KissMeData/175250/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	203400	84783042	1677	1677	1677	1677	2198
3	20250207	203300	84783042	1677	1677	1677	1677	0
4	20250207	203200	84783042	1677	1677	1677	1677	0
5	20250207	203100	84783042	1677	1677	1677	1677	0
6	20250207	203000	84783042	1677	1677	1677	1677	0
7	20250207	202900	84783042	1677	1677	1677	1677	0
8	20250207	202800	84783042	1677	1677	1677	1677	0
9	20250207	202700	84783042	1677	1677	1677	1677	0
10	20250207	202600	84783042	1677	1677	1677	1677	0
11	20250207	202500	84783042	1677	1677	1677	1677	0
12	20250207	202400	84783042	1677	1677	1677	1677	0
13	20250207	202300	84783042	1677	1677	1677	1677	0
14	20250207	202200	84783042	1677	1677	1677	1677	0
15	20250207	202100	84783042	1677	1677	1677	1677	0
16	20250207	202000	84783042	1677	1677	1677	1677	0
17	20250207	201900	84783042	1677	1677	1677	1677	0
18	20250207	201800	84783042	1677	1677	1677	1677	0
19	20250207	201700	84783042	1677	1677	1677	1677	0
20	20250207	201600	84783042	1677	1677	1677	1677	0
21	20250207	201500	84783042	1677	1677	1677	1677	0
22	20250207	201400	84783042	1677	1677	1677	1677	0
23	20250207	201300	84783042	1677	1677	1677	1677	0
24	20250207	201200	84783042	1677	1677	1677	1677	0
25	20250207	201100	84783042	1677	1677	1677	1677	0
26	20250207	201000	84783042	1677	1677	1677	1677	0
27	20250207	200900	84783042	1677	1677	1677	1677	0
28	20250207	200800	84783042	1677	1677	1677	1677	0
29	20250207	200700	84783042	1677	1677	1677	1677	0
30	20250207	200600	84783042	1677	1677	1677	1677	0
31	20250207	200500	84783042	1677	1677	1677	1677	0
32	20250207	200400	84783042	1677	1677	1677	1677	2198
33	20250207	200300	84783042	1677	1677	1677	1677	0
34	20250207	200200	84783042	1677	1677	1677	1677	0
35	20250207	200100	84783042	1677	1677	1677	1677	0
36	20250207	200000	84783042	1677	1677	1677	1677	0
37	20250207	195900	84783042	1677	1677	1677	1677	0
38	20250207	195800	84783042	1677	1677	1677	1677	0
39	20250207	195700	84783042	1677	1677	1677	1677	0
40	20250207	195600	84783042	1677	1677	1677	1677	0
41	20250207	195500	84783042	1677	1677	1677	1677	0
42	20250207	195400	84783042	1677	1677	1677	1677	0
43	20250207	195300	84783042	1677	1677	1677	1677	0
44	20250207	195200	84783042	1677	1677	1677	1677	0
45	20250207	195100	84783042	1677	1677	1677	1677	0
46	20250207	195000	84783042	1677	1677	1677	1677	0
47	20250207	194900	84783042	1677	1677	1677	1677	0
48	20250207	194800	84783042	1677	1677	1677	1677	0
49	20250207	194700	84783042	1677	1677	1677	1677	0
50	20250207	194600	84783042	1677	1677	1677	1677	0
51	20250207	194500	84783042	1677	1677	1677	1677	0
52	20250207	194400	84783042	1677	1677	1677	1677	0
53	20250207	194300	84783042	1677	1677	1677	1677	0
54	20250207	194200	84783042	1677	1677	1677	1677	0
55	20250207	194100	84783042	1677	1677	1677	1677	0
56	20250207	194000	84783042	1677	1677	1677	1677	0
57	20250207	193900	84783042	1677	1677	1677	1677	0
58	20250207	193800	84783042	1677	1677	1677	1677	0
59	20250207	193700	84783042	1677	1677	1677	1677	0
60	20250207	193600	84783042	1677	1677	1677	1677	0
61	20250207	193500	84783042	1677	1677	1677	1677	0
62	20250207	193400	84783042	1677	1677	1677	1677	2198
63	20250207	193300	84783042	1677	1677	1677	1677	0
64	20250207	193200	84783042	1677	1677	1677	1677	0
65	20250207	193100	84783042	1677	1677	1677	1677	0
66	20250207	193000	84783042	1677	1677	1677	1677	0
67	20250207	192900	84783042	1677	1677	1677	1677	0
68	20250207	192800	84783042	1677	1677	1677	1677	0
69	20250207	192700	84783042	1677	1677	1677	1677	0
70	20250207	192600	84783042	1677	1677	1677	1677	0
71	20250207	192500	84783042	1677	1677	1677	1677	0
72	20250207	192400	84783042	1677	1677	1677	1677	0
73	20250207	192300	84783042	1677	1677	1677	1677	0
74	20250207	192200	84783042	1677	1677	1677	1677	0
75	20250207	192100	84783042	1677	1677	1677	1677	0
76	20250207	192000	84783042	1677	1677	1677	1677	0
77	20250207	191900	84783042	1677	1677	1677	1677	0
78	20250207	191800	84783042	1677	1677	1677	1677	0
79	20250207	191700	84783042	1677	1677	1677	1677	0
80	20250207	191600	84783042	1677	1677	1677	1677	0
81	20250207	191500	84783042	1677	1677	1677	1677	0
82	20250207	191400	84783042	1677	1677	1677	1677	0
83	20250207	191300	84783042	1677	1677	1677	1677	0
84	20250207	191200	84783042	1677	1677	1677	1677	0
85	20250207	191100	84783042	1677	1677	1677	1677	0
86	20250207	191000	84783042	1677	1677	1677	1677	0
87	20250207	190900	84783042	1677	1677	1677	1677	0
88	20250207	190800	84783042	1677	1677	1677	1677	0
89	20250207	190700	84783042	1677	1677	1677	1677	0
