KissMeData/016920/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	190400	319035430	1775	1775	1775	1775	1172
3	20250207	190300	319035430	1775	1775	1775	1775	0
4	20250207	190200	319035430	1775	1775	1775	1775	0
5	20250207	190100	319035430	1775	1775	1775	1775	0
6	20250207	190000	319035430	1775	1775	1775	1775	0
7	20250207	185900	319035430	1775	1775	1775	1775	0
8	20250207	185800	319035430	1775	1775	1775	1775	0
9	20250207	185700	319035430	1775	1775	1775	1775	0
10	20250207	185600	319035430	1775	1775	1775	1775	0
11	20250207	185500	319035430	1775	1775	1775	1775	0
12	20250207	185400	319035430	1775	1775	1775	1775	0
13	20250207	185300	319035430	1775	1775	1775	1775	0
14	20250207	185200	319035430	1775	1775	1775	1775	0
15	20250207	185100	319035430	1775	1775	1775	1775	0
16	20250207	185000	319035430	1775	1775	1775	1775	0
17	20250207	184900	319035430	1775	1775	1775	1775	0
18	20250207	184800	319035430	1775	1775	1775	1775	0
19	20250207	184700	319035430	1775	1775	1775	1775	0
20	20250207	184600	319035430	1775	1775	1775	1775	0
21	20250207	184500	319035430	1775	1775	1775	1775	0
22	20250207	184400	319035430	1775	1775	1775	1775	0
23	20250207	184300	319035430	1775	1775	1775	1775	0
24	20250207	184200	319035430	1775	1775	1775	1775	0
25	20250207	184100	319035430	1775	1775	1775	1775	0
26	20250207	184000	319035430	1775	1775	1775	1775	0
27	20250207	183900	319035430	1775	1775	1775	1775	0
28	20250207	183800	319035430	1775	1775	1775	1775	0
29	20250207	183700	319035430	1775	1775	1775	1775	0
30	20250207	183600	319035430	1775	1775	1775	1775	0
31	20250207	183500	319035430	1775	1775	1775	1775	0
32	20250207	183400	319035430	1775	1775	1775	1775	1172
33	20250207	183300	319035430	1775	1775	1775	1775	0
34	20250207	183200	319035430	1775	1775	1775	1775	0
35	20250207	183100	319035430	1775	1775	1775	1775	0
36	20250207	183000	319035430	1775	1775	1775	1775	0
37	20250207	182900	319035430	1775	1775	1775	1775	0
38	20250207	182800	319035430	1775	1775	1775	1775	0
39	20250207	182700	319035430	1775	1775	1775	1775	0
40	20250207	182600	319035430	1775	1775	1775	1775	0
41	20250207	182500	319035430	1775	1775	1775	1775	0
42	20250207	182400	319035430	1775	1775	1775	1775	0
43	20250207	182300	319035430	1775	1775	1775	1775	0
44	20250207	182200	319035430	1775	1775	1775	1775	0
45	20250207	182100	319035430	1775	1775	1775	1775	0
46	20250207	182000	319035430	1775	1775	1775	1775	0
47	20250207	181900	319035430	1775	1775	1775	1775	0
48	20250207	181800	319035430	1775	1775	1775	1775	0
49	20250207	181700	319035430	1775	1775	1775	1775	0
50	20250207	181600	319035430	1775	1775	1775	1775	0
51	20250207	181500	319035430	1775	1775	1775	1775	0
52	20250207	181400	319035430	1775	1775	1775	1775	0
53	20250207	181300	319035430	1775	1775	1775	1775	0
54	20250207	181200	319035430	1775	1775	1775	1775	0
55	20250207	181100	319035430	1775	1775	1775	1775	0
56	20250207	181000	319035430	1775	1775	1775	1775	0
57	20250207	180900	319035430	1775	1775	1775	1775	0
58	20250207	180800	319035430	1775	1775	1775	1775	0
59	20250207	180700	319035430	1775	1775	1775	1775	0
60	20250207	180600	319035430	1775	1775	1775	1775	0
61	20250207	180500	319035430	1775	1775	1775	1775	0
62	20250207	180400	319035430	1775	1775	1775	1775	1172
63	20250207	180300	319035430	1775	1775	1775	1775	0
64	20250207	180200	319035430	1775	1775	1775	1775	0
65	20250207	180100	319035430	1775	1775	1775	1775	0
66	20250207	180000	319035430	1775	1775	1775	1775	0
67	20250207	175900	319035430	1775	1775	1775	1775	0
68	20250207	175800	319035430	1775	1775	1775	1775	0
69	20250207	175700	319035430	1775	1775	1775	1775	0
70	20250207	175600	319035430	1775	1775	1775	1775	0
71	20250207	175500	319035430	1775	1775	1775	1775	0
72	20250207	175400	319035430	1775	1775	1775	1775	0
73	20250207	175300	319035430	1775	1775	1775	1775	0
74	20250207	175200	319035430	1775	1775	1775	1775	0
75	20250207	175100	319035430	1775	1775	1775	1775	0
76	20250207	175000	319035430	1775	1775	1775	1775	0
77	20250207	174900	319035430	1775	1775	1775	1775	0
