KissMeData/017900/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	190500	47069652	1771	1771	1771	1771	1825
3	20250313	190400	47069652	1771	1771	1771	1771	0
4	20250313	190300	47069652	1771	1771	1771	1771	0
5	20250313	190200	47069652	1771	1771	1771	1771	0
6	20250313	190100	47069652	1771	1771	1771	1771	0
7	20250313	190000	47069652	1771	1771	1771	1771	0
8	20250313	185900	47069652	1771	1771	1771	1771	0
9	20250313	185800	47069652	1771	1771	1771	1771	0
10	20250313	185700	47069652	1771	1771	1771	1771	0
11	20250313	185600	47069652	1771	1771	1771	1771	0
12	20250313	185500	47069652	1771	1771	1771	1771	0
13	20250313	185400	47069652	1771	1771	1771	1771	0
14	20250313	185300	47069652	1771	1771	1771	1771	0
15	20250313	185200	47069652	1771	1771	1771	1771	0
16	20250313	185100	47069652	1771	1771	1771	1771	0
17	20250313	185000	47069652	1771	1771	1771	1771	0
18	20250313	184900	47069652	1771	1771	1771	1771	0
19	20250313	184800	47069652	1771	1771	1771	1771	0
20	20250313	184700	47069652	1771	1771	1771	1771	0
21	20250313	184600	47069652	1771	1771	1771	1771	0
22	20250313	184500	47069652	1771	1771	1771	1771	0
23	20250313	184400	47069652	1771	1771	1771	1771	0
24	20250313	184300	47069652	1771	1771	1771	1771	0
25	20250313	184200	47069652	1771	1771	1771	1771	0
26	20250313	184100	47069652	1771	1771	1771	1771	0
27	20250313	184000	47069652	1771	1771	1771	1771	0
28	20250313	183900	47069652	1771	1771	1771	1771	0
29	20250313	183800	47069652	1771	1771	1771	1771	0
30	20250313	183700	47069652	1771	1771	1771	1771	0
31	20250313	183600	47069652	1771	1771	1771	1771	0
32	20250313	183500	47069652	1771	1771	1771	1771	1825
33	20250313	183400	47069652	1771	1771	1771	1771	0
34	20250313	183300	47069652	1771	1771	1771	1771	0
35	20250313	183200	47069652	1771	1771	1771	1771	0
36	20250313	183100	47069652	1771	1771	1771	1771	0
37	20250313	183000	47069652	1771	1771	1771	1771	0
38	20250313	182900	47069652	1771	1771	1771	1771	0
39	20250313	182800	47069652	1771	1771	1771	1771	0
40	20250313	182700	47069652	1771	1771	1771	1771	0
41	20250313	182600	47069652	1771	1771	1771	1771	0
42	20250313	182500	47069652	1771	1771	1771	1771	0
43	20250313	182400	47069652	1771	1771	1771	1771	0
44	20250313	182300	47069652	1771	1771	1771	1771	0
45	20250313	182200	47069652	1771	1771	1771	1771	0
46	20250313	182100	47069652	1771	1771	1771	1771	0
47	20250313	182000	47069652	1771	1771	1771	1771	0
48	20250313	181900	47069652	1771	1771	1771	1771	0
49	20250313	181800	47069652	1771	1771	1771	1771	0
50	20250313	181700	47069652	1771	1771	1771	1771	0
51	20250313	181600	47069652	1771	1771	1771	1771	0
52	20250313	181500	47069652	1771	1771	1771	1771	0
53	20250313	181400	47069652	1771	1771	1771	1771	0
54	20250313	181300	47069652	1771	1771	1771	1771	0
55	20250313	181200	47069652	1771	1771	1771	1771	0
56	20250313	181100	47069652	1771	1771	1771	1771	0
57	20250313	181000	47069652	1771	1771	1771	1771	0
58	20250313	180900	47069652	1771	1771	1771	1771	0
59	20250313	180800	47069652	1771	1771	1771	1771	0
60	20250313	180700	47069652	1771	1771	1771	1771	0
61	20250313	180600	47069652	1771	1771	1771	1771	0
62	20250313	180500	47069652	1771	1771	1771	1771	1825
63	20250313	180400	47069652	1771	1771	1771	1771	0
64	20250313	180300	47069652	1771	1771	1771	1771	0
65	20250313	180200	47069652	1771	1771	1771	1771	0
66	20250313	180100	47069652	1771	1771	1771	1771	0
67	20250313	180000	47069652	1771	1771	1771	1771	0
68	20250313	175900	47069652	1771	1771	1771	1771	0
