KissMeData/017900/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	190500	101992621	1804	1804	1804	1804	326
3	20250207	190400	101992621	1804	1804	1804	1804	0
4	20250207	190300	101992621	1804	1804	1804	1804	0
5	20250207	190200	101992621	1804	1804	1804	1804	0
6	20250207	190100	101992621	1804	1804	1804	1804	0
7	20250207	190000	101992621	1804	1804	1804	1804	0
8	20250207	185900	101992621	1804	1804	1804	1804	0
9	20250207	185800	101992621	1804	1804	1804	1804	0
10	20250207	185700	101992621	1804	1804	1804	1804	0
11	20250207	185600	101992621	1804	1804	1804	1804	0
12	20250207	185500	101992621	1804	1804	1804	1804	0
13	20250207	185400	101992621	1804	1804	1804	1804	0
14	20250207	185300	101992621	1804	1804	1804	1804	0
15	20250207	185200	101992621	1804	1804	1804	1804	0
16	20250207	185100	101992621	1804	1804	1804	1804	0
17	20250207	185000	101992621	1804	1804	1804	1804	0
18	20250207	184900	101992621	1804	1804	1804	1804	0
19	20250207	184800	101992621	1804	1804	1804	1804	0
20	20250207	184700	101992621	1804	1804	1804	1804	0
21	20250207	184600	101992621	1804	1804	1804	1804	0
22	20250207	184500	101992621	1804	1804	1804	1804	0
23	20250207	184400	101992621	1804	1804	1804	1804	0
24	20250207	184300	101992621	1804	1804	1804	1804	0
25	20250207	184200	101992621	1804	1804	1804	1804	0
26	20250207	184100	101992621	1804	1804	1804	1804	0
27	20250207	184000	101992621	1804	1804	1804	1804	0
28	20250207	183900	101992621	1804	1804	1804	1804	0
29	20250207	183800	101992621	1804	1804	1804	1804	0
30	20250207	183700	101992621	1804	1804	1804	1804	0
31	20250207	183600	101992621	1804	1804	1804	1804	0
32	20250207	183500	101992621	1804	1804	1804	1804	326
33	20250207	183400	101992621	1804	1804	1804	1804	0
34	20250207	183300	101992621	1804	1804	1804	1804	0
35	20250207	183200	101992621	1804	1804	1804	1804	0
36	20250207	183100	101992621	1804	1804	1804	1804	0
37	20250207	183000	101992621	1804	1804	1804	1804	0
38	20250207	182900	101992621	1804	1804	1804	1804	0
39	20250207	182800	101992621	1804	1804	1804	1804	0
40	20250207	182700	101992621	1804	1804	1804	1804	0
41	20250207	182600	101992621	1804	1804	1804	1804	0
42	20250207	182500	101992621	1804	1804	1804	1804	0
43	20250207	182400	101992621	1804	1804	1804	1804	0
44	20250207	182300	101992621	1804	1804	1804	1804	0
45	20250207	182200	101992621	1804	1804	1804	1804	0
46	20250207	182100	101992621	1804	1804	1804	1804	0
47	20250207	182000	101992621	1804	1804	1804	1804	0
48	20250207	181900	101992621	1804	1804	1804	1804	0
49	20250207	181800	101992621	1804	1804	1804	1804	0
50	20250207	181700	101992621	1804	1804	1804	1804	0
51	20250207	181600	101992621	1804	1804	1804	1804	0
52	20250207	181500	101992621	1804	1804	1804	1804	0
53	20250207	181400	101992621	1804	1804	1804	1804	0
54	20250207	181300	101992621	1804	1804	1804	1804	0
55	20250207	181200	101992621	1804	1804	1804	1804	0
56	20250207	181100	101992621	1804	1804	1804	1804	0
57	20250207	181000	101992621	1804	1804	1804	1804	0
58	20250207	180900	101992621	1804	1804	1804	1804	0
59	20250207	180800	101992621	1804	1804	1804	1804	0
60	20250207	180700	101992621	1804	1804	1804	1804	0
61	20250207	180600	101992621	1804	1804	1804	1804	0
62	20250207	180500	101992621	1804	1804	1804	1804	326
63	20250207	180400	101992621	1804	1804	1804	1804	0
64	20250207	180300	101992621	1804	1804	1804	1804	0
65	20250207	180200	101992621	1804	1804	1804	1804	0
66	20250207	180100	101992621	1804	1804	1804	1804	0
67	20250207	180000	101992621	1804	1804	1804	1804	0
68	20250207	175900	101992621	1804	1804	1804	1804	0
69	20250207	175800	101992621	1804	1804	1804	1804	0
70	20250207	175700	101992621	1804	1804	1804	1804	0
71	20250207	175600	101992621	1804	1804	1804	1804	0
72	20250207	175500	101992621	1804	1804	1804	1804	0
73	20250207	175400	101992621	1804	1804	1804	1804	0
74	20250207	175300	101992621	1804	1804	1804	1804	0
75	20250207	175200	101992621	1804	1804	1804	1804	0
76	20250207	175100	101992621	1804	1804	1804	1804	0
77	20250207	175000	101992621	1804	1804	1804	1804	0
