KissMeData/017180/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	190400	107290962	1673	1673	1673	1673	700
3	20250207	190300	107290962	1673	1673	1673	1673	0
4	20250207	190200	107290962	1673	1673	1673	1673	0
5	20250207	190100	107290962	1673	1673	1673	1673	0
6	20250207	190000	107290962	1673	1673	1673	1673	0
7	20250207	185900	107290962	1673	1673	1673	1673	0
8	20250207	185800	107290962	1673	1673	1673	1673	0
9	20250207	185700	107290962	1673	1673	1673	1673	0
10	20250207	185600	107290962	1673	1673	1673	1673	0
11	20250207	185500	107290962	1673	1673	1673	1673	0
12	20250207	185400	107290962	1673	1673	1673	1673	0
13	20250207	185300	107290962	1673	1673	1673	1673	0
14	20250207	185200	107290962	1673	1673	1673	1673	0
15	20250207	185100	107290962	1673	1673	1673	1673	0
16	20250207	185000	107290962	1673	1673	1673	1673	0
17	20250207	184900	107290962	1673	1673	1673	1673	0
18	20250207	184800	107290962	1673	1673	1673	1673	0
19	20250207	184700	107290962	1673	1673	1673	1673	0
20	20250207	184600	107290962	1673	1673	1673	1673	0
21	20250207	184500	107290962	1673	1673	1673	1673	0
22	20250207	184400	107290962	1673	1673	1673	1673	0
23	20250207	184300	107290962	1673	1673	1673	1673	0
24	20250207	184200	107290962	1673	1673	1673	1673	0
25	20250207	184100	107290962	1673	1673	1673	1673	0
26	20250207	184000	107290962	1673	1673	1673	1673	0
27	20250207	183900	107290962	1673	1673	1673	1673	0
28	20250207	183800	107290962	1673	1673	1673	1673	0
29	20250207	183700	107290962	1673	1673	1673	1673	0
30	20250207	183600	107290962	1673	1673	1673	1673	0
31	20250207	183500	107290962	1673	1673	1673	1673	0
32	20250207	183400	107290962	1673	1673	1673	1673	700
33	20250207	183300	107290962	1673	1673	1673	1673	0
34	20250207	183200	107290962	1673	1673	1673	1673	0
35	20250207	183100	107290962	1673	1673	1673	1673	0
36	20250207	183000	107290962	1673	1673	1673	1673	0
37	20250207	182900	107290962	1673	1673	1673	1673	0
38	20250207	182800	107290962	1673	1673	1673	1673	0
39	20250207	182700	107290962	1673	1673	1673	1673	0
40	20250207	182600	107290962	1673	1673	1673	1673	0
41	20250207	182500	107290962	1673	1673	1673	1673	0
42	20250207	182400	107290962	1673	1673	1673	1673	0
43	20250207	182300	107290962	1673	1673	1673	1673	0
44	20250207	182200	107290962	1673	1673	1673	1673	0
45	20250207	182100	107290962	1673	1673	1673	1673	0
46	20250207	182000	107290962	1673	1673	1673	1673	0
47	20250207	181900	107290962	1673	1673	1673	1673	0
48	20250207	181800	107290962	1673	1673	1673	1673	0
49	20250207	181700	107290962	1673	1673	1673	1673	0
50	20250207	181600	107290962	1673	1673	1673	1673	0
51	20250207	181500	107290962	1673	1673	1673	1673	0
52	20250207	181400	107290962	1673	1673	1673	1673	0
53	20250207	181300	107290962	1673	1673	1673	1673	0
54	20250207	181200	107290962	1673	1673	1673	1673	0
55	20250207	181100	107290962	1673	1673	1673	1673	0
56	20250207	181000	107290962	1673	1673	1673	1673	0
57	20250207	180900	107290962	1673	1673	1673	1673	0
58	20250207	180800	107290962	1673	1673	1673	1673	0
59	20250207	180700	107290962	1673	1673	1673	1673	0
60	20250207	180600	107290962	1673	1673	1673	1673	0
61	20250207	180500	107290962	1673	1673	1673	1673	0
62	20250207	180400	107290962	1673	1673	1673	1673	700
63	20250207	180300	107290962	1673	1673	1673	1673	0
64	20250207	180200	107290962	1673	1673	1673	1673	0
65	20250207	180100	107290962	1673	1673	1673	1673	0
66	20250207	180000	107290962	1673	1673	1673	1673	0
67	20250207	175900	107290962	1673	1673	1673	1673	0
68	20250207	175800	107290962	1673	1673	1673	1673	0
69	20250207	175700	107290962	1673	1673	1673	1673	0
70	20250207	175600	107290962	1673	1673	1673	1673	0
71	20250207	175500	107290962	1673	1673	1673	1673	0
72	20250207	175400	107290962	1673	1673	1673	1673	0
73	20250207	175300	107290962	1673	1673	1673	1673	0
74	20250207	175200	107290962	1673	1673	1673	1673	0
75	20250207	175100	107290962	1673	1673	1673	1673	0
76	20250207	175000	107290962	1673	1673	1673	1673	0
