KissMeData/017900/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	190400	61851857	1753	1753	1753	1753	225
3	20250116	190300	61851857	1753	1753	1753	1753	0
4	20250116	190200	61851857	1753	1753	1753	1753	0
5	20250116	190100	61851857	1753	1753	1753	1753	0
6	20250116	190000	61851857	1753	1753	1753	1753	0
7	20250116	185900	61851857	1753	1753	1753	1753	0
8	20250116	185800	61851857	1753	1753	1753	1753	0
9	20250116	185700	61851857	1753	1753	1753	1753	0
10	20250116	185600	61851857	1753	1753	1753	1753	0
11	20250116	185500	61851857	1753	1753	1753	1753	0
12	20250116	185400	61851857	1753	1753	1753	1753	0
13	20250116	185300	61851857	1753	1753	1753	1753	0
14	20250116	185200	61851857	1753	1753	1753	1753	0
15	20250116	185100	61851857	1753	1753	1753	1753	0
16	20250116	185000	61851857	1753	1753	1753	1753	0
17	20250116	184900	61851857	1753	1753	1753	1753	0
18	20250116	184800	61851857	1753	1753	1753	1753	0
19	20250116	184700	61851857	1753	1753	1753	1753	0
20	20250116	184600	61851857	1753	1753	1753	1753	0
21	20250116	184500	61851857	1753	1753	1753	1753	0
22	20250116	184400	61851857	1753	1753	1753	1753	0
23	20250116	184300	61851857	1753	1753	1753	1753	0
24	20250116	184200	61851857	1753	1753	1753	1753	0
25	20250116	184100	61851857	1753	1753	1753	1753	0
26	20250116	184000	61851857	1753	1753	1753	1753	0
27	20250116	183900	61851857	1753	1753	1753	1753	0
28	20250116	183800	61851857	1753	1753	1753	1753	0
29	20250116	183700	61851857	1753	1753	1753	1753	0
30	20250116	183600	61851857	1753	1753	1753	1753	0
31	20250116	183500	61851857	1753	1753	1753	1753	0
32	20250116	183400	61851857	1753	1753	1753	1753	225
33	20250116	183300	61851857	1753	1753	1753	1753	0
34	20250116	183200	61851857	1753	1753	1753	1753	0
35	20250116	183100	61851857	1753	1753	1753	1753	0
36	20250116	183000	61851857	1753	1753	1753	1753	0
37	20250116	182900	61851857	1753	1753	1753	1753	0
38	20250116	182800	61851857	1753	1753	1753	1753	0
39	20250116	182700	61851857	1753	1753	1753	1753	0
40	20250116	182600	61851857	1753	1753	1753	1753	0
41	20250116	182500	61851857	1753	1753	1753	1753	0
42	20250116	182400	61851857	1753	1753	1753	1753	0
43	20250116	182300	61851857	1753	1753	1753	1753	0
44	20250116	182200	61851857	1753	1753	1753	1753	0
45	20250116	182100	61851857	1753	1753	1753	1753	0
46	20250116	182000	61851857	1753	1753	1753	1753	0
47	20250116	181900	61851857	1753	1753	1753	1753	0
48	20250116	181800	61851857	1753	1753	1753	1753	0
49	20250116	181700	61851857	1753	1753	1753	1753	0
50	20250116	181600	61851857	1753	1753	1753	1753	0
51	20250116	181500	61851857	1753	1753	1753	1753	0
52	20250116	181400	61851857	1753	1753	1753	1753	0
53	20250116	181300	61851857	1753	1753	1753	1753	0
54	20250116	181200	61851857	1753	1753	1753	1753	0
55	20250116	181100	61851857	1753	1753	1753	1753	0
56	20250116	181000	61851857	1753	1753	1753	1753	0
57	20250116	180900	61851857	1753	1753	1753	1753	0
58	20250116	180800	61851857	1753	1753	1753	1753	0
59	20250116	180700	61851857	1753	1753	1753	1753	0
60	20250116	180600	61851857	1753	1753	1753	1753	0
61	20250116	180500	61851857	1753	1753	1753	1753	0
62	20250116	180400	61851857	1753	1753	1753	1753	225
63	20250116	180300	61851857	1753	1753	1753	1753	0
64	20250116	180200	61851857	1753	1753	1753	1753	0
65	20250116	180100	61851857	1753	1753	1753	1753	0
66	20250116	180000	61851857	1753	1753	1753	1753	0
67	20250116	175900	61851857	1753	1753	1753	1753	0
68	20250116	175800	61851857	1753	1753	1753	1753	0
69	20250116	175700	61851857	1753	1753	1753	1753	0
70	20250116	175600	61851857	1753	1753	1753	1753	0
71	20250116	175500	61851857	1753	1753	1753	1753	0
72	20250116	175400	61851857	1753	1753	1753	1753	0
73	20250116	175300	61851857	1753	1753	1753	1753	0
74	20250116	175200	61851857	1753	1753	1753	1753	0
75	20250116	175100	61851857	1753	1753	1753	1753	0
76	20250116	175000	61851857	1753	1753	1753	1753	0
77	20250116	174900	61851857	1753	1753	1753	1753	0