90	20250207	190600	84783042	1677	1677	1677	1677	0
91	20250207	190500	84783042	1677	1677	1677	1677	0
92	20250207	190400	84783042	1677	1677	1677	1677	2198
93	20250207	190300	84783042	1677	1677	1677	1677	0
94	20250207	190200	84783042	1677	1677	1677	1677	0
95	20250207	190100	84783042	1677	1677	1677	1677	0
96	20250207	190000	84783042	1677	1677	1677	1677	0
97	20250207	185900	84783042	1677	1677	1677	1677	0
98	20250207	185800	84783042	1677	1677	1677	1677	0
99	20250207	185700	84783042	1677	1677	1677	1677	0
100	20250207	185600	84783042	1677	1677	1677	1677	0
101	20250207	185500	84783042	1677	1677	1677	1677	0
102	20250207	185400	84783042	1677	1677	1677	1677	0
103	20250207	185300	84783042	1677	1677	1677	1677	0
104	20250207	185200	84783042	1677	1677	1677	1677	0
105	20250207	185100	84783042	1677	1677	1677	1677	0
106	20250207	185000	84783042	1677	1677	1677	1677	0
107	20250207	184900	84783042	1677	1677	1677	1677	0
108	20250207	184800	84783042	1677	1677	1677	1677	0
109	20250207	184700	84783042	1677	1677	1677	1677	0
110	20250207	184600	84783042	1677	1677	1677	1677	0
111	20250207	184500	84783042	1677	1677	1677	1677	0
112	20250207	184400	84783042	1677	1677	1677	1677	0
113	20250207	184300	84783042	1677	1677	1677	1677	0
114	20250207	184200	84783042	1677	1677	1677	1677	0
115	20250207	184100	84783042	1677	1677	1677	1677	0
116	20250207	184000	84783042	1677	1677	1677	1677	0
117	20250207	183900	84783042	1677	1677	1677	1677	0
118	20250207	183800	84783042	1677	1677	1677	1677	0
119	20250207	183700	84783042	1677	1677	1677	1677	0
120	20250207	183600	84783042	1677	1677	1677	1677	0
121	20250207	183500	84783042	1677	1677	1677	1677	0
122	20250207	183400	84783042	1677	1677	1677	1677	2198
123	20250207	183300	84783042	1677	1677	1677	1677	0
124	20250207	183200	84783042	1677	1677	1677	1677	0
125	20250207	183100	84783042	1677	1677	1677	1677	0
126	20250207	183000	84783042	1677	1677	1677	1677	0
127	20250207	182900	84783042	1677	1677	1677	1677	0
128	20250207	182800	84783042	1677	1677	1677	1677	0
129	20250207	182700	84783042	1677	1677	1677	1677	0
130	20250207	182600	84783042	1677	1677	1677	1677	0
131	20250207	182500	84783042	1677	1677	1677	1677	0
132	20250207	182400	84783042	1677	1677	1677	1677	0
133	20250207	182300	84783042	1677	1677	1677	1677	0
134	20250207	182200	84783042	1677	1677	1677	1677	0
135	20250207	182100	84783042	1677	1677	1677	1677	0
136	20250207	182000	84783042	1677	1677	1677	1677	0
137	20250207	181900	84783042	1677	1677	1677	1677	0
138	20250207	181800	84783042	1677	1677	1677	1677	0
139	20250207	181700	84783042	1677	1677	1677	1677	0
140	20250207	181600	84783042	1677	1677	1677	1677	0
141	20250207	181500	84783042	1677	1677	1677	1677	0
142	20250207	181400	84783042	1677	1677	1677	1677	0
143	20250207	181300	84783042	1677	1677	1677	1677	0
144	20250207	181200	84783042	1677	1677	1677	1677	0
145	20250207	181100	84783042	1677	1677	1677	1677	0
146	20250207	181000	84783042	1677	1677	1677	1677	0
147	20250207	180900	84783042	1677	1677	1677	1677	0
148	20250207	180800	84783042	1677	1677	1677	1677	0
149	20250207	180700	84783042	1677	1677	1677	1677	0
150	20250207	180600	84783042	1677	1677	1677	1677	0
151	20250207	180500	84783042	1677	1677	1677	1677	0
152	20250207	180400	84783042	1677	1677	1677	1677	2198
153	20250207	180300	84783042	1677	1677	1677	1677	0
154	20250207	180200	84783042	1677	1677	1677	1677	0
155	20250207	180100	84783042	1677	1677	1677	1677	0
156	20250207	180000	84783042	1677	1677	1677	1677	0
157	20250207	175900	84783042	1677	1677	1677	1677	0
158	20250207	175800	84783042	1677	1677	1677	1677	0
159	20250207	175700	84783042	1677	1677	1677	1677	0
160	20250207	175600	84783042	1677	1677	1677	1677	0
161	20250207	175500	84783042	1677	1677	1677	1677	0
162	20250207	175400	84783042	1677	1677	1677	1677	0
163	20250207	175300	84783042	1677	1677	1677	1677	0
164	20250207	175200	84783042	1677	1677	1677	1677	0
165	20250207	175100	84783042	1677	1677	1677	1677	0
166	20250207	175000	84783042	1677	1677	1677	1677	0
167	20250207	174900	84783042	1677	1677	1677	1677	0
168	20250207	174800	84783042	1677	1677	1677	1677	0
169	20250207	174700	84783042	1677	1677	1677	1677	0
170	20250207	174600	84783042	1677	1677	1677	1677	0
171	20250207	174500	84783042	1677	1677	1677	1677	0
172	20250207	174400	84783042	1677	1677	1677	1677	0
173	20250207	174300	84783042	1677	1677	1677	1677	0
174	20250207	174200	84783042	1677	1677	1677	1677	0
175	20250207	174100	84783042	1677	1677	1677	1677	0
176	20250207	174000	84783042	1677	1677	1677	1677	0
