KissMeData/007280/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	185000	33186561	1672	1672	1672	1672	199
3	20250207	184900	33186561	1672	1672	1672	1672	0
4	20250207	184800	33186561	1672	1672	1672	1672	0
5	20250207	184700	33186561	1672	1672	1672	1672	0
6	20250207	184600	33186561	1672	1672	1672	1672	0
7	20250207	184500	33186561	1672	1672	1672	1672	0
8	20250207	184400	33186561	1672	1672	1672	1672	0
9	20250207	184300	33186561	1672	1672	1672	1672	0
10	20250207	184200	33186561	1672	1672	1672	1672	0
11	20250207	184100	33186561	1672	1672	1672	1672	0
12	20250207	184000	33186561	1672	1672	1672	1672	0
13	20250207	183900	33186561	1672	1672	1672	1672	0
14	20250207	183800	33186561	1672	1672	1672	1672	0
15	20250207	183700	33186561	1672	1672	1672	1672	0
16	20250207	183600	33186561	1672	1672	1672	1672	0
17	20250207	183500	33186561	1672	1672	1672	1672	0
18	20250207	183400	33186561	1672	1672	1672	1672	0
19	20250207	183300	33186561	1672	1672	1672	1672	0
20	20250207	183200	33186561	1672	1672	1672	1672	0
21	20250207	183100	33186561	1672	1672	1672	1672	0
22	20250207	183000	33186561	1672	1672	1672	1672	0
23	20250207	182900	33186561	1672	1672	1672	1672	0
24	20250207	182800	33186561	1672	1672	1672	1672	0
25	20250207	182700	33186561	1672	1672	1672	1672	0
26	20250207	182600	33186561	1672	1672	1672	1672	0
27	20250207	182500	33186561	1672	1672	1672	1672	0
28	20250207	182400	33186561	1672	1672	1672	1672	0
29	20250207	182300	33186561	1672	1672	1672	1672	0
30	20250207	182200	33186561	1672	1672	1672	1672	0
31	20250207	182100	33186561	1672	1672	1672	1672	0
32	20250207	182000	33186561	1672	1672	1672	1672	199
33	20250207	181900	33186561	1672	1672	1672	1672	0
34	20250207	181800	33186561	1672	1672	1672	1672	0
35	20250207	181700	33186561	1672	1672	1672	1672	0
36	20250207	181600	33186561	1672	1672	1672	1672	0
37	20250207	181500	33186561	1672	1672	1672	1672	0
38	20250207	181400	33186561	1672	1672	1672	1672	0
39	20250207	181300	33186561	1672	1672	1672	1672	0
40	20250207	181200	33186561	1672	1672	1672	1672	0
41	20250207	181100	33186561	1672	1672	1672	1672	0
42	20250207	181000	33186561	1672	1672	1672	1672	0
43	20250207	180900	33186561	1672	1672	1672	1672	0
44	20250207	180800	33186561	1672	1672	1672	1672	0
45	20250207	180700	33186561	1672	1672	1672	1672	0
46	20250207	180600	33186561	1672	1672	1672	1672	0
47	20250207	180500	33186561	1672	1672	1672	1672	0
48	20250207	180400	33186561	1672	1672	1672	1672	0
49	20250207	180300	33186561	1672	1672	1672	1672	0
50	20250207	180200	33186561	1672	1672	1672	1672	0
51	20250207	180100	33186561	1672	1672	1672	1672	0
52	20250207	180000	33186561	1672	1672	1672	1672	0
53	20250207	175900	33186561	1672	1672	1672	1672	0
54	20250207	175800	33186561	1672	1672	1672	1672	0
55	20250207	175700	33186561	1672	1672	1672	1672	0
56	20250207	175600	33186561	1672	1672	1672	1672	0
57	20250207	175500	33186561	1672	1672	1672	1672	0
58	20250207	175400	33186561	1672	1672	1672	1672	0
59	20250207	175300	33186561	1672	1672	1672	1672	0
60	20250207	175200	33186561	1672	1672	1672	1672	0
61	20250207	175100	33186561	1672	1672	1672	1672	0
62	20250207	175000	33186561	1672	1672	1672	1672	199
63	20250207	174900	33186561	1672	1672	1672	1672	0
64	20250207	174800	33186561	1672	1672	1672	1672	0
65	20250207	174700	33186561	1672	1672	1672	1672	0
66	20250207	174600	33186561	1672	1672	1672	1672	0
67	20250207	174500	33186561	1672	1672	1672	1672	0
68	20250207	174400	33186561	1672	1672	1672	1672	0
69	20250207	174300	33186561	1672	1672	1672	1672	0
70	20250207	174200	33186561	1672	1672	1672	1672	0
71	20250207	174100	33186561	1672	1672	1672	1672	0
72	20250207	174000	33186561	1672	1672	1672	1672	0
73	20250207	173900	33186561	1672	1672	1672	1672	0
74	20250207	173800	33186561	1672	1672	1672	1672	0
75	20250207	173700	33186561	1672	1672	1672	1672	0
