KissMeData/017180/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	190300	88948493	1692	1692	1692	1692	442
3	20250206	190200	88948493	1692	1692	1692	1692	0
4	20250206	190100	88948493	1692	1692	1692	1692	0
5	20250206	190000	88948493	1692	1692	1692	1692	0
6	20250206	185900	88948493	1692	1692	1692	1692	0
7	20250206	185800	88948493	1692	1692	1692	1692	0
8	20250206	185700	88948493	1692	1692	1692	1692	0
9	20250206	185600	88948493	1692	1692	1692	1692	0
10	20250206	185500	88948493	1692	1692	1692	1692	0
11	20250206	185400	88948493	1692	1692	1692	1692	0
12	20250206	185300	88948493	1692	1692	1692	1692	0
13	20250206	185200	88948493	1692	1692	1692	1692	0
14	20250206	185100	88948493	1692	1692	1692	1692	0
15	20250206	185000	88948493	1692	1692	1692	1692	0
16	20250206	184900	88948493	1692	1692	1692	1692	0
17	20250206	184800	88948493	1692	1692	1692	1692	0
18	20250206	184700	88948493	1692	1692	1692	1692	0
19	20250206	184600	88948493	1692	1692	1692	1692	0
20	20250206	184500	88948493	1692	1692	1692	1692	0
21	20250206	184400	88948493	1692	1692	1692	1692	0
22	20250206	184300	88948493	1692	1692	1692	1692	0
23	20250206	184200	88948493	1692	1692	1692	1692	0
24	20250206	184100	88948493	1692	1692	1692	1692	0
25	20250206	184000	88948493	1692	1692	1692	1692	0
26	20250206	183900	88948493	1692	1692	1692	1692	0
27	20250206	183800	88948493	1692	1692	1692	1692	0
28	20250206	183700	88948493	1692	1692	1692	1692	0
29	20250206	183600	88948493	1692	1692	1692	1692	0
30	20250206	183500	88948493	1692	1692	1692	1692	0
31	20250206	183400	88948493	1692	1692	1692	1692	0
32	20250206	183300	88948493	1692	1692	1692	1692	442
33	20250206	183200	88948493	1692	1692	1692	1692	0
34	20250206	183100	88948493	1692	1692	1692	1692	0
35	20250206	183000	88948493	1692	1692	1692	1692	0
36	20250206	182900	88948493	1692	1692	1692	1692	0
37	20250206	182800	88948493	1692	1692	1692	1692	0
38	20250206	182700	88948493	1692	1692	1692	1692	0
39	20250206	182600	88948493	1692	1692	1692	1692	0
40	20250206	182500	88948493	1692	1692	1692	1692	0
41	20250206	182400	88948493	1692	1692	1692	1692	0
42	20250206	182300	88948493	1692	1692	1692	1692	0
43	20250206	182200	88948493	1692	1692	1692	1692	0
44	20250206	182100	88948493	1692	1692	1692	1692	0
45	20250206	182000	88948493	1692	1692	1692	1692	0
46	20250206	181900	88948493	1692	1692	1692	1692	0
47	20250206	181800	88948493	1692	1692	1692	1692	0
48	20250206	181700	88948493	1692	1692	1692	1692	0
49	20250206	181600	88948493	1692	1692	1692	1692	0
50	20250206	181500	88948493	1692	1692	1692	1692	0
51	20250206	181400	88948493	1692	1692	1692	1692	0
52	20250206	181300	88948493	1692	1692	1692	1692	0
53	20250206	181200	88948493	1692	1692	1692	1692	0
54	20250206	181100	88948493	1692	1692	1692	1692	0
55	20250206	181000	88948493	1692	1692	1692	1692	0
56	20250206	180900	88948493	1692	1692	1692	1692	0
57	20250206	180800	88948493	1692	1692	1692	1692	0
58	20250206	180700	88948493	1692	1692	1692	1692	0
59	20250206	180600	88948493	1692	1692	1692	1692	0
60	20250206	180500	88948493	1692	1692	1692	1692	0
61	20250206	180400	88948493	1692	1692	1692	1692	0
62	20250206	180300	88948493	1692	1692	1692	1692	442
63	20250206	180200	88948493	1692	1692	1692	1692	0
64	20250206	180100	88948493	1692	1692	1692	1692	0
65	20250206	180000	88948493	1692	1692	1692	1692	0
66	20250206	175900	88948493	1692	1692	1692	1692	0
67	20250206	175800	88948493	1692	1692	1692	1692	0
68	20250206	175700	88948493	1692	1692	1692	1692	0
69	20250206	175600	88948493	1692	1692	1692	1692	0
70	20250206	175500	88948493	1692	1692	1692	1692	0
71	20250206	175400	88948493	1692	1692	1692	1692	0
72	20250206	175300	88948493	1692	1692	1692	1692	0
73	20250206	175200	88948493	1692	1692	1692	1692	0
74	20250206	175100	88948493	1692	1692	1692	1692	0
75	20250206	175000	88948493	1692	1692	1692	1692	0
76	20250206	174900	88948493	1692	1692	1692	1692	0
77	20250206	174800	88948493	1692	1692	1692	1692	0