78	20250207	174800	319035430	1775	1775	1775	1775	0
79	20250207	174700	319035430	1775	1775	1775	1775	0
80	20250207	174600	319035430	1775	1775	1775	1775	0
81	20250207	174500	319035430	1775	1775	1775	1775	0
82	20250207	174400	319035430	1775	1775	1775	1775	0
83	20250207	174300	319035430	1775	1775	1775	1775	0
84	20250207	174200	319035430	1775	1775	1775	1775	0
85	20250207	174100	319035430	1775	1775	1775	1775	0
86	20250207	174000	319035430	1775	1775	1775	1775	0
87	20250207	173900	319035430	1775	1775	1775	1775	0
88	20250207	173800	319035430	1775	1775	1775	1775	0
89	20250207	173700	319035430	1775	1775	1775	1775	0
90	20250207	173600	319035430	1775	1775	1775	1775	0
91	20250207	173500	319035430	1775	1775	1775	1775	0
92	20250207	173400	319035430	1775	1775	1775	1775	1172
93	20250207	173300	319035430	1775	1775	1775	1775	0
94	20250207	173200	319035430	1775	1775	1775	1775	0
95	20250207	173100	319035430	1775	1775	1775	1775	0
96	20250207	173000	319035430	1775	1775	1775	1775	0
97	20250207	172900	319035430	1775	1775	1775	1775	0
98	20250207	172800	319035430	1775	1775	1775	1775	0
99	20250207	172700	319035430	1775	1775	1775	1775	0
100	20250207	172600	319035430	1775	1775	1775	1775	0
101	20250207	172500	319035430	1775	1775	1775	1775	0
102	20250207	172400	319035430	1775	1775	1775	1775	0
103	20250207	172300	319035430	1775	1775	1775	1775	0
104	20250207	172200	319035430	1775	1775	1775	1775	0
105	20250207	172100	319035430	1775	1775	1775	1775	0
106	20250207	172000	319035430	1775	1775	1775	1775	0
107	20250207	171900	319035430	1775	1775	1775	1775	0
108	20250207	171800	319035430	1775	1775	1775	1775	0
109	20250207	171700	319035430	1775	1775	1775	1775	0
110	20250207	171600	319035430	1775	1775	1775	1775	0
111	20250207	171500	319035430	1775	1775	1775	1775	0
112	20250207	171400	319035430	1775	1775	1775	1775	0
113	20250207	171300	319035430	1775	1775	1775	1775	0
114	20250207	171200	319035430	1775	1775	1775	1775	0
115	20250207	171100	319035430	1775	1775	1775	1775	0
116	20250207	171000	319035430	1775	1775	1775	1775	0
117	20250207	170900	319035430	1775	1775	1775	1775	0
118	20250207	170800	319035430	1775	1775	1775	1775	0
119	20250207	170700	319035430	1775	1775	1775	1775	0
120	20250207	170600	319035430	1775	1775	1775	1775	0
121	20250207	170500	319035430	1775	1775	1775	1775	0
122	20250207	170400	319035430	1775	1775	1775	1775	1172
123	20250207	170300	319035430	1775	1775	1775	1775	0
124	20250207	170200	319035430	1775	1775	1775	1775	0
125	20250207	170100	319035430	1775	1775	1775	1775	0
126	20250207	170000	319035430	1775	1775	1775	1775	0
127	20250207	165900	319035430	1775	1775	1775	1775	0
128	20250207	165800	319035430	1775	1775	1775	1775	0
129	20250207	165700	319035430	1775	1775	1775	1775	0
130	20250207	165600	319035430	1775	1775	1775	1775	0
131	20250207	165500	319035430	1775	1775	1775	1775	0
132	20250207	165400	319035430	1775	1775	1775	1775	0
133	20250207	165300	319035430	1775	1775	1775	1775	0
134	20250207	165200	319035430	1775	1775	1775	1775	0
135	20250207	165100	319035430	1775	1775	1775	1775	0
136	20250207	165000	319035430	1775	1775	1775	1775	0
137	20250207	164900	319035430	1775	1775	1775	1775	0
138	20250207	164800	319035430	1775	1775	1775	1775	0
139	20250207	164700	319035430	1775	1775	1775	1775	0
140	20250207	164600	319035430	1775	1775	1775	1775	0
141	20250207	164500	319035430	1775	1775	1775	1775	0
142	20250207	164400	319035430	1775	1775	1775	1775	0
143	20250207	164300	319035430	1775	1775	1775	1775	0
144	20250207	164200	319035430	1775	1775	1775	1775	0
145	20250207	164100	319035430	1775	1775	1775	1775	0
146	20250207	164000	319035430	1775	1775	1775	1775	0
147	20250207	163900	319035430	1775	1775	1775	1775	0
148	20250207	163800	319035430	1775	1775	1775	1775	0
149	20250207	163700	319035430	1775	1775	1775	1775	0
150	20250207	163600	319035430	1775	1775	1775	1775	0
151	20250207	163500	319035430	1775	1775	1775	1775	0
152	20250207	163400	319035430	1775	1775	1775	1775	1172
153	20250207	163300	319035430	1775	1775	1775	1775	0
154	20250207	163200	319035430	1775	1775	1775	1775	0