77	20250207	174900	107290962	1673	1673	1673	1673	0
78	20250207	174800	107290962	1673	1673	1673	1673	0
79	20250207	174700	107290962	1673	1673	1673	1673	0
80	20250207	174600	107290962	1673	1673	1673	1673	0
81	20250207	174500	107290962	1673	1673	1673	1673	0
82	20250207	174400	107290962	1673	1673	1673	1673	0
83	20250207	174300	107290962	1673	1673	1673	1673	0
84	20250207	174200	107290962	1673	1673	1673	1673	0
85	20250207	174100	107290962	1673	1673	1673	1673	0
86	20250207	174000	107290962	1673	1673	1673	1673	0
87	20250207	173900	107290962	1673	1673	1673	1673	0
88	20250207	173800	107290962	1673	1673	1673	1673	0
89	20250207	173700	107290962	1673	1673	1673	1673	0
90	20250207	173600	107290962	1673	1673	1673	1673	0
91	20250207	173500	107290962	1673	1673	1673	1673	0
92	20250207	173400	107290962	1673	1673	1673	1673	700
93	20250207	173300	107290962	1673	1673	1673	1673	0
94	20250207	173200	107290962	1673	1673	1673	1673	0
95	20250207	173100	107290962	1673	1673	1673	1673	0
96	20250207	173000	107290962	1673	1673	1673	1673	0
97	20250207	172900	107290962	1673	1673	1673	1673	0
98	20250207	172800	107290962	1673	1673	1673	1673	0
99	20250207	172700	107290962	1673	1673	1673	1673	0
100	20250207	172600	107290962	1673	1673	1673	1673	0
101	20250207	172500	107290962	1673	1673	1673	1673	0
102	20250207	172400	107290962	1673	1673	1673	1673	0
103	20250207	172300	107290962	1673	1673	1673	1673	0
104	20250207	172200	107290962	1673	1673	1673	1673	0
105	20250207	172100	107290962	1673	1673	1673	1673	0
106	20250207	172000	107290962	1673	1673	1673	1673	0
107	20250207	171900	107290962	1673	1673	1673	1673	0
108	20250207	171800	107290962	1673	1673	1673	1673	0
109	20250207	171700	107290962	1673	1673	1673	1673	0
110	20250207	171600	107290962	1673	1673	1673	1673	0
111	20250207	171500	107290962	1673	1673	1673	1673	0
112	20250207	171400	107290962	1673	1673	1673	1673	0
113	20250207	171300	107290962	1673	1673	1673	1673	0
114	20250207	171200	107290962	1673	1673	1673	1673	0
115	20250207	171100	107290962	1673	1673	1673	1673	0
116	20250207	171000	107290962	1673	1673	1673	1673	0
117	20250207	170900	107290962	1673	1673	1673	1673	0
118	20250207	170800	107290962	1673	1673	1673	1673	0
119	20250207	170700	107290962	1673	1673	1673	1673	0
120	20250207	170600	107290962	1673	1673	1673	1673	0
121	20250207	170500	107290962	1673	1673	1673	1673	0
122	20250207	170400	107290962	1673	1673	1673	1673	700
123	20250207	170300	107290962	1673	1673	1673	1673	0
124	20250207	170200	107290962	1673	1673	1673	1673	0
125	20250207	170100	107290962	1673	1673	1673	1673	0
126	20250207	170000	107290962	1673	1673	1673	1673	0
127	20250207	165900	107290962	1673	1673	1673	1673	0
128	20250207	165800	107290962	1673	1673	1673	1673	0
129	20250207	165700	107290962	1673	1673	1673	1673	0
130	20250207	165600	107290962	1673	1673	1673	1673	0
131	20250207	165500	107290962	1673	1673	1673	1673	0
132	20250207	165400	107290962	1673	1673	1673	1673	0
133	20250207	165300	107290962	1673	1673	1673	1673	0
134	20250207	165200	107290962	1673	1673	1673	1673	0
135	20250207	165100	107290962	1673	1673	1673	1673	0
136	20250207	165000	107290962	1673	1673	1673	1673	0
137	20250207	164900	107290962	1673	1673	1673	1673	0
138	20250207	164800	107290962	1673	1673	1673	1673	0
139	20250207	164700	107290962	1673	1673	1673	1673	0
140	20250207	164600	107290962	1673	1673	1673	1673	0
141	20250207	164500	107290962	1673	1673	1673	1673	0
142	20250207	164400	107290962	1673	1673	1673	1673	0
143	20250207	164300	107290962	1673	1673	1673	1673	0
144	20250207	164200	107290962	1673	1673	1673	1673	0
145	20250207	164100	107290962	1673	1673	1673	1673	0
146	20250207	164000	107290962	1673	1673	1673	1673	0
147	20250207	163900	107290962	1673	1673	1673	1673	0
148	20250207	163800	107290962	1673	1673	1673	1673	0
149	20250207	163700	107290962	1673	1673	1673	1673	0
150	20250207	163600	107290962	1673	1673	1673	1673	0
151	20250207	163500	107290962	1673	1673	1673	1673	0
152	20250207	163400	107290962	1673	1673	1673	1673	700
