KissMeData/114450/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	201800	59964852	1678	1678	1678	1678	460
3	20250207	201700	59964852	1678	1678	1678	1678	0
4	20250207	201600	59964852	1678	1678	1678	1678	0
5	20250207	201500	59964852	1678	1678	1678	1678	0
6	20250207	201400	59964852	1678	1678	1678	1678	0
7	20250207	201300	59964852	1678	1678	1678	1678	0
8	20250207	201200	59964852	1678	1678	1678	1678	0
9	20250207	201100	59964852	1678	1678	1678	1678	0
10	20250207	201000	59964852	1678	1678	1678	1678	0
11	20250207	200900	59964852	1678	1678	1678	1678	0
12	20250207	200800	59964852	1678	1678	1678	1678	0
13	20250207	200700	59964852	1678	1678	1678	1678	0
14	20250207	200600	59964852	1678	1678	1678	1678	0
15	20250207	200500	59964852	1678	1678	1678	1678	0
16	20250207	200400	59964852	1678	1678	1678	1678	0
17	20250207	200300	59964852	1678	1678	1678	1678	0
18	20250207	200200	59964852	1678	1678	1678	1678	0
19	20250207	200100	59964852	1678	1678	1678	1678	0
20	20250207	200000	59964852	1678	1678	1678	1678	0
21	20250207	195900	59964852	1678	1678	1678	1678	0
22	20250207	195800	59964852	1678	1678	1678	1678	0
23	20250207	195700	59964852	1678	1678	1678	1678	0
24	20250207	195600	59964852	1678	1678	1678	1678	0
25	20250207	195500	59964852	1678	1678	1678	1678	0
26	20250207	195400	59964852	1678	1678	1678	1678	0
27	20250207	195300	59964852	1678	1678	1678	1678	0
28	20250207	195200	59964852	1678	1678	1678	1678	0
29	20250207	195100	59964852	1678	1678	1678	1678	0
30	20250207	195000	59964852	1678	1678	1678	1678	0
31	20250207	194900	59964852	1678	1678	1678	1678	0
32	20250207	194800	59964852	1678	1678	1678	1678	460
33	20250207	194700	59964852	1678	1678	1678	1678	0
34	20250207	194600	59964852	1678	1678	1678	1678	0
35	20250207	194500	59964852	1678	1678	1678	1678	0
36	20250207	194400	59964852	1678	1678	1678	1678	0
37	20250207	194300	59964852	1678	1678	1678	1678	0
38	20250207	194200	59964852	1678	1678	1678	1678	0
39	20250207	194100	59964852	1678	1678	1678	1678	0
40	20250207	194000	59964852	1678	1678	1678	1678	0
41	20250207	193900	59964852	1678	1678	1678	1678	0
42	20250207	193800	59964852	1678	1678	1678	1678	0
43	20250207	193700	59964852	1678	1678	1678	1678	0
44	20250207	193600	59964852	1678	1678	1678	1678	0
45	20250207	193500	59964852	1678	1678	1678	1678	0
46	20250207	193400	59964852	1678	1678	1678	1678	0
47	20250207	193300	59964852	1678	1678	1678	1678	0
48	20250207	193200	59964852	1678	1678	1678	1678	0
49	20250207	193100	59964852	1678	1678	1678	1678	0
50	20250207	193000	59964852	1678	1678	1678	1678	0
51	20250207	192900	59964852	1678	1678	1678	1678	0
52	20250207	192800	59964852	1678	1678	1678	1678	0
53	20250207	192700	59964852	1678	1678	1678	1678	0
54	20250207	192600	59964852	1678	1678	1678	1678	0
55	20250207	192500	59964852	1678	1678	1678	1678	0
56	20250207	192400	59964852	1678	1678	1678	1678	0
57	20250207	192300	59964852	1678	1678	1678	1678	0
58	20250207	192200	59964852	1678	1678	1678	1678	0
59	20250207	192100	59964852	1678	1678	1678	1678	0
60	20250207	192000	59964852	1678	1678	1678	1678	0
61	20250207	191900	59964852	1678	1678	1678	1678	0
62	20250207	191800	59964852	1678	1678	1678	1678	460
63	20250207	191700	59964852	1678	1678	1678	1678	0
64	20250207	191600	59964852	1678	1678	1678	1678	0
65	20250207	191500	59964852	1678	1678	1678	1678	0
66	20250207	191400	59964852	1678	1678	1678	1678	0
67	20250207	191300	59964852	1678	1678	1678	1678	0
68	20250207	191200	59964852	1678	1678	1678	1678	0
69	20250207	191100	59964852	1678	1678	1678	1678	0
70	20250207	191000	59964852	1678	1678	1678	1678	0
71	20250207	190900	59964852	1678	1678	1678	1678	0
72	20250207	190800	59964852	1678	1678	1678	1678	0
73	20250207	190700	59964852	1678	1678	1678	1678	0
74	20250207	190600	59964852	1678	1678	1678	1678	0
75	20250207	190500	59964852	1678	1678	1678	1678	0
76	20250207	190400	59964852	1678	1678	1678	1678	0
77	20250207	190300	59964852	1678	1678	1678	1678	0
78	20250207	190200	59964852	1678	1678	1678	1678	0
79	20250207	190100	59964852	1678	1678	1678	1678	0
80	20250207	190000	59964852	1678	1678	1678	1678	0
81	20250207	185900	59964852	1678	1678	1678	1678	0
82	20250207	185800	59964852	1678	1678	1678	1678	0
83	20250207	185700	59964852	1678	1678	1678	1678	0
84	20250207	185600	59964852	1678	1678	1678	1678	0
85	20250207	185500	59964852	1678	1678	1678	1678	0
86	20250207	185400	59964852	1678	1678	1678	1678	0
87	20250207	185300	59964852	1678	1678	1678	1678	0