177	20250207	173900	84783042	1677	1677	1677	1677	0
178	20250207	173800	84783042	1677	1677	1677	1677	0
179	20250207	173700	84783042	1677	1677	1677	1677	0
180	20250207	173600	84783042	1677	1677	1677	1677	0
181	20250207	173500	84783042	1677	1677	1677	1677	0
182	20250207	173400	84783042	1677	1677	1677	1677	2198
183	20250207	173300	84783042	1677	1677	1677	1677	0
184	20250207	173200	84783042	1677	1677	1677	1677	0
185	20250207	173100	84783042	1677	1677	1677	1677	0
186	20250207	173000	84783042	1677	1677	1677	1677	0
187	20250207	172900	84783042	1677	1677	1677	1677	0
188	20250207	172800	84783042	1677	1677	1677	1677	0
189	20250207	172700	84783042	1677	1677	1677	1677	0
190	20250207	172600	84783042	1677	1677	1677	1677	0
191	20250207	172500	84783042	1677	1677	1677	1677	0
192	20250207	172400	84783042	1677	1677	1677	1677	0
193	20250207	172300	84783042	1677	1677	1677	1677	0
194	20250207	172200	84783042	1677	1677	1677	1677	0
195	20250207	172100	84783042	1677	1677	1677	1677	0
196	20250207	172000	84783042	1677	1677	1677	1677	0
197	20250207	171900	84783042	1677	1677	1677	1677	0
198	20250207	171800	84783042	1677	1677	1677	1677	0
199	20250207	171700	84783042	1677	1677	1677	1677	0
200	20250207	171600	84783042	1677	1677	1677	1677	0
201	20250207	171500	84783042	1677	1677	1677	1677	0
202	20250207	171400	84783042	1677	1677	1677	1677	0
203	20250207	171300	84783042	1677	1677	1677	1677	0
204	20250207	171200	84783042	1677	1677	1677	1677	0
205	20250207	171100	84783042	1677	1677	1677	1677	0
206	20250207	171000	84783042	1677	1677	1677	1677	0
207	20250207	170900	84783042	1677	1677	1677	1677	0
208	20250207	170800	84783042	1677	1677	1677	1677	0
209	20250207	170700	84783042	1677	1677	1677	1677	0
210	20250207	170600	84783042	1677	1677	1677	1677	0
211	20250207	170500	84783042	1677	1677	1677	1677	0
212	20250207	170400	84783042	1677	1677	1677	1677	2198
213	20250207	170300	84783042	1677	1677	1677	1677	0
214	20250207	170200	84783042	1677	1677	1677	1677	0
215	20250207	170100	84783042	1677	1677	1677	1677	0
216	20250207	170000	84783042	1677	1677	1677	1677	0
217	20250207	165900	84783042	1677	1677	1677	1677	0
218	20250207	165800	84783042	1677	1677	1677	1677	0
219	20250207	165700	84783042	1677	1677	1677	1677	0
220	20250207	165600	84783042	1677	1677	1677	1677	0
221	20250207	165500	84783042	1677	1677	1677	1677	0
222	20250207	165400	84783042	1677	1677	1677	1677	0
223	20250207	165300	84783042	1677	1677	1677	1677	0
224	20250207	165200	84783042	1677	1677	1677	1677	0
225	20250207	165100	84783042	1677	1677	1677	1677	0
226	20250207	165000	84783042	1677	1677	1677	1677	0
227	20250207	164900	84783042	1677	1677	1677	1677	0
228	20250207	164800	84783042	1677	1677	1677	1677	0
229	20250207	164700	84783042	1677	1677	1677	1677	0
230	20250207	164600	84783042	1677	1677	1677	1677	0
231	20250207	164500	84783042	1677	1677	1677	1677	0
232	20250207	164400	84783042	1677	1677	1677	1677	0
233	20250207	164300	84783042	1677	1677	1677	1677	0
234	20250207	164200	84783042	1677	1677	1677	1677	0
235	20250207	164100	84783042	1677	1677	1677	1677	0
236	20250207	164000	84783042	1677	1677	1677	1677	0
237	20250207	163900	84783042	1677	1677	1677	1677	0
238	20250207	163800	84783042	1677	1677	1677	1677	0
239	20250207	163700	84783042	1677	1677	1677	1677	0
240	20250207	163600	84783042	1677	1677	1677	1677	0
241	20250207	163500	84783042	1677	1677	1677	1677	0
242	20250207	163400	84783042	1677	1677	1677	1677	2198
243	20250207	163300	84783042	1677	1677	1677	1677	0
244	20250207	163200	84783042	1677	1677	1677	1677	0
245	20250207	163100	84783042	1677	1677	1677	1677	0
246	20250207	163000	84783042	1677	1677	1677	1677	0
247	20250207	162900	84783042	1677	1677	1677	1677	0
248	20250207	162800	84783042	1677	1677	1677	1677	0
249	20250207	162700	84783042	1677	1677	1677	1677	0
250	20250207	162600	84783042	1677	1677	1677	1677	0
251	20250207	162500	84783042	1677	1677	1677	1677	0
252	20250207	162400	84783042	1677	1677	1677	1677	0
253	20250207	162300	84783042	1677	1677	1677	1677	0
254	20250207	162200	84783042	1677	1677	1677	1677	0
255	20250207	162100	84783042	1677	1677	1677	1677	0
256	20250207	162000	84783042	1677	1677	1677	1677	0
257	20250207	161900	84783042	1677	1677	1677	1677	0
258	20250207	161800	84783042	1677	1677	1677	1677	0
259	20250207	161700	84783042	1677	1677	1677	1677	0
260	20250207	161600	84783042	1677	1677	1677	1677	0
261	20250207	161500	84783042	1677	1677	1677	1677	0
262	20250207	161400	84783042	1677	1677	1677	1677	0
263	20250207	161300	84783042	1677	1677	1677	1677	0