76	20250207	173600	33186561	1672	1672	1672	1672	0
77	20250207	173500	33186561	1672	1672	1672	1672	0
78	20250207	173400	33186561	1672	1672	1672	1672	0
79	20250207	173300	33186561	1672	1672	1672	1672	0
80	20250207	173200	33186561	1672	1672	1672	1672	0
81	20250207	173100	33186561	1672	1672	1672	1672	0
82	20250207	173000	33186561	1672	1672	1672	1672	0
83	20250207	172900	33186561	1672	1672	1672	1672	0
84	20250207	172800	33186561	1672	1672	1672	1672	0
85	20250207	172700	33186561	1672	1672	1672	1672	0
86	20250207	172600	33186561	1672	1672	1672	1672	0
87	20250207	172500	33186561	1672	1672	1672	1672	0
88	20250207	172400	33186561	1672	1672	1672	1672	0
89	20250207	172300	33186561	1672	1672	1672	1672	0
90	20250207	172200	33186561	1672	1672	1672	1672	0
91	20250207	172100	33186561	1672	1672	1672	1672	0
92	20250207	172000	33186561	1672	1672	1672	1672	199
93	20250207	171900	33186561	1672	1672	1672	1672	0
94	20250207	171800	33186561	1672	1672	1672	1672	0
95	20250207	171700	33186561	1672	1672	1672	1672	0
96	20250207	171600	33186561	1672	1672	1672	1672	0
97	20250207	171500	33186561	1672	1672	1672	1672	0
98	20250207	171400	33186561	1672	1672	1672	1672	0
99	20250207	171300	33186561	1672	1672	1672	1672	0
100	20250207	171200	33186561	1672	1672	1672	1672	0
101	20250207	171100	33186561	1672	1672	1672	1672	0
102	20250207	171000	33186561	1672	1672	1672	1672	0
103	20250207	170900	33186561	1672	1672	1672	1672	0
104	20250207	170800	33186561	1672	1672	1672	1672	0
105	20250207	170700	33186561	1672	1672	1672	1672	0
106	20250207	170600	33186561	1672	1672	1672	1672	0
107	20250207	170500	33186561	1672	1672	1672	1672	0
108	20250207	170400	33186561	1672	1672	1672	1672	0
109	20250207	170300	33186561	1672	1672	1672	1672	0
110	20250207	170200	33186561	1672	1672	1672	1672	0
111	20250207	170100	33186561	1672	1672	1672	1672	0
112	20250207	170000	33186561	1672	1672	1672	1672	0
113	20250207	165900	33186561	1672	1672	1672	1672	0
114	20250207	165800	33186561	1672	1672	1672	1672	0
115	20250207	165700	33186561	1672	1672	1672	1672	0
116	20250207	165600	33186561	1672	1672	1672	1672	0
117	20250207	165500	33186561	1672	1672	1672	1672	0
118	20250207	165400	33186561	1672	1672	1672	1672	0
119	20250207	165300	33186561	1672	1672	1672	1672	0
120	20250207	165200	33186561	1672	1672	1672	1672	0
121	20250207	165100	33186561	1672	1672	1672	1672	0
122	20250207	165000	33186561	1672	1672	1672	1672	199
123	20250207	164900	33186561	1672	1672	1672	1672	0
124	20250207	164800	33186561	1672	1672	1672	1672	0
125	20250207	164700	33186561	1672	1672	1672	1672	0
126	20250207	164600	33186561	1672	1672	1672	1672	0
127	20250207	164500	33186561	1672	1672	1672	1672	0
128	20250207	164400	33186561	1672	1672	1672	1672	0
129	20250207	164300	33186561	1672	1672	1672	1672	0
130	20250207	164200	33186561	1672	1672	1672	1672	0
131	20250207	164100	33186561	1672	1672	1672	1672	0
132	20250207	164000	33186561	1672	1672	1672	1672	0
133	20250207	163900	33186561	1672	1672	1672	1672	0
134	20250207	163800	33186561	1672	1672	1672	1672	0
135	20250207	163700	33186561	1672	1672	1672	1672	0
136	20250207	163600	33186561	1672	1672	1672	1672	0
137	20250207	163500	33186561	1672	1672	1672	1672	0
138	20250207	163400	33186561	1672	1672	1672	1672	0
139	20250207	163300	33186561	1672	1672	1672	1672	0
140	20250207	163200	33186561	1672	1672	1672	1672	0
141	20250207	163100	33186561	1672	1672	1672	1672	0
142	20250207	163000	33186561	1672	1672	1672	1672	0
143	20250207	162900	33186561	1672	1672	1672	1672	0
144	20250207	162800	33186561	1672	1672	1672	1672	0
145	20250207	162700	33186561	1672	1672	1672	1672	0
146	20250207	162600	33186561	1672	1672	1672	1672	0
147	20250207	162500	33186561	1672	1672	1672	1672	0
148	20250207	162400	33186561	1672	1672	1672	1672	0
149	20250207	162300	33186561	1672	1672	1672	1672	0