69	20250313	175800	47069652	1771	1771	1771	1771	0
70	20250313	175700	47069652	1771	1771	1771	1771	0
71	20250313	175600	47069652	1771	1771	1771	1771	0
72	20250313	175500	47069652	1771	1771	1771	1771	0
73	20250313	175400	47069652	1771	1771	1771	1771	0
74	20250313	175300	47069652	1771	1771	1771	1771	0
75	20250313	175200	47069652	1771	1771	1771	1771	0
76	20250313	175100	47069652	1771	1771	1771	1771	0
77	20250313	175000	47069652	1771	1771	1771	1771	0
78	20250313	174900	47069652	1771	1771	1771	1771	0
79	20250313	174800	47069652	1771	1771	1771	1771	0
80	20250313	174700	47069652	1771	1771	1771	1771	0
81	20250313	174600	47069652	1771	1771	1771	1771	0
82	20250313	174500	47069652	1771	1771	1771	1771	0
83	20250313	174400	47069652	1771	1771	1771	1771	0
84	20250313	174300	47069652	1771	1771	1771	1771	0
85	20250313	174200	47069652	1771	1771	1771	1771	0
86	20250313	174100	47069652	1771	1771	1771	1771	0
87	20250313	174000	47069652	1771	1771	1771	1771	0
88	20250313	173900	47069652	1771	1771	1771	1771	0
89	20250313	173800	47069652	1771	1771	1771	1771	0
90	20250313	173700	47069652	1771	1771	1771	1771	0
91	20250313	173600	47069652	1771	1771	1771	1771	0
92	20250313	173500	47069652	1771	1771	1771	1771	1825
93	20250313	173400	47069652	1771	1771	1771	1771	0
94	20250313	173300	47069652	1771	1771	1771	1771	0
95	20250313	173200	47069652	1771	1771	1771	1771	0
96	20250313	173100	47069652	1771	1771	1771	1771	0
97	20250313	173000	47069652	1771	1771	1771	1771	0
98	20250313	172900	47069652	1771	1771	1771	1771	0
99	20250313	172800	47069652	1771	1771	1771	1771	0
100	20250313	172700	47069652	1771	1771	1771	1771	0
101	20250313	172600	47069652	1771	1771	1771	1771	0
102	20250313	172500	47069652	1771	1771	1771	1771	0
103	20250313	172400	47069652	1771	1771	1771	1771	0
104	20250313	172300	47069652	1771	1771	1771	1771	0
105	20250313	172200	47069652	1771	1771	1771	1771	0
106	20250313	172100	47069652	1771	1771	1771	1771	0
107	20250313	172000	47069652	1771	1771	1771	1771	0
108	20250313	171900	47069652	1771	1771	1771	1771	0
109	20250313	171800	47069652	1771	1771	1771	1771	0
110	20250313	171700	47069652	1771	1771	1771	1771	0
111	20250313	171600	47069652	1771	1771	1771	1771	0
112	20250313	171500	47069652	1771	1771	1771	1771	0
113	20250313	171400	47069652	1771	1771	1771	1771	0
114	20250313	171300	47069652	1771	1771	1771	1771	0
115	20250313	171200	47069652	1771	1771	1771	1771	0
116	20250313	171100	47069652	1771	1771	1771	1771	0
117	20250313	171000	47069652	1771	1771	1771	1771	0
118	20250313	170900	47069652	1771	1771	1771	1771	0
119	20250313	170800	47069652	1771	1771	1771	1771	0
120	20250313	170700	47069652	1771	1771	1771	1771	0
121	20250313	170600	47069652	1771	1771	1771	1771	0
122	20250313	170500	47069652	1771	1771	1771	1771	1825
123	20250313	170400	47069652	1771	1771	1771	1771	0
124	20250313	170300	47069652	1771	1771	1771	1771	0
125	20250313	170200	47069652	1771	1771	1771	1771	0
126	20250313	170100	47069652	1771	1771	1771	1771	0
127	20250313	170000	47069652	1771	1771	1771	1771	0
128	20250313	165900	47069652	1771	1771	1771	1771	0
129	20250313	165800	47069652	1771	1771	1771	1771	0
130	20250313	165700	47069652	1771	1771	1771	1771	0
131	20250313	165600	47069652	1771	1771	1771	1771	0
132	20250313	165500	47069652	1771	1771	1771	1771	0
133	20250313	165400	47069652	1771	1771	1771	1771	0
134	20250313	165300	47069652	1771	1771	1771	1771	0