155	20250207	163100	319035430	1775	1775	1775	1775	0
156	20250207	163000	319035430	1775	1775	1775	1775	0
157	20250207	162900	319035430	1775	1775	1775	1775	0
158	20250207	162800	319035430	1775	1775	1775	1775	0
159	20250207	162700	319035430	1775	1775	1775	1775	0
160	20250207	162600	319035430	1775	1775	1775	1775	0
161	20250207	162500	319035430	1775	1775	1775	1775	0
162	20250207	162400	319035430	1775	1775	1775	1775	0
163	20250207	162300	319035430	1775	1775	1775	1775	0
164	20250207	162200	319035430	1775	1775	1775	1775	0
165	20250207	162100	319035430	1775	1775	1775	1775	0
166	20250207	162000	319035430	1775	1775	1775	1775	0
167	20250207	161900	319035430	1775	1775	1775	1775	0
168	20250207	161800	319035430	1775	1775	1775	1775	0
169	20250207	161700	319035430	1775	1775	1775	1775	0
170	20250207	161600	319035430	1775	1775	1775	1775	0
171	20250207	161500	319035430	1775	1775	1775	1775	0
172	20250207	161400	319035430	1775	1775	1775	1775	0
173	20250207	161300	319035430	1775	1775	1775	1775	0
174	20250207	161200	319035430	1775	1775	1775	1775	0
175	20250207	161100	319035430	1775	1775	1775	1775	0
176	20250207	161000	319035430	1775	1775	1775	1775	0
177	20250207	160900	319035430	1775	1775	1775	1775	0
178	20250207	160800	319035430	1775	1775	1775	1775	0
179	20250207	160700	319035430	1775	1775	1775	1775	0
180	20250207	160600	319035430	1775	1775	1775	1775	0
181	20250207	160500	319035430	1775	1775	1775	1775	0
182	20250207	160400	319035430	1775	1775	1775	1775	1172
183	20250207	160300	319035430	1775	1775	1775	1775	0
184	20250207	160200	319035430	1775	1775	1775	1775	0
185	20250207	160100	319035430	1775	1775	1775	1775	0
186	20250207	160000	319035430	1775	1775	1775	1775	0
187	20250207	155900	319035430	1775	1775	1775	1775	0
188	20250207	155800	319035430	1775	1775	1775	1775	0
189	20250207	155700	319035430	1775	1775	1775	1775	0
190	20250207	155600	319035430	1775	1775	1775	1775	0
191	20250207	155500	319035430	1775	1775	1775	1775	0
192	20250207	155400	319035430	1775	1775	1775	1775	0
193	20250207	155300	319035430	1775	1775	1775	1775	0
194	20250207	155200	319035430	1775	1775	1775	1775	0
195	20250207	155100	319035430	1775	1775	1775	1775	0
196	20250207	155000	319035430	1775	1775	1775	1775	0
197	20250207	154900	319035430	1775	1775	1775	1775	0
198	20250207	154800	319035430	1775	1775	1775	1775	0
199	20250207	154700	319035430	1775	1775	1775	1775	0
200	20250207	154600	319035430	1775	1775	1775	1775	0
201	20250207	154500	319035430	1775	1775	1775	1775	0
202	20250207	154400	319035430	1775	1775	1775	1775	0
203	20250207	154300	319035430	1775	1775	1775	1775	0
204	20250207	154200	319035430	1775	1775	1775	1775	0
205	20250207	154100	319035430	1775	1775	1775	1775	0
206	20250207	154000	319035430	1775	1775	1775	1775	0
207	20250207	153900	319035430	1775	1775	1775	1775	0
208	20250207	153800	319035430	1775	1775	1775	1775	0
209	20250207	153700	319035430	1775	1775	1775	1775	0
210	20250207	153600	319035430	1775	1775	1775	1775	0
211	20250207	153500	319035430	1775	1775	1775	1775	0
212	20250207	153400	319035430	1775	1775	1775	1775	1172
213	20250207	153300	319035430	1775	1775	1775	1775	0
214	20250207	153200	319035430	1775	1775	1775	1775	0
215	20250207	153100	319035430	1775	1775	1775	1775	0
216	20250207	153000	319035430	1775	1775	1775	1775	1172
217	20250207	152900	316955130	1774	1774	1774	1774	0
218	20250207	152800	316955130	1774	1774	1774	1774	0
219	20250207	152700	316955130	1774	1774	1774	1774	0
220	20250207	152600	316955130	1774	1774	1774	1774	0
221	20250207	152500	316955130	1774	1774	1774	1774	0
222	20250207	152400	316955130	1774	1774	1774	1774	0
223	20250207	152300	316955130	1774	1774	1774	1774	0
224	20250207	152200	316955130	1774	1774	1774	1774	0
225	20250207	152100	316955130	1774	1774	1774	1774	0
226	20250207	152000	316955130	1774	1774	1774	1774	0
227	20250207	151900	316955130	1774	1774	1774	1774	40
228	20250207	151800	316884170	1779	1779	1779	1779	20
229	20250207	151700	316848590	1779	1779	1779	1779	30
230	20250207	151600	316795220	1779	1771	1779	1771	828