78	20250206	174700	88948493	1692	1692	1692	1692	0
79	20250206	174600	88948493	1692	1692	1692	1692	0
80	20250206	174500	88948493	1692	1692	1692	1692	0
81	20250206	174400	88948493	1692	1692	1692	1692	0
82	20250206	174300	88948493	1692	1692	1692	1692	0
83	20250206	174200	88948493	1692	1692	1692	1692	0
84	20250206	174100	88948493	1692	1692	1692	1692	0
85	20250206	174000	88948493	1692	1692	1692	1692	0
86	20250206	173900	88948493	1692	1692	1692	1692	0
87	20250206	173800	88948493	1692	1692	1692	1692	0
88	20250206	173700	88948493	1692	1692	1692	1692	0
89	20250206	173600	88948493	1692	1692	1692	1692	0
90	20250206	173500	88948493	1692	1692	1692	1692	0
91	20250206	173400	88948493	1692	1692	1692	1692	0
92	20250206	173300	88948493	1692	1692	1692	1692	442
93	20250206	173200	88948493	1692	1692	1692	1692	0
94	20250206	173100	88948493	1692	1692	1692	1692	0
95	20250206	173000	88948493	1692	1692	1692	1692	0
96	20250206	172900	88948493	1692	1692	1692	1692	0
97	20250206	172800	88948493	1692	1692	1692	1692	0
98	20250206	172700	88948493	1692	1692	1692	1692	0
99	20250206	172600	88948493	1692	1692	1692	1692	0
100	20250206	172500	88948493	1692	1692	1692	1692	0
101	20250206	172400	88948493	1692	1692	1692	1692	0
102	20250206	172300	88948493	1692	1692	1692	1692	0
103	20250206	172200	88948493	1692	1692	1692	1692	0
104	20250206	172100	88948493	1692	1692	1692	1692	0
105	20250206	172000	88948493	1692	1692	1692	1692	0
106	20250206	171900	88948493	1692	1692	1692	1692	0
107	20250206	171800	88948493	1692	1692	1692	1692	0
108	20250206	171700	88948493	1692	1692	1692	1692	0
109	20250206	171600	88948493	1692	1692	1692	1692	0
110	20250206	171500	88948493	1692	1692	1692	1692	0
111	20250206	171400	88948493	1692	1692	1692	1692	0
112	20250206	171300	88948493	1692	1692	1692	1692	0
113	20250206	171200	88948493	1692	1692	1692	1692	0
114	20250206	171100	88948493	1692	1692	1692	1692	0
115	20250206	171000	88948493	1692	1692	1692	1692	0
116	20250206	170900	88948493	1692	1692	1692	1692	0
117	20250206	170800	88948493	1692	1692	1692	1692	0
118	20250206	170700	88948493	1692	1692	1692	1692	0
119	20250206	170600	88948493	1692	1692	1692	1692	0
120	20250206	170500	88948493	1692	1692	1692	1692	0
121	20250206	170400	88948493	1692	1692	1692	1692	0
122	20250206	170300	88948493	1692	1692	1692	1692	442
123	20250206	170200	88948493	1692	1692	1692	1692	0
124	20250206	170100	88948493	1692	1692	1692	1692	0
125	20250206	170000	88948493	1692	1692	1692	1692	0
126	20250206	165900	88948493	1692	1692	1692	1692	0
127	20250206	165800	88948493	1692	1692	1692	1692	0
128	20250206	165700	88948493	1692	1692	1692	1692	0
129	20250206	165600	88948493	1692	1692	1692	1692	0
130	20250206	165500	88948493	1692	1692	1692	1692	0
131	20250206	165400	88948493	1692	1692	1692	1692	0
132	20250206	165300	88948493	1692	1692	1692	1692	0
133	20250206	165200	88948493	1692	1692	1692	1692	0
134	20250206	165100	88948493	1692	1692	1692	1692	0
135	20250206	165000	88948493	1692	1692	1692	1692	0
136	20250206	164900	88948493	1692	1692	1692	1692	0
137	20250206	164800	88948493	1692	1692	1692	1692	0
138	20250206	164700	88948493	1692	1692	1692	1692	0
139	20250206	164600	88948493	1692	1692	1692	1692	0
140	20250206	164500	88948493	1692	1692	1692	1692	0
141	20250206	164400	88948493	1692	1692	1692	1692	0
142	20250206	164300	88948493	1692	1692	1692	1692	0
143	20250206	164200	88948493	1692	1692	1692	1692	0
144	20250206	164100	88948493	1692	1692	1692	1692	0
145	20250206	164000	88948493	1692	1692	1692	1692	0
146	20250206	163900	88948493	1692	1692	1692	1692	0
147	20250206	163800	88948493	1692	1692	1692	1692	0
148	20250206	163700	88948493	1692	1692	1692	1692	0
149	20250206	163600	88948493	1692	1692	1692	1692	0
150	20250206	163500	88948493	1692	1692	1692	1692	0
151	20250206	163400	88948493	1692	1692	1692	1692	0
152	20250206	163300	88948493	1692	1692	1692	1692	442
153	20250206	163200	88948493	1692	1692	1692	1692	0