88	20250207	185200	59964852	1678	1678	1678	1678	0
89	20250207	185100	59964852	1678	1678	1678	1678	0
90	20250207	185000	59964852	1678	1678	1678	1678	0
91	20250207	184900	59964852	1678	1678	1678	1678	0
92	20250207	184800	59964852	1678	1678	1678	1678	460
93	20250207	184700	59964852	1678	1678	1678	1678	0
94	20250207	184600	59964852	1678	1678	1678	1678	0
95	20250207	184500	59964852	1678	1678	1678	1678	0
96	20250207	184400	59964852	1678	1678	1678	1678	0
97	20250207	184300	59964852	1678	1678	1678	1678	0
98	20250207	184200	59964852	1678	1678	1678	1678	0
99	20250207	184100	59964852	1678	1678	1678	1678	0
100	20250207	184000	59964852	1678	1678	1678	1678	0
101	20250207	183900	59964852	1678	1678	1678	1678	0
102	20250207	183800	59964852	1678	1678	1678	1678	0
103	20250207	183700	59964852	1678	1678	1678	1678	0
104	20250207	183600	59964852	1678	1678	1678	1678	0
105	20250207	183500	59964852	1678	1678	1678	1678	0
106	20250207	183400	59964852	1678	1678	1678	1678	0
107	20250207	183300	59964852	1678	1678	1678	1678	0
108	20250207	183200	59964852	1678	1678	1678	1678	0
109	20250207	183100	59964852	1678	1678	1678	1678	0
110	20250207	183000	59964852	1678	1678	1678	1678	0
111	20250207	182900	59964852	1678	1678	1678	1678	0
112	20250207	182800	59964852	1678	1678	1678	1678	0
113	20250207	182700	59964852	1678	1678	1678	1678	0
114	20250207	182600	59964852	1678	1678	1678	1678	0
115	20250207	182500	59964852	1678	1678	1678	1678	0
116	20250207	182400	59964852	1678	1678	1678	1678	0
117	20250207	182300	59964852	1678	1678	1678	1678	0
118	20250207	182200	59964852	1678	1678	1678	1678	0
119	20250207	182100	59964852	1678	1678	1678	1678	0
120	20250207	182000	59964852	1678	1678	1678	1678	0
121	20250207	181900	59964852	1678	1678	1678	1678	0
122	20250207	181800	59964852	1678	1678	1678	1678	460
123	20250207	181700	59964852	1678	1678	1678	1678	0
124	20250207	181600	59964852	1678	1678	1678	1678	0
125	20250207	181500	59964852	1678	1678	1678	1678	0
126	20250207	181400	59964852	1678	1678	1678	1678	0
127	20250207	181300	59964852	1678	1678	1678	1678	0
128	20250207	181200	59964852	1678	1678	1678	1678	0
129	20250207	181100	59964852	1678	1678	1678	1678	0
130	20250207	181000	59964852	1678	1678	1678	1678	0
131	20250207	180900	59964852	1678	1678	1678	1678	0
132	20250207	180800	59964852	1678	1678	1678	1678	0
133	20250207	180700	59964852	1678	1678	1678	1678	0
134	20250207	180600	59964852	1678	1678	1678	1678	0
135	20250207	180500	59964852	1678	1678	1678	1678	0
136	20250207	180400	59964852	1678	1678	1678	1678	0
137	20250207	180300	59964852	1678	1678	1678	1678	0
138	20250207	180200	59964852	1678	1678	1678	1678	0
139	20250207	180100	59964852	1678	1678	1678	1678	0
140	20250207	180000	59964852	1678	1678	1678	1678	0
141	20250207	175900	59964852	1678	1678	1678	1678	0
142	20250207	175800	59964852	1678	1678	1678	1678	0
143	20250207	175700	59964852	1678	1678	1678	1678	0
144	20250207	175600	59964852	1678	1678	1678	1678	0
145	20250207	175500	59964852	1678	1678	1678	1678	0
146	20250207	175400	59964852	1678	1678	1678	1678	0
147	20250207	175300	59964852	1678	1678	1678	1678	0
148	20250207	175200	59964852	1678	1678	1678	1678	0
149	20250207	175100	59964852	1678	1678	1678	1678	0
150	20250207	175000	59964852	1678	1678	1678	1678	0
151	20250207	174900	59964852	1678	1678	1678	1678	0
152	20250207	174800	59964852	1678	1678	1678	1678	460
153	20250207	174700	59964852	1678	1678	1678	1678	0
154	20250207	174600	59964852	1678	1678	1678	1678	0
155	20250207	174500	59964852	1678	1678	1678	1678	0
156	20250207	174400	59964852	1678	1678	1678	1678	0
157	20250207	174300	59964852	1678	1678	1678	1678	0
158	20250207	174200	59964852	1678	1678	1678	1678	0
159	20250207	174100	59964852	1678	1678	1678	1678	0
160	20250207	174000	59964852	1678	1678	1678	1678	0
161	20250207	173900	59964852	1678	1678	1678	1678	0
162	20250207	173800	59964852	1678	1678	1678	1678	0
163	20250207	173700	59964852	1678	1678	1678	1678	0
164	20250207	173600	59964852	1678	1678	1678	1678	0
165	20250207	173500	59964852	1678	1678	1678	1678	0
166	20250207	173400	59964852	1678	1678	1678	1678	0
167	20250207	173300	59964852	1678	1678	1678	1678	0
168	20250207	173200	59964852	1678	1678	1678	1678	0
169	20250207	173100	59964852	1678	1678	1678	1678	0
170	20250207	173000	59964852	1678	1678	1678	1678	0
171	20250207	172900	59964852	1678	1678	1678	1678	0
172	20250207	172800	59964852	1678	1678	1678	1678	0