231	20250207	151500	315326933	1767	1767	1767	1767	1010
232	20250207	151400	313542263	1766	1768	1768	1766	1476
233	20250207	151300	310935220	1767	1769	1769	1767	963
234	20250207	151200	309233269	1769	1772	1772	1769	2665
235	20250207	151100	304514129	1772	1777	1777	1772	1061
236	20250207	151000	302633278	1777	1778	1779	1777	109
237	20250207	150900	302439469	1775	1775	1775	1775	0
238	20250207	150800	302439469	1775	1775	1775	1775	0
239	20250207	150700	302439469	1775	1775	1775	1775	1000
240	20250207	150600	300664469	1775	1775	1775	1775	596
241	20250207	150500	299606569	1779	1779	1779	1779	1
242	20250207	150400	299604790	1780	1780	1780	1780	20
243	20250207	150300	299569190	1775	1775	1775	1775	1000
244	20250207	150200	297794190	1775	1772	1775	1772	1180
245	20250207	150100	295701443	1772	1772	1772	1772	0
246	20250207	150000	295701443	1772	1772	1772	1772	0
247	20250207	145900	295701443	1772	1772	1772	1772	0
248	20250207	145800	295701443	1772	1771	1772	1771	1595
249	20250207	145700	292875608	1771	1771	1771	1771	866
250	20250207	145600	291341922	1772	1772	1772	1772	0
251	20250207	145500	291341922	1772	1772	1772	1772	0
252	20250207	145400	291341922	1772	1772	1772	1772	150
253	20250207	145300	291076122	1772	1773	1773	1772	907
254	20250207	145200	289468788	1772	1772	1772	1772	1691
255	20250207	145100	286472336	1773	1773	1773	1773	0
256	20250207	145000	286472336	1773	1773	1773	1773	1
257	20250207	144900	286470563	1773	1772	1773	1772	347
258	20250207	144800	285855590	1772	1773	1773	1772	3209
259	20250207	144700	280166387	1774	1774	1774	1774	0
260	20250207	144600	280166387	1774	1774	1774	1774	0
261	20250207	144500	280166387	1774	1774	1774	1774	0
262	20250207	144400	280166387	1774	1774	1774	1774	40
263	20250207	144300	280095427	1774	1774	1774	1774	40
264	20250207	144200	280024467	1773	1773	1773	1773	0
265	20250207	144100	280024467	1773	1780	1780	1773	6583
266	20250207	144000	268329479	1781	1781	1781	1781	0
267	20250207	143900	268329479	1781	1781	1781	1781	3
268	20250207	143800	268324136	1781	1782	1782	1781	40
269	20250207	143700	268252895	1783	1783	1783	1783	0
270	20250207	143600	268252895	1783	1783	1783	1783	1
271	20250207	143500	268251112	1784	1783	1784	1783	158
272	20250207	143400	267969397	1785	1785	1785	1785	10
273	20250207	143300	267951547	1784	1784	1784	1784	0
274	20250207	143200	267951547	1784	1784	1784	1784	2
275	20250207	143100	267947979	1784	1785	1785	1784	5
276	20250207	143000	267939056	1785	1785	1785	1785	0
277	20250207	142900	267939056	1785	1785	1785	1785	0
278	20250207	142800	267939056	1785	1779	1785	1779	1381
279	20250207	142700	265480940	1778	1778	1778	1778	571
280	20250207	142600	264465702	1776	1780	1780	1776	1690
281	20250207	142500	261461022	1781	1781	1781	1781	0
282	20250207	142400	261461022	1781	1782	1782	1781	1000
283	20250207	142300	259679460	1785	1782	1785	1782	1150
284	20250207	142200	257630137	1779	1783	1783	1779	112
285	20250207	142100	257430841	1779	1780	1780	1779	1900
286	20250207	142000	254050740	1779	1786	1786	1779	2000
287	20250207	141900	250485246	1791	1789	1791	1789	31
288	20250207	141800	250429756	1791	1789	1791	1789	2
289	20250207	141700	250426176	1792	1789	1792	1789	7
290	20250207	141600	250413650	1785	1785	1785	1785	0
291	20250207	141500	250413650	1785	1785	1785	1785	4
292	20250207	141400	250406510	1792	1792	1792	1792	0
293	20250207	141300	250406510	1792	1785	1792	1785	680
294	20250207	141200	249192674	1785	1781	1785	1781	4980
295	20250207	141100	240316437	1780	1780	1780	1780	0
296	20250207	141000	240316437	1780	1780	1780	1780	1
297	20250207	140900	240314657	1780	1780	1780	1780	0
298	20250207	140800	240314657	1780	1780	1780	1780	0
299	20250207	140700	240314657	1780	1780	1780	1780	597
300	20250207	140600	239251997	1780	1780	1780	1779	53
301	20250207	140500	239157658	1780	1780	1780	1780	211
302	20250207	140400	238782078	1780	1780	1780	1780	0
303	20250207	140300	238782078	1780	1780	1780	1780	1
304	20250207	140200	238780298	1780	1780	1780	1780	3