78	20250207	174900	101992621	1804	1804	1804	1804	0
79	20250207	174800	101992621	1804	1804	1804	1804	0
80	20250207	174700	101992621	1804	1804	1804	1804	0
81	20250207	174600	101992621	1804	1804	1804	1804	0
82	20250207	174500	101992621	1804	1804	1804	1804	0
83	20250207	174400	101992621	1804	1804	1804	1804	0
84	20250207	174300	101992621	1804	1804	1804	1804	0
85	20250207	174200	101992621	1804	1804	1804	1804	0
86	20250207	174100	101992621	1804	1804	1804	1804	0
87	20250207	174000	101992621	1804	1804	1804	1804	0
88	20250207	173900	101992621	1804	1804	1804	1804	0
89	20250207	173800	101992621	1804	1804	1804	1804	0
90	20250207	173700	101992621	1804	1804	1804	1804	0
91	20250207	173600	101992621	1804	1804	1804	1804	0
92	20250207	173500	101992621	1804	1804	1804	1804	326
93	20250207	173400	101992621	1804	1804	1804	1804	0
94	20250207	173300	101992621	1804	1804	1804	1804	0
95	20250207	173200	101992621	1804	1804	1804	1804	0
96	20250207	173100	101992621	1804	1804	1804	1804	0
97	20250207	173000	101992621	1804	1804	1804	1804	0
98	20250207	172900	101992621	1804	1804	1804	1804	0
99	20250207	172800	101992621	1804	1804	1804	1804	0
100	20250207	172700	101992621	1804	1804	1804	1804	0
101	20250207	172600	101992621	1804	1804	1804	1804	0
102	20250207	172500	101992621	1804	1804	1804	1804	0
103	20250207	172400	101992621	1804	1804	1804	1804	0
104	20250207	172300	101992621	1804	1804	1804	1804	0
105	20250207	172200	101992621	1804	1804	1804	1804	0
106	20250207	172100	101992621	1804	1804	1804	1804	0
107	20250207	172000	101992621	1804	1804	1804	1804	0
108	20250207	171900	101992621	1804	1804	1804	1804	0
109	20250207	171800	101992621	1804	1804	1804	1804	0
110	20250207	171700	101992621	1804	1804	1804	1804	0
111	20250207	171600	101992621	1804	1804	1804	1804	0
112	20250207	171500	101992621	1804	1804	1804	1804	0
113	20250207	171400	101992621	1804	1804	1804	1804	0
114	20250207	171300	101992621	1804	1804	1804	1804	0
115	20250207	171200	101992621	1804	1804	1804	1804	0
116	20250207	171100	101992621	1804	1804	1804	1804	0
117	20250207	171000	101992621	1804	1804	1804	1804	0
118	20250207	170900	101992621	1804	1804	1804	1804	0
119	20250207	170800	101992621	1804	1804	1804	1804	0
120	20250207	170700	101992621	1804	1804	1804	1804	0
121	20250207	170600	101992621	1804	1804	1804	1804	0
122	20250207	170500	101992621	1804	1804	1804	1804	326
123	20250207	170400	101992621	1804	1804	1804	1804	0
124	20250207	170300	101992621	1804	1804	1804	1804	0
125	20250207	170200	101992621	1804	1804	1804	1804	0
126	20250207	170100	101992621	1804	1804	1804	1804	0
127	20250207	170000	101992621	1804	1804	1804	1804	0
128	20250207	165900	101992621	1804	1804	1804	1804	0
129	20250207	165800	101992621	1804	1804	1804	1804	0
130	20250207	165700	101992621	1804	1804	1804	1804	0
131	20250207	165600	101992621	1804	1804	1804	1804	0
132	20250207	165500	101992621	1804	1804	1804	1804	0
133	20250207	165400	101992621	1804	1804	1804	1804	0
134	20250207	165300	101992621	1804	1804	1804	1804	0
135	20250207	165200	101992621	1804	1804	1804	1804	0
136	20250207	165100	101992621	1804	1804	1804	1804	0
137	20250207	165000	101992621	1804	1804	1804	1804	0
138	20250207	164900	101992621	1804	1804	1804	1804	0
139	20250207	164800	101992621	1804	1804	1804	1804	0
140	20250207	164700	101992621	1804	1804	1804	1804	0
141	20250207	164600	101992621	1804	1804	1804	1804	0
142	20250207	164500	101992621	1804	1804	1804	1804	0
143	20250207	164400	101992621	1804	1804	1804	1804	0
144	20250207	164300	101992621	1804	1804	1804	1804	0
145	20250207	164200	101992621	1804	1804	1804	1804	0
146	20250207	164100	101992621	1804	1804	1804	1804	0
147	20250207	164000	101992621	1804	1804	1804	1804	0
148	20250207	163900	101992621	1804	1804	1804	1804	0
149	20250207	163800	101992621	1804	1804	1804	1804	0
150	20250207	163700	101992621	1804	1804	1804	1804	0
151	20250207	163600	101992621	1804	1804	1804	1804	0
152	20250207	163500	101992621	1804	1804	1804	1804	326