154	20250206	163100	88948493	1692	1692	1692	1692	0
155	20250206	163000	88948493	1692	1692	1692	1692	0
156	20250206	162900	88948493	1692	1692	1692	1692	0
157	20250206	162800	88948493	1692	1692	1692	1692	0
158	20250206	162700	88948493	1692	1692	1692	1692	0
159	20250206	162600	88948493	1692	1692	1692	1692	0
160	20250206	162500	88948493	1692	1692	1692	1692	0
161	20250206	162400	88948493	1692	1692	1692	1692	0
162	20250206	162300	88948493	1692	1692	1692	1692	0
163	20250206	162200	88948493	1692	1692	1692	1692	0
164	20250206	162100	88948493	1692	1692	1692	1692	0
165	20250206	162000	88948493	1692	1692	1692	1692	0
166	20250206	161900	88948493	1692	1692	1692	1692	0
167	20250206	161800	88948493	1692	1692	1692	1692	0
168	20250206	161700	88948493	1692	1692	1692	1692	0
169	20250206	161600	88948493	1692	1692	1692	1692	0
170	20250206	161500	88948493	1692	1692	1692	1692	0
171	20250206	161400	88948493	1692	1692	1692	1692	0
172	20250206	161300	88948493	1692	1692	1692	1692	0
173	20250206	161200	88948493	1692	1692	1692	1692	0
174	20250206	161100	88948493	1692	1692	1692	1692	0
175	20250206	161000	88948493	1692	1692	1692	1692	0
176	20250206	160900	88948493	1692	1692	1692	1692	0
177	20250206	160800	88948493	1692	1692	1692	1692	0
178	20250206	160700	88948493	1692	1692	1692	1692	0
179	20250206	160600	88948493	1692	1692	1692	1692	0
180	20250206	160500	88948493	1692	1692	1692	1692	0
181	20250206	160400	88948493	1692	1692	1692	1692	0
182	20250206	160300	88948493	1692	1692	1692	1692	442
183	20250206	160200	88948493	1692	1692	1692	1692	0
184	20250206	160100	88948493	1692	1692	1692	1692	0
185	20250206	160000	88948493	1692	1692	1692	1692	0
186	20250206	155900	88948493	1692	1692	1692	1692	0
187	20250206	155800	88948493	1692	1692	1692	1692	0
188	20250206	155700	88948493	1692	1692	1692	1692	0
189	20250206	155600	88948493	1692	1692	1692	1692	0
190	20250206	155500	88948493	1692	1692	1692	1692	0
191	20250206	155400	88948493	1692	1692	1692	1692	0
192	20250206	155300	88948493	1692	1692	1692	1692	0
193	20250206	155200	88948493	1692	1692	1692	1692	0
194	20250206	155100	88948493	1692	1692	1692	1692	0
195	20250206	155000	88948493	1692	1692	1692	1692	0
196	20250206	154900	88948493	1692	1692	1692	1692	0
197	20250206	154800	88948493	1692	1692	1692	1692	0
198	20250206	154700	88948493	1692	1692	1692	1692	0
199	20250206	154600	88948493	1692	1692	1692	1692	0
200	20250206	154500	88948493	1692	1692	1692	1692	0
201	20250206	154400	88948493	1692	1692	1692	1692	0
202	20250206	154300	88948493	1692	1692	1692	1692	0
203	20250206	154200	88948493	1692	1692	1692	1692	0
204	20250206	154100	88948493	1692	1692	1692	1692	0
205	20250206	154000	88948493	1692	1692	1692	1692	0
206	20250206	153900	88948493	1692	1692	1692	1692	0
207	20250206	153800	88948493	1692	1692	1692	1692	0
208	20250206	153700	88948493	1692	1692	1692	1692	0
209	20250206	153600	88948493	1692	1692	1692	1692	0
210	20250206	153500	88948493	1692	1692	1692	1692	0
211	20250206	153400	88948493	1692	1692	1692	1692	0
212	20250206	153300	88948493	1692	1692	1692	1692	442
213	20250206	153200	88948493	1692	1692	1692	1692	0
214	20250206	153100	88948493	1692	1692	1692	1692	0
215	20250206	153000	88948493	1692	1692	1692	1692	442
216	20250206	152900	88200629	1693	1693	1693	1693	0
217	20250206	152800	88200629	1693	1693	1693	1693	0
218	20250206	152700	88200629	1693	1693	1693	1693	0
219	20250206	152600	88200629	1693	1693	1693	1693	0
220	20250206	152500	88200629	1693	1693	1693	1693	0
221	20250206	152400	88200629	1693	1693	1693	1693	0
222	20250206	152300	88200629	1693	1693	1693	1693	0
223	20250206	152200	88200629	1693	1693	1693	1693	0
224	20250206	152100	88200629	1693	1693	1693	1693	0
225	20250206	152000	88200629	1693	1693	1693	1693	0
226	20250206	151900	88200629	1693	1681	1694	1671	1082
227	20250206	151800	86378851	1681	1678	1681	1678	1000
228	20250206	151700	84700273	1678	1675	1678	1671	233