264	20250207	161200	84783042	1677	1677	1677	1677	0
265	20250207	161100	84783042	1677	1677	1677	1677	0
266	20250207	161000	84783042	1677	1677	1677	1677	0
267	20250207	160900	84783042	1677	1677	1677	1677	0
268	20250207	160800	84783042	1677	1677	1677	1677	0
269	20250207	160700	84783042	1677	1677	1677	1677	0
270	20250207	160600	84783042	1677	1677	1677	1677	0
271	20250207	160500	84783042	1677	1677	1677	1677	0
272	20250207	160400	84783042	1677	1677	1677	1677	2198
273	20250207	160300	84783042	1677	1677	1677	1677	0
274	20250207	160200	84783042	1677	1677	1677	1677	0
275	20250207	160100	84783042	1677	1677	1677	1677	0
276	20250207	160000	84783042	1677	1677	1677	1677	0
277	20250207	155900	84783042	1677	1677	1677	1677	0
278	20250207	155800	84783042	1677	1677	1677	1677	0
279	20250207	155700	84783042	1677	1677	1677	1677	0
280	20250207	155600	84783042	1677	1677	1677	1677	0
281	20250207	155500	84783042	1677	1677	1677	1677	0
282	20250207	155400	84783042	1677	1677	1677	1677	0
283	20250207	155300	84783042	1677	1677	1677	1677	0
284	20250207	155200	84783042	1677	1677	1677	1677	0
285	20250207	155100	84783042	1677	1677	1677	1677	0
286	20250207	155000	84783042	1677	1677	1677	1677	0
287	20250207	154900	84783042	1677	1677	1677	1677	0
288	20250207	154800	84783042	1677	1677	1677	1677	0
289	20250207	154700	84783042	1677	1677	1677	1677	0
290	20250207	154600	84783042	1677	1677	1677	1677	0
291	20250207	154500	84783042	1677	1677	1677	1677	0
292	20250207	154400	84783042	1677	1677	1677	1677	0
293	20250207	154300	84783042	1677	1677	1677	1677	0
294	20250207	154200	84783042	1677	1677	1677	1677	0
295	20250207	154100	84783042	1677	1677	1677	1677	0
296	20250207	154000	84783042	1677	1677	1677	1677	0
297	20250207	153900	84783042	1677	1677	1677	1677	0
298	20250207	153800	84783042	1677	1677	1677	1677	0
299	20250207	153700	84783042	1677	1677	1677	1677	0
300	20250207	153600	84783042	1677	1677	1677	1677	0
301	20250207	153500	84783042	1677	1677	1677	1677	0
302	20250207	153400	84783042	1677	1677	1677	1677	2198
303	20250207	153300	84783042	1677	1677	1677	1677	0
304	20250207	153200	84783042	1677	1677	1677	1677	0
305	20250207	153100	84783042	1677	1677	1677	1677	0
306	20250207	153000	84783042	1677	1677	1677	1677	2198
307	20250207	152900	81096996	1677	1677	1677	1677	0
308	20250207	152800	81096996	1677	1677	1677	1677	0
309	20250207	152700	81096996	1677	1677	1677	1677	0
310	20250207	152600	81096996	1677	1677	1677	1677	0
311	20250207	152500	81096996	1677	1677	1677	1677	0
312	20250207	152400	81096996	1677	1677	1677	1677	0
313	20250207	152300	81096996	1677	1677	1677	1677	0
314	20250207	152200	81096996	1677	1677	1677	1677	0
315	20250207	152100	81096996	1677	1677	1677	1677	0
316	20250207	152000	81096996	1677	1677	1677	1677	0
317	20250207	151900	81096996	1677	1677	1677	1677	5
318	20250207	151800	81088611	1677	1677	1677	1677	5
319	20250207	151700	81080226	1670	1670	1670	1670	0
320	20250207	151600	81080226	1670	1670	1670	1670	0
321	20250207	151500	81080226	1670	1670	1670	1670	128
322	20250207	151400	80866466	1677	1677	1677	1677	0
323	20250207	151300	80866466	1677	1677	1677	1677	2
324	20250207	151200	80863112	1669	1669	1669	1669	0
325	20250207	151100	80863112	1669	1669	1669	1669	0
326	20250207	151000	80863112	1669	1669	1669	1669	90
327	20250207	150900	80712902	1669	1669	1669	1669	0
328	20250207	150800	80712902	1669	1669	1669	1669	0
329	20250207	150700	80712902	1669	1669	1669	1669	0
330	20250207	150600	80712902	1669	1669	1669	1669	0
331	20250207	150500	80712902	1669	1669	1669	1669	995
332	20250207	150400	79052247	1669	1669	1669	1669	144
333	20250207	150300	78811911	1677	1677	1677	1677	0
334	20250207	150200	78811911	1677	1677	1677	1677	2
335	20250207	150100	78808557	1669	1669	1669	1669	0
336	20250207	150000	78808557	1669	1669	1669	1669	0
337	20250207	145900	78808557	1669	1669	1669	1669	0
338	20250207	145800	78808557	1669	1669	1669	1669	500
339	20250207	145700	77974057	1677	1677	1677	1677	1
340	20250207	145600	77972380	1677	1677	1677	1677	50
341	20250207	145500	77888530	1677	1677	1677	1677	13
342	20250207	145400	77866729	1677	1677	1677	1677	0
343	20250207	145300	77866729	1677	1677	1677	1677	0
344	20250207	145200	77866729	1677	1678	1678	1677	20
345	20250207	145100	77833187	1678	1677	1678	1677	103
346	20250207	145000	77660363	1677	1677	1677	1677	0
347	20250207	144900	77660363	1677	1677	1677	1677	0
348	20250207	144800	77660363	1677	1673	1677	1670	2540
349	20250207	144700	73417258	1677	1677	1677	1677	0
350	20250207	144600	73417258	1677	1677	1677	1677	0