78	20250116	174800	61851857	1753	1753	1753	1753	0
79	20250116	174700	61851857	1753	1753	1753	1753	0
80	20250116	174600	61851857	1753	1753	1753	1753	0
81	20250116	174500	61851857	1753	1753	1753	1753	0
82	20250116	174400	61851857	1753	1753	1753	1753	0
83	20250116	174300	61851857	1753	1753	1753	1753	0
84	20250116	174200	61851857	1753	1753	1753	1753	0
85	20250116	174100	61851857	1753	1753	1753	1753	0
86	20250116	174000	61851857	1753	1753	1753	1753	0
87	20250116	173900	61851857	1753	1753	1753	1753	0
88	20250116	173800	61851857	1753	1753	1753	1753	0
89	20250116	173700	61851857	1753	1753	1753	1753	0
90	20250116	173600	61851857	1753	1753	1753	1753	0
91	20250116	173500	61851857	1753	1753	1753	1753	0
92	20250116	173400	61851857	1753	1753	1753	1753	225
93	20250116	173300	61851857	1753	1753	1753	1753	0
94	20250116	173200	61851857	1753	1753	1753	1753	0
95	20250116	173100	61851857	1753	1753	1753	1753	0
96	20250116	173000	61851857	1753	1753	1753	1753	0
97	20250116	172900	61851857	1753	1753	1753	1753	0
98	20250116	172800	61851857	1753	1753	1753	1753	0
99	20250116	172700	61851857	1753	1753	1753	1753	0
100	20250116	172600	61851857	1753	1753	1753	1753	0
101	20250116	172500	61851857	1753	1753	1753	1753	0
102	20250116	172400	61851857	1753	1753	1753	1753	0
103	20250116	172300	61851857	1753	1753	1753	1753	0
104	20250116	172200	61851857	1753	1753	1753	1753	0
105	20250116	172100	61851857	1753	1753	1753	1753	0
106	20250116	172000	61851857	1753	1753	1753	1753	0
107	20250116	171900	61851857	1753	1753	1753	1753	0
108	20250116	171800	61851857	1753	1753	1753	1753	0
109	20250116	171700	61851857	1753	1753	1753	1753	0
110	20250116	171600	61851857	1753	1753	1753	1753	0
111	20250116	171500	61851857	1753	1753	1753	1753	0
112	20250116	171400	61851857	1753	1753	1753	1753	0
113	20250116	171300	61851857	1753	1753	1753	1753	0
114	20250116	171200	61851857	1753	1753	1753	1753	0
115	20250116	171100	61851857	1753	1753	1753	1753	0
116	20250116	171000	61851857	1753	1753	1753	1753	0
117	20250116	170900	61851857	1753	1753	1753	1753	0
118	20250116	170800	61851857	1753	1753	1753	1753	0
119	20250116	170700	61851857	1753	1753	1753	1753	0
120	20250116	170600	61851857	1753	1753	1753	1753	0
121	20250116	170500	61851857	1753	1753	1753	1753	0
122	20250116	170400	61851857	1753	1753	1753	1753	225
123	20250116	170300	61851857	1753	1753	1753	1753	0
124	20250116	170200	61851857	1753	1753	1753	1753	0
125	20250116	170100	61851857	1753	1753	1753	1753	0
126	20250116	170000	61851857	1753	1753	1753	1753	0
127	20250116	165900	61851857	1753	1753	1753	1753	0
128	20250116	165800	61851857	1753	1753	1753	1753	0
129	20250116	165700	61851857	1753	1753	1753	1753	0
130	20250116	165600	61851857	1753	1753	1753	1753	0
131	20250116	165500	61851857	1753	1753	1753	1753	0
132	20250116	165400	61851857	1753	1753	1753	1753	0
133	20250116	165300	61851857	1753	1753	1753	1753	0
134	20250116	165200	61851857	1753	1753	1753	1753	0
135	20250116	165100	61851857	1753	1753	1753	1753	0
136	20250116	165000	61851857	1753	1753	1753	1753	0
137	20250116	164900	61851857	1753	1753	1753	1753	0
138	20250116	164800	61851857	1753	1753	1753	1753	0
139	20250116	164700	61851857	1753	1753	1753	1753	0
140	20250116	164600	61851857	1753	1753	1753	1753	0
141	20250116	164500	61851857	1753	1753	1753	1753	0
142	20250116	164400	61851857	1753	1753	1753	1753	0
143	20250116	164300	61851857	1753	1753	1753	1753	0
144	20250116	164200	61851857	1753	1753	1753	1753	0
145	20250116	164100	61851857	1753	1753	1753	1753	0
146	20250116	164000	61851857	1753	1753	1753	1753	0
147	20250116	163900	61851857	1753	1753	1753	1753	0
148	20250116	163800	61851857	1753	1753	1753	1753	0
149	20250116	163700	61851857	1753	1753	1753	1753	0
150	20250116	163600	61851857	1753	1753	1753	1753	0
151	20250116	163500	61851857	1753	1753	1753	1753	0
152	20250116	163400	61851857	1753	1753	1753	1753	225
153	20250116	163300	61851857	1753	1753	1753	1753	0