150	20250207	162200	33186561	1672	1672	1672	1672	0
151	20250207	162100	33186561	1672	1672	1672	1672	0
152	20250207	162000	33186561	1672	1672	1672	1672	199
153	20250207	161900	33186561	1672	1672	1672	1672	0
154	20250207	161800	33186561	1672	1672	1672	1672	0
155	20250207	161700	33186561	1672	1672	1672	1672	0
156	20250207	161600	33186561	1672	1672	1672	1672	0
157	20250207	161500	33186561	1672	1672	1672	1672	0
158	20250207	161400	33186561	1672	1672	1672	1672	0
159	20250207	161300	33186561	1672	1672	1672	1672	0
160	20250207	161200	33186561	1672	1672	1672	1672	0
161	20250207	161100	33186561	1672	1672	1672	1672	0
162	20250207	161000	33186561	1672	1672	1672	1672	0
163	20250207	160900	33186561	1672	1672	1672	1672	0
164	20250207	160800	33186561	1672	1672	1672	1672	0
165	20250207	160700	33186561	1672	1672	1672	1672	0
166	20250207	160600	33186561	1672	1672	1672	1672	0
167	20250207	160500	33186561	1672	1672	1672	1672	0
168	20250207	160400	33186561	1672	1672	1672	1672	0
169	20250207	160300	33186561	1672	1672	1672	1672	0
170	20250207	160200	33186561	1672	1672	1672	1672	0
171	20250207	160100	33186561	1672	1672	1672	1672	0
172	20250207	160000	33186561	1672	1672	1672	1672	0
173	20250207	155900	33186561	1672	1672	1672	1672	0
174	20250207	155800	33186561	1672	1672	1672	1672	0
175	20250207	155700	33186561	1672	1672	1672	1672	0
176	20250207	155600	33186561	1672	1672	1672	1672	0
177	20250207	155500	33186561	1672	1672	1672	1672	0
178	20250207	155400	33186561	1672	1672	1672	1672	0
179	20250207	155300	33186561	1672	1672	1672	1672	0
180	20250207	155200	33186561	1672	1672	1672	1672	0
181	20250207	155100	33186561	1672	1672	1672	1672	0
182	20250207	155000	33186561	1672	1672	1672	1672	199
183	20250207	154900	33186561	1672	1672	1672	1672	0
184	20250207	154800	33186561	1672	1672	1672	1672	0
185	20250207	154700	33186561	1672	1672	1672	1672	0
186	20250207	154600	33186561	1672	1672	1672	1672	0
187	20250207	154500	33186561	1672	1672	1672	1672	0
188	20250207	154400	33186561	1672	1672	1672	1672	0
189	20250207	154300	33186561	1672	1672	1672	1672	0
190	20250207	154200	33186561	1672	1672	1672	1672	0
191	20250207	154100	33186561	1672	1672	1672	1672	0
192	20250207	154000	33186561	1672	1672	1672	1672	0
193	20250207	153900	33186561	1672	1672	1672	1672	0
194	20250207	153800	33186561	1672	1672	1672	1672	0
195	20250207	153700	33186561	1672	1672	1672	1672	0
196	20250207	153600	33186561	1672	1672	1672	1672	0
197	20250207	153500	33186561	1672	1672	1672	1672	0
198	20250207	153400	33186561	1672	1672	1672	1672	0
199	20250207	153300	33186561	1672	1672	1672	1672	0
200	20250207	153200	33186561	1672	1672	1672	1672	0
201	20250207	153100	33186561	1672	1672	1672	1672	0
202	20250207	153000	33186561	1672	1672	1672	1672	199
203	20250207	152900	32853833	1672	1672	1672	1672	0
204	20250207	152800	32853833	1672	1672	1672	1672	0
205	20250207	152700	32853833	1672	1672	1672	1672	0
206	20250207	152600	32853833	1672	1672	1672	1672	0
207	20250207	152500	32853833	1672	1672	1672	1672	0
208	20250207	152400	32853833	1672	1672	1672	1672	0
209	20250207	152300	32853833	1672	1672	1672	1672	0
210	20250207	152200	32853833	1672	1672	1672	1672	0
211	20250207	152100	32853833	1672	1672	1672	1672	0
212	20250207	152000	32853833	1672	1672	1672	1672	0
213	20250207	151900	32853833	1672	1672	1672	1672	0
214	20250207	151800	32853833	1672	1672	1672	1672	31
215	20250207	151700	32802001	1672	1672	1672	1672	23
216	20250207	151600	32763545	1672	1672	1672	1672	0
217	20250207	151500	32763545	1672	1672	1672	1672	22
218	20250207	151400	32726761	1672	1672	1672	1672	36
219	20250207	151300	32666569	1672	1672	1672	1672	0
220	20250207	151200	32666569	1672	1672	1672	1672	50
221	20250207	151100	32582969	1672	1672	1672	1672	531
222	20250207	151000	31695137	1672	1672	1672	1672	24
223	20250207	150900	31655009	1672	1672	1672	1672	0