173	20250207	172700	59964852	1678	1678	1678	1678	0
174	20250207	172600	59964852	1678	1678	1678	1678	0
175	20250207	172500	59964852	1678	1678	1678	1678	0
176	20250207	172400	59964852	1678	1678	1678	1678	0
177	20250207	172300	59964852	1678	1678	1678	1678	0
178	20250207	172200	59964852	1678	1678	1678	1678	0
179	20250207	172100	59964852	1678	1678	1678	1678	0
180	20250207	172000	59964852	1678	1678	1678	1678	0
181	20250207	171900	59964852	1678	1678	1678	1678	0
182	20250207	171800	59964852	1678	1678	1678	1678	460
183	20250207	171700	59964852	1678	1678	1678	1678	0
184	20250207	171600	59964852	1678	1678	1678	1678	0
185	20250207	171500	59964852	1678	1678	1678	1678	0
186	20250207	171400	59964852	1678	1678	1678	1678	0
187	20250207	171300	59964852	1678	1678	1678	1678	0
188	20250207	171200	59964852	1678	1678	1678	1678	0
189	20250207	171100	59964852	1678	1678	1678	1678	0
190	20250207	171000	59964852	1678	1678	1678	1678	0
191	20250207	170900	59964852	1678	1678	1678	1678	0
192	20250207	170800	59964852	1678	1678	1678	1678	0
193	20250207	170700	59964852	1678	1678	1678	1678	0
194	20250207	170600	59964852	1678	1678	1678	1678	0
195	20250207	170500	59964852	1678	1678	1678	1678	0
196	20250207	170400	59964852	1678	1678	1678	1678	0
197	20250207	170300	59964852	1678	1678	1678	1678	0
198	20250207	170200	59964852	1678	1678	1678	1678	0
199	20250207	170100	59964852	1678	1678	1678	1678	0
200	20250207	170000	59964852	1678	1678	1678	1678	0
201	20250207	165900	59964852	1678	1678	1678	1678	0
202	20250207	165800	59964852	1678	1678	1678	1678	0
203	20250207	165700	59964852	1678	1678	1678	1678	0
204	20250207	165600	59964852	1678	1678	1678	1678	0
205	20250207	165500	59964852	1678	1678	1678	1678	0
206	20250207	165400	59964852	1678	1678	1678	1678	0
207	20250207	165300	59964852	1678	1678	1678	1678	0
208	20250207	165200	59964852	1678	1678	1678	1678	0
209	20250207	165100	59964852	1678	1678	1678	1678	0
210	20250207	165000	59964852	1678	1678	1678	1678	0
211	20250207	164900	59964852	1678	1678	1678	1678	0
212	20250207	164800	59964852	1678	1678	1678	1678	460
213	20250207	164700	59964852	1678	1678	1678	1678	0
214	20250207	164600	59964852	1678	1678	1678	1678	0
215	20250207	164500	59964852	1678	1678	1678	1678	0
216	20250207	164400	59964852	1678	1678	1678	1678	0
217	20250207	164300	59964852	1678	1678	1678	1678	0
218	20250207	164200	59964852	1678	1678	1678	1678	0
219	20250207	164100	59964852	1678	1678	1678	1678	0
220	20250207	164000	59964852	1678	1678	1678	1678	0
221	20250207	163900	59964852	1678	1678	1678	1678	0
222	20250207	163800	59964852	1678	1678	1678	1678	0
223	20250207	163700	59964852	1678	1678	1678	1678	0
224	20250207	163600	59964852	1678	1678	1678	1678	0
225	20250207	163500	59964852	1678	1678	1678	1678	0
226	20250207	163400	59964852	1678	1678	1678	1678	0
227	20250207	163300	59964852	1678	1678	1678	1678	0
228	20250207	163200	59964852	1678	1678	1678	1678	0
229	20250207	163100	59964852	1678	1678	1678	1678	0
230	20250207	163000	59964852	1678	1678	1678	1678	0
231	20250207	162900	59964852	1678	1678	1678	1678	0
232	20250207	162800	59964852	1678	1678	1678	1678	0
233	20250207	162700	59964852	1678	1678	1678	1678	0
234	20250207	162600	59964852	1678	1678	1678	1678	0
235	20250207	162500	59964852	1678	1678	1678	1678	0
236	20250207	162400	59964852	1678	1678	1678	1678	0
237	20250207	162300	59964852	1678	1678	1678	1678	0
238	20250207	162200	59964852	1678	1678	1678	1678	0
239	20250207	162100	59964852	1678	1678	1678	1678	0
240	20250207	162000	59964852	1678	1678	1678	1678	0
241	20250207	161900	59964852	1678	1678	1678	1678	0
242	20250207	161800	59964852	1678	1678	1678	1678	460
243	20250207	161700	59964852	1678	1678	1678	1678	0
244	20250207	161600	59964852	1678	1678	1678	1678	0
245	20250207	161500	59964852	1678	1678	1678	1678	0
246	20250207	161400	59964852	1678	1678	1678	1678	0
247	20250207	161300	59964852	1678	1678	1678	1678	0
248	20250207	161200	59964852	1678	1678	1678	1678	0
249	20250207	161100	59964852	1678	1678	1678	1678	0
250	20250207	161000	59964852	1678	1678	1678	1678	0
251	20250207	160900	59964852	1678	1678	1678	1678	0
252	20250207	160800	59964852	1678	1678	1678	1678	0
253	20250207	160700	59964852	1678	1678	1678	1678	0
254	20250207	160600	59964852	1678	1678	1678	1678	0
255	20250207	160500	59964852	1678	1678	1678	1678	0
256	20250207	160400	59964852	1678	1678	1678	1678	0
257	20250207	160300	59964852	1678	1678	1678	1678	0