229	20250206	151600	84310799	1674	1674	1674	1674	68
230	20250206	151500	84196967	1671	1671	1671	1671	4
231	20250206	151400	84190283	1674	1674	1674	1674	0
232	20250206	151300	84190283	1674	1674	1674	1674	39
233	20250206	151200	84124997	1674	1674	1674	1674	0
234	20250206	151100	84124997	1674	1674	1674	1674	0
235	20250206	151000	84124997	1674	1674	1674	1674	0
236	20250206	150900	84124997	1674	1674	1674	1674	1
237	20250206	150800	84123323	1670	1670	1670	1670	0
238	20250206	150700	84123323	1670	1670	1670	1670	0
239	20250206	150600	84123323	1670	1670	1670	1670	0
240	20250206	150500	84123323	1670	1670	1670	1670	0
241	20250206	150400	84123323	1670	1670	1670	1670	1
242	20250206	150300	84121653	1672	1672	1672	1672	0
243	20250206	150200	84121653	1672	1672	1672	1672	0
244	20250206	150100	84121653	1672	1672	1672	1672	100
245	20250206	150000	83954453	1670	1670	1670	1670	0
246	20250206	145900	83954453	1670	1670	1670	1670	0
247	20250206	145800	83954453	1670	1670	1670	1670	0
248	20250206	145700	83954453	1670	1670	1670	1670	0
249	20250206	145600	83954453	1670	1670	1670	1670	1
250	20250206	145500	83952783	1670	1670	1670	1670	0
251	20250206	145400	83952783	1670	1670	1670	1670	3
252	20250206	145300	83947773	1669	1669	1669	1669	0
253	20250206	145200	83947773	1669	1669	1669	1669	0
254	20250206	145100	83947773	1669	1669	1669	1669	0
255	20250206	145000	83947773	1669	1669	1669	1669	0
256	20250206	144900	83947773	1669	1669	1669	1669	0
257	20250206	144800	83947773	1669	1669	1669	1669	0
258	20250206	144700	83947773	1669	1669	1669	1669	0
259	20250206	144600	83947773	1669	1669	1669	1669	1
260	20250206	144500	83946104	1674	1674	1674	1674	0
261	20250206	144400	83946104	1674	1674	1674	1674	0
262	20250206	144300	83946104	1674	1674	1674	1674	3
263	20250206	144200	83941082	1674	1674	1674	1674	0
264	20250206	144100	83941082	1674	1670	1674	1670	500
265	20250206	144000	83105080	1668	1668	1668	1668	0
266	20250206	143900	83105080	1668	1668	1668	1668	0
267	20250206	143800	83105080	1668	1671	1671	1668	2
268	20250206	143700	83101741	1670	1670	1670	1670	100
269	20250206	143600	82934741	1666	1667	1667	1666	950
270	20250206	143500	81351721	1667	1667	1667	1667	0
271	20250206	143400	81351721	1667	1667	1667	1667	0
272	20250206	143300	81351721	1667	1667	1667	1667	0
273	20250206	143200	81351721	1667	1667	1667	1667	0
274	20250206	143100	81351721	1667	1667	1667	1667	215
275	20250206	143000	80993316	1673	1673	1673	1673	0
276	20250206	142900	80993316	1673	1673	1673	1673	1
277	20250206	142800	80991643	1673	1673	1673	1673	0
278	20250206	142700	80991643	1673	1673	1673	1673	0
279	20250206	142600	80991643	1673	1673	1673	1673	0
280	20250206	142500	80991643	1673	1673	1673	1673	1
281	20250206	142400	80989970	1671	1671	1671	1671	0
282	20250206	142300	80989970	1671	1671	1671	1671	11
283	20250206	142200	80971589	1667	1667	1667	1667	0
284	20250206	142100	80971589	1667	1667	1667	1667	0
285	20250206	142000	80971589	1667	1667	1667	1667	0
286	20250206	141900	80971589	1667	1667	1667	1667	0
287	20250206	141800	80971589	1667	1667	1667	1667	400
288	20250206	141700	80304789	1667	1667	1667	1667	0
289	20250206	141600	80304789	1667	1667	1667	1667	0
290	20250206	141500	80304789	1667	1667	1667	1667	0
291	20250206	141400	80304789	1667	1668	1668	1667	157
292	20250206	141300	80042914	1673	1673	1673	1673	0
293	20250206	141200	80042914	1673	1673	1673	1673	0
294	20250206	141100	80042914	1673	1673	1673	1673	0
295	20250206	141000	80042914	1673	1673	1673	1673	0
296	20250206	140900	80042914	1673	1673	1673	1673	0
297	20250206	140800	80042914	1673	1673	1673	1673	0
298	20250206	140700	80042914	1673	1673	1673	1673	0
299	20250206	140600	80042914	1673	1673	1673	1673	0
300	20250206	140500	80042914	1673	1673	1673	1673	2
301	20250206	140400	80039568	1667	1667	1667	1667	0
302	20250206	140300	80039568	1667	1667	1667	1667	0
303	20250206	140200	80039568	1667	1667	1667	1667	0
304	20250206	140100	80039568	1667	1667	1667	1667	0