351	20250207	144500	73417258	1677	1677	1677	1677	0
352	20250207	144400	73417258	1677	1677	1677	1677	1
353	20250207	144300	73415581	1677	1678	1678	1677	403
354	20250207	144200	72739746	1678	1678	1678	1678	2
355	20250207	144100	72736390	1677	1677	1677	1677	190
356	20250207	144000	72417760	1677	1677	1677	1677	0
357	20250207	143900	72417760	1677	1677	1677	1677	70
358	20250207	143800	72300370	1673	1673	1673	1673	13
359	20250207	143700	72278621	1678	1678	1678	1678	0
360	20250207	143600	72278621	1678	1678	1678	1678	0
361	20250207	143500	72278621	1678	1678	1678	1678	0
362	20250207	143400	72278621	1678	1678	1678	1678	160
363	20250207	143300	72010141	1677	1677	1677	1677	0
364	20250207	143200	72010141	1677	1677	1677	1677	350
365	20250207	143100	71423191	1677	1677	1677	1677	20
366	20250207	143000	71389651	1673	1673	1673	1673	1
367	20250207	142900	71387978	1673	1673	1673	1673	0
368	20250207	142800	71387978	1673	1673	1673	1673	0
369	20250207	142700	71387978	1673	1673	1673	1673	0
370	20250207	142600	71387978	1673	1673	1673	1673	838
371	20250207	142500	69986004	1673	1673	1673	1673	0
372	20250207	142400	69986004	1673	1673	1673	1673	91
373	20250207	142300	69833761	1677	1677	1677	1677	2
374	20250207	142200	69830407	1677	1677	1677	1677	2
375	20250207	142100	69827053	1673	1673	1673	1673	0
376	20250207	142000	69827053	1673	1673	1673	1673	0
377	20250207	141900	69827053	1673	1673	1673	1673	0
378	20250207	141800	69827053	1673	1673	1673	1673	0
379	20250207	141700	69827053	1673	1673	1673	1673	0
380	20250207	141600	69827053	1673	1673	1673	1673	0
381	20250207	141500	69827053	1673	1673	1673	1673	61
382	20250207	141400	69725000	1673	1673	1673	1673	60
383	20250207	141300	69624620	1669	1669	1669	1669	0
384	20250207	141200	69624620	1669	1669	1671	1669	1556
385	20250207	141100	67026572	1669	1669	1669	1669	0
386	20250207	141000	67026572	1669	1669	1669	1669	0
387	20250207	140900	67026572	1669	1669	1669	1669	0
388	20250207	140800	67026572	1669	1669	1669	1669	100
389	20250207	140700	66859672	1667	1667	1667	1667	0
390	20250207	140600	66859672	1667	1667	1667	1667	29
391	20250207	140500	66811329	1667	1667	1667	1667	0
392	20250207	140400	66811329	1667	1667	1667	1667	106
393	20250207	140300	66634627	1667	1667	1667	1667	1
394	20250207	140200	66632960	1669	1669	1669	1669	0
395	20250207	140100	66632960	1669	1669	1669	1669	10
396	20250207	140000	66616270	1669	1669	1669	1669	0
397	20250207	135900	66616270	1669	1669	1669	1669	1
398	20250207	135800	66614601	1666	1666	1666	1666	0
399	20250207	135700	66614601	1666	1666	1666	1666	0
400	20250207	135600	66614601	1666	1666	1666	1666	80
401	20250207	135500	66481321	1666	1667	1667	1666	10
402	20250207	135400	66464659	1667	1667	1667	1667	0
403	20250207	135300	66464659	1667	1667	1667	1667	0
404	20250207	135200	66464659	1667	1667	1667	1667	1
405	20250207	135100	66462992	1667	1667	1667	1667	18
406	20250207	135000	66432986	1669	1669	1669	1669	0
407	20250207	134900	66432986	1669	1669	1669	1669	0
408	20250207	134800	66432986	1669	1669	1669	1669	0
409	20250207	134700	66432986	1669	1669	1669	1669	0
410	20250207	134600	66432986	1669	1669	1669	1669	0
411	20250207	134500	66432986	1669	1669	1669	1669	0
412	20250207	134400	66432986	1669	1669	1669	1669	5
413	20250207	134300	66424641	1670	1670	1670	1670	0
414	20250207	134200	66424641	1670	1670	1670	1670	1
415	20250207	134100	66422971	1670	1670	1670	1670	0
416	20250207	134000	66422971	1670	1670	1670	1670	43
417	20250207	133900	66351161	1669	1669	1669	1669	496
418	20250207	133800	65523337	1666	1666	1666	1666	0
419	20250207	133700	65523337	1666	1666	1666	1666	0
420	20250207	133600	65523337	1666	1666	1666	1666	0
421	20250207	133500	65523337	1666	1666	1666	1666	0
422	20250207	133400	65523337	1666	1666	1666	1666	0
423	20250207	133300	65523337	1666	1666	1666	1666	300
424	20250207	133200	65023537	1669	1669	1669	1669	0
425	20250207	133100	65023537	1669	1669	1669	1669	0
426	20250207	133000	65023537	1669	1669	1669	1669	0
427	20250207	132900	65023537	1669	1669	1669	1669	0
428	20250207	132800	65023537	1669	1669	1669	1669	0
429	20250207	132700	65023537	1669	1669	1669	1669	0
430	20250207	132600	65023537	1669	1669	1669	1669	0
431	20250207	132500	65023537	1669	1669	1669	1669	0
432	20250207	132400	65023537	1669	1669	1669	1669	0
433	20250207	132300	65023537	1669	1669	1669	1669	100
434	20250207	132200	64856637	1670	1670	1670	1670	0
435	20250207	132100	64856637	1670	1670	1670	1670	0
436	20250207	132000	64856637	1670	1670	1670	1670	0