258	20250207	160200	59964852	1678	1678	1678	1678	0
259	20250207	160100	59964852	1678	1678	1678	1678	0
260	20250207	160000	59964852	1678	1678	1678	1678	0
261	20250207	155900	59964852	1678	1678	1678	1678	0
262	20250207	155800	59964852	1678	1678	1678	1678	0
263	20250207	155700	59964852	1678	1678	1678	1678	0
264	20250207	155600	59964852	1678	1678	1678	1678	0
265	20250207	155500	59964852	1678	1678	1678	1678	0
266	20250207	155400	59964852	1678	1678	1678	1678	0
267	20250207	155300	59964852	1678	1678	1678	1678	0
268	20250207	155200	59964852	1678	1678	1678	1678	0
269	20250207	155100	59964852	1678	1678	1678	1678	0
270	20250207	155000	59964852	1678	1678	1678	1678	0
271	20250207	154900	59964852	1678	1678	1678	1678	0
272	20250207	154800	59964852	1678	1678	1678	1678	460
273	20250207	154700	59964852	1678	1678	1678	1678	0
274	20250207	154600	59964852	1678	1678	1678	1678	0
275	20250207	154500	59964852	1678	1678	1678	1678	0
276	20250207	154400	59964852	1678	1678	1678	1678	0
277	20250207	154300	59964852	1678	1678	1678	1678	0
278	20250207	154200	59964852	1678	1678	1678	1678	0
279	20250207	154100	59964852	1678	1678	1678	1678	0
280	20250207	154000	59964852	1678	1678	1678	1678	0
281	20250207	153900	59964852	1678	1678	1678	1678	0
282	20250207	153800	59964852	1678	1678	1678	1678	0
283	20250207	153700	59964852	1678	1678	1678	1678	0
284	20250207	153600	59964852	1678	1678	1678	1678	0
285	20250207	153500	59964852	1678	1678	1678	1678	0
286	20250207	153400	59964852	1678	1678	1678	1678	0
287	20250207	153300	59964852	1678	1678	1678	1678	0
288	20250207	153200	59964852	1678	1678	1678	1678	0
289	20250207	153100	59964852	1678	1678	1678	1678	0
290	20250207	153000	59964852	1678	1678	1678	1678	460
291	20250207	152900	59192972	1679	1679	1679	1679	0
292	20250207	152800	59192972	1679	1679	1679	1679	0
293	20250207	152700	59192972	1679	1679	1679	1679	0
294	20250207	152600	59192972	1679	1679	1679	1679	0
295	20250207	152500	59192972	1679	1679	1679	1679	0
296	20250207	152400	59192972	1679	1679	1679	1679	0
297	20250207	152300	59192972	1679	1679	1679	1679	0
298	20250207	152200	59192972	1679	1679	1679	1679	0
299	20250207	152100	59192972	1679	1679	1679	1679	0
300	20250207	152000	59192972	1679	1679	1679	1679	0
301	20250207	151900	59192972	1679	1664	1679	1664	3936
302	20250207	151800	52636524	1664	1664	1664	1664	20
303	20250207	151700	52603244	1664	1664	1664	1664	35
304	20250207	151600	52545004	1664	1664	1664	1664	4
305	20250207	151500	52538348	1663	1664	1664	1663	9
306	20250207	151400	52523373	1664	1664	1664	1664	306
307	20250207	151300	52014189	1664	1664	1664	1664	85
308	20250207	151200	51872749	1665	1665	1665	1665	3
309	20250207	151100	51867754	1665	1665	1665	1665	5
310	20250207	151000	51859429	1665	1665	1665	1665	38
311	20250207	150900	51796159	1666	1666	1666	1666	27
312	20250207	150800	51751177	1666	1668	1668	1666	20
313	20250207	150700	51717851	1666	1668	1668	1666	6
314	20250207	150600	51707852	1668	1668	1668	1668	6
315	20250207	150500	51697844	1668	1668	1668	1668	1
316	20250207	150400	51696176	1667	1667	1667	1667	2
317	20250207	150300	51692842	1668	1668	1668	1668	200
318	20250207	150200	51359242	1668	1670	1670	1668	62
319	20250207	150100	51255813	1670	1669	1670	1669	12
320	20250207	150000	51235774	1670	1673	1673	1670	31
321	20250207	145900	51184001	1672	1672	1672	1672	0
322	20250207	145800	51184001	1672	1672	1672	1672	0
323	20250207	145700	51184001	1672	1672	1672	1672	300
324	20250207	145600	50682401	1672	1672	1672	1672	0
325	20250207	145500	50682401	1672	1672	1672	1672	0
326	20250207	145400	50682401	1672	1672	1672	1672	0
327	20250207	145300	50682401	1672	1672	1672	1672	0
328	20250207	145200	50682401	1672	1672	1672	1672	0
329	20250207	145100	50682401	1672	1672	1672	1672	0
330	20250207	145000	50682401	1672	1672	1672	1672	0
331	20250207	144900	50682401	1672	1672	1672	1672	0
332	20250207	144800	50682401	1672	1672	1672	1672	0
333	20250207	144700	50682401	1672	1672	1672	1672	0
334	20250207	144600	50682401	1672	1672	1672	1672	0
335	20250207	144500	50682401	1672	1672	1672	1672	7
336	20250207	144400	50670697	1672	1672	1672	1672	0
337	20250207	144300	50670697	1672	1672	1672	1672	0
338	20250207	144200	50670697	1672	1672	1672	1672	0
339	20250207	144100	50670697	1672	1672	1672	1672	6
340	20250207	144000	50660665	1672	1672	1672	1672	312
341	20250207	143900	50139001	1672	1672	1672	1672	0