153	20250207	163300	107290962	1673	1673	1673	1673	0
154	20250207	163200	107290962	1673	1673	1673	1673	0
155	20250207	163100	107290962	1673	1673	1673	1673	0
156	20250207	163000	107290962	1673	1673	1673	1673	0
157	20250207	162900	107290962	1673	1673	1673	1673	0
158	20250207	162800	107290962	1673	1673	1673	1673	0
159	20250207	162700	107290962	1673	1673	1673	1673	0
160	20250207	162600	107290962	1673	1673	1673	1673	0
161	20250207	162500	107290962	1673	1673	1673	1673	0
162	20250207	162400	107290962	1673	1673	1673	1673	0
163	20250207	162300	107290962	1673	1673	1673	1673	0
164	20250207	162200	107290962	1673	1673	1673	1673	0
165	20250207	162100	107290962	1673	1673	1673	1673	0
166	20250207	162000	107290962	1673	1673	1673	1673	0
167	20250207	161900	107290962	1673	1673	1673	1673	0
168	20250207	161800	107290962	1673	1673	1673	1673	0
169	20250207	161700	107290962	1673	1673	1673	1673	0
170	20250207	161600	107290962	1673	1673	1673	1673	0
171	20250207	161500	107290962	1673	1673	1673	1673	0
172	20250207	161400	107290962	1673	1673	1673	1673	0
173	20250207	161300	107290962	1673	1673	1673	1673	0
174	20250207	161200	107290962	1673	1673	1673	1673	0
175	20250207	161100	107290962	1673	1673	1673	1673	0
176	20250207	161000	107290962	1673	1673	1673	1673	0
177	20250207	160900	107290962	1673	1673	1673	1673	0
178	20250207	160800	107290962	1673	1673	1673	1673	0
179	20250207	160700	107290962	1673	1673	1673	1673	0
180	20250207	160600	107290962	1673	1673	1673	1673	0
181	20250207	160500	107290962	1673	1673	1673	1673	0
182	20250207	160400	107290962	1673	1673	1673	1673	700
183	20250207	160300	107290962	1673	1673	1673	1673	0
184	20250207	160200	107290962	1673	1673	1673	1673	0
185	20250207	160100	107290962	1673	1673	1673	1673	0
186	20250207	160000	107290962	1673	1673	1673	1673	0
187	20250207	155900	107290962	1673	1673	1673	1673	0
188	20250207	155800	107290962	1673	1673	1673	1673	0
189	20250207	155700	107290962	1673	1673	1673	1673	0
190	20250207	155600	107290962	1673	1673	1673	1673	0
191	20250207	155500	107290962	1673	1673	1673	1673	0
192	20250207	155400	107290962	1673	1673	1673	1673	0
193	20250207	155300	107290962	1673	1673	1673	1673	0
194	20250207	155200	107290962	1673	1673	1673	1673	0
195	20250207	155100	107290962	1673	1673	1673	1673	0
196	20250207	155000	107290962	1673	1673	1673	1673	0
197	20250207	154900	107290962	1673	1673	1673	1673	0
198	20250207	154800	107290962	1673	1673	1673	1673	0
199	20250207	154700	107290962	1673	1673	1673	1673	0
200	20250207	154600	107290962	1673	1673	1673	1673	0
201	20250207	154500	107290962	1673	1673	1673	1673	0
202	20250207	154400	107290962	1673	1673	1673	1673	0
203	20250207	154300	107290962	1673	1673	1673	1673	0
204	20250207	154200	107290962	1673	1673	1673	1673	0
205	20250207	154100	107290962	1673	1673	1673	1673	0
206	20250207	154000	107290962	1673	1673	1673	1673	0
207	20250207	153900	107290962	1673	1673	1673	1673	0
208	20250207	153800	107290962	1673	1673	1673	1673	0
209	20250207	153700	107290962	1673	1673	1673	1673	0
210	20250207	153600	107290962	1673	1673	1673	1673	0
211	20250207	153500	107290962	1673	1673	1673	1673	0
212	20250207	153400	107290962	1673	1673	1673	1673	700
213	20250207	153300	107290962	1673	1673	1673	1673	0
214	20250207	153200	107290962	1673	1673	1673	1673	0
215	20250207	153100	107290962	1673	1673	1673	1673	0
216	20250207	153000	107290962	1673	1673	1673	1673	700
217	20250207	152900	106119862	1664	1664	1664	1664	0
218	20250207	152800	106119862	1664	1664	1664	1664	0
219	20250207	152700	106119862	1664	1664	1664	1664	0
220	20250207	152600	106119862	1664	1664	1664	1664	0
221	20250207	152500	106119862	1664	1664	1664	1664	0
222	20250207	152400	106119862	1664	1664	1664	1664	0
223	20250207	152300	106119862	1664	1664	1664	1664	0
224	20250207	152200	106119862	1664	1664	1664	1664	0
225	20250207	152100	106119862	1664	1664	1664	1664	0
226	20250207	152000	106119862	1664	1664	1664	1664	0
227	20250207	151900	106119862	1664	1668	1675	1664	1214