224	20250207	150800	31655009	1672	1672	1672	1672	25
225	20250207	150700	31613209	1672	1672	1672	1672	30
226	20250207	150600	31563049	1672	1672	1672	1672	25
227	20250207	150500	31521249	1672	1672	1672	1672	0
228	20250207	150400	31521249	1672	1672	1672	1672	30
229	20250207	150300	31471089	1672	1672	1672	1672	25
230	20250207	150200	31429289	1672	1672	1672	1672	22
231	20250207	150100	31392505	1672	1672	1672	1672	10
232	20250207	150000	31375785	1672	1672	1672	1672	22
233	20250207	145900	31339001	1672	1671	1672	1671	9
234	20250207	145800	31323955	1671	1671	1671	1671	38
235	20250207	145700	31260457	1671	1671	1671	1671	14
236	20250207	145600	31237063	1671	1671	1671	1671	22
237	20250207	145500	31200301	1671	1672	1672	1671	45
238	20250207	145400	31125084	1672	1672	1672	1672	0
239	20250207	145300	31125084	1672	1672	1672	1672	59
240	20250207	145200	31026436	1676	1676	1676	1676	0
241	20250207	145100	31026436	1676	1676	1676	1676	0
242	20250207	145000	31026436	1676	1676	1676	1676	156
243	20250207	144900	30764980	1677	1677	1677	1677	0
244	20250207	144800	30764980	1677	1677	1677	1677	1
245	20250207	144700	30763303	1674	1674	1674	1674	1
246	20250207	144600	30761629	1678	1678	1678	1678	0
247	20250207	144500	30761629	1678	1678	1678	1678	0
248	20250207	144400	30761629	1678	1678	1678	1678	2
249	20250207	144300	30758273	1670	1670	1670	1670	0
250	20250207	144200	30758273	1670	1669	1670	1669	1417
251	20250207	144100	28391884	1666	1659	1666	1659	2657
252	20250207	144000	23968033	1659	1659	1659	1659	0
253	20250207	143900	23968033	1659	1659	1659	1659	0
254	20250207	143800	23968033	1659	1659	1659	1659	1
255	20250207	143700	23966374	1655	1655	1655	1655	0
256	20250207	143600	23966374	1655	1655	1655	1655	0
257	20250207	143500	23966374	1655	1655	1655	1655	10
258	20250207	143400	23949824	1657	1657	1657	1657	0
259	20250207	143300	23949824	1657	1658	1658	1657	100
260	20250207	143200	23784113	1659	1659	1659	1659	0
261	20250207	143100	23784113	1659	1659	1659	1659	0
262	20250207	143000	23784113	1659	1659	1659	1659	0
263	20250207	142900	23784113	1659	1659	1659	1659	1
264	20250207	142800	23782454	1659	1659	1659	1659	0
265	20250207	142700	23782454	1659	1659	1659	1659	0
266	20250207	142600	23782454	1659	1659	1659	1659	0
267	20250207	142500	23782454	1659	1659	1659	1659	0
268	20250207	142400	23782454	1659	1659	1659	1659	0
269	20250207	142300	23782454	1659	1659	1659	1659	0
270	20250207	142200	23782454	1659	1659	1659	1659	0
271	20250207	142100	23782454	1659	1659	1659	1659	0
272	20250207	142000	23782454	1659	1659	1659	1659	0
273	20250207	141900	23782454	1659	1659	1659	1659	0
274	20250207	141800	23782454	1659	1659	1659	1659	0
275	20250207	141700	23782454	1659	1659	1659	1659	0
276	20250207	141600	23782454	1659	1659	1659	1659	0
277	20250207	141500	23782454	1659	1659	1659	1659	0
278	20250207	141400	23782454	1659	1659	1659	1659	0
279	20250207	141300	23782454	1659	1659	1659	1659	0
280	20250207	141200	23782454	1659	1659	1659	1659	0
281	20250207	141100	23782454	1659	1659	1659	1659	0
282	20250207	141000	23782454	1659	1659	1659	1659	1
283	20250207	140900	23780795	1659	1659	1659	1659	1
284	20250207	140800	23779136	1659	1659	1659	1659	0
285	20250207	140700	23779136	1659	1658	1659	1658	4
286	20250207	140600	23772501	1659	1659	1659	1659	36
287	20250207	140500	23712777	1659	1659	1659	1659	0
288	20250207	140400	23712777	1659	1659	1659	1659	0
289	20250207	140300	23712777	1659	1659	1659	1659	0
290	20250207	140200	23712777	1659	1659	1659	1659	0
291	20250207	140100	23712777	1659	1659	1659	1659	0
292	20250207	140000	23712777	1659	1659	1659	1659	0
293	20250207	135900	23712777	1659	1659	1659	1659	0
294	20250207	135800	23712777	1659	1659	1659	1659	0
295	20250207	135700	23712777	1659	1659	1659	1659	0
296	20250207	135600	23712777	1659	1659	1659	1659	0