305	20250207	140100	238774958	1780	1780	1780	1780	20
306	20250207	140000	238739358	1780	1780	1780	1780	1000
307	20250207	135900	236959358	1779	1779	1779	1779	0
308	20250207	135800	236959358	1779	1779	1779	1779	51
309	20250207	135700	236868629	1779	1779	1779	1779	50
310	20250207	135600	236779679	1779	1779	1779	1779	0
311	20250207	135500	236779679	1779	1782	1782	1779	288
312	20250207	135400	236266613	1782	1782	1782	1782	561
313	20250207	135300	235266911	1780	1780	1780	1780	1
314	20250207	135200	235265131	1779	1779	1779	1779	0
315	20250207	135100	235265131	1779	1779	1779	1779	0
316	20250207	135000	235265131	1779	1779	1779	1779	0
317	20250207	134900	235265131	1779	1779	1779	1779	0
318	20250207	134800	235265131	1779	1778	1779	1778	1479
319	20250207	134700	232634158	1775	1775	1775	1775	0
320	20250207	134600	232634158	1775	1775	1775	1775	0
321	20250207	134500	232634158	1775	1775	1775	1775	0
322	20250207	134400	232634158	1775	1775	1775	1775	0
323	20250207	134300	232634158	1775	1775	1775	1775	4
324	20250207	134200	232627058	1776	1776	1776	1776	4
325	20250207	134100	232619954	1776	1776	1776	1776	0
326	20250207	134000	232619954	1776	1776	1776	1776	2115
327	20250207	133900	228863714	1776	1776	1776	1776	76
328	20250207	133800	228728738	1776	1776	1776	1776	0
329	20250207	133700	228728738	1776	1778	1778	1776	4743
330	20250207	133600	220305008	1782	1782	1782	1782	2
331	20250207	133500	220301444	1782	1778	1782	1777	749
332	20250207	133400	218969769	1778	1778	1778	1778	0
333	20250207	133300	218969769	1778	1778	1778	1778	0
334	20250207	133200	218969769	1778	1778	1778	1778	240
335	20250207	133100	218543049	1778	1778	1778	1778	0
336	20250207	133000	218543049	1778	1778	1778	1778	127
337	20250207	132900	218317243	1778	1778	1778	1778	23
338	20250207	132800	218276349	1778	1778	1778	1778	1
339	20250207	132700	218274571	1781	1778	1782	1778	3
340	20250207	132600	218269230	1782	1781	1782	1781	51
341	20250207	132500	218178398	1784	1784	1784	1784	0
342	20250207	132400	218178398	1784	1776	1785	1776	587
343	20250207	132300	217134701	1785	1785	1785	1785	0
344	20250207	132200	217134701	1785	1785	1785	1785	0
345	20250207	132100	217134701	1785	1785	1785	1785	50
346	20250207	132000	217045451	1786	1786	1786	1786	0
347	20250207	131900	217045451	1786	1783	1786	1783	779
348	20250207	131800	215655935	1770	1791	1791	1700	24533
349	20250207	131700	172355470	1792	1793	1793	1792	3314
350	20250207	131600	166415055	1793	1793	1793	1793	0
351	20250207	131500	166415055	1793	1793	1793	1793	0
352	20250207	131400	166415055	1793	1793	1793	1793	0
353	20250207	131300	166415055	1793	1793	1793	1793	2001
354	20250207	131200	162827262	1796	1796	1796	1796	0
355	20250207	131100	162827262	1796	1796	1796	1796	0
356	20250207	131000	162827262	1796	1796	1796	1796	0
357	20250207	130900	162827262	1796	1796	1796	1796	111
358	20250207	130800	162627906	1793	1793	1793	1793	0
359	20250207	130700	162627906	1793	1793	1793	1793	0
360	20250207	130600	162627906	1793	1794	1794	1793	1000
361	20250207	130500	160834897	1794	1794	1794	1794	2
362	20250207	130400	160831309	1793	1793	1793	1793	0
363	20250207	130300	160831309	1793	1793	1793	1793	0
364	20250207	130200	160831309	1793	1793	1793	1793	240
365	20250207	130100	160400989	1793	1793	1793	1793	1
366	20250207	130000	160399196	1793	1793	1793	1793	0
367	20250207	125900	160399196	1793	1793	1793	1793	0
368	20250207	125800	160399196	1793	1797	1797	1793	14373
369	20250207	125700	134622012	1797	1797	1797	1797	0
370	20250207	125600	134622012	1797	1797	1797	1797	0
371	20250207	125500	134622012	1797	1797	1797	1797	375
372	20250207	125400	133948137	1797	1797	1797	1797	3
373	20250207	125300	133942746	1797	1797	1797	1797	1
374	20250207	125200	133940949	1797	1797	1797	1797	1
375	20250207	125100	133939152	1797	1796	1797	1796	7
376	20250207	125000	133926578	1796	1796	1796	1796	0
377	20250207	124900	133926578	1796	1796	1796	1796	0
378	20250207	124800	133926578	1796	1796	1796	1796	0
379	20250207	124700	133926578	1796	1796	1796	1796	0