154	20250116	163200	61851857	1753	1753	1753	1753	0
155	20250116	163100	61851857	1753	1753	1753	1753	0
156	20250116	163000	61851857	1753	1753	1753	1753	0
157	20250116	162900	61851857	1753	1753	1753	1753	0
158	20250116	162800	61851857	1753	1753	1753	1753	0
159	20250116	162700	61851857	1753	1753	1753	1753	0
160	20250116	162600	61851857	1753	1753	1753	1753	0
161	20250116	162500	61851857	1753	1753	1753	1753	0
162	20250116	162400	61851857	1753	1753	1753	1753	0
163	20250116	162300	61851857	1753	1753	1753	1753	0
164	20250116	162200	61851857	1753	1753	1753	1753	0
165	20250116	162100	61851857	1753	1753	1753	1753	0
166	20250116	162000	61851857	1753	1753	1753	1753	0
167	20250116	161900	61851857	1753	1753	1753	1753	0
168	20250116	161800	61851857	1753	1753	1753	1753	0
169	20250116	161700	61851857	1753	1753	1753	1753	0
170	20250116	161600	61851857	1753	1753	1753	1753	0
171	20250116	161500	61851857	1753	1753	1753	1753	0
172	20250116	161400	61851857	1753	1753	1753	1753	0
173	20250116	161300	61851857	1753	1753	1753	1753	0
174	20250116	161200	61851857	1753	1753	1753	1753	0
175	20250116	161100	61851857	1753	1753	1753	1753	0
176	20250116	161000	61851857	1753	1753	1753	1753	0
177	20250116	160900	61851857	1753	1753	1753	1753	0
178	20250116	160800	61851857	1753	1753	1753	1753	0
179	20250116	160700	61851857	1753	1753	1753	1753	0
180	20250116	160600	61851857	1753	1753	1753	1753	0
181	20250116	160500	61851857	1753	1753	1753	1753	0
182	20250116	160400	61851857	1753	1753	1753	1753	225
183	20250116	160300	61851857	1753	1753	1753	1753	0
184	20250116	160200	61851857	1753	1753	1753	1753	0
185	20250116	160100	61851857	1753	1753	1753	1753	0
186	20250116	160000	61851857	1753	1753	1753	1753	0
187	20250116	155900	61851857	1753	1753	1753	1753	0
188	20250116	155800	61851857	1753	1753	1753	1753	0
189	20250116	155700	61851857	1753	1753	1753	1753	0
190	20250116	155600	61851857	1753	1753	1753	1753	0
191	20250116	155500	61851857	1753	1753	1753	1753	0
192	20250116	155400	61851857	1753	1753	1753	1753	0
193	20250116	155300	61851857	1753	1753	1753	1753	0
194	20250116	155200	61851857	1753	1753	1753	1753	0
195	20250116	155100	61851857	1753	1753	1753	1753	0
196	20250116	155000	61851857	1753	1753	1753	1753	0
197	20250116	154900	61851857	1753	1753	1753	1753	0
198	20250116	154800	61851857	1753	1753	1753	1753	0
199	20250116	154700	61851857	1753	1753	1753	1753	0
200	20250116	154600	61851857	1753	1753	1753	1753	0
201	20250116	154500	61851857	1753	1753	1753	1753	0
202	20250116	154400	61851857	1753	1753	1753	1753	0
203	20250116	154300	61851857	1753	1753	1753	1753	0
204	20250116	154200	61851857	1753	1753	1753	1753	0
205	20250116	154100	61851857	1753	1753	1753	1753	0
206	20250116	154000	61851857	1753	1753	1753	1753	0
207	20250116	153900	61851857	1753	1753	1753	1753	0
208	20250116	153800	61851857	1753	1753	1753	1753	0
209	20250116	153700	61851857	1753	1753	1753	1753	0
210	20250116	153600	61851857	1753	1753	1753	1753	0
211	20250116	153500	61851857	1753	1753	1753	1753	0
212	20250116	153400	61851857	1753	1753	1753	1753	225
213	20250116	153300	61851857	1753	1753	1753	1753	0
214	20250116	153200	61851857	1753	1753	1753	1753	0
215	20250116	153100	61851857	1753	1753	1753	1753	0
216	20250116	153000	61851857	1753	1753	1753	1753	225
217	20250116	152900	61457432	1752	1752	1752	1752	0
218	20250116	152800	61457432	1752	1752	1752	1752	0
219	20250116	152700	61457432	1752	1752	1752	1752	0
220	20250116	152600	61457432	1752	1752	1752	1752	0
221	20250116	152500	61457432	1752	1752	1752	1752	0
222	20250116	152400	61457432	1752	1752	1752	1752	0
223	20250116	152300	61457432	1752	1752	1752	1752	0
224	20250116	152200	61457432	1752	1752	1752	1752	0
225	20250116	152100	61457432	1752	1752	1752	1752	0
226	20250116	152000	61457432	1752	1752	1752	1752	0
227	20250116	151900	61457432	1752	1742	1752	1742	11
228	20250116	151800	61438251	1741	1741	1741	1741	0
229	20250116	151700	61438251	1741	1746	1749	1741	552