153	20250207	163400	101992621	1804	1804	1804	1804	0
154	20250207	163300	101992621	1804	1804	1804	1804	0
155	20250207	163200	101992621	1804	1804	1804	1804	0
156	20250207	163100	101992621	1804	1804	1804	1804	0
157	20250207	163000	101992621	1804	1804	1804	1804	0
158	20250207	162900	101992621	1804	1804	1804	1804	0
159	20250207	162800	101992621	1804	1804	1804	1804	0
160	20250207	162700	101992621	1804	1804	1804	1804	0
161	20250207	162600	101992621	1804	1804	1804	1804	0
162	20250207	162500	101992621	1804	1804	1804	1804	0
163	20250207	162400	101992621	1804	1804	1804	1804	0
164	20250207	162300	101992621	1804	1804	1804	1804	0
165	20250207	162200	101992621	1804	1804	1804	1804	0
166	20250207	162100	101992621	1804	1804	1804	1804	0
167	20250207	162000	101992621	1804	1804	1804	1804	0
168	20250207	161900	101992621	1804	1804	1804	1804	0
169	20250207	161800	101992621	1804	1804	1804	1804	0
170	20250207	161700	101992621	1804	1804	1804	1804	0
171	20250207	161600	101992621	1804	1804	1804	1804	0
172	20250207	161500	101992621	1804	1804	1804	1804	0
173	20250207	161400	101992621	1804	1804	1804	1804	0
174	20250207	161300	101992621	1804	1804	1804	1804	0
175	20250207	161200	101992621	1804	1804	1804	1804	0
176	20250207	161100	101992621	1804	1804	1804	1804	0
177	20250207	161000	101992621	1804	1804	1804	1804	0
178	20250207	160900	101992621	1804	1804	1804	1804	0
179	20250207	160800	101992621	1804	1804	1804	1804	0
180	20250207	160700	101992621	1804	1804	1804	1804	0
181	20250207	160600	101992621	1804	1804	1804	1804	0
182	20250207	160500	101992621	1804	1804	1804	1804	326
183	20250207	160400	101992621	1804	1804	1804	1804	0
184	20250207	160300	101992621	1804	1804	1804	1804	0
185	20250207	160200	101992621	1804	1804	1804	1804	0
186	20250207	160100	101992621	1804	1804	1804	1804	0
187	20250207	160000	101992621	1804	1804	1804	1804	0
188	20250207	155900	101992621	1804	1804	1804	1804	0
189	20250207	155800	101992621	1804	1804	1804	1804	0
190	20250207	155700	101992621	1804	1804	1804	1804	0
191	20250207	155600	101992621	1804	1804	1804	1804	0
192	20250207	155500	101992621	1804	1804	1804	1804	0
193	20250207	155400	101992621	1804	1804	1804	1804	0
194	20250207	155300	101992621	1804	1804	1804	1804	0
195	20250207	155200	101992621	1804	1804	1804	1804	0
196	20250207	155100	101992621	1804	1804	1804	1804	0
197	20250207	155000	101992621	1804	1804	1804	1804	0
198	20250207	154900	101992621	1804	1804	1804	1804	0
199	20250207	154800	101992621	1804	1804	1804	1804	0
200	20250207	154700	101992621	1804	1804	1804	1804	0
201	20250207	154600	101992621	1804	1804	1804	1804	0
202	20250207	154500	101992621	1804	1804	1804	1804	0
203	20250207	154400	101992621	1804	1804	1804	1804	0
204	20250207	154300	101992621	1804	1804	1804	1804	0
205	20250207	154200	101992621	1804	1804	1804	1804	0
206	20250207	154100	101992621	1804	1804	1804	1804	0
207	20250207	154000	101992621	1804	1804	1804	1804	0
208	20250207	153900	101992621	1804	1804	1804	1804	0
209	20250207	153800	101992621	1804	1804	1804	1804	0
210	20250207	153700	101992621	1804	1804	1804	1804	0
211	20250207	153600	101992621	1804	1804	1804	1804	0
212	20250207	153500	101992621	1804	1804	1804	1804	326
213	20250207	153400	101992621	1804	1804	1804	1804	0
214	20250207	153300	101992621	1804	1804	1804	1804	0
215	20250207	153200	101992621	1804	1804	1804	1804	0
216	20250207	153100	101992621	1804	1804	1804	1804	0
217	20250207	153000	101992621	1804	1804	1804	1804	326
218	20250207	152900	101404517	1805	1805	1805	1805	0
219	20250207	152800	101404517	1805	1805	1805	1805	0
220	20250207	152700	101404517	1805	1805	1805	1805	0
221	20250207	152600	101404517	1805	1805	1805	1805	0
222	20250207	152500	101404517	1805	1805	1805	1805	0
223	20250207	152400	101404517	1805	1805	1805	1805	0
224	20250207	152300	101404517	1805	1805	1805	1805	0
225	20250207	152200	101404517	1805	1805	1805	1805	0
226	20250207	152100	101404517	1805	1805	1805	1805	0
227	20250207	152000	101404517	1805	1805	1805	1805	0