297	20250207	135500	23712777	1659	1659	1659	1659	0
298	20250207	135400	23712777	1659	1659	1659	1659	0
299	20250207	135300	23712777	1659	1659	1659	1659	0
300	20250207	135200	23712777	1659	1659	1659	1659	0
301	20250207	135100	23712777	1659	1659	1659	1659	0
302	20250207	135000	23712777	1659	1659	1659	1659	0
303	20250207	134900	23712777	1659	1659	1659	1659	0
304	20250207	134800	23712777	1659	1659	1659	1659	0
305	20250207	134700	23712777	1659	1659	1659	1659	0
306	20250207	134600	23712777	1659	1659	1659	1659	0
307	20250207	134500	23712777	1659	1659	1659	1659	0
308	20250207	134400	23712777	1659	1659	1659	1659	0
309	20250207	134300	23712777	1659	1659	1659	1659	0
310	20250207	134200	23712777	1659	1659	1659	1659	0
311	20250207	134100	23712777	1659	1659	1659	1659	0
312	20250207	134000	23712777	1659	1659	1659	1659	0
313	20250207	133900	23712777	1659	1659	1659	1659	0
314	20250207	133800	23712777	1659	1659	1659	1659	0
315	20250207	133700	23712777	1659	1659	1659	1659	0
316	20250207	133600	23712777	1659	1659	1659	1659	1
317	20250207	133500	23711118	1659	1659	1659	1659	3
318	20250207	133400	23706141	1658	1658	1658	1658	5
319	20250207	133300	23697851	1657	1657	1657	1657	0
320	20250207	133200	23697851	1657	1657	1657	1657	0
321	20250207	133100	23697851	1657	1657	1657	1657	0
322	20250207	133000	23697851	1657	1657	1657	1657	0
323	20250207	132900	23697851	1657	1657	1657	1657	0
324	20250207	132800	23697851	1657	1657	1657	1657	0
325	20250207	132700	23697851	1657	1657	1657	1657	4
326	20250207	132600	23691223	1659	1659	1659	1659	0
327	20250207	132500	23691223	1659	1659	1659	1659	0
328	20250207	132400	23691223	1659	1659	1659	1659	0
329	20250207	132300	23691223	1659	1659	1659	1659	0
330	20250207	132200	23691223	1659	1659	1659	1659	0
331	20250207	132100	23691223	1659	1659	1659	1659	0
332	20250207	132000	23691223	1659	1659	1659	1659	0
333	20250207	131900	23691223	1659	1659	1659	1659	0
334	20250207	131800	23691223	1659	1659	1659	1659	0
335	20250207	131700	23691223	1659	1659	1659	1659	0
336	20250207	131600	23691223	1659	1659	1659	1659	6
337	20250207	131500	23681269	1659	1659	1659	1659	0
338	20250207	131400	23681269	1659	1659	1659	1659	0
339	20250207	131300	23681269	1659	1659	1659	1659	6
340	20250207	131200	23671315	1659	1659	1659	1659	0
341	20250207	131100	23671315	1659	1659	1659	1659	0
342	20250207	131000	23671315	1659	1659	1659	1659	0
343	20250207	130900	23671315	1659	1659	1659	1659	2
344	20250207	130800	23667997	1659	1659	1659	1659	0
345	20250207	130700	23667997	1659	1659	1659	1659	0
346	20250207	130600	23667997	1659	1659	1659	1659	0
347	20250207	130500	23667997	1659	1659	1659	1659	0
348	20250207	130400	23667997	1659	1659	1659	1659	0
349	20250207	130300	23667997	1659	1659	1659	1659	0
350	20250207	130200	23667997	1659	1659	1659	1659	0
351	20250207	130100	23667997	1659	1659	1659	1659	0
352	20250207	130000	23667997	1659	1659	1659	1659	127
353	20250207	125900	23457304	1659	1659	1659	1659	0
354	20250207	125800	23457304	1659	1659	1659	1659	0
355	20250207	125700	23457304	1659	1659	1659	1659	0
356	20250207	125600	23457304	1659	1659	1659	1659	0
357	20250207	125500	23457304	1659	1659	1659	1659	0
358	20250207	125400	23457304	1659	1659	1659	1659	0
359	20250207	125300	23457304	1659	1659	1659	1659	0
360	20250207	125200	23457304	1659	1659	1659	1659	0
361	20250207	125100	23457304	1659	1659	1659	1659	0
362	20250207	125000	23457304	1659	1659	1659	1659	0
363	20250207	124900	23457304	1659	1659	1659	1659	0
364	20250207	124800	23457304	1659	1659	1659	1659	0
365	20250207	124700	23457304	1659	1659	1659	1659	0
366	20250207	124600	23457304	1659	1659	1659	1659	0
367	20250207	124500	23457304	1659	1659	1659	1659	0
368	20250207	124400	23457304	1659	1659	1659	1659	0
369	20250207	124300	23457304	1659	1659	1659	1659	0
370	20250207	124200	23457304	1659	1659	1659	1659	0