342	20250207	143800	50139001	1672	1672	1672	1672	0
343	20250207	143700	50139001	1672	1672	1672	1672	0
344	20250207	143600	50139001	1672	1672	1672	1672	49
345	20250207	143500	50057073	1673	1673	1673	1673	0
346	20250207	143400	50057073	1673	1673	1673	1673	0
347	20250207	143300	50057073	1673	1673	1673	1673	0
348	20250207	143200	50057073	1673	1673	1673	1673	1
349	20250207	143100	50055400	1672	1672	1672	1672	0
350	20250207	143000	50055400	1672	1672	1672	1672	448
351	20250207	142900	49306344	1672	1672	1672	1672	0
352	20250207	142800	49306344	1672	1672	1672	1672	0
353	20250207	142700	49306344	1672	1672	1672	1672	0
354	20250207	142600	49306344	1672	1672	1672	1672	0
355	20250207	142500	49306344	1672	1672	1672	1672	0
356	20250207	142400	49306344	1672	1670	1672	1670	216
357	20250207	142300	48945224	1670	1670	1670	1670	0
358	20250207	142200	48945224	1670	1670	1670	1670	0
359	20250207	142100	48945224	1670	1670	1670	1670	0
360	20250207	142000	48945224	1670	1670	1670	1670	0
361	20250207	141900	48945224	1670	1670	1670	1670	0
362	20250207	141800	48945224	1670	1670	1670	1670	285
363	20250207	141700	48469274	1670	1670	1670	1670	0
364	20250207	141600	48469274	1670	1670	1670	1670	43
365	20250207	141500	48397464	1670	1670	1670	1670	520
366	20250207	141400	47529064	1670	1670	1670	1670	0
367	20250207	141300	47529064	1670	1669	1670	1669	522
368	20250207	141200	46657441	1669	1669	1669	1669	5
369	20250207	141100	46649096	1669	1669	1669	1669	0
370	20250207	141000	46649096	1669	1669	1669	1669	1
371	20250207	140900	46647427	1664	1664	1664	1664	0
372	20250207	140800	46647427	1664	1664	1664	1664	30
373	20250207	140700	46597507	1662	1662	1662	1662	0
374	20250207	140600	46597507	1662	1662	1662	1662	0
375	20250207	140500	46597507	1662	1662	1662	1662	0
376	20250207	140400	46597507	1662	1662	1662	1662	0
377	20250207	140300	46597507	1662	1662	1662	1662	0
378	20250207	140200	46597507	1662	1662	1662	1662	0
379	20250207	140100	46597507	1662	1662	1662	1662	0
380	20250207	140000	46597507	1662	1664	1664	1662	300
381	20250207	135900	46098858	1670	1670	1670	1670	0
382	20250207	135800	46098858	1670	1670	1670	1670	0
383	20250207	135700	46098858	1670	1670	1670	1670	0
384	20250207	135600	46098858	1670	1670	1670	1670	0
385	20250207	135500	46098858	1670	1670	1670	1670	0
386	20250207	135400	46098858	1670	1670	1670	1670	0
387	20250207	135300	46098858	1670	1670	1670	1670	0
388	20250207	135200	46098858	1670	1670	1670	1670	0
389	20250207	135100	46098858	1670	1670	1670	1670	0
390	20250207	135000	46098858	1670	1670	1670	1670	0
391	20250207	134900	46098858	1670	1670	1670	1670	0
392	20250207	134800	46098858	1670	1670	1670	1670	0
393	20250207	134700	46098858	1670	1670	1670	1670	0
394	20250207	134600	46098858	1670	1670	1670	1670	0
395	20250207	134500	46098858	1670	1670	1670	1670	0
396	20250207	134400	46098858	1670	1670	1670	1670	0
397	20250207	134300	46098858	1670	1670	1670	1670	0
398	20250207	134200	46098858	1670	1670	1670	1670	0
399	20250207	134100	46098858	1670	1670	1670	1670	0
400	20250207	134000	46098858	1670	1670	1670	1670	0
401	20250207	133900	46098858	1670	1670	1670	1670	0
402	20250207	133800	46098858	1670	1670	1670	1670	0
403	20250207	133700	46098858	1670	1670	1670	1670	0
404	20250207	133600	46098858	1670	1670	1670	1670	0
405	20250207	133500	46098858	1670	1670	1670	1670	0
406	20250207	133400	46098858	1670	1670	1670	1670	0
407	20250207	133300	46098858	1670	1670	1670	1670	0
408	20250207	133200	46098858	1670	1670	1670	1670	0
409	20250207	133100	46098858	1670	1670	1670	1670	0
410	20250207	133000	46098858	1670	1670	1670	1670	0
411	20250207	132900	46098858	1670	1670	1670	1670	0
412	20250207	132800	46098858	1670	1670	1670	1670	0
413	20250207	132700	46098858	1670	1670	1670	1670	0
414	20250207	132600	46098858	1670	1670	1670	1670	0
415	20250207	132500	46098858	1670	1670	1670	1670	0
416	20250207	132400	46098858	1670	1670	1670	1670	0
417	20250207	132300	46098858	1670	1670	1670	1670	0
418	20250207	132200	46098858	1670	1670	1670	1670	0
419	20250207	132100	46098858	1670	1670	1670	1670	0
420	20250207	132000	46098858	1670	1670	1670	1670	0
421	20250207	131900	46098858	1670	1670	1670	1670	0
422	20250207	131800	46098858	1670	1670	1670	1670	0
423	20250207	131700	46098858	1670	1670	1670	1670	0
424	20250207	131600	46098858	1670	1670	1670	1670	0
425	20250207	131500	46098858	1670	1670	1670	1670	0
426	20250207	131400	46098858	1670	1670	1670	1670	24