228	20250207	151800	104093922	1664	1668	1668	1664	386
229	20250207	151700	103450418	1666	1666	1666	1666	0
230	20250207	151600	103450418	1666	1667	1667	1666	2
231	20250207	151500	103447085	1662	1662	1662	1662	33
232	20250207	151400	103392239	1663	1663	1663	1663	0
233	20250207	151300	103392239	1663	1667	1667	1663	304
234	20250207	151200	102885487	1667	1667	1667	1667	1
235	20250207	151100	102883820	1663	1663	1663	1663	0
236	20250207	151000	102883820	1663	1663	1663	1663	0
237	20250207	150900	102883820	1663	1663	1663	1663	0
238	20250207	150800	102883820	1663	1663	1663	1663	0
239	20250207	150700	102883820	1663	1663	1663	1663	0
240	20250207	150600	102883820	1663	1663	1663	1663	0
241	20250207	150500	102883820	1663	1663	1663	1663	0
242	20250207	150400	102883820	1663	1663	1663	1663	5
243	20250207	150300	102875505	1667	1667	1667	1667	0
244	20250207	150200	102875505	1667	1667	1667	1667	0
245	20250207	150100	102875505	1667	1667	1667	1667	200
246	20250207	150000	102542105	1667	1667	1667	1667	0
247	20250207	145900	102542105	1667	1667	1667	1667	100
248	20250207	145800	102375405	1667	1667	1667	1667	0
249	20250207	145700	102375405	1667	1667	1667	1667	0
250	20250207	145600	102375405	1667	1667	1667	1667	0
251	20250207	145500	102375405	1667	1667	1667	1667	0
252	20250207	145400	102375405	1667	1667	1667	1667	1
253	20250207	145300	102373738	1663	1663	1663	1663	0
254	20250207	145200	102373738	1663	1663	1663	1663	0
255	20250207	145100	102373738	1663	1663	1663	1663	0
256	20250207	145000	102373738	1663	1663	1663	1663	15
257	20250207	144900	102348793	1667	1667	1667	1667	0
258	20250207	144800	102348793	1667	1667	1667	1667	1
259	20250207	144700	102347126	1663	1663	1663	1663	0
260	20250207	144600	102347126	1663	1663	1663	1663	0
261	20250207	144500	102347126	1663	1663	1663	1663	0
262	20250207	144400	102347126	1663	1663	1663	1663	0
263	20250207	144300	102347126	1663	1663	1663	1663	0
264	20250207	144200	102347126	1663	1663	1663	1663	1
265	20250207	144100	102345463	1664	1664	1664	1664	365
266	20250207	144000	101738103	1664	1662	1664	1662	296
267	20250207	143900	101246143	1662	1662	1662	1662	1
268	20250207	143800	101244481	1662	1662	1662	1662	1
269	20250207	143700	101242819	1660	1660	1660	1660	10
270	20250207	143600	101226219	1662	1662	1662	1662	0
271	20250207	143500	101226219	1662	1662	1662	1662	0
272	20250207	143400	101226219	1662	1662	1662	1662	0
273	20250207	143300	101226219	1662	1662	1662	1662	0
274	20250207	143200	101226219	1662	1662	1662	1662	0
275	20250207	143100	101226219	1662	1662	1662	1662	0
276	20250207	143000	101226219	1662	1662	1662	1662	0
277	20250207	142900	101226219	1662	1662	1662	1662	0
278	20250207	142800	101226219	1662	1662	1662	1662	0
279	20250207	142700	101226219	1662	1662	1662	1662	0
280	20250207	142600	101226219	1662	1662	1662	1662	7
281	20250207	142500	101214585	1662	1662	1662	1662	0
282	20250207	142400	101214585	1662	1662	1662	1662	7
283	20250207	142300	101202951	1657	1657	1657	1657	0
284	20250207	142200	101202951	1657	1657	1657	1657	0
285	20250207	142100	101202951	1657	1657	1657	1657	0
286	20250207	142000	101202951	1657	1657	1657	1657	543
287	20250207	141900	100303200	1657	1658	1658	1657	500
288	20250207	141800	99474669	1657	1657	1657	1657	0
289	20250207	141700	99474669	1657	1657	1657	1657	0
290	20250207	141600	99474669	1657	1657	1657	1657	0
291	20250207	141500	99474669	1657	1657	1657	1657	0
292	20250207	141400	99474669	1657	1657	1657	1657	0
293	20250207	141300	99474669	1657	1657	1657	1657	100
294	20250207	141200	99308969	1658	1658	1658	1658	368
295	20250207	141100	98698825	1664	1664	1664	1664	0
296	20250207	141000	98698825	1664	1662	1664	1662	5002
297	20250207	140900	90380503	1657	1657	1657	1657	0
298	20250207	140800	90380503	1657	1657	1657	1657	0
299	20250207	140700	90380503	1657	1657	1657	1657	0
300	20250207	140600	90380503	1657	1657	1657	1657	0
301	20250207	140500	90380503	1657	1657	1657	1657	0
302	20250207	140400	90380503	1657	1657	1657	1657	0