371	20250207	124100	23457304	1659	1659	1659	1659	0
372	20250207	124000	23457304	1659	1659	1659	1659	0
373	20250207	123900	23457304	1659	1659	1659	1659	0
374	20250207	123800	23457304	1659	1659	1659	1659	424
375	20250207	123700	22753888	1660	1660	1660	1660	0
376	20250207	123600	22753888	1660	1660	1660	1660	0
377	20250207	123500	22753888	1660	1660	1660	1660	0
378	20250207	123400	22753888	1660	1660	1660	1660	1
379	20250207	123300	22752228	1660	1660	1660	1660	0
380	20250207	123200	22752228	1660	1660	1660	1660	1
381	20250207	123100	22750568	1660	1660	1660	1660	4
382	20250207	123000	22743928	1659	1659	1659	1659	10
383	20250207	122900	22727338	1660	1660	1660	1660	1
384	20250207	122800	22725678	1660	1660	1660	1660	0
385	20250207	122700	22725678	1660	1660	1660	1660	2
386	20250207	122600	22722358	1660	1660	1660	1660	8
387	20250207	122500	22709078	1660	1660	1660	1660	0
388	20250207	122400	22709078	1660	1660	1660	1660	25
389	20250207	122300	22667578	1660	1660	1660	1660	0
390	20250207	122200	22667578	1660	1660	1660	1660	37
391	20250207	122100	22606158	1660	1660	1660	1660	38
392	20250207	122000	22543078	1660	1660	1660	1660	0
393	20250207	121900	22543078	1660	1660	1660	1660	37
394	20250207	121800	22481658	1660	1660	1660	1660	47
395	20250207	121700	22403638	1660	1660	1660	1660	0
396	20250207	121600	22403638	1660	1660	1660	1660	38
397	20250207	121500	22340558	1660	1660	1660	1660	0
398	20250207	121400	22340558	1660	1660	1660	1660	37
399	20250207	121300	22279138	1660	1660	1660	1660	37
400	20250207	121200	22217718	1660	1660	1660	1660	0
401	20250207	121100	22217718	1660	1660	1660	1660	38
402	20250207	121000	22154638	1660	1660	1660	1660	37
403	20250207	120900	22093218	1660	1660	1660	1660	0
404	20250207	120800	22093218	1660	1660	1660	1660	38
405	20250207	120700	22030138	1660	1660	1660	1660	0
406	20250207	120600	22030138	1660	1660	1660	1660	42
407	20250207	120500	21960418	1660	1660	1660	1660	0
408	20250207	120400	21960418	1660	1660	1660	1660	0
409	20250207	120300	21960418	1660	1660	1660	1660	0
410	20250207	120200	21960418	1660	1660	1660	1660	0
411	20250207	120100	21960418	1660	1660	1660	1660	1
412	20250207	120000	21958758	1654	1654	1654	1654	0
413	20250207	115900	21958758	1654	1654	1654	1654	0
414	20250207	115800	21958758	1654	1654	1654	1654	0
415	20250207	115700	21958758	1654	1654	1654	1654	14
416	20250207	115600	21935602	1654	1654	1654	1654	0
417	20250207	115500	21935602	1654	1654	1654	1654	38
418	20250207	115400	21872750	1654	1654	1654	1654	37
419	20250207	115300	21811552	1654	1654	1654	1654	0
420	20250207	115200	21811552	1654	1654	1654	1654	37
421	20250207	115100	21750354	1654	1654	1654	1654	0
422	20250207	115000	21750354	1654	1654	1654	1654	0
423	20250207	114900	21750354	1654	1654	1654	1654	0
424	20250207	114800	21750354	1654	1654	1654	1654	1
425	20250207	114700	21748700	1650	1650	1650	1650	1
426	20250207	114600	21747050	1650	1650	1650	1650	0
427	20250207	114500	21747050	1650	1650	1650	1650	0
428	20250207	114400	21747050	1650	1650	1650	1650	61
429	20250207	114300	21646400	1650	1650	1650	1650	0
430	20250207	114200	21646400	1650	1650	1650	1650	37
431	20250207	114100	21585350	1650	1650	1650	1650	0
432	20250207	114000	21585350	1650	1650	1650	1650	0
433	20250207	113900	21585350	1650	1650	1650	1650	0
434	20250207	113800	21585350	1650	1651	1651	1650	190
435	20250207	113700	21271700	1650	1650	1650	1650	0
436	20250207	113600	21271700	1650	1650	1650	1650	0
437	20250207	113500	21271700	1650	1650	1650	1650	0
438	20250207	113400	21271700	1650	1650	1650	1650	2204
439	20250207	113300	17635100	1650	1650	1650	1650	38
440	20250207	113200	17572400	1650	1650	1650	1650	0
441	20250207	113100	17572400	1650	1650	1650	1650	38
442	20250207	113000	17509700	1650	1650	1650	1650	0
443	20250207	112900	17509700	1650	1650	1650	1650	37
444	20250207	112800	17448650	1650	1650	1650	1650	38