135	20250313	165200	47069652	1771	1771	1771	1771	0
136	20250313	165100	47069652	1771	1771	1771	1771	0
137	20250313	165000	47069652	1771	1771	1771	1771	0
138	20250313	164900	47069652	1771	1771	1771	1771	0
139	20250313	164800	47069652	1771	1771	1771	1771	0
140	20250313	164700	47069652	1771	1771	1771	1771	0
141	20250313	164600	47069652	1771	1771	1771	1771	0
142	20250313	164500	47069652	1771	1771	1771	1771	0
143	20250313	164400	47069652	1771	1771	1771	1771	0
144	20250313	164300	47069652	1771	1771	1771	1771	0
145	20250313	164200	47069652	1771	1771	1771	1771	0
146	20250313	164100	47069652	1771	1771	1771	1771	0
147	20250313	164000	47069652	1771	1771	1771	1771	0
148	20250313	163900	47069652	1771	1771	1771	1771	0
149	20250313	163800	47069652	1771	1771	1771	1771	0
150	20250313	163700	47069652	1771	1771	1771	1771	0
151	20250313	163600	47069652	1771	1771	1771	1771	0
152	20250313	163500	47069652	1771	1771	1771	1771	1825
153	20250313	163400	47069652	1771	1771	1771	1771	0
154	20250313	163300	47069652	1771	1771	1771	1771	0
155	20250313	163200	47069652	1771	1771	1771	1771	0
156	20250313	163100	47069652	1771	1771	1771	1771	0
157	20250313	163000	47069652	1771	1771	1771	1771	0
158	20250313	162900	47069652	1771	1771	1771	1771	0
159	20250313	162800	47069652	1771	1771	1771	1771	0
160	20250313	162700	47069652	1771	1771	1771	1771	0
161	20250313	162600	47069652	1771	1771	1771	1771	0
162	20250313	162500	47069652	1771	1771	1771	1771	0
163	20250313	162400	47069652	1771	1771	1771	1771	0
164	20250313	162300	47069652	1771	1771	1771	1771	0
165	20250313	162200	47069652	1771	1771	1771	1771	0
166	20250313	162100	47069652	1771	1771	1771	1771	0
167	20250313	162000	47069652	1771	1771	1771	1771	0
168	20250313	161900	47069652	1771	1771	1771	1771	0
169	20250313	161800	47069652	1771	1771	1771	1771	0
170	20250313	161700	47069652	1771	1771	1771	1771	0
171	20250313	161600	47069652	1771	1771	1771	1771	0
172	20250313	161500	47069652	1771	1771	1771	1771	0
173	20250313	161400	47069652	1771	1771	1771	1771	0
174	20250313	161300	47069652	1771	1771	1771	1771	0
175	20250313	161200	47069652	1771	1771	1771	1771	0
176	20250313	161100	47069652	1771	1771	1771	1771	0
177	20250313	161000	47069652	1771	1771	1771	1771	0
178	20250313	160900	47069652	1771	1771	1771	1771	0
179	20250313	160800	47069652	1771	1771	1771	1771	0
180	20250313	160700	47069652	1771	1771	1771	1771	0
181	20250313	160600	47069652	1771	1771	1771	1771	0
182	20250313	160500	47069652	1771	1771	1771	1771	1825
183	20250313	160400	47069652	1771	1771	1771	1771	0
184	20250313	160300	47069652	1771	1771	1771	1771	0
185	20250313	160200	47069652	1771	1771	1771	1771	0
186	20250313	160100	47069652	1771	1771	1771	1771	0
187	20250313	160000	47069652	1771	1771	1771	1771	0
188	20250313	155900	47069652	1771	1771	1771	1771	0
189	20250313	155800	47069652	1771	1771	1771	1771	0
190	20250313	155700	47069652	1771	1771	1771	1771	0
191	20250313	155600	47069652	1771	1771	1771	1771	0
192	20250313	155500	47069652	1771	1771	1771	1771	0
193	20250313	155400	47069652	1771	1771	1771	1771	0
194	20250313	155300	47069652	1771	1771	1771	1771	0
195	20250313	155200	47069652	1771	1771	1771	1771	0
196	20250313	155100	47069652	1771	1771	1771	1771	0
197	20250313	155000	47069652	1771	1771	1771	1771	0
198	20250313	154900	47069652	1771	1771	1771	1771	0
199	20250313	154800	47069652	1771	1771	1771	1771	0
200	20250313	154700	47069652	1771	1771	1771	1771	0
201	20250313	154600	47069652	1771	1771	1771	1771	0