228	20250207	151900	101404517	1805	1805	1805	1805	33
229	20250207	151800	101344952	1805	1805	1805	1805	112
230	20250207	151700	101142792	1805	1805	1805	1805	20
231	20250207	151600	101106692	1805	1804	1805	1804	37
232	20250207	151500	101039915	1804	1805	1805	1804	2047
233	20250207	151400	97347124	1806	1806	1806	1806	31
234	20250207	151300	97291138	1806	1805	1806	1805	29
235	20250207	151200	97238783	1805	1804	1805	1804	1399
236	20250207	151100	94714559	1804	1804	1805	1804	1049
237	20250207	151000	92822147	1805	1804	1805	1804	446
238	20250207	150900	92017467	1805	1804	1805	1804	1003
239	20250207	150800	90207638	1804	1804	1804	1804	20
240	20250207	150700	90171558	1804	1804	1804	1804	729
241	20250207	150600	88856442	1804	1803	1804	1802	2726
242	20250207	150500	83941456	1803	1802	1803	1802	14
243	20250207	150400	83916216	1803	1803	1803	1803	13
244	20250207	150300	83892777	1803	1803	1803	1803	21
245	20250207	150200	83854914	1803	1803	1803	1803	7
246	20250207	150100	83842293	1803	1803	1803	1803	14
247	20250207	150000	83817051	1803	1803	1803	1803	40
248	20250207	145900	83744931	1802	1802	1802	1802	30
249	20250207	145800	83690871	1802	1803	1803	1802	225
250	20250207	145700	83285396	1803	1803	1803	1803	26
251	20250207	145600	83238518	1803	1803	1803	1803	26
252	20250207	145500	83191640	1803	1803	1803	1803	5
253	20250207	145400	83182625	1803	1803	1803	1803	0
254	20250207	145300	83182625	1803	1803	1803	1803	5
255	20250207	145200	83173610	1802	1802	1802	1802	50
256	20250207	145100	83083510	1803	1803	1803	1803	10
257	20250207	145000	83065480	1803	1803	1803	1803	21
258	20250207	144900	83027617	1803	1802	1803	1802	423
259	20250207	144800	82265348	1802	1802	1802	1802	0
260	20250207	144700	82265348	1802	1802	1802	1802	17
261	20250207	144600	82234714	1802	1802	1802	1802	28
262	20250207	144500	82184258	1803	1803	1803	1803	0
263	20250207	144400	82184258	1803	1802	1803	1802	16
264	20250207	144300	82155420	1802	1803	1803	1802	77
265	20250207	144200	82016642	1803	1803	1803	1803	12
266	20250207	144100	81995006	1803	1803	1803	1803	0
267	20250207	144000	81995006	1803	1802	1803	1802	21
268	20250207	143900	81957158	1802	1802	1802	1802	109
269	20250207	143800	81760740	1802	1803	1803	1802	39
270	20250207	143700	81690456	1802	1802	1802	1802	50
271	20250207	143600	81600356	1802	1802	1802	1802	15
272	20250207	143500	81573326	1803	1803	1803	1803	1
273	20250207	143400	81571523	1803	1803	1803	1803	117
274	20250207	143300	81360572	1803	1803	1803	1803	6
275	20250207	143200	81349754	1803	1802	1803	1802	305
276	20250207	143100	80800139	1803	1802	1803	1802	1680
277	20250207	143000	77772507	1802	1802	1802	1802	401
278	20250207	142900	77049905	1802	1803	1803	1802	84
279	20250207	142800	76898532	1802	1803	1803	1802	12
280	20250207	142700	76876900	1803	1803	1803	1803	69
281	20250207	142600	76752493	1803	1802	1803	1802	508
282	20250207	142500	75837069	1803	1801	1803	1801	1039
283	20250207	142400	73964753	1801	1800	1801	1800	459
284	20250207	142300	73138506	1800	1800	1800	1800	12
285	20250207	142200	73116906	1800	1800	1800	1800	13
286	20250207	142100	73093506	1800	1799	1800	1799	21
287	20250207	142000	73055708	1799	1799	1799	1799	0
288	20250207	141900	73055708	1799	1799	1799	1799	0
289	20250207	141800	73055708	1799	1799	1799	1799	42
290	20250207	141700	72980150	1799	1799	1799	1799	192
291	20250207	141600	72634742	1799	1799	1799	1799	21
292	20250207	141500	72596963	1799	1799	1799	1799	19
293	20250207	141400	72562782	1799	1799	1799	1799	13
294	20250207	141300	72539395	1799	1799	1799	1799	13
295	20250207	141200	72516008	1799	1799	1799	1799	0
296	20250207	141100	72516008	1799	1799	1799	1799	76
297	20250207	141000	72379284	1799	1799	1799	1799	13
298	20250207	140900	72355897	1799	1799	1799	1799	23
299	20250207	140800	72314520	1798	1798	1798	1798	8
300	20250207	140700	72300136	1798	1798	1798	1798	0
301	20250207	140600	72300136	1798	1798	1798	1798	10
302	20250207	140500	72282156	1795	1795	1795	1795	0
