KissMeData/060380/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	194100	28877939	1362	1362	1362	1362	3355
3	20250205	194000	28877939	1362	1362	1362	1362	0
4	20250205	193900	28877939	1362	1362	1362	1362	0
5	20250205	193800	28877939	1362	1362	1362	1362	0
6	20250205	193700	28877939	1362	1362	1362	1362	0
7	20250205	193600	28877939	1362	1362	1362	1362	0
8	20250205	193500	28877939	1362	1362	1362	1362	0
9	20250205	193400	28877939	1362	1362	1362	1362	0
10	20250205	193300	28877939	1362	1362	1362	1362	0
11	20250205	193200	28877939	1362	1362	1362	1362	0
12	20250205	193100	28877939	1362	1362	1362	1362	0
13	20250205	193000	28877939	1362	1362	1362	1362	0
14	20250205	192900	28877939	1362	1362	1362	1362	0
15	20250205	192800	28877939	1362	1362	1362	1362	0
16	20250205	192700	28877939	1362	1362	1362	1362	0
17	20250205	192600	28877939	1362	1362	1362	1362	0
18	20250205	192500	28877939	1362	1362	1362	1362	0
19	20250205	192400	28877939	1362	1362	1362	1362	0
20	20250205	192300	28877939	1362	1362	1362	1362	0
21	20250205	192200	28877939	1362	1362	1362	1362	0
22	20250205	192100	28877939	1362	1362	1362	1362	0
23	20250205	192000	28877939	1362	1362	1362	1362	0
24	20250205	191900	28877939	1362	1362	1362	1362	0
25	20250205	191800	28877939	1362	1362	1362	1362	0
26	20250205	191700	28877939	1362	1362	1362	1362	0
27	20250205	191600	28877939	1362	1362	1362	1362	0
28	20250205	191500	28877939	1362	1362	1362	1362	0
29	20250205	191400	28877939	1362	1362	1362	1362	0
30	20250205	191300	28877939	1362	1362	1362	1362	0
31	20250205	191200	28877939	1362	1362	1362	1362	0
32	20250205	191100	28877939	1362	1362	1362	1362	3355
33	20250205	191000	28877939	1362	1362	1362	1362	0
34	20250205	190900	28877939	1362	1362	1362	1362	0
35	20250205	190800	28877939	1362	1362	1362	1362	0
36	20250205	190700	28877939	1362	1362	1362	1362	0
37	20250205	190600	28877939	1362	1362	1362	1362	0
38	20250205	190500	28877939	1362	1362	1362	1362	0
39	20250205	190400	28877939	1362	1362	1362	1362	0
40	20250205	190300	28877939	1362	1362	1362	1362	0
41	20250205	190200	28877939	1362	1362	1362	1362	0
42	20250205	190100	28877939	1362	1362	1362	1362	0
43	20250205	190000	28877939	1362	1362	1362	1362	0
44	20250205	185900	28877939	1362	1362	1362	1362	0
45	20250205	185800	28877939	1362	1362	1362	1362	0
46	20250205	185700	28877939	1362	1362	1362	1362	0
47	20250205	185600	28877939	1362	1362	1362	1362	0
48	20250205	185500	28877939	1362	1362	1362	1362	0
49	20250205	185400	28877939	1362	1362	1362	1362	0
50	20250205	185300	28877939	1362	1362	1362	1362	0
51	20250205	185200	28877939	1362	1362	1362	1362	0
52	20250205	185100	28877939	1362	1362	1362	1362	0
53	20250205	185000	28877939	1362	1362	1362	1362	0
54	20250205	184900	28877939	1362	1362	1362	1362	0
55	20250205	184800	28877939	1362	1362	1362	1362	0
56	20250205	184700	28877939	1362	1362	1362	1362	0
57	20250205	184600	28877939	1362	1362	1362	1362	0
58	20250205	184500	28877939	1362	1362	1362	1362	0
59	20250205	184400	28877939	1362	1362	1362	1362	0
60	20250205	184300	28877939	1362	1362	1362	1362	0
61	20250205	184200	28877939	1362	1362	1362	1362	0
62	20250205	184100	28877939	1362	1362	1362	1362	3355
63	20250205	184000	28877939	1362	1362	1362	1362	0
64	20250205	183900	28877939	1362	1362	1362	1362	0
65	20250205	183800	28877939	1362	1362	1362	1362	0
66	20250205	183700	28877939	1362	1362	1362	1362	0
67	20250205	183600	28877939	1362	1362	1362	1362	0
68	20250205	183500	28877939	1362	1362	1362	1362	0
69	20250205	183400	28877939	1362	1362	1362	1362	0
70	20250205	183300	28877939	1362	1362	1362	1362	0
71	20250205	183200	28877939	1362	1362	1362	1362	0
72	20250205	183100	28877939	1362	1362	1362	1362	0
73	20250205	183000	28877939	1362	1362	1362	1362	0
74	20250205	182900	28877939	1362	1362	1362	1362	0
75	20250205	182800	28877939	1362	1362	1362	1362	0
76	20250205	182700	28877939	1362	1362	1362	1362	0
77	20250205	182600	28877939	1362	1362	1362	1362	0
78	20250205	182500	28877939	1362	1362	1362	1362	0
79	20250205	182400	28877939	1362	1362	1362	1362	0
80	20250205	182300	28877939	1362	1362	1362	1362	0
81	20250205	182200	28877939	1362	1362	1362	1362	0
82	20250205	182100	28877939	1362	1362	1362	1362	0