427	20250207	131300	46058778	1670	1670	1670	1670	0
428	20250207	131200	46058778	1670	1670	1670	1670	0
429	20250207	131100	46058778	1670	1667	1670	1667	23
430	20250207	131000	46020387	1660	1660	1660	1660	0
431	20250207	130900	46020387	1660	1660	1660	1660	0
432	20250207	130800	46020387	1660	1661	1661	1660	112
433	20250207	130700	45834436	1660	1660	1660	1660	0
434	20250207	130600	45834436	1660	1660	1660	1660	95
435	20250207	130500	45676736	1661	1661	1661	1661	35
436	20250207	130400	45618601	1670	1670	1670	1670	5
437	20250207	130300	45610251	1670	1670	1670	1670	0
438	20250207	130200	45610251	1670	1670	1670	1670	0
439	20250207	130100	45610251	1670	1670	1670	1670	0
440	20250207	130000	45610251	1670	1661	1670	1661	156
441	20250207	125900	45351126	1661	1661	1661	1661	0
442	20250207	125800	45351126	1661	1661	1661	1661	0
443	20250207	125700	45351126	1661	1661	1661	1661	0
444	20250207	125600	45351126	1661	1661	1661	1661	0
445	20250207	125500	45351126	1661	1661	1661	1661	0
446	20250207	125400	45351126	1661	1661	1661	1661	0
447	20250207	125300	45351126	1661	1661	1661	1661	0
448	20250207	125200	45351126	1661	1661	1661	1661	0
449	20250207	125100	45351126	1661	1661	1661	1661	0
450	20250207	125000	45351126	1661	1661	1661	1661	0
451	20250207	124900	45351126	1661	1661	1661	1661	0
452	20250207	124800	45351126	1661	1661	1661	1661	0
453	20250207	124700	45351126	1661	1661	1661	1661	0
454	20250207	124600	45351126	1661	1661	1661	1661	0
455	20250207	124500	45351126	1661	1661	1661	1661	0
456	20250207	124400	45351126	1661	1661	1661	1661	0
457	20250207	124300	45351126	1661	1661	1661	1661	0
458	20250207	124200	45351126	1661	1661	1661	1661	45
459	20250207	124100	45276381	1674	1674	1674	1674	0
460	20250207	124000	45276381	1674	1674	1674	1674	0
461	20250207	123900	45276381	1674	1674	1674	1674	1
462	20250207	123800	45274707	1659	1660	1660	1659	1576
463	20250207	123700	42658817	1660	1660	1660	1660	10
464	20250207	123600	42642217	1660	1660	1660	1660	816
465	20250207	123500	41287657	1660	1660	1660	1660	0
466	20250207	123400	41287657	1660	1660	1660	1660	448
467	20250207	123300	40543977	1661	1661	1661	1661	0
468	20250207	123200	40543977	1661	1661	1661	1661	0
469	20250207	123100	40543977	1661	1662	1662	1661	499
470	20250207	123000	39714891	1662	1662	1662	1662	0
471	20250207	122900	39714891	1662	1662	1662	1662	0
472	20250207	122800	39714891	1662	1662	1662	1662	0
473	20250207	122700	39714891	1662	1662	1662	1662	0
474	20250207	122600	39714891	1662	1662	1662	1662	0
475	20250207	122500	39714891	1662	1662	1662	1662	0
476	20250207	122400	39714891	1662	1662	1662	1662	0
477	20250207	122300	39714891	1662	1662	1662	1662	0
478	20250207	122200	39714891	1662	1662	1662	1662	0
479	20250207	122100	39714891	1662	1662	1662	1662	0
480	20250207	122000	39714891	1662	1662	1662	1662	0
481	20250207	121900	39714891	1662	1662	1662	1662	25
482	20250207	121800	39673341	1675	1662	1675	1662	301
483	20250207	121700	39173066	1662	1662	1662	1662	1
484	20250207	121600	39171404	1677	1661	1677	1660	1463
485	20250207	121500	36735900	1669	1662	1669	1661	453
486	20250207	121400	35981814	1669	1669	1669	1669	0
487	20250207	121300	35981814	1669	1669	1669	1669	0
488	20250207	121200	35981814	1669	1669	1669	1669	0
489	20250207	121100	35981814	1669	1669	1669	1669	0
490	20250207	121000	35981814	1669	1669	1669	1669	20
491	20250207	120900	35948434	1669	1669	1669	1669	1
492	20250207	120800	35946765	1662	1662	1662	1662	0
493	20250207	120700	35946765	1662	1662	1662	1662	0
494	20250207	120600	35946765	1662	1662	1662	1662	0
495	20250207	120500	35946765	1662	1662	1662	1662	0
496	20250207	120400	35946765	1662	1662	1662	1662	0
497	20250207	120300	35946765	1662	1662	1662	1662	0
498	20250207	120200	35946765	1662	1662	1662	1662	0
499	20250207	120100	35946765	1662	1662	1662	1662	0
500	20250207	120000	35946765	1662	1662	1662	1662	0
501	20250207	115900	35946765	1662	1662	1662	1662	4
502	20250207	115800	35940117	1669	1669	1669	1669	0
503	20250207	115700	35940117	1669	1669	1669	1669	0
504	20250207	115600	35940117	1669	1669	1669	1669	0
505	20250207	115500	35940117	1669	1669	1669	1669	1
506	20250207	115400	35938448	1663	1663	1663	1663	0
507	20250207	115300	35938448	1663	1663	1663	1663	0
508	20250207	115200	35938448	1663	1663	1663	1663	2
509	20250207	115100	35935122	1669	1669	1669	1669	0
510	20250207	115000	35935122	1669	1669	1669	1669	0
511	20250207	114900	35935122	1669	1669	1669	1669	1