303	20250207	140400	72282156	1795	1795	1795	1795	0
304	20250207	140300	72282156	1795	1795	1795	1795	0
305	20250207	140200	72282156	1795	1795	1795	1795	0
306	20250207	140100	72282156	1795	1795	1795	1795	0
307	20250207	140000	72282156	1795	1795	1795	1795	0
308	20250207	135900	72282156	1795	1799	1799	1795	186
309	20250207	135800	71947870	1799	1799	1799	1799	9
310	20250207	135700	71931679	1799	1799	1799	1796	16
311	20250207	135600	71902898	1799	1799	1799	1799	0
312	20250207	135500	71902898	1799	1799	1799	1793	3
313	20250207	135400	71897507	1790	1790	1790	1790	0
314	20250207	135300	71897507	1790	1790	1790	1790	1
315	20250207	135200	71895717	1798	1800	1800	1798	53
316	20250207	135100	71800372	1800	1800	1800	1800	15
317	20250207	135000	71773372	1800	1800	1800	1800	0
318	20250207	134900	71773372	1800	1800	1800	1800	0
319	20250207	134800	71773372	1800	1801	1801	1800	40
320	20250207	134700	71701360	1799	1799	1799	1799	0
321	20250207	134600	71701360	1799	1799	1799	1799	0
322	20250207	134500	71701360	1799	1799	1799	1799	1
323	20250207	134400	71699561	1800	1800	1800	1800	29
324	20250207	134300	71647361	1801	1801	1801	1801	29
325	20250207	134200	71595132	1801	1801	1801	1801	0
326	20250207	134100	71595132	1801	1801	1801	1801	70
327	20250207	134000	71469062	1801	1801	1801	1801	0
328	20250207	133900	71469062	1801	1802	1802	1801	90
329	20250207	133800	71306884	1801	1801	1801	1801	200
330	20250207	133700	70946684	1801	1794	1802	1794	766
331	20250207	133600	69567212	1800	1791	1800	1791	2003
332	20250207	133500	65969599	1789	1790	1791	1789	272
333	20250207	133400	65482500	1791	1785	1791	1785	1843
334	20250207	133300	62189048	1784	1784	1784	1784	2
335	20250207	133200	62185480	1784	1784	1784	1784	10
336	20250207	133100	62167640	1784	1784	1784	1784	88
337	20250207	133000	62010648	1782	1782	1782	1782	1
338	20250207	132900	62008866	1785	1782	1785	1782	561
339	20250207	132800	61007932	1782	1782	1782	1782	0
340	20250207	132700	61007932	1782	1782	1782	1782	0
341	20250207	132600	61007932	1782	1782	1782	1782	17
342	20250207	132500	60977638	1782	1782	1782	1782	11
343	20250207	132400	60958036	1782	1782	1782	1782	11
344	20250207	132300	60938434	1782	1781	1782	1781	13
345	20250207	132200	60915269	1782	1782	1782	1782	6
346	20250207	132100	60904577	1782	1782	1782	1782	14
347	20250207	132000	60879629	1782	1782	1782	1782	14
348	20250207	131900	60854681	1782	1782	1782	1782	20
349	20250207	131800	60819041	1782	1782	1782	1782	0
350	20250207	131700	60819041	1782	1782	1782	1782	0
351	20250207	131600	60819041	1782	1782	1782	1782	0
352	20250207	131500	60819041	1782	1782	1782	1782	0
353	20250207	131400	60819041	1782	1782	1782	1782	31
354	20250207	131300	60763799	1780	1780	1780	1780	0
355	20250207	131200	60763799	1780	1780	1780	1780	0
356	20250207	131100	60763799	1780	1780	1780	1780	0
357	20250207	131000	60763799	1780	1780	1780	1780	758
358	20250207	130900	59414559	1779	1779	1779	1779	27
359	20250207	130800	59366526	1779	1779	1779	1779	0
360	20250207	130700	59366526	1779	1780	1780	1779	46
361	20250207	130600	59284649	1780	1780	1780	1780	0
362	20250207	130500	59284649	1780	1781	1781	1780	130
363	20250207	130400	59053242	1781	1781	1781	1781	20
364	20250207	130300	59017622	1781	1781	1781	1781	7
365	20250207	130200	59005155	1781	1781	1781	1781	7
366	20250207	130100	58992688	1781	1781	1781	1781	7
367	20250207	130000	58980221	1781	1781	1781	1781	14
368	20250207	125900	58955287	1781	1781	1781	1781	13
369	20250207	125800	58932134	1781	1781	1781	1781	7
370	20250207	125700	58919667	1781	1781	1781	1781	14
371	20250207	125600	58894733	1781	1781	1781	1781	15
372	20250207	125500	58868018	1781	1781	1781	1781	13
373	20250207	125400	58844865	1781	1781	1781	1781	7
374	20250207	125300	58832398	1781	1781	1781	1781	14
375	20250207	125200	58807464	1781	1781	1781	1781	7
376	20250207	125100	58794997	1781	1781	1781	1780	50
377	20250207	125000	58705948	1781	1781	1781	1781	0
378	20250207	124900	58705948	1781	1781	1781	1781	0