83	20250205	182000	28877939	1362	1362	1362	1362	0
84	20250205	181900	28877939	1362	1362	1362	1362	0
85	20250205	181800	28877939	1362	1362	1362	1362	0
86	20250205	181700	28877939	1362	1362	1362	1362	0
87	20250205	181600	28877939	1362	1362	1362	1362	0
88	20250205	181500	28877939	1362	1362	1362	1362	0
89	20250205	181400	28877939	1362	1362	1362	1362	0
90	20250205	181300	28877939	1362	1362	1362	1362	0
91	20250205	181200	28877939	1362	1362	1362	1362	0
92	20250205	181100	28877939	1362	1362	1362	1362	3355
93	20250205	181000	28877939	1362	1362	1362	1362	0
94	20250205	180900	28877939	1362	1362	1362	1362	0
95	20250205	180800	28877939	1362	1362	1362	1362	0
96	20250205	180700	28877939	1362	1362	1362	1362	0
97	20250205	180600	28877939	1362	1362	1362	1362	0
98	20250205	180500	28877939	1362	1362	1362	1362	0
99	20250205	180400	28877939	1362	1362	1362	1362	0
100	20250205	180300	28877939	1362	1362	1362	1362	0
101	20250205	180200	28877939	1362	1362	1362	1362	0
102	20250205	180100	28877939	1362	1362	1362	1362	0
103	20250205	180000	28877939	1362	1362	1362	1362	0
104	20250205	175900	28877939	1362	1362	1362	1362	0
105	20250205	175800	28877939	1362	1362	1362	1362	0
106	20250205	175700	28877939	1362	1362	1362	1362	0
107	20250205	175600	28877939	1362	1362	1362	1362	0
108	20250205	175500	28877939	1362	1362	1362	1362	0
109	20250205	175400	28877939	1362	1362	1362	1362	0
110	20250205	175300	28877939	1362	1362	1362	1362	0
111	20250205	175200	28877939	1362	1362	1362	1362	0
112	20250205	175100	28877939	1362	1362	1362	1362	0
113	20250205	175000	28877939	1362	1362	1362	1362	0
114	20250205	174900	28877939	1362	1362	1362	1362	0
115	20250205	174800	28877939	1362	1362	1362	1362	0
116	20250205	174700	28877939	1362	1362	1362	1362	0
117	20250205	174600	28877939	1362	1362	1362	1362	0
118	20250205	174500	28877939	1362	1362	1362	1362	0
119	20250205	174400	28877939	1362	1362	1362	1362	0
120	20250205	174300	28877939	1362	1362	1362	1362	0
121	20250205	174200	28877939	1362	1362	1362	1362	0
122	20250205	174100	28877939	1362	1362	1362	1362	3355
123	20250205	174000	28877939	1362	1362	1362	1362	0
124	20250205	173900	28877939	1362	1362	1362	1362	0
125	20250205	173800	28877939	1362	1362	1362	1362	0
126	20250205	173700	28877939	1362	1362	1362	1362	0
127	20250205	173600	28877939	1362	1362	1362	1362	0
128	20250205	173500	28877939	1362	1362	1362	1362	0
129	20250205	173400	28877939	1362	1362	1362	1362	0
130	20250205	173300	28877939	1362	1362	1362	1362	0
131	20250205	173200	28877939	1362	1362	1362	1362	0
132	20250205	173100	28877939	1362	1362	1362	1362	0
133	20250205	173000	28877939	1362	1362	1362	1362	0
134	20250205	172900	28877939	1362	1362	1362	1362	0
135	20250205	172800	28877939	1362	1362	1362	1362	0
136	20250205	172700	28877939	1362	1362	1362	1362	0
137	20250205	172600	28877939	1362	1362	1362	1362	0
138	20250205	172500	28877939	1362	1362	1362	1362	0
139	20250205	172400	28877939	1362	1362	1362	1362	0
140	20250205	172300	28877939	1362	1362	1362	1362	0
141	20250205	172200	28877939	1362	1362	1362	1362	0
142	20250205	172100	28877939	1362	1362	1362	1362	0
143	20250205	172000	28877939	1362	1362	1362	1362	0
144	20250205	171900	28877939	1362	1362	1362	1362	0
145	20250205	171800	28877939	1362	1362	1362	1362	0
146	20250205	171700	28877939	1362	1362	1362	1362	0
147	20250205	171600	28877939	1362	1362	1362	1362	0
148	20250205	171500	28877939	1362	1362	1362	1362	0
149	20250205	171400	28877939	1362	1362	1362	1362	0
150	20250205	171300	28877939	1362	1362	1362	1362	0
151	20250205	171200	28877939	1362	1362	1362	1362	0
152	20250205	171100	28877939	1362	1362	1362	1362	3355
153	20250205	171000	28877939	1362	1362	1362	1362	0
154	20250205	170900	28877939	1362	1362	1362	1362	0
155	20250205	170800	28877939	1362	1362	1362	1362	0
156	20250205	170700	28877939	1362	1362	1362	1362	0
157	20250205	170600	28877939	1362	1362	1362	1362	0
158	20250205	170500	28877939	1362	1362	1362	1362	0
159	20250205	170400	28877939	1362	1362	1362	1362	0
160	20250205	170300	28877939	1362	1362	1362	1362	0
161	20250205	170200	28877939	1362	1362	1362	1362	0
162	20250205	170100	28877939	1362	1362	1362	1362	0