305	20250206	140000	80039568	1667	1667	1667	1667	0
306	20250206	135900	80039568	1667	1667	1667	1667	0
307	20250206	135800	80039568	1667	1667	1667	1667	190
308	20250206	135700	79722838	1674	1674	1674	1674	0
309	20250206	135600	79722838	1674	1674	1674	1674	0
310	20250206	135500	79722838	1674	1674	1674	1674	0
311	20250206	135400	79722838	1674	1674	1674	1674	0
312	20250206	135300	79722838	1674	1674	1674	1674	1
313	20250206	135200	79721164	1666	1666	1666	1666	0
314	20250206	135100	79721164	1666	1666	1666	1666	0
315	20250206	135000	79721164	1666	1666	1666	1666	1000
316	20250206	134900	78055164	1666	1666	1666	1666	0
317	20250206	134800	78055164	1666	1666	1666	1666	0
318	20250206	134700	78055164	1666	1666	1666	1666	0
319	20250206	134600	78055164	1666	1674	1674	1666	11
320	20250206	134500	78036758	1674	1674	1674	1674	0
321	20250206	134400	78036758	1674	1674	1674	1674	0
322	20250206	134300	78036758	1674	1674	1674	1674	0
323	20250206	134200	78036758	1674	1674	1674	1674	0
324	20250206	134100	78036758	1674	1674	1674	1674	3
325	20250206	134000	78031736	1674	1674	1674	1674	1
326	20250206	133900	78030062	1667	1667	1667	1667	0
327	20250206	133800	78030062	1667	1667	1667	1667	0
328	20250206	133700	78030062	1667	1667	1667	1667	108
329	20250206	133600	77850026	1666	1666	1666	1666	0
330	20250206	133500	77850026	1666	1666	1666	1666	0
331	20250206	133400	77850026	1666	1666	1666	1666	0
332	20250206	133300	77850026	1666	1666	1666	1666	0
333	20250206	133200	77850026	1666	1666	1666	1666	100
334	20250206	133100	77683426	1666	1666	1666	1666	0
335	20250206	133000	77683426	1666	1666	1666	1666	0
336	20250206	132900	77683426	1666	1666	1666	1666	0
337	20250206	132800	77683426	1666	1666	1666	1666	1
338	20250206	132700	77681760	1666	1666	1666	1666	0
339	20250206	132600	77681760	1666	1666	1666	1666	1500
340	20250206	132500	75182760	1666	1666	1666	1666	100
341	20250206	132400	75016160	1666	1666	1666	1666	0
342	20250206	132300	75016160	1666	1666	1666	1666	0
343	20250206	132200	75016160	1666	1666	1666	1666	0
344	20250206	132100	75016160	1666	1666	1666	1666	0
345	20250206	132000	75016160	1666	1673	1673	1666	1118
346	20250206	131900	73152746	1666	1666	1666	1666	0
347	20250206	131800	73152746	1666	1666	1666	1666	0
348	20250206	131700	73152746	1666	1666	1666	1666	0
349	20250206	131600	73152746	1666	1666	1666	1666	0
350	20250206	131500	73152746	1666	1666	1666	1666	0
351	20250206	131400	73152746	1666	1666	1666	1666	1
352	20250206	131300	73151080	1672	1672	1672	1672	0
353	20250206	131200	73151080	1672	1672	1672	1672	0
354	20250206	131100	73151080	1672	1672	1672	1672	0
355	20250206	131000	73151080	1672	1672	1672	1672	0
356	20250206	130900	73151080	1672	1672	1672	1672	0
357	20250206	130800	73151080	1672	1672	1672	1672	0
358	20250206	130700	73151080	1672	1672	1672	1672	0
359	20250206	130600	73151080	1672	1672	1672	1672	72
360	20250206	130500	73030696	1675	1675	1675	1675	0
361	20250206	130400	73030696	1675	1675	1675	1675	0
362	20250206	130300	73030696	1675	1675	1675	1675	0
363	20250206	130200	73030696	1675	1675	1675	1675	0
364	20250206	130100	73030696	1675	1675	1675	1675	0
365	20250206	130000	73030696	1675	1675	1675	1675	0
366	20250206	125900	73030696	1675	1675	1675	1675	0
367	20250206	125800	73030696	1675	1675	1675	1675	0
368	20250206	125700	73030696	1675	1675	1675	1675	0
369	20250206	125600	73030696	1675	1675	1675	1675	0
370	20250206	125500	73030696	1675	1675	1675	1675	0
371	20250206	125400	73030696	1675	1675	1675	1675	0
372	20250206	125300	73030696	1675	1675	1675	1675	0
373	20250206	125200	73030696	1675	1675	1675	1675	0
374	20250206	125100	73030696	1675	1675	1675	1675	1
375	20250206	125000	73029021	1672	1672	1672	1672	0
376	20250206	124900	73029021	1672	1672	1672	1672	0
377	20250206	124800	73029021	1672	1672	1672	1672	0
378	20250206	124700	73029021	1672	1672	1672	1672	0
379	20250206	124600	73029021	1672	1672	1672	1672	0