445	20250207	112700	17385950	1650	1650	1650	1650	0
446	20250207	112600	17385950	1650	1650	1650	1650	0
447	20250207	112500	17385950	1650	1650	1650	1650	1
448	20250207	112400	17384300	1650	1650	1650	1650	0
449	20250207	112300	17384300	1650	1653	1653	1650	144
450	20250207	112200	17146364	1652	1652	1652	1652	0
451	20250207	112100	17146364	1652	1652	1652	1652	0
452	20250207	112000	17146364	1652	1652	1652	1652	0
453	20250207	111900	17146364	1652	1652	1652	1652	74
454	20250207	111800	17024116	1654	1654	1654	1654	1
455	20250207	111700	17022462	1654	1654	1654	1654	2
456	20250207	111600	17019154	1654	1654	1654	1654	0
457	20250207	111500	17019154	1654	1654	1654	1654	186
458	20250207	111400	16711510	1653	1653	1653	1653	1
459	20250207	111300	16709857	1659	1659	1659	1659	0
460	20250207	111200	16709857	1659	1659	1659	1659	0
461	20250207	111100	16709857	1659	1659	1659	1659	0
462	20250207	111000	16709857	1659	1659	1659	1659	0
463	20250207	110900	16709857	1659	1659	1659	1659	0
464	20250207	110800	16709857	1659	1659	1659	1659	208
465	20250207	110700	16364785	1660	1660	1660	1660	38
466	20250207	110600	16301705	1660	1660	1660	1660	0
467	20250207	110500	16301705	1660	1660	1660	1660	37
468	20250207	110400	16240285	1660	1660	1660	1660	37
469	20250207	110300	16178865	1660	1660	1660	1660	0
470	20250207	110200	16178865	1660	1660	1660	1660	38
471	20250207	110100	16115785	1660	1660	1660	1660	0
472	20250207	110000	16115785	1660	1660	1660	1660	37
473	20250207	105900	16054365	1660	1660	1660	1660	102
474	20250207	105800	15885045	1660	1660	1660	1660	0
475	20250207	105700	15885045	1660	1660	1660	1660	37
476	20250207	105600	15823625	1660	1660	1660	1660	37
477	20250207	105500	15762205	1659	1659	1659	1659	0
478	20250207	105400	15762205	1659	1659	1659	1659	13
479	20250207	105300	15740638	1659	1659	1659	1659	0
480	20250207	105200	15740638	1659	1659	1659	1659	37
481	20250207	105100	15679255	1659	1659	1659	1659	37
482	20250207	105000	15617872	1659	1659	1659	1659	0
483	20250207	104900	15617872	1659	1659	1659	1659	38
484	20250207	104800	15554830	1655	1655	1655	1655	0
485	20250207	104700	15554830	1655	1655	1655	1655	0
486	20250207	104600	15554830	1655	1655	1655	1655	0
487	20250207	104500	15554830	1655	1655	1655	1655	0
488	20250207	104400	15554830	1655	1655	1655	1655	150
489	20250207	104300	15306580	1659	1659	1659	1659	0
490	20250207	104200	15306580	1659	1659	1659	1659	0
491	20250207	104100	15306580	1659	1659	1659	1659	3
492	20250207	104000	15301603	1659	1659	1659	1659	0
493	20250207	103900	15301603	1659	1659	1659	1659	0
494	20250207	103800	15301603	1659	1659	1659	1659	0
495	20250207	103700	15301603	1659	1659	1659	1659	0
496	20250207	103600	15301603	1659	1659	1659	1659	0
497	20250207	103500	15301603	1659	1650	1659	1650	4
498	20250207	103400	15294994	1647	1658	1658	1647	641
499	20250207	103300	14235542	1659	1659	1659	1659	0
500	20250207	103200	14235542	1659	1659	1659	1659	0
501	20250207	103100	14235542	1659	1659	1659	1659	0
502	20250207	103000	14235542	1659	1659	1659	1659	0
503	20250207	102900	14235542	1659	1659	1659	1659	0
504	20250207	102800	14235542	1659	1659	1659	1659	0
505	20250207	102700	14235542	1659	1659	1659	1659	0
506	20250207	102600	14235542	1659	1659	1659	1659	0
507	20250207	102500	14235542	1659	1659	1659	1659	0
508	20250207	102400	14235542	1659	1659	1659	1659	2
509	20250207	102300	14232224	1659	1650	1659	1650	4
510	20250207	102200	14225615	1660	1660	1660	1660	0
511	20250207	102100	14225615	1660	1660	1660	1660	0
512	20250207	102000	14225615	1660	1660	1660	1660	0
513	20250207	101900	14225615	1660	1661	1661	1660	412
514	20250207	101800	13541657	1661	1661	1661	1661	0
515	20250207	101700	13541657	1661	1661	1661	1661	37
516	20250207	101600	13480200	1661	1661	1661	1661	0
517	20250207	101500	13480200	1661	1661	1661	1661	0