379	20250207	124800	58705948	1781	1781	1781	1781	5
380	20250207	124700	58697043	1781	1781	1781	1781	12
381	20250207	124600	58675671	1780	1780	1780	1780	0
382	20250207	124500	58675671	1780	1780	1780	1780	0
383	20250207	124400	58675671	1780	1780	1780	1780	0
384	20250207	124300	58675671	1780	1780	1780	1780	0
385	20250207	124200	58675671	1780	1780	1780	1780	0
386	20250207	124100	58675671	1780	1780	1780	1780	0
387	20250207	124000	58675671	1780	1780	1780	1780	0
388	20250207	123900	58675671	1780	1780	1780	1780	0
389	20250207	123800	58675671	1780	1780	1780	1780	0
390	20250207	123700	58675671	1780	1780	1780	1780	0
391	20250207	123600	58675671	1780	1780	1780	1780	50
392	20250207	123500	58586671	1780	1781	1781	1780	5
393	20250207	123400	58577768	1782	1782	1782	1782	24
394	20250207	123300	58535000	1782	1785	1785	1782	53
395	20250207	123200	58440482	1785	1785	1786	1783	187
396	20250207	123100	58106553	1783	1782	1787	1782	5
397	20250207	123000	58097629	1783	1777	1788	1777	5315
398	20250207	122900	48638515	1777	1774	1777	1774	1112
399	20250207	122800	46663550	1776	1775	1776	1775	13
400	20250207	122700	46640467	1776	1776	1776	1776	0
401	20250207	122600	46640467	1776	1776	1776	1776	0
402	20250207	122500	46640467	1776	1776	1776	1776	1
403	20250207	122400	46638691	1774	1776	1776	1774	2
404	20250207	122300	46635141	1774	1774	1775	1774	5
405	20250207	122200	46626268	1775	1775	1775	1775	7
406	20250207	122100	46613843	1776	1775	1776	1775	8
407	20250207	122000	46599636	1776	1776	1776	1776	18
408	20250207	121900	46567668	1773	1773	1773	1773	0
409	20250207	121800	46567668	1773	1776	1776	1773	9
410	20250207	121700	46551687	1776	1776	1776	1776	55
411	20250207	121600	46454007	1777	1774	1777	1774	2226
412	20250207	121500	42502529	1774	1772	1774	1772	2229
413	20250207	121400	38549613	1772	1772	1772	1772	10
414	20250207	121300	38531893	1772	1772	1772	1772	0
415	20250207	121200	38531893	1772	1772	1772	1772	4
416	20250207	121100	38524805	1771	1771	1771	1771	0
417	20250207	121000	38524805	1771	1771	1771	1771	1
418	20250207	120900	38523034	1772	1772	1772	1772	4
419	20250207	120800	38515946	1772	1772	1772	1772	0
420	20250207	120700	38515946	1772	1772	1772	1772	4
421	20250207	120600	38508858	1771	1771	1771	1771	0
422	20250207	120500	38508858	1771	1771	1771	1771	1
423	20250207	120400	38507087	1771	1771	1771	1771	0
424	20250207	120300	38507087	1771	1771	1771	1771	0
425	20250207	120200	38507087	1771	1771	1771	1771	1
426	20250207	120100	38505316	1769	1769	1769	1769	0
427	20250207	120000	38505316	1769	1769	1769	1769	0
428	20250207	115900	38505316	1769	1769	1769	1769	1
429	20250207	115800	38503547	1772	1772	1772	1772	0
430	20250207	115700	38503547	1772	1772	1772	1772	0
431	20250207	115600	38503547	1772	1772	1772	1772	0
432	20250207	115500	38503547	1772	1772	1772	1772	0
433	20250207	115400	38503547	1772	1772	1772	1772	0
434	20250207	115300	38503547	1772	1771	1772	1768	1099
435	20250207	115200	36559752	1772	1772	1772	1772	4
436	20250207	115100	36552664	1772	1772	1772	1772	0
437	20250207	115000	36552664	1772	1772	1772	1772	0
438	20250207	114900	36552664	1772	1772	1772	1772	4
439	20250207	114800	36545576	1772	1772	1772	1772	0
440	20250207	114700	36545576	1772	1772	1772	1772	6
441	20250207	114600	36534944	1772	1772	1772	1772	0
442	20250207	114500	36534944	1772	1772	1772	1772	0
443	20250207	114400	36534944	1772	1772	1772	1772	0
444	20250207	114300	36534944	1772	1772	1772	1772	0
445	20250207	114200	36534944	1772	1772	1772	1772	0
446	20250207	114100	36534944	1772	1772	1772	1772	0
447	20250207	114000	36534944	1772	1772	1772	1772	1
448	20250207	113900	36533172	1771	1771	1771	1771	0
449	20250207	113800	36533172	1771	1771	1771	1771	0
450	20250207	113700	36533172	1771	1771	1771	1771	0
451	20250207	113600	36533172	1771	1771	1771	1771	1
452	20250207	113500	36531401	1772	1772	1772	1772	0
453	20250207	113400	36531401	1772	1772	1772	1772	0
454	20250207	113300	36531401	1772	1771	1772	1771	10