230	20250116	151600	60473308	1741	1741	1741	1741	0
231	20250116	151500	60473308	1741	1741	1741	1741	0
232	20250116	151400	60473308	1741	1741	1741	1741	10
233	20250116	151300	60455898	1741	1741	1741	1741	12
234	20250116	151200	60435006	1741	1741	1746	1741	8
235	20250116	151100	60421063	1746	1741	1746	1741	94
236	20250116	151000	60257379	1747	1747	1747	1747	0
237	20250116	150900	60257379	1747	1747	1747	1747	0
238	20250116	150800	60257379	1747	1747	1747	1747	0
239	20250116	150700	60257379	1747	1747	1747	1747	0
240	20250116	150600	60257379	1747	1747	1747	1747	0
241	20250116	150500	60257379	1747	1747	1747	1747	0
242	20250116	150400	60257379	1747	1747	1747	1747	0
243	20250116	150300	60257379	1747	1747	1747	1747	0
244	20250116	150200	60257379	1747	1747	1747	1747	0
245	20250116	150100	60257379	1747	1747	1747	1747	0
246	20250116	150000	60257379	1747	1747	1747	1747	0
247	20250116	145900	60257379	1747	1747	1747	1747	0
248	20250116	145800	60257379	1747	1742	1747	1739	1615
249	20250116	145700	57442258	1743	1743	1743	1743	0
250	20250116	145600	57442258	1743	1743	1743	1743	0
251	20250116	145500	57442258	1743	1743	1743	1743	0
252	20250116	145400	57442258	1743	1743	1743	1743	0
253	20250116	145300	57442258	1743	1743	1743	1739	2184
254	20250116	145200	53640133	1741	1742	1742	1741	28
255	20250116	145100	53591368	1741	1741	1741	1741	1
256	20250116	145000	53589627	1741	1741	1741	1741	2
257	20250116	144900	53586145	1741	1741	1742	1741	13
258	20250116	144800	53563511	1741	1741	1741	1741	0
259	20250116	144700	53563511	1741	1741	1741	1741	3
260	20250116	144600	53558288	1744	1744	1744	1744	0
261	20250116	144500	53558288	1744	1744	1744	1744	0
262	20250116	144400	53558288	1744	1744	1744	1744	0
263	20250116	144300	53558288	1744	1744	1744	1744	1
264	20250116	144200	53556544	1741	1741	1741	1741	11
265	20250116	144100	53537393	1745	1745	1745	1745	0
266	20250116	144000	53537393	1745	1745	1745	1745	0
267	20250116	143900	53537393	1745	1745	1745	1745	0
268	20250116	143800	53537393	1745	1745	1745	1745	0
269	20250116	143700	53537393	1745	1745	1745	1741	9
270	20250116	143600	53521696	1745	1745	1745	1745	0
271	20250116	143500	53521696	1745	1745	1745	1745	0
272	20250116	143400	53521696	1745	1745	1745	1745	0
273	20250116	143300	53521696	1745	1745	1745	1745	0
274	20250116	143200	53521696	1745	1744	1745	1741	30
275	20250116	143100	53469384	1744	1744	1744	1744	1
276	20250116	143000	53467640	1741	1743	1743	1741	8
277	20250116	142900	53453698	1745	1745	1745	1745	0
278	20250116	142800	53453698	1745	1745	1745	1745	0
279	20250116	142700	53453698	1745	1745	1745	1745	0
280	20250116	142600	53453698	1745	1745	1745	1745	0
281	20250116	142500	53453698	1745	1745	1745	1745	0
282	20250116	142400	53453698	1745	1745	1745	1745	0
283	20250116	142300	53453698	1745	1745	1745	1745	0
284	20250116	142200	53453698	1745	1745	1745	1745	0
285	20250116	142100	53453698	1745	1745	1745	1745	0
286	20250116	142000	53453698	1745	1745	1745	1745	0
287	20250116	141900	53453698	1745	1745	1745	1745	0
288	20250116	141800	53453698	1745	1745	1745	1745	0
289	20250116	141700	53453698	1745	1745	1745	1745	0
290	20250116	141600	53453698	1745	1745	1745	1745	0
291	20250116	141500	53453698	1745	1741	1745	1741	12
292	20250116	141400	53432802	1745	1744	1745	1741	22
293	20250116	141300	53394439	1745	1745	1745	1741	5
294	20250116	141200	53385718	1745	1745	1745	1745	0
295	20250116	141100	53385718	1745	1745	1745	1745	0
296	20250116	141000	53385718	1745	1745	1745	1741	201
297	20250116	140900	53035053	1744	1741	1745	1741	119
298	20250116	140800	52827712	1745	1745	1745	1745	0
299	20250116	140700	52827712	1745	1745	1745	1745	0
300	20250116	140600	52827712	1745	1745	1745	1745	0
301	20250116	140500	52827712	1745	1745	1745	1745	0
302	20250116	140400	52827712	1745	1745	1745	1745	1
303	20250116	140300	52825967	1745	1745	1745	1745	0
304	20250116	140200	52825967	1745	1745	1745	1745	0