437	20250207	131900	64856637	1670	1670	1670	1670	0
438	20250207	131800	64856637	1670	1670	1670	1670	0
439	20250207	131700	64856637	1670	1670	1670	1670	0
440	20250207	131600	64856637	1670	1670	1670	1670	0
441	20250207	131500	64856637	1670	1670	1670	1670	0
442	20250207	131400	64856637	1670	1670	1670	1670	0
443	20250207	131300	64856637	1670	1670	1670	1670	0
444	20250207	131200	64856637	1670	1670	1670	1670	0
445	20250207	131100	64856637	1670	1670	1670	1670	0
446	20250207	131000	64856637	1670	1670	1670	1670	2
447	20250207	130900	64853297	1665	1665	1665	1665	0
448	20250207	130800	64853297	1665	1665	1665	1665	0
449	20250207	130700	64853297	1665	1665	1665	1665	0
450	20250207	130600	64853297	1665	1665	1665	1665	0
451	20250207	130500	64853297	1665	1665	1665	1665	0
452	20250207	130400	64853297	1665	1665	1665	1665	0
453	20250207	130300	64853297	1665	1665	1665	1665	0
454	20250207	130200	64853297	1665	1665	1665	1665	0
455	20250207	130100	64853297	1665	1665	1665	1665	0
456	20250207	130000	64853297	1665	1665	1665	1665	0
457	20250207	125900	64853297	1665	1665	1665	1665	0
458	20250207	125800	64853297	1665	1665	1665	1665	0
459	20250207	125700	64853297	1665	1665	1665	1665	0
460	20250207	125600	64853297	1665	1665	1665	1665	0
461	20250207	125500	64853297	1665	1665	1665	1665	0
462	20250207	125400	64853297	1665	1666	1666	1665	102
463	20250207	125300	64683391	1666	1670	1670	1666	21
464	20250207	125200	64648365	1670	1670	1670	1670	0
465	20250207	125100	64648365	1670	1670	1670	1670	0
466	20250207	125000	64648365	1670	1670	1670	1670	0
467	20250207	124900	64648365	1670	1670	1670	1670	0
468	20250207	124800	64648365	1670	1670	1670	1670	0
469	20250207	124700	64648365	1670	1670	1670	1670	85
470	20250207	124600	64506415	1670	1670	1670	1670	0
471	20250207	124500	64506415	1670	1670	1670	1670	0
472	20250207	124400	64506415	1670	1670	1670	1670	0
473	20250207	124300	64506415	1670	1670	1670	1670	0
474	20250207	124200	64506415	1670	1670	1670	1670	4
475	20250207	124100	64499735	1670	1670	1670	1670	0
476	20250207	124000	64499735	1670	1670	1670	1670	100
477	20250207	123900	64332735	1670	1670	1670	1670	0
478	20250207	123800	64332735	1670	1670	1670	1670	0
479	20250207	123700	64332735	1670	1670	1670	1670	0
480	20250207	123600	64332735	1670	1670	1670	1670	0
481	20250207	123500	64332735	1670	1670	1670	1670	0
482	20250207	123400	64332735	1670	1670	1670	1670	100
483	20250207	123300	64165735	1670	1670	1670	1670	1
484	20250207	123200	64164065	1664	1664	1664	1664	0
485	20250207	123100	64164065	1664	1664	1664	1664	0
486	20250207	123000	64164065	1664	1664	1664	1664	169
487	20250207	122900	63882849	1670	1669	1670	1669	15
488	20250207	122800	63857808	1664	1664	1664	1664	9
489	20250207	122700	63842832	1664	1664	1664	1664	0
490	20250207	122600	63842832	1664	1664	1664	1664	0
491	20250207	122500	63842832	1664	1664	1664	1664	0
492	20250207	122400	63842832	1664	1664	1664	1664	20
493	20250207	122300	63809552	1664	1664	1664	1664	600
494	20250207	122200	62811152	1664	1665	1665	1664	1155
495	20250207	122100	60888261	1668	1668	1668	1668	0
496	20250207	122000	60888261	1668	1668	1668	1668	10
497	20250207	121900	60871581	1665	1665	1665	1665	0
498	20250207	121800	60871581	1665	1665	1665	1665	235
499	20250207	121700	60480306	1669	1669	1669	1669	0
500	20250207	121600	60480306	1669	1669	1669	1669	0
501	20250207	121500	60480306	1669	1669	1669	1669	0
502	20250207	121400	60480306	1669	1669	1669	1669	0
503	20250207	121300	60480306	1669	1669	1669	1669	0
504	20250207	121200	60480306	1669	1666	1669	1666	4
505	20250207	121100	60473635	1668	1668	1668	1668	0
506	20250207	121000	60473635	1668	1668	1668	1668	0
507	20250207	120900	60473635	1668	1668	1668	1668	0
508	20250207	120800	60473635	1668	1668	1668	1668	0
509	20250207	120700	60473635	1668	1667	1668	1667	3
510	20250207	120600	60468633	1665	1665	1665	1665	0
511	20250207	120500	60468633	1665	1665	1665	1665	0
512	20250207	120400	60468633	1665	1665	1665	1665	195
513	20250207	120300	60143958	1665	1665	1665	1665	0
514	20250207	120200	60143958	1665	1665	1665	1665	100
515	20250207	120100	59977458	1665	1665	1665	1665	2
516	20250207	120000	59974128	1665	1665	1665	1665	0
517	20250207	115900	59974128	1665	1665	1665	1665	0
518	20250207	115800	59974128	1665	1665	1665	1665	0
519	20250207	115700	59974128	1665	1665	1665	1665	2
520	20250207	115600	59970798	1665	1665	1665	1665	2
521	20250207	115500	59967468	1665	1665	1665	1665	0
522	20250207	115400	59967468	1665	1665	1665	1665	0
523	20250207	115300	59967468	1665	1665	1665	1665	0