303	20250207	140300	90380503	1657	1657	1657	1657	0
304	20250207	140200	90380503	1657	1657	1657	1657	0
305	20250207	140100	90380503	1657	1657	1657	1657	0
306	20250207	140000	90380503	1657	1657	1657	1657	0
307	20250207	135900	90380503	1657	1657	1657	1657	0
308	20250207	135800	90380503	1657	1658	1658	1657	16
309	20250207	135700	90353981	1658	1658	1658	1658	0
310	20250207	135600	90353981	1658	1658	1658	1658	0
311	20250207	135500	90353981	1658	1658	1658	1658	10
312	20250207	135400	90337401	1658	1658	1658	1658	3
313	20250207	135300	90332427	1664	1664	1664	1664	0
314	20250207	135200	90332427	1664	1664	1664	1664	0
315	20250207	135100	90332427	1664	1664	1664	1664	0
316	20250207	135000	90332427	1664	1664	1664	1664	0
317	20250207	134900	90332427	1664	1664	1664	1664	0
318	20250207	134800	90332427	1664	1664	1664	1664	1
319	20250207	134700	90330763	1659	1664	1664	1659	4
320	20250207	134600	90324121	1660	1660	1660	1660	0
321	20250207	134500	90324121	1660	1660	1660	1660	10
322	20250207	134400	90307521	1656	1656	1656	1656	0
323	20250207	134300	90307521	1656	1656	1656	1656	0
324	20250207	134200	90307521	1656	1656	1656	1656	0
325	20250207	134100	90307521	1656	1656	1656	1656	0
326	20250207	134000	90307521	1656	1657	1657	1656	800
327	20250207	133900	88982621	1657	1657	1657	1657	465
328	20250207	133800	88212116	1657	1657	1657	1657	148
329	20250207	133700	87966880	1657	1657	1657	1657	0
330	20250207	133600	87966880	1657	1657	1657	1657	100
331	20250207	133500	87801180	1664	1664	1664	1664	0
332	20250207	133400	87801180	1664	1664	1664	1664	0
333	20250207	133300	87801180	1664	1664	1664	1664	0
334	20250207	133200	87801180	1664	1664	1664	1664	0
335	20250207	133100	87801180	1664	1664	1664	1664	2
336	20250207	133000	87797852	1657	1657	1657	1657	0
337	20250207	132900	87797852	1657	1657	1657	1657	0
338	20250207	132800	87797852	1657	1657	1657	1657	764
339	20250207	132700	86531904	1664	1664	1664	1664	0
340	20250207	132600	86531904	1664	1664	1664	1664	90
341	20250207	132500	86382144	1664	1664	1664	1664	0
342	20250207	132400	86382144	1664	1664	1664	1664	0
343	20250207	132300	86382144	1664	1664	1664	1664	0
344	20250207	132200	86382144	1664	1664	1664	1664	0
345	20250207	132100	86382144	1664	1664	1664	1664	0
346	20250207	132000	86382144	1664	1664	1664	1664	0
347	20250207	131900	86382144	1664	1664	1664	1664	0
348	20250207	131800	86382144	1664	1664	1664	1664	0
349	20250207	131700	86382144	1664	1664	1664	1664	0
350	20250207	131600	86382144	1664	1662	1664	1662	1317
351	20250207	131500	84193282	1662	1662	1662	1662	0
352	20250207	131400	84193282	1662	1662	1662	1662	0
353	20250207	131300	84193282	1662	1662	1662	1662	0
354	20250207	131200	84193282	1662	1662	1662	1662	1
355	20250207	131100	84191620	1655	1655	1655	1655	0
356	20250207	131000	84191620	1655	1655	1655	1655	11
357	20250207	130900	84173415	1655	1655	1655	1655	0
358	20250207	130800	84173415	1655	1655	1655	1655	0
359	20250207	130700	84173415	1655	1655	1655	1655	0
360	20250207	130600	84173415	1655	1655	1655	1655	0
361	20250207	130500	84173415	1655	1655	1655	1655	176
362	20250207	130400	83882135	1656	1656	1656	1656	0
363	20250207	130300	83882135	1656	1656	1656	1656	363
364	20250207	130200	83281007	1657	1657	1657	1657	1
365	20250207	130100	83279350	1657	1657	1657	1657	0
366	20250207	130000	83279350	1657	1657	1657	1657	0
367	20250207	125900	83279350	1657	1657	1657	1657	1261
368	20250207	125800	81189873	1658	1658	1658	1658	440
369	20250207	125700	80460353	1664	1664	1664	1664	0
370	20250207	125600	80460353	1664	1664	1664	1664	0
371	20250207	125500	80460353	1664	1664	1664	1664	0
372	20250207	125400	80460353	1664	1664	1664	1664	0
373	20250207	125300	80460353	1664	1664	1664	1664	0
374	20250207	125200	80460353	1664	1664	1664	1664	0
375	20250207	125100	80460353	1664	1664	1664	1664	0
376	20250207	125000	80460353	1664	1664	1664	1664	1
377	20250207	124900	80458689	1659	1659	1659	1659	0
378	20250207	124800	80458689	1659	1659	1659	1659	0