163	20250205	170000	28877939	1362	1362	1362	1362	0
164	20250205	165900	28877939	1362	1362	1362	1362	0
165	20250205	165800	28877939	1362	1362	1362	1362	0
166	20250205	165700	28877939	1362	1362	1362	1362	0
167	20250205	165600	28877939	1362	1362	1362	1362	0
168	20250205	165500	28877939	1362	1362	1362	1362	0
169	20250205	165400	28877939	1362	1362	1362	1362	0
170	20250205	165300	28877939	1362	1362	1362	1362	0
171	20250205	165200	28877939	1362	1362	1362	1362	0
172	20250205	165100	28877939	1362	1362	1362	1362	0
173	20250205	165000	28877939	1362	1362	1362	1362	0
174	20250205	164900	28877939	1362	1362	1362	1362	0
175	20250205	164800	28877939	1362	1362	1362	1362	0
176	20250205	164700	28877939	1362	1362	1362	1362	0
177	20250205	164600	28877939	1362	1362	1362	1362	0
178	20250205	164500	28877939	1362	1362	1362	1362	0
179	20250205	164400	28877939	1362	1362	1362	1362	0
180	20250205	164300	28877939	1362	1362	1362	1362	0
181	20250205	164200	28877939	1362	1362	1362	1362	0
182	20250205	164100	28877939	1362	1362	1362	1362	3355
183	20250205	164000	28877939	1362	1362	1362	1362	0
184	20250205	163900	28877939	1362	1362	1362	1362	0
185	20250205	163800	28877939	1362	1362	1362	1362	0
186	20250205	163700	28877939	1362	1362	1362	1362	0
187	20250205	163600	28877939	1362	1362	1362	1362	0
188	20250205	163500	28877939	1362	1362	1362	1362	0
189	20250205	163400	28877939	1362	1362	1362	1362	0
190	20250205	163300	28877939	1362	1362	1362	1362	0
191	20250205	163200	28877939	1362	1362	1362	1362	0
192	20250205	163100	28877939	1362	1362	1362	1362	0
193	20250205	163000	28877939	1362	1362	1362	1362	0
194	20250205	162900	28877939	1362	1362	1362	1362	0
195	20250205	162800	28877939	1362	1362	1362	1362	0
196	20250205	162700	28877939	1362	1362	1362	1362	0
197	20250205	162600	28877939	1362	1362	1362	1362	0
198	20250205	162500	28877939	1362	1362	1362	1362	0
199	20250205	162400	28877939	1362	1362	1362	1362	0
200	20250205	162300	28877939	1362	1362	1362	1362	0
201	20250205	162200	28877939	1362	1362	1362	1362	0
202	20250205	162100	28877939	1362	1362	1362	1362	0
203	20250205	162000	28877939	1362	1362	1362	1362	0
204	20250205	161900	28877939	1362	1362	1362	1362	0
205	20250205	161800	28877939	1362	1362	1362	1362	0
206	20250205	161700	28877939	1362	1362	1362	1362	0
207	20250205	161600	28877939	1362	1362	1362	1362	0
208	20250205	161500	28877939	1362	1362	1362	1362	0
209	20250205	161400	28877939	1362	1362	1362	1362	0
210	20250205	161300	28877939	1362	1362	1362	1362	0
211	20250205	161200	28877939	1362	1362	1362	1362	0
212	20250205	161100	28877939	1362	1362	1362	1362	3355
213	20250205	161000	28877939	1362	1362	1362	1362	0
214	20250205	160900	28877939	1362	1362	1362	1362	0
215	20250205	160800	28877939	1362	1362	1362	1362	0
216	20250205	160700	28877939	1362	1362	1362	1362	0
217	20250205	160600	28877939	1362	1362	1362	1362	0
218	20250205	160500	28877939	1362	1362	1362	1362	0
219	20250205	160400	28877939	1362	1362	1362	1362	0
220	20250205	160300	28877939	1362	1362	1362	1362	0
221	20250205	160200	28877939	1362	1362	1362	1362	0
222	20250205	160100	28877939	1362	1362	1362	1362	0
223	20250205	160000	28877939	1362	1362	1362	1362	0
224	20250205	155900	28877939	1362	1362	1362	1362	0
225	20250205	155800	28877939	1362	1362	1362	1362	0
226	20250205	155700	28877939	1362	1362	1362	1362	0
227	20250205	155600	28877939	1362	1362	1362	1362	0
228	20250205	155500	28877939	1362	1362	1362	1362	0
229	20250205	155400	28877939	1362	1362	1362	1362	0
230	20250205	155300	28877939	1362	1362	1362	1362	0
231	20250205	155200	28877939	1362	1362	1362	1362	0
232	20250205	155100	28877939	1362	1362	1362	1362	0
233	20250205	155000	28877939	1362	1362	1362	1362	0
234	20250205	154900	28877939	1362	1362	1362	1362	0
235	20250205	154800	28877939	1362	1362	1362	1362	0
236	20250205	154700	28877939	1362	1362	1362	1362	0
237	20250205	154600	28877939	1362	1362	1362	1362	0
238	20250205	154500	28877939	1362	1362	1362	1362	0
239	20250205	154400	28877939	1362	1362	1362	1362	0
240	20250205	154300	28877939	1362	1362	1362	1362	0
241	20250205	154200	28877939	1362	1362	1362	1362	0
242	20250205	154100	28877939	1362	1362	1362	1362	3355