518	20250207	101400	13480200	1661	1661	1661	1661	0
519	20250207	101300	13480200	1661	1661	1661	1661	0
520	20250207	101200	13480200	1661	1661	1661	1661	0
521	20250207	101100	13480200	1661	1661	1661	1661	0
522	20250207	101000	13480200	1661	1661	1661	1661	0
523	20250207	100900	13480200	1661	1661	1661	1661	3
524	20250207	100800	13475217	1661	1661	1661	1661	0
525	20250207	100700	13475217	1661	1661	1661	1661	0
526	20250207	100600	13475217	1661	1661	1661	1661	0
527	20250207	100500	13475217	1661	1661	1661	1661	0
528	20250207	100400	13475217	1661	1648	1661	1648	6
529	20250207	100300	13465290	1645	1645	1645	1645	0
530	20250207	100200	13465290	1645	1645	1645	1645	0
531	20250207	100100	13465290	1645	1645	1645	1645	0
532	20250207	100000	13465290	1645	1656	1656	1645	5039
533	20250207	095900	5125718	1663	1663	1663	1663	28
534	20250207	095800	5079154	1663	1664	1664	1663	68
535	20250207	095700	4966032	1663	1663	1663	1663	226
536	20250207	095600	4590194	1663	1662	1663	1662	15
537	20250207	095500	4565250	1663	1663	1663	1663	0
538	20250207	095400	4565250	1663	1663	1663	1663	37
539	20250207	095300	4503719	1664	1664	1664	1664	0
540	20250207	095200	4503719	1664	1664	1664	1664	0
541	20250207	095100	4503719	1664	1664	1664	1664	0
542	20250207	095000	4503719	1664	1664	1664	1664	0
543	20250207	094900	4503719	1664	1664	1664	1664	0
544	20250207	094800	4503719	1664	1664	1664	1664	0
545	20250207	094700	4503719	1664	1664	1664	1664	0
546	20250207	094600	4503719	1664	1664	1664	1664	732
547	20250207	094500	3285671	1664	1664	1664	1664	0
548	20250207	094400	3285671	1664	1664	1664	1664	0
549	20250207	094300	3285671	1664	1664	1664	1664	0
550	20250207	094200	3285671	1664	1664	1664	1664	276
551	20250207	094100	2826407	1665	1664	1665	1664	48
552	20250207	094000	2746495	1663	1663	1663	1663	0
553	20250207	093900	2746495	1663	1663	1663	1663	0
554	20250207	093800	2746495	1663	1661	1663	1661	226
555	20250207	093700	2370857	1662	1660	1662	1660	659
556	20250207	093600	1276530	1660	1660	1660	1660	1
557	20250207	093500	1274870	1660	1660	1660	1660	100
558	20250207	093400	1108870	1660	1660	1660	1660	0
559	20250207	093300	1108870	1660	1660	1660	1660	0
560	20250207	093200	1108870	1660	1660	1660	1660	0
561	20250207	093100	1108870	1660	1660	1660	1660	3
562	20250207	093000	1103890	1660	1660	1660	1660	6
563	20250207	092900	1093930	1663	1663	1663	1663	0
564	20250207	092800	1093930	1663	1663	1663	1663	0
565	20250207	092700	1093930	1663	1663	1663	1663	0
566	20250207	092600	1093930	1663	1663	1663	1663	0
567	20250207	092500	1093930	1663	1663	1663	1663	0
568	20250207	092400	1093930	1663	1663	1663	1663	0
569	20250207	092300	1093930	1663	1663	1663	1663	0
570	20250207	092200	1093930	1663	1663	1663	1663	0
571	20250207	092100	1093930	1663	1663	1663	1663	10
572	20250207	092000	1077300	1664	1664	1664	1664	40
573	20250207	091900	1010740	1665	1665	1665	1665	0
574	20250207	091800	1010740	1665	1665	1665	1665	0
575	20250207	091700	1010740	1665	1665	1665	1665	529
576	20250207	091600	129955	1665	1665	1665	1665	4
577	20250207	091500	123295	1666	1665	1666	1665	50
578	20250207	091400	40011	1665	1665	1665	1665	0
579	20250207	091300	40011	1665	1665	1665	1665	0
580	20250207	091200	40011	1665	1665	1665	1665	0
581	20250207	091100	40011	1665	1665	1665	1665	0
582	20250207	091000	40011	1665	1665	1665	1665	0
583	20250207	090900	40011	1665	1665	1665	1665	10
584	20250207	090800	23361	1666	1666	1666	1666	0
585	20250207	090700	23361	1666	1666	1666	1666	0
586	20250207	090600	23361	1666	1666	1666	1666	0
587	20250207	090500	23361	1666	1666	1666	1666	0
588	20250207	090400	23361	1666	1666	1666	1666	1
589	20250207	090300	21695	1665	1665	1665	1665	3
590	20250207	090200	16700	1670	1670	1670	1670	0
591	20250207	090100	16700	1670	1670	1670	1670	0
592	20250207	090000	16700	1670	1670	1670	1670	10