380	20250206	124500	73029021	1672	1672	1672	1672	0
381	20250206	124400	73029021	1672	1672	1672	1672	100
382	20250206	124300	72861821	1672	1672	1672	1672	0
383	20250206	124200	72861821	1672	1665	1672	1664	1145
384	20250206	124100	70956185	1663	1663	1663	1663	0
385	20250206	124000	70956185	1663	1663	1663	1663	0
386	20250206	123900	70956185	1663	1663	1663	1663	0
387	20250206	123800	70956185	1663	1663	1663	1663	0
388	20250206	123700	70956185	1663	1664	1664	1663	167
389	20250206	123600	70678334	1676	1676	1676	1676	0
390	20250206	123500	70678334	1676	1676	1676	1676	1
391	20250206	123400	70676658	1665	1671	1671	1665	11551
392	20250206	123300	51418715	1671	1671	1671	1671	0
393	20250206	123200	51418715	1671	1671	1671	1671	0
394	20250206	123100	51418715	1671	1671	1671	1671	13
395	20250206	123000	51396992	1670	1670	1670	1670	0
396	20250206	122900	51396992	1670	1670	1670	1670	0
397	20250206	122800	51396992	1670	1670	1670	1670	0
398	20250206	122700	51396992	1670	1670	1670	1670	0
399	20250206	122600	51396992	1670	1670	1670	1670	0
400	20250206	122500	51396992	1670	1670	1670	1670	0
401	20250206	122400	51396992	1670	1670	1670	1670	1183
402	20250206	122300	49421382	1675	1675	1675	1675	0
403	20250206	122200	49421382	1675	1675	1675	1675	0
404	20250206	122100	49421382	1675	1675	1675	1675	701
405	20250206	122000	48247207	1675	1675	1675	1675	0
406	20250206	121900	48247207	1675	1675	1675	1675	0
407	20250206	121800	48247207	1675	1675	1675	1675	0
408	20250206	121700	48247207	1675	1675	1675	1675	0
409	20250206	121600	48247207	1675	1675	1675	1675	0
410	20250206	121500	48247207	1675	1675	1675	1675	0
411	20250206	121400	48247207	1675	1675	1675	1675	0
412	20250206	121300	48247207	1675	1675	1675	1675	0
413	20250206	121200	48247207	1675	1675	1675	1675	10
414	20250206	121100	48230457	1671	1671	1671	1671	150
415	20250206	121000	47979807	1678	1678	1678	1678	0
416	20250206	120900	47979807	1678	1678	1678	1678	0
417	20250206	120800	47979807	1678	1678	1678	1678	0
418	20250206	120700	47979807	1678	1678	1678	1678	305
419	20250206	120600	47468017	1678	1678	1678	1678	0
420	20250206	120500	47468017	1678	1678	1678	1678	0
421	20250206	120400	47468017	1678	1678	1678	1678	0
422	20250206	120300	47468017	1678	1678	1678	1678	0
423	20250206	120200	47468017	1678	1678	1678	1678	200
424	20250206	120100	47132417	1678	1678	1678	1678	1
425	20250206	120000	47130739	1671	1671	1671	1671	0
426	20250206	115900	47130739	1671	1671	1671	1671	0
427	20250206	115800	47130739	1671	1671	1671	1671	0
428	20250206	115700	47130739	1671	1671	1671	1671	0
429	20250206	115600	47130739	1671	1671	1671	1671	0
430	20250206	115500	47130739	1671	1671	1671	1671	0
431	20250206	115400	47130739	1671	1671	1671	1671	176
432	20250206	115300	46836643	1677	1677	1677	1677	50
433	20250206	115200	46752793	1677	1677	1677	1677	0
434	20250206	115100	46752793	1677	1677	1677	1677	0
435	20250206	115000	46752793	1677	1677	1677	1677	0
436	20250206	114900	46752793	1677	1677	1677	1677	0
437	20250206	114800	46752793	1677	1677	1677	1677	0
438	20250206	114700	46752793	1677	1677	1677	1677	0
439	20250206	114600	46752793	1677	1677	1677	1677	0
440	20250206	114500	46752793	1677	1677	1677	1677	0
441	20250206	114400	46752793	1677	1677	1677	1677	739
442	20250206	114300	45513490	1677	1677	1677	1677	0
443	20250206	114200	45513490	1677	1677	1677	1677	261
444	20250206	114100	45075793	1677	1677	1677	1677	0
445	20250206	114000	45075793	1677	1677	1677	1677	0
446	20250206	113900	45075793	1677	1677	1677	1677	0
447	20250206	113800	45075793	1677	1677	1677	1677	0
448	20250206	113700	45075793	1677	1677	1677	1677	0
449	20250206	113600	45075793	1677	1677	1677	1677	0
450	20250206	113500	45075793	1677	1677	1677	1677	0
451	20250206	113400	45075793	1677	1677	1677	1677	0
452	20250206	113300	45075793	1677	1677	1677	1677	0
453	20250206	113200	45075793	1677	1677	1677	1677	0
454	20250206	113100	45075793	1677	1677	1677	1677	0