243	20250205	154000	28877939	1362	1362	1362	1362	0
244	20250205	153900	28877939	1362	1362	1362	1362	0
245	20250205	153800	28877939	1362	1362	1362	1362	0
246	20250205	153700	28877939	1362	1362	1362	1362	0
247	20250205	153600	28877939	1362	1362	1362	1362	0
248	20250205	153500	28877939	1362	1362	1362	1362	0
249	20250205	153400	28877939	1362	1362	1362	1362	0
250	20250205	153300	28877939	1362	1362	1362	1362	0
251	20250205	153200	28877939	1362	1362	1362	1362	0
252	20250205	153100	28877939	1362	1362	1362	1362	0
253	20250205	153000	28877939	1362	1362	1362	1362	3355
254	20250205	152900	24308429	1366	1366	1366	1366	0
255	20250205	152800	24308429	1366	1366	1366	1366	0
256	20250205	152700	24308429	1366	1366	1366	1366	0
257	20250205	152600	24308429	1366	1366	1366	1366	0
258	20250205	152500	24308429	1366	1366	1366	1366	0
259	20250205	152400	24308429	1366	1366	1366	1366	0
260	20250205	152300	24308429	1366	1366	1366	1366	0
261	20250205	152200	24308429	1366	1366	1366	1366	0
262	20250205	152100	24308429	1366	1366	1366	1366	0
263	20250205	152000	24308429	1366	1366	1366	1366	0
264	20250205	151900	24308429	1366	1366	1366	1366	0
265	20250205	151800	24308429	1366	1367	1367	1366	44
266	20250205	151700	24248292	1368	1368	1368	1368	14
267	20250205	151600	24229140	1369	1369	1369	1369	0
268	20250205	151500	24229140	1369	1369	1369	1369	0
269	20250205	151400	24229140	1369	1369	1369	1369	5
270	20250205	151300	24222295	1368	1369	1369	1368	6
271	20250205	151200	24214085	1369	1370	1370	1369	22
272	20250205	151100	24183961	1370	1370	1370	1370	0
273	20250205	151000	24183961	1370	1371	1371	1370	125
274	20250205	150900	24012603	1371	1371	1371	1371	0
275	20250205	150800	24012603	1371	1371	1371	1371	0
276	20250205	150700	24012603	1371	1371	1371	1371	0
277	20250205	150600	24012603	1371	1371	1371	1371	0
278	20250205	150500	24012603	1371	1371	1371	1371	0
279	20250205	150400	24012603	1371	1371	1371	1371	0
280	20250205	150300	24012603	1371	1371	1371	1371	0
281	20250205	150200	24012603	1371	1373	1373	1371	18
282	20250205	150100	23987916	1374	1374	1374	1374	5
283	20250205	150000	23981046	1374	1374	1374	1374	0
284	20250205	145900	23981046	1374	1374	1374	1374	0
285	20250205	145800	23981046	1374	1374	1374	1374	0
286	20250205	145700	23981046	1374	1374	1374	1374	0
287	20250205	145600	23981046	1374	1374	1374	1374	0
288	20250205	145500	23981046	1374	1374	1374	1374	0
289	20250205	145400	23981046	1374	1374	1374	1374	0
290	20250205	145300	23981046	1374	1374	1374	1374	0
291	20250205	145200	23981046	1374	1374	1374	1374	0
292	20250205	145100	23981046	1374	1374	1374	1374	5
293	20250205	145000	23974176	1374	1374	1374	1374	0
294	20250205	144900	23974176	1374	1374	1374	1374	0
295	20250205	144800	23974176	1374	1374	1374	1374	0
296	20250205	144700	23974176	1374	1374	1374	1374	0
297	20250205	144600	23974176	1374	1374	1374	1374	229
298	20250205	144500	23659530	1373	1373	1373	1373	0
299	20250205	144400	23659530	1373	1373	1373	1373	3
300	20250205	144300	23655411	1374	1374	1374	1374	5
301	20250205	144200	23648541	1374	1374	1374	1374	19
302	20250205	144100	23622435	1374	1374	1374	1374	0
303	20250205	144000	23622435	1374	1374	1374	1374	0
304	20250205	143900	23622435	1374	1374	1374	1374	0
305	20250205	143800	23622435	1374	1374	1374	1374	6
306	20250205	143700	23614191	1374	1374	1374	1374	0
307	20250205	143600	23614191	1374	1374	1374	1374	0
308	20250205	143500	23614191	1374	1374	1374	1374	0
309	20250205	143400	23614191	1374	1374	1374	1374	0
310	20250205	143300	23614191	1374	1374	1374	1374	0
311	20250205	143200	23614191	1374	1374	1374	1374	0
312	20250205	143100	23614191	1374	1374	1374	1374	5
313	20250205	143000	23607321	1374	1374	1374	1374	0
314	20250205	142900	23607321	1374	1374	1374	1374	0
315	20250205	142800	23607321	1374	1374	1374	1374	0
316	20250205	142700	23607321	1374	1374	1374	1374	0
317	20250205	142600	23607321	1374	1374	1374	1374	0
318	20250205	142500	23607321	1374	1374	1374	1374	39
319	20250205	142400	23553735	1374	1374	1374	1374	0
320	20250205	142300	23553735	1374	1374	1374	1374	2
321	20250205	142200	23550987	1374	1374	1374	1374	0
322	20250205	142100	23550987	1374	1374	1374	1374	0