380	20250207	124600	133926578	1796	1796	1796	1796	1
381	20250207	124500	133924782	1797	1797	1797	1797	4
382	20250207	124400	133917594	1797	1797	1797	1797	0
383	20250207	124300	133917594	1797	1797	1797	1797	0
384	20250207	124200	133917594	1797	1797	1797	1797	0
385	20250207	124100	133917594	1797	1797	1797	1797	1205
386	20250207	124000	131752209	1796	1796	1796	1796	0
387	20250207	123900	131752209	1796	1796	1796	1796	1
388	20250207	123800	131750413	1796	1796	1796	1796	0
389	20250207	123700	131750413	1796	1796	1796	1796	0
390	20250207	123600	131750413	1796	1796	1796	1796	0
391	20250207	123500	131750413	1796	1796	1796	1796	35
392	20250207	123400	131687553	1796	1796	1796	1796	0
393	20250207	123300	131687553	1796	1796	1796	1796	1
394	20250207	123200	131685757	1796	1796	1796	1796	0
395	20250207	123100	131685757	1796	1796	1796	1796	0
396	20250207	123000	131685757	1796	1796	1796	1796	250
397	20250207	122900	131236757	1795	1795	1795	1795	0
398	20250207	122800	131236757	1795	1795	1795	1795	0
399	20250207	122700	131236757	1795	1795	1795	1795	100
400	20250207	122600	131057257	1795	1796	1796	1795	101
401	20250207	122500	130875961	1796	1796	1796	1796	0
402	20250207	122400	130875961	1796	1796	1796	1796	0
403	20250207	122300	130875961	1796	1796	1796	1796	10
404	20250207	122200	130858001	1796	1796	1796	1796	0
405	20250207	122100	130858001	1796	1796	1796	1796	1
406	20250207	122000	130856205	1794	1794	1794	1794	196
407	20250207	121900	130504581	1794	1794	1794	1794	140
408	20250207	121800	130253421	1794	1794	1794	1794	5
409	20250207	121700	130244451	1794	1794	1794	1794	0
410	20250207	121600	130244451	1794	1794	1794	1794	0
411	20250207	121500	130244451	1794	1794	1794	1794	0
412	20250207	121400	130244451	1794	1794	1794	1794	0
413	20250207	121300	130244451	1794	1794	1794	1794	0
414	20250207	121200	130244451	1794	1794	1794	1794	1
415	20250207	121100	130242657	1794	1794	1794	1794	0
416	20250207	121000	130242657	1794	1794	1794	1794	1
417	20250207	120900	130240863	1794	1794	1794	1794	0
418	20250207	120800	130240863	1794	1794	1794	1794	0
419	20250207	120700	130240863	1794	1794	1794	1794	0
420	20250207	120600	130240863	1794	1794	1794	1794	0
421	20250207	120500	130240863	1794	1794	1794	1794	0
422	20250207	120400	130240863	1794	1794	1794	1794	40
423	20250207	120300	130169103	1794	1794	1794	1794	0
424	20250207	120200	130169103	1794	1794	1794	1794	52
425	20250207	120100	130075815	1794	1794	1794	1794	500
426	20250207	120000	129178815	1794	1794	1794	1794	0
427	20250207	115900	129178815	1794	1794	1794	1794	0
428	20250207	115800	129178815	1794	1794	1794	1794	0
429	20250207	115700	129178815	1794	1794	1794	1794	0
430	20250207	115600	129178815	1794	1794	1794	1794	1
431	20250207	115500	129177021	1794	1794	1794	1794	0
432	20250207	115400	129177021	1794	1794	1794	1794	0
433	20250207	115300	129177021	1794	1793	1794	1793	3469
434	20250207	115200	122956777	1793	1793	1793	1793	0
435	20250207	115100	122956777	1793	1793	1793	1793	0
436	20250207	115000	122956777	1793	1793	1793	1793	0
437	20250207	114900	122956777	1793	1793	1793	1793	0
438	20250207	114800	122956777	1793	1793	1793	1793	0
439	20250207	114700	122956777	1793	1793	1793	1793	0
440	20250207	114600	122956777	1793	1793	1793	1793	0
441	20250207	114500	122956777	1793	1794	1794	1793	710
442	20250207	114400	121683737	1794	1794	1794	1794	1
443	20250207	114300	121681943	1794	1794	1794	1794	1
444	20250207	114200	121680149	1794	1794	1794	1794	200
445	20250207	114100	121321349	1794	1794	1794	1794	303
446	20250207	114000	120777767	1794	1794	1794	1794	0
447	20250207	113900	120777767	1794	1794	1794	1794	1343
448	20250207	113800	118368425	1794	1794	1794	1794	4
449	20250207	113700	118361249	1793	1793	1793	1793	0
450	20250207	113600	118361249	1793	1793	1793	1793	0
451	20250207	113500	118361249	1793	1793	1793	1793	0
452	20250207	113400	118361249	1793	1793	1793	1793	0
453	20250207	113300	118361249	1793	1793	1793	1793	27
454	20250207	113200	118312838	1793	1793	1793	1793	0