524	20250207	115200	59967468	1665	1665	1665	1665	0
525	20250207	115100	59967468	1665	1665	1665	1665	0
526	20250207	115000	59967468	1665	1665	1665	1665	0
527	20250207	114900	59967468	1665	1665	1665	1665	0
528	20250207	114800	59967468	1665	1665	1665	1665	0
529	20250207	114700	59967468	1665	1665	1665	1665	0
530	20250207	114600	59967468	1665	1664	1665	1664	4358
531	20250207	114500	52711536	1664	1664	1664	1664	98
532	20250207	114400	52548464	1664	1664	1664	1664	0
533	20250207	114300	52548464	1664	1664	1664	1664	1
534	20250207	114200	52546800	1664	1664	1664	1664	0
535	20250207	114100	52546800	1664	1664	1664	1664	0
536	20250207	114000	52546800	1664	1664	1664	1664	0
537	20250207	113900	52546800	1664	1664	1664	1664	105
538	20250207	113800	52372080	1661	1661	1661	1661	0
539	20250207	113700	52372080	1661	1661	1661	1661	0
540	20250207	113600	52372080	1661	1661	1661	1661	580
541	20250207	113500	51408700	1661	1661	1661	1661	0
542	20250207	113400	51408700	1661	1661	1661	1661	0
543	20250207	113300	51408700	1661	1661	1661	1661	0
544	20250207	113200	51408700	1661	1661	1661	1661	0
545	20250207	113100	51408700	1661	1661	1661	1661	0
546	20250207	113000	51408700	1661	1661	1661	1661	0
547	20250207	112900	51408700	1661	1661	1661	1661	0
548	20250207	112800	51408700	1661	1661	1661	1661	490
549	20250207	112700	50594810	1660	1660	1660	1660	0
550	20250207	112600	50594810	1660	1660	1660	1660	0
551	20250207	112500	50594810	1660	1660	1660	1660	0
552	20250207	112400	50594810	1660	1660	1660	1660	302
553	20250207	112300	50093490	1660	1661	1661	1660	848
554	20250207	112200	48685740	1660	1660	1660	1660	0
555	20250207	112100	48685740	1660	1660	1660	1660	0
556	20250207	112000	48685740	1660	1665	1665	1660	1366
557	20250207	111900	46417272	1665	1665	1665	1665	10
558	20250207	111800	46400622	1666	1666	1666	1666	10
559	20250207	111700	46383962	1668	1668	1668	1668	0
560	20250207	111600	46383962	1668	1668	1668	1668	0
561	20250207	111500	46383962	1668	1668	1668	1668	28
562	20250207	111400	46337258	1668	1668	1668	1668	0
563	20250207	111300	46337258	1668	1663	1668	1662	155
564	20250207	111200	46079633	1664	1666	1666	1664	9
565	20250207	111100	46064648	1667	1667	1667	1667	3
566	20250207	111000	46059647	1668	1668	1668	1668	3
567	20250207	110900	46054643	1669	1669	1669	1669	0
568	20250207	110800	46054643	1669	1669	1669	1669	361
569	20250207	110700	45452134	1669	1669	1669	1669	0
570	20250207	110600	45452134	1669	1669	1669	1669	0
571	20250207	110500	45452134	1669	1669	1669	1669	11
572	20250207	110400	45433775	1669	1670	1670	1669	21
573	20250207	110300	45398706	1670	1670	1670	1670	5
574	20250207	110200	45390356	1670	1669	1670	1669	10
575	20250207	110100	45373660	1670	1670	1670	1670	40
576	20250207	110000	45306860	1670	1670	1670	1670	0
577	20250207	105900	45306860	1670	1670	1670	1670	2
578	20250207	105800	45303520	1670	1670	1670	1670	0
579	20250207	105700	45303520	1670	1669	1670	1669	245
580	20250207	105600	44894380	1661	1661	1661	1661	0
581	20250207	105500	44894380	1661	1661	1661	1661	943
582	20250207	105400	43328057	1661	1661	1661	1661	0
583	20250207	105300	43328057	1661	1665	1665	1661	208
584	20250207	105200	42982372	1670	1670	1670	1670	0
585	20250207	105100	42982372	1670	1670	1670	1670	0
586	20250207	105000	42982372	1670	1670	1670	1670	2
587	20250207	104900	42979032	1670	1670	1670	1670	0
588	20250207	104800	42979032	1670	1670	1670	1670	0
589	20250207	104700	42979032	1670	1670	1670	1670	0
590	20250207	104600	42979032	1670	1670	1670	1670	0
591	20250207	104500	42979032	1670	1670	1670	1670	0
592	20250207	104400	42979032	1670	1670	1670	1670	1
593	20250207	104300	42977362	1670	1670	1670	1670	2
594	20250207	104200	42974022	1662	1662	1662	1662	0
595	20250207	104100	42974022	1662	1662	1662	1662	6
596	20250207	104000	42964050	1661	1661	1661	1661	0
597	20250207	103900	42964050	1661	1661	1661	1661	0
598	20250207	103800	42964050	1661	1661	1661	1661	0
599	20250207	103700	42964050	1661	1661	1661	1661	0
600	20250207	103600	42964050	1661	1661	1661	1661	0
601	20250207	103500	42964050	1661	1661	1661	1661	1
602	20250207	103400	42962389	1660	1661	1666	1660	1879
603	20250207	103300	39842409	1660	1660	1660	1660	1000
604	20250207	103200	38182409	1660	1661	1661	1660	882
605	20250207	103100	36717880	1667	1664	1667	1661	2010
606	20250207	103000	33377282	1674	1674	1674	1674	10
607	20250207	102900	33360542	1675	1675	1675	1675	0
608	20250207	102800	33360542	1675	1675	1675	1675	0
609	20250207	102700	33360542	1675	1675	1675	1675	7
610	20250207	102600	33348817	1664	1664	1664	1664	0