323	20250205	142000	23550987	1374	1374	1374	1374	0
324	20250205	141900	23550987	1374	1374	1374	1374	0
325	20250205	141800	23550987	1374	1374	1374	1374	0
326	20250205	141700	23550987	1374	1374	1374	1374	0
327	20250205	141600	23550987	1374	1374	1374	1374	0
328	20250205	141500	23550987	1374	1374	1374	1374	0
329	20250205	141400	23550987	1374	1374	1374	1374	0
330	20250205	141300	23550987	1374	1374	1374	1374	0
331	20250205	141200	23550987	1374	1374	1374	1374	0
332	20250205	141100	23550987	1374	1374	1374	1374	0
333	20250205	141000	23550987	1374	1374	1374	1374	0
334	20250205	140900	23550987	1374	1374	1374	1374	0
335	20250205	140800	23550987	1374	1374	1374	1374	0
336	20250205	140700	23550987	1374	1374	1374	1374	0
337	20250205	140600	23550987	1374	1374	1374	1374	0
338	20250205	140500	23550987	1374	1374	1374	1374	0
339	20250205	140400	23550987	1374	1374	1374	1374	0
340	20250205	140300	23550987	1374	1374	1374	1374	1
341	20250205	140200	23549613	1374	1374	1374	1374	0
342	20250205	140100	23549613	1374	1374	1374	1374	0
343	20250205	140000	23549613	1374	1374	1374	1374	0
344	20250205	135900	23549613	1374	1374	1374	1374	0
345	20250205	135800	23549613	1374	1374	1374	1374	0
346	20250205	135700	23549613	1374	1374	1374	1374	0
347	20250205	135600	23549613	1374	1374	1374	1374	0
348	20250205	135500	23549613	1374	1374	1374	1374	0
349	20250205	135400	23549613	1374	1374	1374	1374	0
350	20250205	135300	23549613	1374	1374	1374	1374	0
351	20250205	135200	23549613	1374	1374	1374	1374	0
352	20250205	135100	23549613	1374	1374	1374	1374	0
353	20250205	135000	23549613	1374	1374	1374	1374	0
354	20250205	134900	23549613	1374	1374	1374	1374	0
355	20250205	134800	23549613	1374	1374	1374	1374	0
356	20250205	134700	23549613	1374	1374	1374	1374	0
357	20250205	134600	23549613	1374	1374	1374	1374	0
358	20250205	134500	23549613	1374	1374	1374	1374	0
359	20250205	134400	23549613	1374	1374	1374	1374	0
360	20250205	134300	23549613	1374	1374	1374	1374	0
361	20250205	134200	23549613	1374	1374	1374	1374	0
362	20250205	134100	23549613	1374	1374	1374	1374	0
363	20250205	134000	23549613	1374	1374	1374	1374	0
364	20250205	133900	23549613	1374	1374	1374	1374	0
365	20250205	133800	23549613	1374	1374	1374	1374	0
366	20250205	133700	23549613	1374	1374	1374	1374	0
367	20250205	133600	23549613	1374	1374	1374	1374	39
368	20250205	133500	23496027	1374	1374	1374	1374	0
369	20250205	133400	23496027	1374	1374	1374	1374	0
370	20250205	133300	23496027	1374	1374	1374	1374	0
371	20250205	133200	23496027	1374	1374	1374	1374	0
372	20250205	133100	23496027	1374	1374	1374	1374	0
373	20250205	133000	23496027	1374	1374	1374	1374	0
374	20250205	132900	23496027	1374	1374	1374	1374	0
375	20250205	132800	23496027	1374	1374	1374	1374	0
376	20250205	132700	23496027	1374	1374	1374	1374	44
377	20250205	132600	23435571	1374	1374	1374	1374	0
378	20250205	132500	23435571	1374	1374	1374	1374	0
379	20250205	132400	23435571	1374	1374	1374	1374	0
380	20250205	132300	23435571	1374	1374	1374	1374	0
381	20250205	132200	23435571	1374	1374	1374	1374	0
382	20250205	132100	23435571	1374	1374	1374	1374	1
383	20250205	132000	23434197	1362	1362	1362	1362	0
384	20250205	131900	23434197	1362	1362	1362	1362	0
385	20250205	131800	23434197	1362	1362	1362	1362	0
386	20250205	131700	23434197	1362	1362	1362	1362	0
387	20250205	131600	23434197	1362	1362	1362	1362	0
388	20250205	131500	23434197	1362	1362	1362	1362	0
389	20250205	131400	23434197	1362	1362	1362	1362	0
390	20250205	131300	23434197	1362	1362	1362	1362	0
391	20250205	131200	23434197	1362	1362	1362	1362	0
392	20250205	131100	23434197	1362	1362	1362	1362	0
393	20250205	131000	23434197	1362	1362	1362	1362	0
394	20250205	130900	23434197	1362	1362	1362	1362	0
395	20250205	130800	23434197	1362	1362	1362	1362	0
396	20250205	130700	23434197	1362	1362	1362	1362	0
397	20250205	130600	23434197	1362	1362	1362	1362	0
398	20250205	130500	23434197	1362	1362	1362	1362	0
399	20250205	130400	23434197	1362	1369	1369	1362	1818
400	20250205	130300	20953680	1374	1374	1374	1374	0
401	20250205	130200	20953680	1374	1374	1374	1374	0
402	20250205	130100	20953680	1374	1374	1374	1374	0
403	20250205	130000	20953680	1374	1374	1374	1374	0