455	20250207	113100	118312838	1793	1793	1793	1793	0
456	20250207	113000	118312838	1793	1793	1793	1793	0
457	20250207	112900	118312838	1793	1793	1793	1793	60
458	20250207	112800	118205258	1793	1794	1794	1793	90
459	20250207	112700	118043868	1794	1794	1794	1794	16
460	20250207	112600	118015164	1794	1794	1794	1794	0
461	20250207	112500	118015164	1794	1794	1794	1794	0
462	20250207	112400	118015164	1794	1794	1794	1794	7
463	20250207	112300	118002606	1794	1794	1794	1794	0
464	20250207	112200	118002606	1794	1794	1794	1794	25
465	20250207	112100	117957756	1794	1794	1794	1794	295
466	20250207	112000	117428526	1793	1793	1793	1793	0
467	20250207	111900	117428526	1793	1793	1793	1793	0
468	20250207	111800	117428526	1793	1793	1793	1793	0
469	20250207	111700	117428526	1793	1793	1793	1793	0
470	20250207	111600	117428526	1793	1793	1793	1793	0
471	20250207	111500	117428526	1793	1793	1793	1793	0
472	20250207	111400	117428526	1793	1794	1794	1793	310
473	20250207	111300	116872657	1793	1793	1793	1793	82
474	20250207	111200	116725631	1794	1794	1794	1794	0
475	20250207	111100	116725631	1794	1794	1794	1794	0
476	20250207	111000	116725631	1794	1794	1794	1794	56
477	20250207	110900	116625167	1794	1794	1794	1794	287
478	20250207	110800	116110289	1794	1794	1794	1794	10
479	20250207	110700	116092349	1794	1793	1794	1793	8
480	20250207	110600	116078000	1793	1793	1793	1793	571
481	20250207	110500	115054197	1793	1793	1793	1793	10
482	20250207	110400	115036267	1793	1793	1793	1793	0
483	20250207	110300	115036267	1793	1791	1793	1791	1170
484	20250207	110200	112940751	1793	1793	1793	1793	0
485	20250207	110100	112940751	1793	1793	1793	1793	3
486	20250207	110000	112935372	1793	1791	1793	1791	127
487	20250207	105900	112707667	1791	1791	1791	1790	4487
488	20250207	105800	104672617	1792	1792	1792	1792	154
489	20250207	105700	104396649	1793	1793	1793	1793	480
490	20250207	105600	103536009	1793	1793	1793	1793	136
491	20250207	105500	103292161	1793	1800	1800	1793	12822
492	20250207	105400	80269918	1800	1800	1800	1800	0
493	20250207	105300	80269918	1800	1800	1800	1800	30
494	20250207	105200	80215918	1799	1800	1800	1799	515
495	20250207	105100	79289428	1800	1799	1800	1799	4
496	20250207	105000	79282229	1800	1800	1800	1800	0
497	20250207	104900	79282229	1800	1800	1800	1800	0
498	20250207	104800	79282229	1800	1800	1800	1800	0
499	20250207	104700	79282229	1800	1800	1800	1800	100
500	20250207	104600	79102229	1800	1800	1800	1800	0
501	20250207	104500	79102229	1800	1800	1800	1800	2
502	20250207	104400	79098629	1800	1800	1800	1800	0
503	20250207	104300	79098629	1800	1800	1800	1800	0
504	20250207	104200	79098629	1800	1800	1800	1800	0
505	20250207	104100	79098629	1800	1800	1800	1800	4
506	20250207	104000	79091429	1800	1800	1800	1800	200
507	20250207	103900	78731429	1797	1797	1797	1797	0
508	20250207	103800	78731429	1797	1797	1797	1797	0
509	20250207	103700	78731429	1797	1800	1800	1797	4000
510	20250207	103600	71542930	1801	1804	1804	1801	1533
511	20250207	103500	68780906	1804	1804	1804	1804	0
512	20250207	103400	68780906	1804	1804	1804	1804	0
513	20250207	103300	68780906	1804	1804	1804	1804	1
514	20250207	103200	68779102	1804	1804	1804	1804	151
515	20250207	103100	68506698	1804	1804	1804	1804	0
516	20250207	103000	68506698	1804	1803	1804	1803	145
517	20250207	102900	68245218	1801	1801	1801	1801	0
518	20250207	102800	68245218	1801	1801	1801	1801	0
519	20250207	102700	68245218	1801	1800	1801	1800	502
520	20250207	102600	67341616	1799	1799	1799	1799	22
521	20250207	102500	67302038	1798	1802	1802	1798	3114
522	20250207	102400	61697565	1802	1804	1804	1802	890
523	20250207	102300	60093564	1804	1804	1804	1804	0
524	20250207	102200	60093564	1804	1807	1807	1804	2000
525	20250207	102100	56483971	1808	1809	1809	1808	131
526	20250207	102000	56247113	1808	1808	1808	1808	0
527	20250207	101900	56247113	1808	1808	1808	1808	0
528	20250207	101800	56247113	1808	1808	1808	1808	43
529	20250207	101700	56169369	1807	1807	1807	1807	0
530	20250207	101600	56169369	1807	1809	1809	1807	328