455	20250207	113200	36513682	1772	1772	1772	1772	0
456	20250207	113100	36513682	1772	1772	1772	1772	0
457	20250207	113000	36513682	1772	1772	1772	1772	0
458	20250207	112900	36513682	1772	1771	1772	1765	2989
459	20250207	112800	31230375	1771	1771	1771	1771	2
460	20250207	112700	31226833	1771	1771	1771	1771	2
461	20250207	112600	31223291	1771	1771	1771	1771	2
462	20250207	112500	31219749	1771	1771	1771	1771	2
463	20250207	112400	31216207	1771	1771	1771	1771	2
464	20250207	112300	31212665	1770	1770	1770	1770	2
465	20250207	112200	31209125	1770	1770	1770	1770	0
466	20250207	112100	31209125	1770	1770	1770	1770	3
467	20250207	112000	31203815	1771	1771	1771	1771	22
468	20250207	111900	31164853	1771	1771	1771	1771	10
469	20250207	111800	31147143	1771	1771	1771	1771	6
470	20250207	111700	31136517	1772	1772	1772	1772	2
471	20250207	111600	31132973	1772	1772	1772	1772	559
472	20250207	111500	30142425	1772	1771	1772	1771	567
473	20250207	111400	29137704	1772	1771	1772	1771	558
474	20250207	111300	28149451	1770	1770	1770	1770	1
475	20250207	111200	28147681	1771	1771	1771	1771	2
476	20250207	111100	28144139	1771	1770	1771	1770	728
477	20250207	111000	26855562	1770	1770	1770	1770	2
478	20250207	110900	26852022	1770	1770	1770	1770	3
479	20250207	110800	26846712	1770	1770	1770	1770	2
480	20250207	110700	26843172	1770	1770	1770	1770	4
481	20250207	110600	26836092	1770	1770	1770	1770	2
482	20250207	110500	26832552	1770	1770	1770	1770	2
483	20250207	110400	26829012	1770	1770	1770	1770	2
484	20250207	110300	26825472	1770	1770	1770	1770	4
485	20250207	110200	26818392	1770	1770	1770	1770	0
486	20250207	110100	26818392	1770	1770	1770	1770	2
487	20250207	110000	26814852	1770	1770	1770	1770	3
488	20250207	105900	26809542	1770	1770	1770	1770	0
489	20250207	105800	26809542	1770	1770	1770	1770	3
490	20250207	105700	26804232	1770	1770	1770	1770	3
491	20250207	105600	26798922	1770	1770	1770	1770	0
492	20250207	105500	26798922	1770	1770	1770	1770	3
493	20250207	105400	26793612	1770	1770	1770	1770	6
494	20250207	105300	26782992	1770	1770	1770	1770	0
495	20250207	105200	26782992	1770	1770	1770	1770	3
496	20250207	105100	26777682	1770	1770	1770	1770	4
497	20250207	105000	26770602	1765	1765	1765	1765	1
498	20250207	104900	26768837	1770	1770	1770	1770	3
499	20250207	104800	26763527	1770	1770	1770	1770	0
500	20250207	104700	26763527	1770	1770	1770	1770	0
501	20250207	104600	26763527	1770	1770	1770	1770	4
502	20250207	104500	26756447	1764	1764	1764	1764	0
503	20250207	104400	26756447	1764	1765	1765	1764	4
504	20250207	104300	26749388	1770	1770	1770	1770	0
505	20250207	104200	26749388	1770	1770	1770	1770	0
506	20250207	104100	26749388	1770	1770	1770	1770	0
507	20250207	104000	26749388	1770	1770	1770	1770	0
508	20250207	103900	26749388	1770	1765	1770	1765	2
509	20250207	103800	26745853	1770	1765	1771	1765	734
510	20250207	103700	25449933	1765	1770	1770	1765	1343
511	20250207	103600	23078963	1768	1768	1768	1768	13
512	20250207	103500	23055979	1771	1771	1771	1771	0
513	20250207	103400	23055979	1771	1771	1771	1771	4
514	20250207	103300	23048895	1771	1771	1771	1771	0
515	20250207	103200	23048895	1771	1771	1771	1771	0
516	20250207	103100	23048895	1771	1771	1771	1771	0
517	20250207	103000	23048895	1771	1771	1771	1771	4
518	20250207	102900	23041811	1771	1771	1771	1771	4
519	20250207	102800	23034727	1771	1771	1771	1771	0
520	20250207	102700	23034727	1771	1771	1771	1771	110
521	20250207	102600	22839917	1770	1767	1771	1767	23
522	20250207	102500	22799250	1770	1768	1770	1768	13
523	20250207	102400	22776264	1770	1770	1770	1770	0
524	20250207	102300	22776264	1770	1770	1770	1770	4
525	20250207	102200	22769184	1770	1770	1770	1770	1
526	20250207	102100	22767414	1770	1770	1770	1770	0
527	20250207	102000	22767414	1770	1770	1770	1770	4
528	20250207	101900	22760334	1771	1770	1771	1770	122
529	20250207	101800	22544276	1767	1767	1767	1767	0
530	20250207	101700	22544276	1767	1767	1767	1767	1
531	20250207	101600	22542509	1770	1770	1770	1770	21