379	20250207	124700	80458689	1659	1659	1659	1659	0
380	20250207	124600	80458689	1659	1659	1659	1659	0
381	20250207	124500	80458689	1659	1659	1659	1659	0
382	20250207	124400	80458689	1659	1659	1659	1659	5
383	20250207	124300	80450394	1658	1659	1659	1658	204
384	20250207	124200	80111962	1659	1659	1659	1659	0
385	20250207	124100	80111962	1659	1659	1659	1659	0
386	20250207	124000	80111962	1659	1659	1659	1659	0
387	20250207	123900	80111962	1659	1659	1659	1659	0
388	20250207	123800	80111962	1659	1659	1659	1659	0
389	20250207	123700	80111962	1659	1659	1659	1659	0
390	20250207	123600	80111962	1659	1659	1659	1659	0
391	20250207	123500	80111962	1659	1659	1659	1659	252
392	20250207	123400	79693894	1659	1659	1659	1659	0
393	20250207	123300	79693894	1659	1659	1659	1659	0
394	20250207	123200	79693894	1659	1659	1659	1659	0
395	20250207	123100	79693894	1659	1659	1659	1659	0
396	20250207	123000	79693894	1659	1659	1659	1659	0
397	20250207	122900	79693894	1659	1659	1659	1659	0
398	20250207	122800	79693894	1659	1659	1659	1659	0
399	20250207	122700	79693894	1659	1660	1660	1659	210
400	20250207	122600	79345474	1659	1659	1659	1659	0
401	20250207	122500	79345474	1659	1659	1659	1659	0
402	20250207	122400	79345474	1659	1659	1659	1659	0
403	20250207	122300	79345474	1659	1659	1659	1659	0
404	20250207	122200	79345474	1659	1659	1659	1659	0
405	20250207	122100	79345474	1659	1659	1659	1659	0
406	20250207	122000	79345474	1659	1659	1659	1659	0
407	20250207	121900	79345474	1659	1659	1659	1659	0
408	20250207	121800	79345474	1659	1659	1659	1659	0
409	20250207	121700	79345474	1659	1659	1659	1659	16
410	20250207	121600	79318930	1659	1659	1659	1659	0
411	20250207	121500	79318930	1659	1659	1659	1659	0
412	20250207	121400	79318930	1659	1659	1659	1659	0
413	20250207	121300	79318930	1659	1659	1659	1659	0
414	20250207	121200	79318930	1659	1659	1659	1659	8
415	20250207	121100	79305658	1658	1658	1658	1658	0
416	20250207	121000	79305658	1658	1658	1658	1658	0
417	20250207	120900	79305658	1658	1658	1658	1658	0
418	20250207	120800	79305658	1658	1658	1658	1658	0
419	20250207	120700	79305658	1658	1658	1658	1658	0
420	20250207	120600	79305658	1658	1658	1658	1658	215
421	20250207	120500	78949188	1660	1660	1660	1660	2
422	20250207	120400	78945868	1659	1659	1659	1659	0
423	20250207	120300	78945868	1659	1659	1659	1659	0
424	20250207	120200	78945868	1659	1659	1659	1659	0
425	20250207	120100	78945868	1659	1659	1659	1659	0
426	20250207	120000	78945868	1659	1659	1659	1659	1
427	20250207	115900	78944209	1659	1659	1659	1659	0
428	20250207	115800	78944209	1659	1659	1659	1659	0
429	20250207	115700	78944209	1659	1659	1659	1658	790
430	20250207	115600	77633865	1667	1667	1667	1667	0
431	20250207	115500	77633865	1667	1667	1667	1667	0
432	20250207	115400	77633865	1667	1667	1667	1667	0
433	20250207	115300	77633865	1667	1667	1667	1667	0
434	20250207	115200	77633865	1667	1667	1667	1667	2
435	20250207	115100	77630531	1659	1659	1659	1659	0
436	20250207	115000	77630531	1659	1659	1659	1659	0
437	20250207	114900	77630531	1659	1659	1659	1659	0
438	20250207	114800	77630531	1659	1659	1659	1659	0
439	20250207	114700	77630531	1659	1659	1659	1659	0
440	20250207	114600	77630531	1659	1659	1659	1659	0
441	20250207	114500	77630531	1659	1659	1659	1659	0
442	20250207	114400	77630531	1659	1659	1659	1659	0
443	20250207	114300	77630531	1659	1659	1659	1659	0
444	20250207	114200	77630531	1659	1659	1659	1659	0
445	20250207	114100	77630531	1659	1659	1659	1659	0
446	20250207	114000	77630531	1659	1659	1659	1659	0
447	20250207	113900	77630531	1659	1659	1659	1659	0
448	20250207	113800	77630531	1659	1659	1659	1659	0
449	20250207	113700	77630531	1659	1660	1660	1659	6126
450	20250207	113600	67467394	1659	1659	1659	1659	0
451	20250207	113500	67467394	1659	1659	1659	1659	0
452	20250207	113400	67467394	1659	1659	1659	1659	0
453	20250207	113300	67467394	1659	1659	1659	1659	0
454	20250207	113200	67467394	1659	1659	1659	1659	0