531	20250207	101500	55576127	1810	1810	1810	1810	0
532	20250207	101400	55576127	1810	1810	1810	1810	0
533	20250207	101300	55576127	1810	1810	1810	1810	0
534	20250207	101200	55576127	1810	1810	1810	1810	1
535	20250207	101100	55574317	1809	1809	1809	1809	75
536	20250207	101000	55438642	1810	1810	1810	1810	0
537	20250207	100900	55438642	1810	1810	1810	1810	5
538	20250207	100800	55429592	1810	1810	1810	1810	0
539	20250207	100700	55429592	1810	1810	1810	1810	63
540	20250207	100600	55315562	1810	1810	1810	1810	50
541	20250207	100500	55225062	1810	1810	1810	1810	0
542	20250207	100400	55225062	1810	1811	1811	1810	945
543	20250207	100300	53514610	1813	1813	1813	1813	0
544	20250207	100200	53514610	1813	1813	1813	1813	0
545	20250207	100100	53514610	1813	1813	1813	1813	0
546	20250207	100000	53514610	1813	1809	1813	1809	5
547	20250207	095900	53505561	1808	1808	1808	1808	0
548	20250207	095800	53505561	1808	1808	1808	1808	0
549	20250207	095700	53505561	1808	1808	1808	1808	1000
550	20250207	095600	51697561	1808	1808	1808	1808	0
551	20250207	095500	51697561	1808	1810	1810	1808	502
552	20250207	095400	50789737	1808	1807	1808	1807	1995
553	20250207	095300	47184381	1806	1806	1806	1806	315
554	20250207	095200	46615491	1807	1817	1817	1807	3114
555	20250207	095100	40973349	1817	1817	1817	1817	0
556	20250207	095000	40973349	1817	1817	1817	1817	1
557	20250207	094900	40971532	1817	1821	1821	1817	1234
558	20250207	094800	38727100	1824	1824	1824	1824	0
559	20250207	094700	38727100	1824	1824	1824	1824	200
560	20250207	094600	38362300	1824	1824	1824	1824	61
561	20250207	094500	38251036	1814	1814	1815	1814	2606
562	20250207	094400	33521235	1814	1813	1814	1813	27
563	20250207	094300	33472258	1815	1815	1815	1815	1059
564	20250207	094200	31550173	1814	1814	1814	1814	71
565	20250207	094100	31421379	1814	1814	1814	1814	23
566	20250207	094000	31379657	1815	1815	1815	1815	14
567	20250207	093900	31354247	1815	1815	1815	1815	31
568	20250207	093800	31297982	1813	1813	1813	1813	0
569	20250207	093700	31297982	1813	1813	1813	1813	5
570	20250207	093600	31288917	1813	1813	1813	1813	0
571	20250207	093500	31288917	1813	1813	1813	1813	1
572	20250207	093400	31287104	1812	1809	1812	1809	183
573	20250207	093300	30955730	1809	1809	1809	1809	12
574	20250207	093200	30934022	1810	1811	1811	1810	548
575	20250207	093100	29942141	1811	1811	1811	1811	0
576	20250207	093000	29942141	1811	1810	1811	1810	1085
577	20250207	092900	27977791	1808	1810	1810	1808	170
578	20250207	092800	27670269	1810	1810	1810	1810	0
579	20250207	092700	27670269	1810	1814	1814	1810	395
580	20250207	092600	26954904	1815	1815	1815	1815	7
581	20250207	092500	26942199	1815	1815	1815	1815	5
582	20250207	092400	26933124	1815	1821	1821	1815	19
583	20250207	092300	26898573	1821	1821	1821	1821	20
584	20250207	092200	26862153	1821	1826	1826	1821	110
585	20250207	092100	26661433	1826	1826	1826	1826	117
586	20250207	092000	26447791	1827	1827	1827	1827	0
587	20250207	091900	26447791	1827	1828	1828	1823	642
588	20250207	091800	25274665	1825	1823	1825	1823	347
589	20250207	091700	24641682	1822	1822	1822	1822	0
590	20250207	091600	24641682	1822	1822	1822	1822	39
591	20250207	091500	24570624	1809	1812	1812	1809	506
592	20250207	091400	23654735	1812	1813	1813	1812	300
593	20250207	091300	23111025	1814	1814	1814	1813	629
594	20250207	091200	21970020	1814	1814	1814	1814	221
595	20250207	091100	21569126	1813	1814	1814	1813	29
596	20250207	091000	21516533	1812	1804	1822	1804	2031
597	20250207	090900	17846453	1804	1815	1815	1804	574
598	20250207	090800	16809866	1815	1813	1815	1813	1053
599	20250207	090700	14899671	1810	1820	1820	1810	5433
600	20250207	090600	5047908	1819	1819	1819	1819	0
601	20250207	090500	5047908	1819	1821	1821	1819	346
602	20250207	090400	4418342	1824	1824	1824	1824	1132
603	20250207	090300	2353574	1824	1824	1824	1824	1
604	20250207	090200	2351750	1827	1827	1827	1827	479
605	20250207	090100	1476617	1829	1833	1833	1829	233
606	20250207	090000	1050309	1833	1833	1833	1833	573