305	20250116	140100	52825967	1745	1745	1745	1745	0
306	20250116	140000	52825967	1745	1745	1745	1745	0
307	20250116	135900	52825967	1745	1745	1745	1745	0
308	20250116	135800	52825967	1745	1745	1745	1745	0
309	20250116	135700	52825967	1745	1745	1745	1745	0
310	20250116	135600	52825967	1745	1745	1745	1745	1
311	20250116	135500	52824222	1741	1741	1741	1741	0
312	20250116	135400	52824222	1741	1744	1744	1741	23
313	20250116	135300	52784116	1745	1745	1745	1745	0
314	20250116	135200	52784116	1745	1745	1745	1745	0
315	20250116	135100	52784116	1745	1745	1745	1745	0
316	20250116	135000	52784116	1745	1744	1745	1741	4
317	20250116	134900	52777141	1741	1743	1745	1741	1097
318	20250116	134800	50863334	1741	1741	1741	1741	0
319	20250116	134700	50863334	1741	1741	1741	1741	0
320	20250116	134600	50863334	1741	1741	1741	1741	0
321	20250116	134500	50863334	1741	1741	1741	1741	0
322	20250116	134400	50863334	1741	1741	1741	1741	0
323	20250116	134300	50863334	1741	1741	1741	1741	0
324	20250116	134200	50863334	1741	1741	1741	1741	0
325	20250116	134100	50863334	1741	1741	1741	1741	7
326	20250116	134000	50851147	1741	1741	1741	1741	0
327	20250116	133900	50851147	1741	1741	1741	1741	0
328	20250116	133800	50851147	1741	1741	1741	1741	0
329	20250116	133700	50851147	1741	1741	1742	1741	27
330	20250116	133600	50804117	1741	1741	1741	1741	1
331	20250116	133500	50802376	1741	1741	1741	1741	1
332	20250116	133400	50800635	1743	1743	1743	1743	0
333	20250116	133300	50800635	1743	1743	1743	1743	0
334	20250116	133200	50800635	1743	1743	1743	1743	0
335	20250116	133100	50800635	1743	1742	1743	1741	1223
336	20250116	133000	48670266	1744	1744	1744	1742	9
337	20250116	132900	48654572	1744	1744	1744	1744	2
338	20250116	132800	48651084	1742	1742	1742	1742	3
339	20250116	132700	48645858	1745	1745	1745	1745	0
340	20250116	132600	48645858	1745	1745	1745	1745	0
341	20250116	132500	48645858	1745	1745	1745	1745	0
342	20250116	132400	48645858	1745	1745	1745	1745	0
343	20250116	132300	48645858	1745	1745	1745	1745	0
344	20250116	132200	48645858	1745	1745	1745	1745	1
345	20250116	132100	48644113	1742	1744	1745	1742	22
346	20250116	132000	48605745	1745	1745	1745	1745	0
347	20250116	131900	48605745	1745	1745	1745	1745	0
348	20250116	131800	48605745	1745	1745	1745	1745	0
349	20250116	131700	48605745	1745	1745	1745	1745	0
350	20250116	131600	48605745	1745	1745	1745	1745	0
351	20250116	131500	48605745	1745	1745	1745	1745	0
352	20250116	131400	48605745	1745	1745	1745	1745	0
353	20250116	131300	48605745	1745	1744	1745	1744	3
354	20250116	131200	48600512	1745	1745	1745	1745	0
355	20250116	131100	48600512	1745	1745	1745	1745	0
356	20250116	131000	48600512	1745	1744	1745	1742	23
357	20250116	130900	48560405	1746	1746	1746	1746	0
358	20250116	130800	48560405	1746	1746	1746	1746	3
359	20250116	130700	48555167	1747	1747	1747	1747	0
360	20250116	130600	48555167	1747	1747	1747	1747	0
361	20250116	130500	48555167	1747	1747	1747	1747	0
362	20250116	130400	48555167	1747	1747	1747	1747	0
363	20250116	130300	48555167	1747	1747	1747	1747	0
364	20250116	130200	48555167	1747	1747	1747	1747	0
365	20250116	130100	48555167	1747	1747	1747	1747	0
366	20250116	130000	48555167	1747	1746	1747	1742	34
367	20250116	125900	48495814	1746	1746	1746	1746	1
368	20250116	125800	48494068	1741	1746	1746	1741	33
369	20250116	125700	48436463	1746	1746	1746	1746	0
370	20250116	125600	48436463	1746	1744	1746	1740	46
371	20250116	125500	48356252	1744	1739	1744	1739	199
372	20250116	125400	48010180	1746	1744	1746	1739	1778
373	20250116	125300	44915668	1744	1747	1747	1744	167
374	20250116	125200	44623964	1747	1747	1747	1747	1
375	20250116	125100	44622217	1747	1747	1747	1747	4
376	20250116	125000	44615229	1745	1745	1745	1745	4
377	20250116	124900	44608249	1747	1747	1747	1747	0
378	20250116	124800	44608249	1747	1747	1747	1747	0
379	20250116	124700	44608249	1747	1747	1747	1747	0
380	20250116	124600	44608249	1747	1747	1747	1747	1