512	20250207	114800	35933453	1660	1660	1660	1660	250
513	20250207	114700	35518453	1660	1664	1664	1660	2000
514	20250207	114600	32195058	1669	1669	1669	1669	0
515	20250207	114500	32195058	1669	1669	1669	1669	0
516	20250207	114400	32195058	1669	1669	1669	1669	0
517	20250207	114300	32195058	1669	1669	1669	1669	0
518	20250207	114200	32195058	1669	1669	1669	1669	0
519	20250207	114100	32195058	1669	1669	1669	1669	0
520	20250207	114000	32195058	1669	1669	1669	1669	0
521	20250207	113900	32195058	1669	1669	1669	1669	0
522	20250207	113800	32195058	1669	1668	1669	1668	14
523	20250207	113700	32171705	1664	1664	1664	1664	65
524	20250207	113600	32063545	1664	1664	1664	1664	120
525	20250207	113500	31863865	1668	1668	1668	1668	2
526	20250207	113400	31860529	1669	1669	1669	1669	0
527	20250207	113300	31860529	1669	1669	1669	1669	0
528	20250207	113200	31860529	1669	1669	1669	1669	0
529	20250207	113100	31860529	1669	1669	1669	1669	0
530	20250207	113000	31860529	1669	1669	1669	1669	0
531	20250207	112900	31860529	1669	1669	1669	1669	0
532	20250207	112800	31860529	1669	1669	1669	1669	0
533	20250207	112700	31860529	1669	1669	1669	1669	0
534	20250207	112600	31860529	1669	1669	1669	1669	0
535	20250207	112500	31860529	1669	1669	1669	1669	0
536	20250207	112400	31860529	1669	1669	1669	1669	0
537	20250207	112300	31860529	1669	1669	1669	1669	0
538	20250207	112200	31860529	1669	1669	1669	1669	0
539	20250207	112100	31860529	1669	1669	1669	1669	0
540	20250207	112000	31860529	1669	1668	1669	1666	56
541	20250207	111900	31767220	1668	1668	1668	1668	98
542	20250207	111800	31603756	1668	1668	1668	1668	2
543	20250207	111700	31600420	1668	1668	1668	1668	2
544	20250207	111600	31597084	1669	1669	1669	1669	0
545	20250207	111500	31597084	1669	1669	1669	1669	0
546	20250207	111400	31597084	1669	1669	1669	1669	0
547	20250207	111300	31597084	1669	1669	1669	1669	200
548	20250207	111200	31263284	1669	1669	1669	1669	0
549	20250207	111100	31263284	1669	1669	1669	1669	0
550	20250207	111000	31263284	1669	1669	1669	1669	1
551	20250207	110900	31261615	1669	1669	1669	1669	0
552	20250207	110800	31261615	1669	1669	1669	1669	0
553	20250207	110700	31261615	1669	1669	1669	1669	0
554	20250207	110600	31261615	1669	1669	1669	1669	0
555	20250207	110500	31261615	1669	1669	1669	1669	71
556	20250207	110400	31143116	1669	1669	1669	1669	0
557	20250207	110300	31143116	1669	1669	1669	1669	0
558	20250207	110200	31143116	1669	1669	1669	1669	1
559	20250207	110100	31141447	1664	1664	1664	1664	0
560	20250207	110000	31141447	1664	1664	1664	1664	0
561	20250207	105900	31141447	1664	1664	1664	1664	0
562	20250207	105800	31141447	1664	1664	1664	1664	0
563	20250207	105700	31141447	1664	1664	1664	1664	0
564	20250207	105600	31141447	1664	1664	1664	1664	0
565	20250207	105500	31141447	1664	1664	1664	1664	0
566	20250207	105400	31141447	1664	1664	1664	1664	130
567	20250207	105300	30925127	1669	1669	1669	1669	10
568	20250207	105200	30908437	1669	1669	1669	1669	0
569	20250207	105100	30908437	1669	1669	1669	1669	1
570	20250207	105000	30906768	1664	1664	1664	1664	0
571	20250207	104900	30906768	1664	1664	1664	1664	0
572	20250207	104800	30906768	1664	1664	1664	1664	0
573	20250207	104700	30906768	1664	1664	1664	1664	0
574	20250207	104600	30906768	1664	1664	1664	1664	0
575	20250207	104500	30906768	1664	1664	1664	1664	0
576	20250207	104400	30906768	1664	1665	1665	1664	133
577	20250207	104300	30685435	1669	1669	1669	1669	0
578	20250207	104200	30685435	1669	1666	1669	1666	155
579	20250207	104100	30427202	1666	1665	1666	1665	1153
580	20250207	104000	28507304	1664	1664	1664	1664	0
581	20250207	103900	28507304	1664	1664	1664	1664	0
582	20250207	103800	28507304	1664	1664	1664	1664	0
583	20250207	103700	28507304	1664	1664	1664	1664	0
584	20250207	103600	28507304	1664	1664	1664	1664	0
585	20250207	103500	28507304	1664	1664	1664	1664	0
586	20250207	103400	28507304	1664	1664	1664	1664	1
587	20250207	103300	28505640	1663	1664	1664	1663	370
588	20250207	103200	27890324	1665	1665	1665	1665	0
589	20250207	103100	27890324	1665	1665	1665	1665	0
590	20250207	103000	27890324	1665	1665	1665	1665	0
591	20250207	102900	27890324	1665	1665	1665	1665	0
592	20250207	102800	27890324	1665	1665	1665	1665	0
593	20250207	102700	27890324	1665	1665	1665	1665	0
594	20250207	102600	27890324	1665	1666	1666	1665	1244
595	20250207	102500	25818021	1666	1666	1666	1666	0