404	20250205	125900	20953680	1374	1374	1374	1374	5
405	20250205	125800	20946810	1374	1374	1374	1374	0
406	20250205	125700	20946810	1374	1374	1374	1374	0
407	20250205	125600	20946810	1374	1374	1374	1374	0
408	20250205	125500	20946810	1374	1374	1374	1374	0
409	20250205	125400	20946810	1374	1374	1374	1374	4
410	20250205	125300	20941314	1374	1374	1374	1374	0
411	20250205	125200	20941314	1374	1374	1374	1374	0
412	20250205	125100	20941314	1374	1374	1374	1374	5
413	20250205	125000	20934444	1374	1374	1374	1374	0
414	20250205	124900	20934444	1374	1374	1374	1374	0
415	20250205	124800	20934444	1374	1374	1374	1374	5
416	20250205	124700	20927574	1374	1374	1374	1374	35
417	20250205	124600	20879484	1374	1374	1374	1374	0
418	20250205	124500	20879484	1374	1374	1374	1374	0
419	20250205	124400	20879484	1374	1374	1374	1374	0
420	20250205	124300	20879484	1374	1374	1374	1374	0
421	20250205	124200	20879484	1374	1374	1374	1374	0
422	20250205	124100	20879484	1374	1374	1374	1374	5
423	20250205	124000	20872614	1374	1374	1374	1374	0
424	20250205	123900	20872614	1374	1374	1374	1374	0
425	20250205	123800	20872614	1374	1374	1374	1374	5
426	20250205	123700	20865744	1374	1374	1374	1374	0
427	20250205	123600	20865744	1374	1374	1374	1374	0
428	20250205	123500	20865744	1374	1374	1374	1374	0
429	20250205	123400	20865744	1374	1374	1374	1374	0
430	20250205	123300	20865744	1374	1374	1374	1374	5
431	20250205	123200	20858874	1374	1374	1374	1374	0
432	20250205	123100	20858874	1374	1374	1374	1374	0
433	20250205	123000	20858874	1374	1374	1374	1374	0
434	20250205	122900	20858874	1374	1374	1374	1374	0
435	20250205	122800	20858874	1374	1374	1374	1374	0
436	20250205	122700	20858874	1374	1374	1374	1374	0
437	20250205	122600	20858874	1374	1374	1374	1374	5
438	20250205	122500	20852004	1374	1374	1374	1374	0
439	20250205	122400	20852004	1374	1374	1374	1374	0
440	20250205	122300	20852004	1374	1374	1374	1374	5
441	20250205	122200	20845134	1374	1374	1374	1374	0
442	20250205	122100	20845134	1374	1374	1374	1374	0
443	20250205	122000	20845134	1374	1374	1374	1374	0
444	20250205	121900	20845134	1374	1374	1374	1374	5
445	20250205	121800	20838264	1373	1373	1373	1373	0
446	20250205	121700	20838264	1373	1373	1373	1373	0
447	20250205	121600	20838264	1373	1373	1373	1373	0
448	20250205	121500	20838264	1373	1373	1373	1373	0
449	20250205	121400	20838264	1373	1373	1373	1373	0
450	20250205	121300	20838264	1373	1373	1373	1373	4
451	20250205	121200	20832772	1374	1374	1374	1374	0
452	20250205	121100	20832772	1374	1374	1374	1374	0
453	20250205	121000	20832772	1374	1374	1374	1374	14
454	20250205	120900	20813536	1374	1374	1374	1374	0
455	20250205	120800	20813536	1374	1374	1374	1374	0
456	20250205	120700	20813536	1374	1374	1374	1374	0
457	20250205	120600	20813536	1374	1374	1374	1374	0
458	20250205	120500	20813536	1374	1374	1374	1374	0
459	20250205	120400	20813536	1374	1374	1374	1374	0
460	20250205	120300	20813536	1374	1374	1374	1374	0
461	20250205	120200	20813536	1374	1374	1374	1374	145
462	20250205	120100	20614306	1372	1372	1372	1372	0
463	20250205	120000	20614306	1372	1372	1372	1372	0
464	20250205	115900	20614306	1372	1373	1374	1372	45
465	20250205	115800	20552513	1373	1373	1373	1373	0
466	20250205	115700	20552513	1373	1373	1373	1373	0
467	20250205	115600	20552513	1373	1373	1373	1373	298
468	20250205	115500	20143359	1373	1373	1373	1373	0
469	20250205	115400	20143359	1373	1373	1373	1373	0
470	20250205	115300	20143359	1373	1373	1373	1373	0
471	20250205	115200	20143359	1373	1373	1373	1373	0
472	20250205	115100	20143359	1373	1373	1373	1373	5
473	20250205	115000	20136494	1373	1373	1373	1373	0
474	20250205	114900	20136494	1373	1373	1373	1373	0
475	20250205	114800	20136494	1373	1373	1373	1373	0
476	20250205	114700	20136494	1373	1373	1373	1373	0
477	20250205	114600	20136494	1373	1373	1373	1373	5
478	20250205	114500	20129629	1375	1375	1375	1375	0
479	20250205	114400	20129629	1375	1375	1375	1375	0
480	20250205	114300	20129629	1375	1375	1375	1375	0
481	20250205	114200	20129629	1375	1375	1375	1375	4
482	20250205	114100	20124129	1370	1370	1370	1370	0
483	20250205	114000	20124129	1370	1370	1370	1370	0