381	20250116	124500	44606502	1744	1744	1744	1744	0
382	20250116	124400	44606502	1744	1744	1744	1744	0
383	20250116	124300	44606502	1744	1744	1744	1744	0
384	20250116	124200	44606502	1744	1744	1744	1744	0
385	20250116	124100	44606502	1744	1744	1747	1744	29
386	20250116	124000	44555888	1744	1744	1744	1744	0
387	20250116	123900	44555888	1744	1744	1744	1744	1
388	20250116	123800	44554144	1744	1744	1744	1744	1
389	20250116	123700	44552400	1744	1744	1744	1744	14
390	20250116	123600	44527984	1744	1744	1744	1744	11
391	20250116	123500	44508800	1744	1744	1744	1744	15
392	20250116	123400	44482640	1744	1744	1744	1744	5
393	20250116	123300	44473920	1744	1744	1744	1744	4
394	20250116	123200	44466944	1744	1744	1744	1744	3
395	20250116	123100	44461712	1744	1744	1744	1744	3
396	20250116	123000	44456480	1749	1749	1749	1749	0
397	20250116	122900	44456480	1749	1749	1749	1749	0
398	20250116	122800	44456480	1749	1749	1749	1749	0
399	20250116	122700	44456480	1749	1749	1749	1749	0
400	20250116	122600	44456480	1749	1749	1749	1749	0
401	20250116	122500	44456480	1749	1749	1749	1749	0
402	20250116	122400	44456480	1749	1749	1749	1749	0
403	20250116	122300	44456480	1749	1744	1749	1744	25
404	20250116	122200	44412825	1749	1749	1749	1749	0
405	20250116	122100	44412825	1749	1749	1749	1749	0
406	20250116	122000	44412825	1749	1749	1749	1749	0
407	20250116	121900	44412825	1749	1749	1749	1749	0
408	20250116	121800	44412825	1749	1749	1749	1749	0
409	20250116	121700	44412825	1749	1749	1749	1749	0
410	20250116	121600	44412825	1749	1749	1749	1749	0
411	20250116	121500	44412825	1749	1746	1749	1744	473
412	20250116	121400	43586984	1746	1745	1746	1744	14
413	20250116	121300	43562553	1745	1745	1745	1745	0
414	20250116	121200	43562553	1745	1745	1745	1745	0
415	20250116	121100	43562553	1745	1745	1745	1745	0
416	20250116	121000	43562553	1745	1745	1745	1745	0
417	20250116	120900	43562553	1745	1745	1745	1745	0
418	20250116	120800	43562553	1745	1745	1745	1745	0
419	20250116	120700	43562553	1745	1743	1745	1743	21
420	20250116	120600	43525944	1743	1743	1743	1743	2
421	20250116	120500	43522458	1741	1739	1741	1739	6
422	20250116	120400	43512018	1739	1739	1739	1739	0
423	20250116	120300	43512018	1739	1739	1739	1739	3
424	20250116	120200	43506801	1739	1739	1739	1739	4
425	20250116	120100	43499845	1745	1745	1745	1745	0
426	20250116	120000	43499845	1745	1745	1745	1745	0
427	20250116	115900	43499845	1745	1745	1745	1745	0
428	20250116	115800	43499845	1745	1739	1745	1739	176
429	20250116	115700	43193769	1746	1746	1746	1739	1538
430	20250116	115600	40518077	1745	1745	1745	1745	0
431	20250116	115500	40518077	1745	1745	1745	1745	4
432	20250116	115400	40511097	1745	1745	1745	1745	9
433	20250116	115300	40495392	1745	1745	1745	1745	5
434	20250116	115200	40486667	1745	1745	1745	1745	11
435	20250116	115100	40467472	1745	1745	1745	1745	12
436	20250116	115000	40446532	1745	1745	1745	1745	4
437	20250116	114900	40439552	1745	1745	1745	1745	0
438	20250116	114800	40439552	1745	1745	1745	1745	4
439	20250116	114700	40432572	1745	1745	1745	1745	0
440	20250116	114600	40432572	1745	1745	1745	1745	5
441	20250116	114500	40423847	1745	1745	1745	1745	4
442	20250116	114400	40416867	1745	1745	1745	1745	9
443	20250116	114300	40401162	1745	1745	1745	1745	9
444	20250116	114200	40385457	1745	1745	1745	1745	10
445	20250116	114100	40368007	1746	1745	1746	1745	5
446	20250116	114000	40359281	1745	1745	1745	1745	3
447	20250116	113900	40354046	1745	1745	1745	1745	0
448	20250116	113800	40354046	1745	1745	1745	1745	0
449	20250116	113700	40354046	1745	1745	1745	1745	7
450	20250116	113600	40341831	1746	1746	1746	1746	0
451	20250116	113500	40341831	1746	1746	1746	1746	0
452	20250116	113400	40341831	1746	1746	1746	1746	0
453	20250116	113300	40341831	1746	1746	1746	1746	0
454	20250116	113200	40341831	1746	1746	1746	1746	0
455	20250116	113100	40341831	1746	1746	1746	1746	0