532	20250207	101500	22505339	1767	1767	1767	1767	100
533	20250207	101400	22328639	1767	1767	1767	1767	0
534	20250207	101300	22328639	1767	1767	1767	1767	0
535	20250207	101200	22328639	1767	1767	1767	1767	1
536	20250207	101100	22326872	1772	1769	1772	1767	3346
537	20250207	101000	16400917	1766	1766	1766	1766	1
538	20250207	100900	16399151	1769	1769	1769	1769	6
539	20250207	100800	16388537	1769	1769	1769	1769	0
540	20250207	100700	16388537	1769	1769	1769	1769	30
541	20250207	100600	16335467	1769	1769	1769	1769	0
542	20250207	100500	16335467	1769	1769	1769	1769	6
543	20250207	100400	16324853	1770	1770	1770	1770	0
544	20250207	100300	16324853	1770	1770	1770	1767	117
545	20250207	100200	16118060	1770	1770	1770	1770	0
546	20250207	100100	16118060	1770	1767	1770	1767	7
547	20250207	100000	16105673	1770	1766	1770	1766	281
548	20250207	095900	15609303	1766	1766	1766	1765	9
549	20250207	095800	15593410	1766	1766	1766	1766	2
550	20250207	095700	15589878	1766	1766	1766	1766	6
551	20250207	095600	15579282	1766	1767	1771	1765	181
552	20250207	095500	15259538	1765	1765	1767	1765	124
553	20250207	095400	15040632	1767	1765	1767	1765	374
554	20250207	095300	14379974	1765	1765	1765	1765	0
555	20250207	095200	14379974	1765	1765	1765	1765	0
556	20250207	095100	14379974	1765	1765	1765	1765	0
557	20250207	095000	14379974	1765	1765	1765	1765	0
558	20250207	094900	14379974	1765	1765	1765	1765	0
559	20250207	094800	14379974	1765	1765	1765	1765	0
560	20250207	094700	14379974	1765	1765	1765	1765	0
561	20250207	094600	14379974	1765	1765	1765	1765	0
562	20250207	094500	14379974	1765	1765	1765	1765	0
563	20250207	094400	14379974	1765	1767	1767	1765	14
564	20250207	094300	14355238	1765	1765	1765	1765	0
565	20250207	094200	14355238	1765	1765	1765	1765	0
566	20250207	094100	14355238	1765	1765	1765	1765	8
567	20250207	094000	14341118	1767	1767	1767	1767	1
568	20250207	093900	14339351	1765	1766	1766	1765	5
569	20250207	093800	14330522	1767	1768	1768	1767	1052
570	20250207	093700	12471604	1771	1771	1771	1771	0
571	20250207	093600	12471604	1771	1771	1771	1771	0
572	20250207	093500	12471604	1771	1771	1771	1771	0
573	20250207	093400	12471604	1771	1771	1771	1771	0
574	20250207	093300	12471604	1771	1770	1771	1770	3
575	20250207	093200	12466292	1769	1771	1771	1768	8
576	20250207	093100	12452133	1770	1770	1770	1770	1
577	20250207	093000	12450363	1771	1770	1771	1770	2
578	20250207	092900	12446822	1771	1770	1771	1770	2
579	20250207	092800	12443281	1771	1770	1771	1770	5
580	20250207	092700	12434427	1771	1771	1771	1771	5
581	20250207	092600	12425572	1766	1770	1771	1765	13
582	20250207	092500	12402566	1771	1764	1771	1764	10
583	20250207	092400	12384870	1771	1771	1771	1771	804
584	20250207	092300	10960986	1771	1764	1771	1764	5
585	20250207	092200	10952141	1771	1764	1771	1764	105
586	20250207	092100	10766194	1771	1771	1771	1771	4
587	20250207	092000	10759110	1763	1763	1763	1763	0
588	20250207	091900	10759110	1763	1763	1763	1763	0
589	20250207	091800	10759110	1763	1763	1763	1763	1
590	20250207	091700	10757347	1772	1764	1772	1763	937
591	20250207	091600	9104624	1769	1769	1769	1764	593
592	20250207	091500	8058532	1764	1769	1769	1764	5
593	20250207	091400	8049692	1766	1769	1770	1766	61
594	20250207	091300	7941782	1770	1770	1770	1770	0
595	20250207	091200	7941782	1770	1771	1772	1770	1424
596	20250207	091100	5421281	1772	1770	1772	1770	3
597	20250207	091000	5415968	1772	1770	1772	1770	5
598	20250207	090900	5407113	1772	1770	1772	1770	1898
599	20250207	090800	2046838	1770	1769	1770	1769	6
600	20250207	090700	2036223	1769	1769	1770	1769	9
601	20250207	090600	2020300	1769	1769	1770	1769	34
602	20250207	090500	1960152	1769	1769	1769	1769	0
603	20250207	090400	1960152	1769	1769	1769	1769	0
604	20250207	090300	1960152	1769	1769	1769	1769	0
605	20250207	090200	1960152	1769	1769	1769	1769	1008
606	20250207	090100	177000	1770	1770	1770	1770	0
607	20250207	090000	177000	1770	1770	1770	1770	100