484	20250205	113900	20124129	1370	1370	1370	1370	0
485	20250205	113800	20124129	1370	1370	1370	1370	0
486	20250205	113700	20124129	1370	1370	1370	1370	0
487	20250205	113600	20124129	1370	1370	1370	1370	0
488	20250205	113500	20124129	1370	1373	1373	1370	50
489	20250205	113400	20055599	1375	1375	1375	1375	0
490	20250205	113300	20055599	1375	1375	1375	1375	0
491	20250205	113200	20055599	1375	1375	1375	1375	0
492	20250205	113100	20055599	1375	1375	1375	1375	0
493	20250205	113000	20055599	1375	1375	1375	1375	0
494	20250205	112900	20055599	1375	1375	1375	1375	0
495	20250205	112800	20055599	1375	1375	1375	1375	0
496	20250205	112700	20055599	1375	1375	1375	1375	0
497	20250205	112600	20055599	1375	1375	1375	1375	7
498	20250205	112500	20045974	1370	1370	1370	1370	0
499	20250205	112400	20045974	1370	1370	1370	1370	0
500	20250205	112300	20045974	1370	1370	1370	1370	0
501	20250205	112200	20045974	1370	1370	1370	1370	0
502	20250205	112100	20045974	1370	1371	1371	1370	80
503	20250205	112000	19936369	1370	1370	1370	1370	0
504	20250205	111900	19936369	1370	1370	1370	1370	0
505	20250205	111800	19936369	1370	1370	1370	1370	0
506	20250205	111700	19936369	1370	1370	1370	1370	0
507	20250205	111600	19936369	1370	1371	1371	1370	18
508	20250205	111500	19911703	1375	1375	1375	1375	0
509	20250205	111400	19911703	1375	1375	1375	1375	0
510	20250205	111300	19911703	1375	1375	1375	1375	3
511	20250205	111200	19907578	1375	1375	1375	1375	0
512	20250205	111100	19907578	1375	1375	1375	1375	0
513	20250205	111000	19907578	1375	1375	1375	1375	36
514	20250205	110900	19858078	1364	1364	1364	1364	0
515	20250205	110800	19858078	1364	1364	1364	1364	0
516	20250205	110700	19858078	1364	1364	1364	1364	0
517	20250205	110600	19858078	1364	1364	1364	1364	0
518	20250205	110500	19858078	1364	1364	1364	1364	0
519	20250205	110400	19858078	1364	1364	1364	1364	0
520	20250205	110300	19858078	1364	1364	1364	1364	0
521	20250205	110200	19858078	1364	1364	1364	1364	0
522	20250205	110100	19858078	1364	1364	1364	1364	0
523	20250205	110000	19858078	1364	1364	1364	1364	0
524	20250205	105900	19858078	1364	1364	1364	1364	0
525	20250205	105800	19858078	1364	1364	1364	1364	0
526	20250205	105700	19858078	1364	1364	1364	1364	0
527	20250205	105600	19858078	1364	1366	1366	1364	153
528	20250205	105500	19649225	1364	1364	1364	1364	0
529	20250205	105400	19649225	1364	1364	1364	1364	0
530	20250205	105300	19649225	1364	1364	1364	1364	0
531	20250205	105200	19649225	1364	1364	1364	1364	0
532	20250205	105100	19649225	1364	1364	1364	1364	0
533	20250205	105000	19649225	1364	1364	1364	1364	0
534	20250205	104900	19649225	1364	1364	1364	1364	0
535	20250205	104800	19649225	1364	1364	1364	1364	0
536	20250205	104700	19649225	1364	1364	1364	1364	0
537	20250205	104600	19649225	1364	1364	1364	1364	0
538	20250205	104500	19649225	1364	1364	1364	1364	200
539	20250205	104400	19376425	1365	1365	1365	1364	254
540	20250205	104300	19029769	1366	1366	1366	1366	0
541	20250205	104200	19029769	1366	1365	1366	1364	483
542	20250205	104100	18370735	1366	1366	1366	1366	5
543	20250205	104000	18363905	1366	1366	1366	1366	0
544	20250205	103900	18363905	1366	1368	1368	1366	69
545	20250205	103800	18269571	1369	1371	1371	1369	49
546	20250205	103700	18202461	1372	1372	1372	1372	0
547	20250205	103600	18202461	1372	1372	1372	1372	12
548	20250205	103500	18185997	1373	1375	1375	1373	21
549	20250205	103400	18157138	1376	1376	1376	1376	0
550	20250205	103300	18157138	1376	1376	1376	1376	0
551	20250205	103200	18157138	1376	1376	1376	1376	4
552	20250205	103100	18151634	1376	1376	1376	1376	0
553	20250205	103000	18151634	1376	1376	1376	1376	0
554	20250205	102900	18151634	1376	1376	1376	1376	0
555	20250205	102800	18151634	1376	1376	1376	1376	0
556	20250205	102700	18151634	1376	1376	1376	1376	0
557	20250205	102600	18151634	1376	1376	1376	1376	0
558	20250205	102500	18151634	1376	1376	1376	1376	0
559	20250205	102400	18151634	1376	1376	1376	1376	0
560	20250205	102300	18151634	1376	1376	1376	1376	0
561	20250205	102200	18151634	1376	1376	1376	1376	0
562	20250205	102100	18151634	1376	1376	1376	1376	0
563	20250205	102000	18151634	1376	1376	1376	1376	0