456	20250116	113000	40341831	1746	1746	1746	1746	0
457	20250116	112900	40341831	1746	1746	1746	1746	0
458	20250116	112800	40341831	1746	1746	1746	1746	0
459	20250116	112700	40341831	1746	1746	1746	1746	0
460	20250116	112600	40341831	1746	1746	1746	1746	2
461	20250116	112500	40338339	1741	1741	1741	1741	0
462	20250116	112400	40338339	1741	1741	1741	1741	0
463	20250116	112300	40338339	1741	1741	1741	1741	0
464	20250116	112200	40338339	1741	1741	1741	1741	0
465	20250116	112100	40338339	1741	1741	1741	1741	0
466	20250116	112000	40338339	1741	1745	1746	1741	111
467	20250116	111900	40144610	1746	1746	1746	1746	0
468	20250116	111800	40144610	1746	1746	1746	1746	0
469	20250116	111700	40144610	1746	1746	1746	1746	0
470	20250116	111600	40144610	1746	1746	1746	1746	0
471	20250116	111500	40144610	1746	1741	1746	1741	18
472	20250116	111400	40113222	1741	1741	1741	1741	4
473	20250116	111300	40106258	1748	1748	1748	1748	2
474	20250116	111200	40102762	1741	1741	1741	1741	6
475	20250116	111100	40092316	1740	1740	1740	1740	0
476	20250116	111000	40092316	1740	1740	1740	1740	0
477	20250116	110900	40092316	1740	1740	1740	1740	0
478	20250116	110800	40092316	1740	1740	1740	1740	6
479	20250116	110700	40081876	1748	1748	1748	1748	0
480	20250116	110600	40081876	1748	1743	1748	1740	2210
481	20250116	110500	36234202	1748	1748	1748	1748	0
482	20250116	110400	36234202	1748	1748	1748	1748	1
483	20250116	110300	36232454	1742	1742	1742	1742	0
484	20250116	110200	36232454	1742	1742	1742	1742	0
485	20250116	110100	36232454	1742	1748	1748	1742	20
486	20250116	110000	36197554	1748	1748	1748	1748	0
487	20250116	105900	36197554	1748	1748	1748	1748	0
488	20250116	105800	36197554	1748	1748	1748	1748	0
489	20250116	105700	36197554	1748	1748	1748	1748	0
490	20250116	105600	36197554	1748	1748	1748	1748	0
491	20250116	105500	36197554	1748	1748	1748	1748	10
492	20250116	105400	36180074	1751	1751	1751	1751	0
493	20250116	105300	36180074	1751	1751	1751	1751	0
494	20250116	105200	36180074	1751	1751	1751	1751	0
495	20250116	105100	36180074	1751	1751	1751	1751	1
496	20250116	105000	36178323	1742	1740	1742	1740	26
497	20250116	104900	36133065	1740	1740	1740	1740	207
498	20250116	104800	35772885	1741	1741	1741	1741	58
499	20250116	104700	35671907	1741	1741	1741	1741	0
500	20250116	104600	35671907	1741	1741	1741	1741	25
501	20250116	104500	35628382	1741	1741	1741	1741	17
502	20250116	104400	35598785	1741	1749	1749	1741	24
503	20250116	104300	35556993	1742	1742	1742	1742	500
504	20250116	104200	34685993	1753	1753	1753	1753	0
505	20250116	104100	34685993	1753	1742	1753	1742	59
506	20250116	104000	34582906	1742	1742	1742	1742	0
507	20250116	103900	34582906	1742	1739	1742	1739	1072
508	20250116	103800	32717544	1739	1739	1739	1739	15
509	20250116	103700	32691459	1739	1739	1739	1739	10
510	20250116	103600	32674069	1739	1739	1739	1739	5
511	20250116	103500	32665374	1740	1740	1740	1740	1
512	20250116	103400	32663634	1741	1740	1741	1740	32
513	20250116	103300	32607932	1740	1740	1740	1740	15
514	20250116	103200	32581832	1740	1741	1741	1740	18
515	20250116	103100	32550499	1741	1742	1742	1741	34
516	20250116	103000	32491283	1741	1748	1748	1741	1258
517	20250116	102900	30295334	1748	1748	1748	1748	25
518	20250116	102800	30251634	1748	1750	1750	1748	3292
519	20250116	102700	24492944	1750	1750	1750	1750	0
520	20250116	102600	24492944	1750	1750	1750	1750	8
521	20250116	102500	24478944	1750	1750	1750	1750	0
522	20250116	102400	24478944	1750	1750	1750	1750	0
523	20250116	102300	24478944	1750	1750	1750	1750	8
524	20250116	102200	24464944	1750	1750	1750	1750	0
525	20250116	102100	24464944	1750	1750	1750	1750	24
526	20250116	102000	24422944	1750	1750	1750	1750	0
527	20250116	101900	24422944	1750	1750	1750	1750	0
528	20250116	101800	24422944	1750	1750	1750	1750	0
529	20250116	101700	24422944	1750	1750	1750	1750	0
530	20250116	101600	24422944	1750	1750	1750	1750	8
531	20250116	101500	24408944	1756	1756	1756	1756	0