455	20250207	113100	67467394	1659	1659	1659	1659	0
456	20250207	113000	67467394	1659	1659	1659	1659	0
457	20250207	112900	67467394	1659	1659	1659	1659	30
458	20250207	112800	67417624	1659	1659	1659	1659	0
459	20250207	112700	67417624	1659	1659	1659	1659	0
460	20250207	112600	67417624	1659	1659	1659	1659	0
461	20250207	112500	67417624	1659	1659	1659	1659	0
462	20250207	112400	67417624	1659	1659	1659	1659	0
463	20250207	112300	67417624	1659	1659	1659	1659	0
464	20250207	112200	67417624	1659	1659	1659	1659	0
465	20250207	112100	67417624	1659	1659	1659	1659	0
466	20250207	112000	67417624	1659	1659	1659	1659	1000
467	20250207	111900	65758624	1668	1668	1668	1668	2
468	20250207	111800	65755288	1659	1659	1659	1659	0
469	20250207	111700	65755288	1659	1659	1659	1659	0
470	20250207	111600	65755288	1659	1659	1659	1659	0
471	20250207	111500	65755288	1659	1661	1661	1659	1000
472	20250207	111400	64096029	1660	1660	1660	1660	0
473	20250207	111300	64096029	1660	1660	1660	1660	0
474	20250207	111200	64096029	1660	1660	1660	1660	0
475	20250207	111100	64096029	1660	1660	1660	1660	0
476	20250207	111000	64096029	1660	1660	1660	1660	0
477	20250207	110900	64096029	1660	1660	1660	1660	0
478	20250207	110800	64096029	1660	1660	1660	1660	288
479	20250207	110700	63617949	1660	1660	1660	1660	0
480	20250207	110600	63617949	1660	1660	1660	1660	12
481	20250207	110500	63598029	1660	1660	1660	1660	0
482	20250207	110400	63598029	1660	1660	1660	1660	131
483	20250207	110300	63380569	1670	1670	1670	1670	0
484	20250207	110200	63380569	1670	1670	1670	1670	0
485	20250207	110100	63380569	1670	1670	1670	1670	0
486	20250207	110000	63380569	1670	1670	1670	1670	0
487	20250207	105900	63380569	1670	1670	1670	1670	0
488	20250207	105800	63380569	1670	1670	1670	1670	0
489	20250207	105700	63380569	1670	1670	1670	1670	400
490	20250207	105600	62712569	1662	1662	1662	1662	201
491	20250207	105500	62378507	1670	1667	1670	1667	30
492	20250207	105400	62328410	1670	1670	1670	1670	151
493	20250207	105300	62076240	1666	1666	1666	1666	1
494	20250207	105200	62074574	1666	1666	1666	1666	0
495	20250207	105100	62074574	1666	1666	1666	1666	268
496	20250207	105000	61628086	1659	1663	1663	1659	499
497	20250207	104900	60799634	1663	1663	1663	1663	0
498	20250207	104800	60799634	1663	1663	1663	1663	0
499	20250207	104700	60799634	1663	1663	1663	1663	0
500	20250207	104600	60799634	1663	1663	1663	1663	0
501	20250207	104500	60799634	1663	1663	1663	1663	18
502	20250207	104400	60769700	1660	1660	1660	1660	0
503	20250207	104300	60769700	1660	1660	1660	1660	132
504	20250207	104200	60550580	1657	1657	1657	1657	0
505	20250207	104100	60550580	1657	1657	1657	1657	0
506	20250207	104000	60550580	1657	1657	1657	1657	0
507	20250207	103900	60550580	1657	1657	1657	1657	0
508	20250207	103800	60550580	1657	1657	1657	1657	0
509	20250207	103700	60550580	1657	1657	1657	1657	0
510	20250207	103600	60550580	1657	1657	1657	1657	0
511	20250207	103500	60550580	1657	1657	1657	1657	0
512	20250207	103400	60550580	1657	1657	1657	1657	1
513	20250207	103300	60548923	1655	1655	1655	1655	0
514	20250207	103200	60548923	1655	1655	1655	1655	0
515	20250207	103100	60548923	1655	1655	1655	1655	0
516	20250207	103000	60548923	1655	1655	1655	1655	0
517	20250207	102900	60548923	1655	1655	1655	1655	0
518	20250207	102800	60548923	1655	1655	1655	1655	0
519	20250207	102700	60548923	1655	1655	1655	1655	0
520	20250207	102600	60548923	1655	1655	1655	1655	0
521	20250207	102500	60548923	1655	1655	1655	1655	0
522	20250207	102400	60548923	1655	1655	1655	1655	0
523	20250207	102300	60548923	1655	1655	1655	1655	0
524	20250207	102200	60548923	1655	1655	1655	1655	0
525	20250207	102100	60548923	1655	1655	1655	1655	171
526	20250207	102000	60265918	1657	1658	1658	1655	7110
527	20250207	101900	48488173	1657	1660	1660	1657	3137
528	20250207	101800	43285718	1668	1661	1668	1661	59
529	20250207	101700	43187313	1660	1660	1660	1660	0
530	20250207	101600	43187313	1660	1660	1660	1660	0