564	20250205	101900	18151634	1376	1376	1376	1376	0
565	20250205	101800	18151634	1376	1376	1376	1376	999
566	20250205	101700	16777010	1376	1376	1376	1376	0
567	20250205	101600	16777010	1376	1376	1376	1376	0
568	20250205	101500	16777010	1376	1376	1376	1376	0
569	20250205	101400	16777010	1376	1376	1376	1376	0
570	20250205	101300	16777010	1376	1376	1376	1376	0
571	20250205	101200	16777010	1376	1376	1376	1376	0
572	20250205	101100	16777010	1376	1376	1376	1376	0
573	20250205	101000	16777010	1376	1376	1376	1376	0
574	20250205	100900	16777010	1376	1376	1376	1376	6
575	20250205	100800	16768754	1376	1376	1376	1376	0
576	20250205	100700	16768754	1376	1376	1376	1376	0
577	20250205	100600	16768754	1376	1376	1376	1376	0
578	20250205	100500	16768754	1376	1376	1376	1376	0
579	20250205	100400	16768754	1376	1376	1376	1376	1
580	20250205	100300	16767378	1376	1376	1376	1376	0
581	20250205	100200	16767378	1376	1376	1376	1376	0
582	20250205	100100	16767378	1376	1376	1376	1376	20
583	20250205	100000	16739858	1376	1376	1376	1376	0
584	20250205	095900	16739858	1376	1376	1376	1376	0
585	20250205	095800	16739858	1376	1376	1376	1376	0
586	20250205	095700	16739858	1376	1376	1376	1376	0
587	20250205	095600	16739858	1376	1376	1376	1376	200
588	20250205	095500	16464658	1376	1376	1376	1376	0
589	20250205	095400	16464658	1376	1376	1376	1376	0
590	20250205	095300	16464658	1376	1376	1376	1376	0
591	20250205	095200	16464658	1376	1376	1376	1376	0
592	20250205	095100	16464658	1376	1376	1376	1376	0
593	20250205	095000	16464658	1376	1376	1376	1376	0
594	20250205	094900	16464658	1376	1376	1376	1376	0
595	20250205	094800	16464658	1376	1376	1376	1376	0
596	20250205	094700	16464658	1376	1376	1376	1376	0
597	20250205	094600	16464658	1376	1376	1376	1376	0
598	20250205	094500	16464658	1376	1376	1376	1376	0
599	20250205	094400	16464658	1376	1376	1376	1376	0
600	20250205	094300	16464658	1376	1376	1376	1376	0
601	20250205	094200	16464658	1376	1376	1376	1376	0
602	20250205	094100	16464658	1376	1376	1376	1376	0
603	20250205	094000	16464658	1376	1376	1376	1376	0
604	20250205	093900	16464658	1376	1376	1376	1376	0
605	20250205	093800	16464658	1376	1376	1376	1376	0
606	20250205	093700	16464658	1376	1376	1376	1376	0
607	20250205	093600	16464658	1376	1376	1376	1376	9
608	20250205	093500	16452274	1376	1375	1376	1375	581
609	20250205	093400	15653140	1360	1360	1360	1360	0
610	20250205	093300	15653140	1360	1360	1360	1360	0
611	20250205	093200	15653140	1360	1360	1360	1360	0
612	20250205	093100	15653140	1360	1360	1360	1360	0
613	20250205	093000	15653140	1360	1360	1360	1359	614
614	20250205	092900	14818118	1361	1369	1369	1361	350
615	20250205	092800	14339828	1370	1370	1370	1370	182
616	20250205	092700	14090488	1370	1371	1371	1370	2700
617	20250205	092600	10391470	1372	1372	1372	1372	0
618	20250205	092500	10391470	1372	1372	1372	1372	0
619	20250205	092400	10391470	1372	1372	1372	1372	0
620	20250205	092300	10391470	1372	1372	1372	1372	0
621	20250205	092200	10391470	1372	1372	1372	1372	5005
622	20250205	092100	3524610	1376	1376	1376	1376	0
623	20250205	092000	3524610	1376	1375	1376	1375	191
624	20250205	091900	3261873	1375	1375	1375	1375	0
625	20250205	091800	3261873	1375	1375	1375	1375	0
626	20250205	091700	3261873	1375	1375	1375	1375	0
627	20250205	091600	3261873	1375	1375	1375	1375	0
628	20250205	091500	3261873	1375	1375	1375	1375	1454
629	20250205	091400	1262623	1372	1372	1372	1372	0
630	20250205	091300	1262623	1372	1372	1372	1372	0
631	20250205	091200	1262623	1372	1372	1372	1372	0
632	20250205	091100	1262623	1372	1372	1372	1372	0
633	20250205	091000	1262623	1372	1372	1372	1372	0
634	20250205	090900	1262623	1372	1372	1372	1372	0
635	20250205	090800	1262623	1372	1372	1372	1372	0
636	20250205	090700	1262623	1372	1373	1373	1372	36
637	20250205	090600	1213213	1373	1373	1373	1373	202
638	20250205	090500	935867	1373	1373	1373	1373	0
639	20250205	090400	935867	1373	1375	1375	1373	381
640	20250205	090300	412532	1373	1373	1373	1373	0
641	20250205	090200	412532	1373	1373	1373	1373	54
642	20250205	090100	338390	1370	1370	1370	1370	0
643	20250205	090000	338390	1370	1370	1370	1370	247