532	20250116	101400	24408944	1756	1756	1756	1756	0
533	20250116	101300	24408944	1756	1756	1756	1756	1
534	20250116	101200	24407188	1751	1751	1751	1751	0
535	20250116	101100	24407188	1751	1751	1751	1751	44
536	20250116	101000	24330144	1750	1750	1750	1750	0
537	20250116	100900	24330144	1750	1750	1750	1750	0
538	20250116	100800	24330144	1750	1750	1750	1750	11
539	20250116	100700	24310894	1750	1750	1750	1750	12
540	20250116	100600	24289894	1750	1749	1751	1749	69
541	20250116	100500	24169118	1750	1751	1751	1750	81
542	20250116	100400	24027295	1751	1751	1751	1751	24
543	20250116	100300	23985271	1751	1751	1751	1751	21
544	20250116	100200	23948500	1751	1751	1751	1751	14
545	20250116	100100	23923986	1752	1752	1752	1752	15
546	20250116	100000	23897706	1753	1752	1753	1752	34
547	20250116	095900	23838135	1752	1752	1752	1752	39
548	20250116	095800	23769807	1752	1758	1758	1752	3870
549	20250116	095700	16984547	1758	1758	1758	1758	1
550	20250116	095600	16982789	1754	1754	1754	1754	8
551	20250116	095500	16968757	1759	1759	1759	1759	1
552	20250116	095400	16966998	1754	1754	1754	1754	307
553	20250116	095300	16428520	1759	1759	1759	1759	0
554	20250116	095200	16428520	1759	1759	1759	1759	1
555	20250116	095100	16426761	1759	1759	1759	1759	0
556	20250116	095000	16426761	1759	1759	1759	1754	578
557	20250116	094900	15410454	1760	1760	1760	1760	0
558	20250116	094800	15410454	1760	1760	1760	1760	1
559	20250116	094700	15408694	1760	1760	1760	1760	0
560	20250116	094600	15408694	1760	1760	1760	1760	0
561	20250116	094500	15408694	1760	1754	1760	1754	9
562	20250116	094400	15392902	1759	1759	1759	1759	5
563	20250116	094300	15384107	1758	1758	1758	1758	100
564	20250116	094200	15208307	1762	1762	1762	1762	0
565	20250116	094100	15208307	1762	1762	1762	1762	0
566	20250116	094000	15208307	1762	1762	1762	1762	0
567	20250116	093900	15208307	1762	1762	1762	1762	500
568	20250116	093800	14327307	1763	1763	1763	1763	0
569	20250116	093700	14327307	1763	1762	1763	1762	100
570	20250116	093600	14151008	1763	1763	1763	1763	0
571	20250116	093500	14151008	1763	1763	1763	1763	20
572	20250116	093400	14115748	1763	1762	1763	1762	12
573	20250116	093300	14094596	1762	1762	1762	1762	55
574	20250116	093200	13997686	1762	1763	1763	1762	4
575	20250116	093100	13990635	1765	1765	1765	1765	0
576	20250116	093000	13990635	1765	1765	1765	1765	0
577	20250116	092900	13990635	1765	1765	1765	1765	0
578	20250116	092800	13990635	1765	1765	1765	1765	0
579	20250116	092700	13990635	1765	1756	1765	1754	29
580	20250116	092600	13939723	1769	1766	1769	1766	564
581	20250116	092500	12942309	1768	1768	1768	1768	0
582	20250116	092400	12942309	1768	1763	1768	1763	565
583	20250116	092300	11944404	1763	1761	1763	1761	782
584	20250116	092200	10566521	1762	1762	1762	1762	0
585	20250116	092100	10566521	1762	1762	1762	1762	0
586	20250116	092000	10566521	1762	1762	1762	1762	0
587	20250116	091900	10566521	1762	1762	1762	1762	0
588	20250116	091800	10566521	1762	1758	1762	1755	801
589	20250116	091700	9160750	1763	1763	1763	1763	1
590	20250116	091600	9158987	1764	1763	1764	1763	2
591	20250116	091500	9155460	1764	1764	1765	1759	672
592	20250116	091400	7972487	1764	1760	1766	1760	510
593	20250116	091300	7072470	1760	1757	1760	1756	1006
594	20250116	091200	5303486	1758	1756	1758	1756	2503
595	20250116	091100	903527	1758	1758	1758	1758	0
596	20250116	091000	903527	1758	1749	1758	1749	436
597	20250116	090900	139695	1749	1749	1749	1749	0
598	20250116	090800	139695	1749	1749	1749	1749	1
599	20250116	090700	137946	1750	1749	1750	1749	6
600	20250116	090600	127451	1749	1749	1749	1749	0
601	20250116	090500	127451	1749	1749	1749	1749	0
602	20250116	090400	127451	1749	1749	1749	1749	5
603	20250116	090300	118706	1748	1748	1748	1748	0
604	20250116	090200	118706	1748	1748	1748	1748	0
605	20250116	090100	118706	1748	1746	1748	1746	23
606	20250116	090000	78525	1745	1745	1745	1745	45