455	20250206	113000	45075793	1677	1677	1677	1677	0
456	20250206	112900	45075793	1677	1677	1677	1677	1
457	20250206	112800	45074116	1669	1669	1669	1669	0
458	20250206	112700	45074116	1669	1670	1670	1669	1000
459	20250206	112600	43405115	1669	1669	1669	1669	0
460	20250206	112500	43405115	1669	1669	1669	1669	0
461	20250206	112400	43405115	1669	1672	1672	1669	3985
462	20250206	112300	36753475	1679	1679	1679	1679	0
463	20250206	112200	36753475	1679	1679	1679	1679	0
464	20250206	112100	36753475	1679	1679	1679	1679	1
465	20250206	112000	36751796	1679	1679	1679	1679	0
466	20250206	111900	36751796	1679	1679	1679	1679	1
467	20250206	111800	36750117	1679	1679	1679	1679	0
468	20250206	111700	36750117	1679	1679	1679	1679	0
469	20250206	111600	36750117	1679	1679	1679	1679	89
470	20250206	111500	36600686	1679	1679	1679	1679	0
471	20250206	111400	36600686	1679	1679	1679	1679	2
472	20250206	111300	36597328	1679	1679	1679	1679	0
473	20250206	111200	36597328	1679	1679	1679	1679	0
474	20250206	111100	36597328	1679	1679	1679	1679	0
475	20250206	111000	36597328	1679	1676	1679	1676	293
476	20250206	110900	36106242	1680	1680	1680	1680	0
477	20250206	110800	36106242	1680	1680	1680	1680	0
478	20250206	110700	36106242	1680	1680	1680	1680	0
479	20250206	110600	36106242	1680	1680	1680	1680	0
480	20250206	110500	36106242	1680	1680	1680	1680	0
481	20250206	110400	36106242	1680	1680	1680	1680	0
482	20250206	110300	36106242	1680	1680	1680	1680	1
483	20250206	110200	36104562	1676	1676	1676	1676	0
484	20250206	110100	36104562	1676	1676	1676	1676	73
485	20250206	110000	35982214	1670	1670	1670	1670	0
486	20250206	105900	35982214	1670	1670	1670	1670	0
487	20250206	105800	35982214	1670	1670	1670	1670	0
488	20250206	105700	35982214	1670	1670	1670	1670	0
489	20250206	105600	35982214	1670	1670	1670	1670	0
490	20250206	105500	35982214	1670	1670	1670	1670	0
491	20250206	105400	35982214	1670	1670	1670	1670	0
492	20250206	105300	35982214	1670	1670	1670	1670	1
493	20250206	105200	35980544	1670	1670	1670	1670	0
494	20250206	105100	35980544	1670	1676	1676	1670	2
495	20250206	105000	35977198	1676	1676	1676	1676	50
496	20250206	104900	35893398	1676	1676	1676	1676	0
497	20250206	104800	35893398	1676	1676	1676	1676	3
498	20250206	104700	35888370	1669	1669	1669	1669	0
499	20250206	104600	35888370	1669	1669	1669	1669	0
500	20250206	104500	35888370	1669	1669	1669	1669	0
501	20250206	104400	35888370	1669	1669	1669	1669	0
502	20250206	104300	35888370	1669	1669	1669	1669	0
503	20250206	104200	35888370	1669	1669	1669	1669	0
504	20250206	104100	35888370	1669	1669	1669	1669	0
505	20250206	104000	35888370	1669	1669	1669	1669	115
506	20250206	103900	35696435	1669	1669	1669	1669	0
507	20250206	103800	35696435	1669	1669	1669	1669	0
508	20250206	103700	35696435	1669	1669	1669	1669	0
509	20250206	103600	35696435	1669	1669	1669	1669	0
510	20250206	103500	35696435	1669	1675	1675	1669	3949
511	20250206	103400	29101548	1677	1677	1677	1677	0
512	20250206	103300	29101548	1677	1677	1677	1677	0
513	20250206	103200	29101548	1677	1676	1677	1676	4000
514	20250206	103100	22393876	1675	1675	1675	1675	0
515	20250206	103000	22393876	1675	1676	1676	1675	2
516	20250206	102900	22390525	1676	1676	1676	1676	40
517	20250206	102800	22323485	1676	1676	1676	1676	30
518	20250206	102700	22273205	1676	1676	1676	1676	0
519	20250206	102600	22273205	1676	1676	1676	1676	0
520	20250206	102500	22273205	1676	1676	1676	1676	1
521	20250206	102400	22271529	1675	1675	1675	1675	0
522	20250206	102300	22271529	1675	1675	1675	1675	20
523	20250206	102200	22238029	1675	1675	1675	1675	0
524	20250206	102100	22238029	1675	1675	1675	1675	0
525	20250206	102000	22238029	1675	1675	1675	1675	100
526	20250206	101900	22070529	1675	1675	1675	1675	0
527	20250206	101800	22070529	1675	1675	1675	1675	0
528	20250206	101700	22070529	1675	1675	1675	1675	0
529	20250206	101600	22070529	1675	1675	1675	1675	4