611	20250207	102500	33348817	1664	1672	1677	1664	320
612	20250207	102400	32813497	1672	1672	1672	1672	0
613	20250207	102300	32813497	1672	1672	1672	1672	0
614	20250207	102200	32813497	1672	1672	1672	1672	145
615	20250207	102100	32571057	1672	1672	1672	1672	159
616	20250207	102000	32305209	1672	1672	1672	1672	10
617	20250207	101900	32288489	1672	1663	1672	1663	203
618	20250207	101800	31950882	1672	1672	1672	1672	0
619	20250207	101700	31950882	1672	1667	1672	1661	4548
620	20250207	101600	24389674	1667	1667	1667	1667	0
621	20250207	101500	24389674	1667	1667	1667	1667	100
622	20250207	101400	24222974	1667	1667	1677	1667	1113
623	20250207	101300	22367593	1667	1667	1667	1667	0
624	20250207	101200	22367593	1667	1667	1667	1667	10
625	20250207	101100	22350923	1667	1667	1667	1667	0
626	20250207	101000	22350923	1667	1667	1667	1667	0
627	20250207	100900	22350923	1667	1667	1667	1667	1
628	20250207	100800	22349256	1667	1677	1677	1665	31
629	20250207	100700	22297622	1677	1677	1677	1677	0
630	20250207	100600	22297622	1677	1677	1677	1677	0
631	20250207	100500	22297622	1677	1677	1677	1677	50
632	20250207	100400	22213772	1677	1677	1677	1677	2
633	20250207	100300	22210418	1665	1666	1666	1665	597
634	20250207	100200	21215821	1677	1677	1677	1677	3
635	20250207	100100	21210790	1677	1677	1677	1677	0
636	20250207	100000	21210790	1677	1677	1677	1677	10
637	20250207	095900	21194020	1677	1677	1677	1677	1
638	20250207	095800	21192343	1666	1666	1666	1666	0
639	20250207	095700	21192343	1666	1666	1666	1666	10
640	20250207	095600	21175683	1666	1666	1666	1666	0
641	20250207	095500	21175683	1666	1667	1667	1666	45
642	20250207	095400	21100703	1678	1678	1678	1678	0
643	20250207	095300	21100703	1678	1677	1678	1677	81
644	20250207	095200	20964795	1667	1667	1667	1667	0
645	20250207	095100	20964795	1667	1667	1667	1667	199
646	20250207	095000	20633062	1668	1668	1668	1668	0
647	20250207	094900	20633062	1668	1677	1677	1668	1105
648	20250207	094800	18782722	1677	1677	1677	1677	1
649	20250207	094700	18781045	1677	1677	1677	1677	10
650	20250207	094600	18764275	1677	1677	1677	1677	12
651	20250207	094500	18744151	1677	1677	1677	1677	9
652	20250207	094400	18729058	1676	1676	1676	1676	104
653	20250207	094300	18554754	1676	1676	1676	1676	100
654	20250207	094200	18387154	1676	1676	1676	1676	121
655	20250207	094100	18184358	1676	1676	1676	1676	50
656	20250207	094000	18100558	1676	1674	1676	1674	100
657	20250207	093900	17932992	1665	1665	1665	1665	24
658	20250207	093800	17893032	1675	1675	1675	1675	0
659	20250207	093700	17893032	1675	1675	1675	1675	0
660	20250207	093600	17893032	1675	1675	1675	1675	2
661	20250207	093500	17889682	1675	1676	1676	1675	26
662	20250207	093400	17846107	1676	1676	1676	1662	213
663	20250207	093300	17491933	1676	1676	1676	1676	0
664	20250207	093200	17491933	1676	1676	1676	1676	2
665	20250207	093100	17488581	1661	1678	1678	1661	88
666	20250207	093000	17342396	1678	1660	1678	1660	391
667	20250207	092900	16689700	1660	1664	1664	1660	4074
668	20250207	092800	9914770	1668	1668	1668	1663	512
669	20250207	092700	9061436	1678	1676	1678	1668	501
670	20250207	092600	8224583	1678	1678	1678	1678	120
671	20250207	092500	8023223	1678	1678	1678	1678	550
672	20250207	092400	7100323	1675	1680	1680	1675	2633
673	20250207	092300	2681818	1680	1682	1682	1680	153
674	20250207	092200	2424773	1687	1687	1687	1687	0
675	20250207	092100	2424773	1687	1687	1687	1687	0
676	20250207	092000	2424773	1687	1687	1687	1687	1
677	20250207	091900	2423086	1687	1687	1687	1687	5
678	20250207	091800	2414651	1687	1687	1687	1687	100
679	20250207	091700	2245951	1692	1692	1692	1692	0
680	20250207	091600	2245951	1692	1692	1692	1692	0
681	20250207	091500	2245951	1692	1692	1692	1692	0
682	20250207	091400	2245951	1692	1678	1692	1676	613
683	20250207	091300	1212037	1692	1692	1692	1692	1
684	20250207	091200	1210345	1693	1678	1693	1678	4
685	20250207	091100	1203603	1678	1693	1693	1678	19
686	20250207	091000	1171646	1679	1679	1679	1679	10
687	20250207	090900	1154856	1694	1694	1694	1694	2
688	20250207	090800	1151468	1694	1694	1694	1694	1
689	20250207	090700	1149774	1679	1690	1690	1679	128
690	20250207	090600	933762	1698	1696	1698	1696	343
691	20250207	090500	351774	1698	1679	1698	1679	7
692	20250207	090400	340002	1699	1699	1699	1699	0
693	20250207	090300	340002	1699	1695	1699	1694	110
694	20250207	090200	153615	1695	1695	1695	1695	1
695	20250207	090100	151920	1688	1688	1688	1688	0
696	20250207	090000	151920	1688	1688	1688	1688	90