20250205	095300	26742760	1669	1669	1669	1669	121
553	20250205	095200	26540811	1670	1670	1670	1670	0
554	20250205	095100	26540811	1670	1670	1670	1670	20
555	20250205	095000	26507411	1673	1673	1673	1673	3
556	20250205	094900	26502392	1670	1670	1670	1670	0
557	20250205	094800	26502392	1670	1670	1670	1670	0
558	20250205	094700	26502392	1670	1670	1670	1670	0
559	20250205	094600	26502392	1670	1670	1670	1670	0
560	20250205	094500	26502392	1670	1670	1670	1670	0
561	20250205	094400	26502392	1670	1670	1670	1670	1
562	20250205	094300	26500722	1671	1672	1672	1671	11
563	20250205	094200	26482331	1672	1672	1672	1672	1
564	20250205	094100	26480659	1673	1673	1673	1673	1
565	20250205	094000	26478986	1666	1666	1666	1666	3
566	20250205	093900	26473988	1672	1672	1672	1672	200
567	20250205	093800	26139588	1672	1672	1672	1672	1
568	20250205	093700	26137916	1665	1665	1665	1665	0
569	20250205	093600	26137916	1665	1665	1665	1665	0
570	20250205	093500	26137916	1665	1666	1666	1665	756
571	20250205	093400	24878713	1673	1673	1673	1673	0
572	20250205	093300	24878713	1673	1673	1673	1673	1
573	20250205	093200	24877040	1667	1667	1667	1667	679
574	20250205	093100	23745147	1672	1671	1672	1671	23
575	20250205	093000	23706692	1672	1672	1672	1672	0
576	20250205	092900	23706692	1672	1668	1672	1667	42
577	20250205	092800	23636664	1671	1669	1671	1668	316
578	20250205	092700	23108686	1671	1671	1671	1671	0
579	20250205	092600	23108686	1671	1671	1671	1671	2
580	20250205	092500	23105344	1671	1671	1671	1671	0
581	20250205	092400	23105344	1671	1671	1671	1671	4
582	20250205	092300	23098660	1671	1671	1671	1671	0
583	20250205	092200	23098660	1671	1667	1671	1667	55
584	20250205	092100	23006971	1672	1672	1672	1672	0
585	20250205	092000	23006971	1672	1672	1672	1672	64
586	20250205	091900	22899963	1671	1671	1671	1671	20
587	20250205	091800	22866543	1671	1671	1671	1671	0
588	20250205	091700	22866543	1671	1671	1671	1671	0
589	20250205	091600	22866543	1671	1671	1671	1671	0
590	20250205	091500	22866543	1671	1671	1671	1671	0
591	20250205	091400	22866543	1671	1671	1671	1671	101
592	20250205	091300	22697772	1668	1668	1668	1668	120
593	20250205	091200	22497612	1668	1668	1668	1668	2
594	20250205	091100	22494276	1673	1673	1673	1673	47
595	20250205	091000	22415645	1660	1658	1660	1658	30
596	20250205	090900	22365885	1659	1672	1673	1659	1247
597	20250205	090800	20290270	1654	1662	1662	1653	5465
598	20250205	090700	11250052	1673	1673	1673	1673	1
599	20250205	090600	11248379	1672	1672	1672	1672	0
600	20250205	090500	11248379	1672	1672	1672	1672	30
601	20250205	090400	11198219	1672	1672	1672	1672	1
602	20250205	090300	11196547	1661	1662	1662	1661	419
603	20250205	090200	10500498	1661	1661	1661	1661	0
604	20250205	090100	10500498	1661	1661	1661	1661	0
605	20250205	090000	10500498	1661	1674	1674	1661	6309