530	20250206	101500	22063829	1677	1677	1677	1677	0
531	20250206	101400	22063829	1677	1677	1677	1677	40
532	20250206	101300	21996749	1677	1669	1677	1669	269
533	20250206	101200	21547228	1671	1671	1671	1671	1
534	20250206	101100	21545557	1677	1677	1677	1677	0
535	20250206	101000	21545557	1677	1677	1677	1677	0
536	20250206	100900	21545557	1677	1677	1677	1677	0
537	20250206	100800	21545557	1677	1677	1677	1677	0
538	20250206	100700	21545557	1677	1670	1677	1670	146
539	20250206	100600	21301415	1670	1670	1670	1670	0
540	20250206	100500	21301415	1670	1670	1670	1670	0
541	20250206	100400	21301415	1670	1681	1681	1670	2583
542	20250206	100300	16987346	1681	1680	1681	1680	63
543	20250206	100200	16881496	1681	1681	1681	1681	0
544	20250206	100100	16881496	1681	1681	1681	1681	0
545	20250206	100000	16881496	1681	1681	1681	1681	1
546	20250206	095900	16879815	1681	1681	1681	1681	0
547	20250206	095800	16879815	1681	1681	1681	1681	86
548	20250206	095700	16735249	1681	1681	1681	1681	0
549	20250206	095600	16735249	1681	1681	1681	1681	33
550	20250206	095500	16679776	1681	1681	1681	1681	5
551	20250206	095400	16671371	1682	1682	1682	1682	0
552	20250206	095300	16671371	1682	1682	1682	1682	0
553	20250206	095200	16671371	1682	1682	1682	1682	5
554	20250206	095100	16662961	1684	1684	1684	1684	0
555	20250206	095000	16662961	1684	1684	1684	1684	0
556	20250206	094900	16662961	1684	1684	1684	1684	0
557	20250206	094800	16662961	1684	1684	1684	1684	1
558	20250206	094700	16661277	1684	1684	1684	1684	0
559	20250206	094600	16661277	1684	1684	1684	1684	30
560	20250206	094500	16610757	1680	1680	1680	1680	460
561	20250206	094400	15837957	1680	1680	1680	1680	0
562	20250206	094300	15837957	1680	1680	1680	1680	0
563	20250206	094200	15837957	1680	1682	1682	1680	40
564	20250206	094100	15770737	1684	1683	1684	1683	200
565	20250206	094000	15434043	1683	1683	1683	1683	0
566	20250206	093900	15434043	1683	1683	1683	1683	9
567	20250206	093800	15418896	1682	1682	1682	1682	8
568	20250206	093700	15405440	1682	1678	1682	1678	6550
569	20250206	093600	4406942	1678	1678	1678	1678	92
570	20250206	093500	4252566	1678	1678	1678	1678	0
571	20250206	093400	4252566	1678	1678	1678	1678	0
572	20250206	093300	4252566	1678	1678	1678	1678	0
573	20250206	093200	4252566	1678	1678	1678	1678	0
574	20250206	093100	4252566	1678	1678	1678	1678	2
575	20250206	093000	4249210	1678	1678	1678	1678	0
576	20250206	092900	4249210	1678	1678	1678	1678	0
577	20250206	092800	4249210	1678	1678	1678	1678	9
578	20250206	092700	4234108	1678	1678	1678	1678	1
579	20250206	092600	4232430	1678	1678	1678	1678	0
580	20250206	092500	4232430	1678	1678	1678	1678	0
581	20250206	092400	4232430	1678	1678	1678	1678	0
582	20250206	092300	4232430	1678	1678	1678	1678	0
583	20250206	092200	4232430	1678	1678	1678	1678	0
584	20250206	092100	4232430	1678	1678	1678	1678	31
585	20250206	092000	4180412	1667	1667	1667	1667	0
586	20250206	091900	4180412	1667	1667	1667	1667	0
587	20250206	091800	4180412	1667	1667	1667	1667	0
588	20250206	091700	4180412	1667	1667	1667	1667	0
589	20250206	091600	4180412	1667	1667	1667	1667	0
590	20250206	091500	4180412	1667	1667	1667	1667	0
591	20250206	091400	4180412	1667	1668	1669	1667	513
592	20250206	091300	3325219	1669	1670	1671	1669	332
593	20250206	091200	2770995	1671	1671	1671	1671	0
594	20250206	091100	2770995	1671	1671	1671	1671	0
595	20250206	091000	2770995	1671	1672	1672	1671	1050
596	20250206	090900	1016295	1672	1672	1672	1672	200
597	20250206	090800	681895	1672	1679	1679	1672	205
598	20250206	090700	339100	1679	1679	1679	1679	0
599	20250206	090600	339100	1679	1679	1679	1679	0
600	20250206	090500	339100	1679	1679	1679	1679	35
601	20250206	090400	280335	1679	1679	1679	1679	84
602	20250206	090300	139299	1679	1679	1679	1679	0
603	20250206	090200	139299	1679	1679	1679	1679	1
604	20250206	090100	137620	1673	1673	1673	1673	20
605	20250206	090000	104160	1680	1680	1680	1680	62