531	20250207	101500	43187313	1660	1660	1660	1660	0
532	20250207	101400	43187313	1660	1660	1660	1660	0
533	20250207	101300	43187313	1660	1661	1661	1660	1055
534	20250207	101200	41435991	1668	1668	1668	1668	1
535	20250207	101100	41434323	1661	1661	1661	1661	140
536	20250207	101000	41201783	1662	1662	1662	1662	0
537	20250207	100900	41201783	1662	1662	1662	1662	0
538	20250207	100800	41201783	1662	1662	1662	1662	0
539	20250207	100700	41201783	1662	1662	1662	1662	134
540	20250207	100600	40979075	1667	1667	1667	1667	0
541	20250207	100500	40979075	1667	1667	1667	1667	52
542	20250207	100400	40892391	1667	1667	1667	1667	60
543	20250207	100300	40792371	1667	1667	1667	1667	0
544	20250207	100200	40792371	1667	1663	1667	1663	4
545	20250207	100100	40785715	1668	1668	1668	1668	0
546	20250207	100000	40785715	1668	1668	1668	1668	1
547	20250207	095900	40784047	1668	1668	1668	1668	0
548	20250207	095800	40784047	1668	1668	1668	1668	0
549	20250207	095700	40784047	1668	1668	1668	1668	1
550	20250207	095600	40782379	1661	1662	1662	1661	922
551	20250207	095500	39250605	1662	1662	1662	1662	0
552	20250207	095400	39250605	1662	1662	1662	1662	0
553	20250207	095300	39250605	1662	1662	1662	1662	10
554	20250207	095200	39233985	1662	1662	1662	1662	88
555	20250207	095100	39087729	1671	1662	1671	1662	13
556	20250207	095000	39066114	1671	1671	1671	1671	0
557	20250207	094900	39066114	1671	1671	1671	1671	1
558	20250207	094800	39064443	1662	1662	1662	1662	0
559	20250207	094700	39064443	1662	1670	1670	1662	1103
560	20250207	094600	37223257	1671	1671	1671	1671	0
561	20250207	094500	37223257	1671	1671	1671	1671	1
562	20250207	094400	37221586	1671	1671	1671	1671	1
563	20250207	094300	37219915	1662	1663	1663	1662	487
564	20250207	094200	36410337	1663	1663	1663	1663	260
565	20250207	094100	35977957	1663	1672	1672	1663	12805
566	20250207	094000	14598438	1673	1673	1673	1673	30
567	20250207	093900	14548248	1673	1673	1673	1673	0
568	20250207	093800	14548248	1673	1673	1673	1673	58
569	20250207	093700	14451214	1673	1673	1673	1673	0
570	20250207	093600	14451214	1673	1673	1673	1673	6
571	20250207	093500	14441176	1678	1678	1678	1678	0
572	20250207	093400	14441176	1678	1678	1678	1678	0
573	20250207	093300	14441176	1678	1679	1679	1678	2
574	20250207	093200	14437819	1673	1673	1673	1673	0
575	20250207	093100	14437819	1673	1673	1673	1673	23
576	20250207	093000	14399340	1673	1688	1688	1673	600
577	20250207	092900	13395525	1673	1676	1676	1673	500
578	20250207	092800	12558298	1689	1689	1689	1689	0
579	20250207	092700	12558298	1689	1689	1689	1689	0
580	20250207	092600	12558298	1689	1689	1689	1689	0
581	20250207	092500	12558298	1689	1689	1689	1689	0
582	20250207	092400	12558298	1689	1689	1689	1689	30
583	20250207	092300	12507628	1690	1690	1690	1690	0
584	20250207	092200	12507628	1690	1687	1690	1687	2
585	20250207	092100	12504251	1674	1674	1674	1674	0
586	20250207	092000	12504251	1674	1674	1674	1674	0
587	20250207	091900	12504251	1674	1674	1674	1674	0
588	20250207	091800	12504251	1674	1674	1674	1674	58
589	20250207	091700	12407159	1693	1693	1693	1693	1
590	20250207	091600	12405466	1694	1694	1694	1694	70
591	20250207	091500	12286886	1694	1687	1694	1687	700
592	20250207	091400	11105474	1687	1674	1687	1671	1600
593	20250207	091300	8421612	1675	1674	1697	1674	286
594	20250207	091200	7938763	1675	1681	1698	1675	156
595	20250207	091100	7675367	1671	1671	1671	1671	0
596	20250207	091000	7675367	1671	1673	1673	1671	948
597	20250207	090900	6091186	1675	1678	1678	1674	518
598	20250207	090800	5222635	1681	1679	1681	1679	12
599	20250207	090700	5202485	1681	1681	1681	1680	581
600	20250207	090600	4225921	1681	1681	1681	1681	1314
601	20250207	090500	2017087	1681	1681	1681	1681	0
602	20250207	090400	2017087	1681	1681	1681	1681	0
603	20250207	090300	2017087	1681	1687	1687	1680	362
604	20250207	090200	1407169	1688	1697	1697	1688	5
605	20250207	090100	1398716	1692	1692	1692	1692	227
606	20250207	090000	1014632	1700	1692	1700	1692	598