596	20250207	102400	25818021	1666	1666	1666	1666	0
597	20250207	102300	25818021	1666	1666	1666	1666	0
598	20250207	102200	25818021	1666	1666	1666	1666	0
599	20250207	102100	25818021	1666	1666	1666	1666	0
600	20250207	102000	25818021	1666	1666	1666	1666	0
601	20250207	101900	25818021	1666	1666	1666	1666	0
602	20250207	101800	25818021	1666	1666	1666	1666	0
603	20250207	101700	25818021	1666	1667	1667	1666	100
604	20250207	101600	25651407	1669	1669	1669	1669	0
605	20250207	101500	25651407	1669	1669	1669	1669	0
606	20250207	101400	25651407	1669	1669	1669	1669	1
607	20250207	101300	25649738	1667	1667	1667	1667	0
608	20250207	101200	25649738	1667	1667	1667	1667	0
609	20250207	101100	25649738	1667	1667	1667	1667	0
610	20250207	101000	25649738	1667	1667	1667	1667	2
611	20250207	100900	25646404	1669	1669	1669	1669	0
612	20250207	100800	25646404	1669	1669	1669	1669	10
613	20250207	100700	25629714	1669	1669	1669	1669	2
614	20250207	100600	25626376	1669	1669	1669	1669	0
615	20250207	100500	25626376	1669	1669	1669	1669	1
616	20250207	100400	25624707	1665	1665	1665	1665	0
617	20250207	100300	25624707	1665	1665	1665	1665	0
618	20250207	100200	25624707	1665	1665	1665	1665	0
619	20250207	100100	25624707	1665	1665	1665	1665	0
620	20250207	100000	25624707	1665	1665	1665	1665	0
621	20250207	095900	25624707	1665	1665	1665	1665	0
622	20250207	095800	25624707	1665	1665	1665	1665	0
623	20250207	095700	25624707	1665	1665	1665	1665	2822
624	20250207	095600	20926077	1665	1665	1665	1665	102
625	20250207	095500	20756247	1665	1665	1665	1665	200
626	20250207	095400	20423247	1665	1665	1665	1665	49
627	20250207	095300	20341662	1665	1668	1668	1665	1713
628	20250207	095200	17487963	1668	1668	1668	1668	0
629	20250207	095100	17487963	1668	1672	1672	1668	648
630	20250207	095000	16406010	1673	1673	1673	1673	260
631	20250207	094900	15971030	1686	1686	1686	1686	3
632	20250207	094800	15965972	1686	1686	1686	1686	0
633	20250207	094700	15965972	1686	1686	1686	1686	0
634	20250207	094600	15965972	1686	1684	1686	1684	101
635	20250207	094500	15795771	1684	1684	1684	1684	2
636	20250207	094400	15792403	1670	1670	1670	1670	0
637	20250207	094300	15792403	1670	1671	1671	1670	188
638	20250207	094200	15478387	1672	1672	1672	1672	0
639	20250207	094100	15478387	1672	1672	1672	1672	511
640	20250207	094000	14623995	1673	1673	1673	1673	11
641	20250207	093900	14605592	1674	1674	1674	1674	0
642	20250207	093800	14605592	1674	1675	1675	1674	892
643	20250207	093700	13112121	1677	1677	1677	1677	0
644	20250207	093600	13112121	1677	1677	1677	1677	0
645	20250207	093500	13112121	1677	1677	1677	1677	35
646	20250207	093400	13053426	1676	1676	1676	1676	1
647	20250207	093300	13051750	1675	1677	1677	1675	351
648	20250207	093200	12463723	1676	1680	1680	1676	679
649	20250207	093100	11324465	1678	1678	1678	1678	0
650	20250207	093000	11324465	1678	1678	1678	1678	0
651	20250207	092900	11324465	1678	1678	1678	1678	0
652	20250207	092800	11324465	1678	1678	1678	1678	0
653	20250207	092700	11324465	1678	1678	1678	1678	0
654	20250207	092600	11324465	1678	1678	1678	1678	6
655	20250207	092500	11314397	1678	1678	1678	1678	0
656	20250207	092400	11314397	1678	1679	1679	1678	445
657	20250207	092300	10567642	1680	1680	1680	1680	55
658	20250207	092200	10475242	1678	1678	1678	1678	544
659	20250207	092100	9562410	1678	1681	1681	1678	844
660	20250207	092000	8144401	1681	1680	1681	1680	1180
661	20250207	091900	6161321	1680	1680	1680	1680	0
662	20250207	091800	6161321	1680	1680	1680	1680	0
663	20250207	091700	6161321	1680	1680	1680	1680	0
664	20250207	091600	6161321	1680	1680	1680	1680	0
665	20250207	091500	6161321	1680	1680	1680	1680	10
666	20250207	091400	6144521	1680	1680	1680	1680	0
667	20250207	091300	6144521	1680	1680	1680	1680	0
668	20250207	091200	6144521	1680	1680	1680	1680	0
669	20250207	091100	6144521	1680	1680	1680	1680	0
670	20250207	091000	6144521	1680	1680	1680	1680	0
671	20250207	090900	6144521	1680	1680	1680	1680	270
672	20250207	090800	5690921	1680	1680	1680	1680	0
673	20250207	090700	5690921	1680	1687	1687	1680	338
674	20250207	090600	5121885	1690	1690	1690	1690	0
675	20250207	090500	5121885	1690	1690	1690	1690	0
676	20250207	090400	5121885	1690	1690	1690	1690	0
677	20250207	090300	5121885	1690	1690	1690	1690	0
678	20250207	090200	5121885	1690	1690	1690	1690	0
679	20250207	090100	5121885	1690	1692	1692	1690	3000
680	20250207	090000	50730	1691	1691	1691	1691	30