202	20250313	154500	47069652	1771	1771	1771	1771	0
203	20250313	154400	47069652	1771	1771	1771	1771	0
204	20250313	154300	47069652	1771	1771	1771	1771	0
205	20250313	154200	47069652	1771	1771	1771	1771	0
206	20250313	154100	47069652	1771	1771	1771	1771	0
207	20250313	154000	47069652	1771	1771	1771	1771	0
208	20250313	153900	47069652	1771	1771	1771	1771	0
209	20250313	153800	47069652	1771	1771	1771	1771	0
210	20250313	153700	47069652	1771	1771	1771	1771	0
211	20250313	153600	47069652	1771	1771	1771	1771	0
212	20250313	153500	47069652	1771	1771	1771	1771	1825
213	20250313	153400	47069652	1771	1771	1771	1771	0
214	20250313	153300	47069652	1771	1771	1771	1771	0
215	20250313	153200	47069652	1771	1771	1771	1771	0
216	20250313	153100	47069652	1771	1771	1771	1771	0
217	20250313	153000	47069652	1771	1771	1771	1771	1825
218	20250313	152900	43837577	1774	1774	1774	1774	0
219	20250313	152800	43837577	1774	1774	1774	1774	0
220	20250313	152700	43837577	1774	1774	1774	1774	0
221	20250313	152600	43837577	1774	1774	1774	1774	0
222	20250313	152500	43837577	1774	1774	1774	1774	0
223	20250313	152400	43837577	1774	1774	1774	1774	0
224	20250313	152300	43837577	1774	1774	1774	1774	0
225	20250313	152200	43837577	1774	1774	1774	1774	0
226	20250313	152100	43837577	1774	1774	1774	1774	0
227	20250313	152000	43837577	1774	1774	1774	1774	0
228	20250313	151900	43837577	1774	1775	1776	1774	8
229	20250313	151800	43823377	1778	1777	1778	1777	2
230	20250313	151700	43819822	1777	1776	1777	1776	5
231	20250313	151600	43810941	1775	1774	1775	1774	7
232	20250313	151500	43798517	1774	1774	1774	1774	0
233	20250313	151400	43798517	1774	1774	1774	1774	8
234	20250313	151300	43784325	1774	1774	1774	1774	2
235	20250313	151200	43780777	1774	1774	1774	1774	0
236	20250313	151100	43780777	1774	1775	1775	1774	314
237	20250313	151000	43223724	1774	1774	1774	1774	0
238	20250313	150900	43223724	1774	1774	1774	1774	0
239	20250313	150800	43223724	1774	1775	1775	1774	12
240	20250313	150700	43202425	1775	1775	1775	1774	22
241	20250313	150600	43163378	1775	1775	1775	1775	2
242	20250313	150500	43159828	1774	1774	1774	1774	2
243	20250313	150400	43156280	1774	1774	1774	1774	2
244	20250313	150300	43152732	1774	1774	1774	1774	0
245	20250313	150200	43152732	1774	1774	1774	1774	2
246	20250313	150100	43149184	1774	1774	1774	1774	2
247	20250313	150000	43145636	1774	1774	1774	1774	83
248	20250313	145900	42998394	1774	1774	1774	1774	0
249	20250313	145800	42998394	1774	1774	1774	1774	0
250	20250313	145700	42998394	1774	1774	1774	1774	0
251	20250313	145600	42998394	1774	1775	1775	1774	6
252	20250313	145500	42987746	1774	1774	1774	1774	2
253	20250313	145400	42984198	1774	1774	1774	1774	2
254	20250313	145300	42980650	1774	1774	1774	1774	0
255	20250313	145200	42980650	1774	1774	1774	1774	0
256	20250313	145100	42980650	1774	1774	1774	1774	0
257	20250313	145000	42980650	1774	1774	1774	1774	0
258	20250313	144900	42980650	1774	1774	1774	1774	108
259	20250313	144800	42789058	1774	1774	1774	1774	1
260	20250313	144700	42787284	1777	1777	1777	1777	1
261	20250313	144600	42785507	1773	1774	1774	1773	20
262	20250313	144500	42750046	1773	1773	1773	1773	0
263	20250313	144400	42750046	1773	1773	1773	1773	0
264	20250313	144300	42750046	1773	1777	1777	1773	12
265	20250313	144200	42728730	1774	1774	1774	1774	0
266	20250313	144100	42728730	1774	1774	1774	1774	0
267	20250313	144000	42728730	1774	1774	1774	1774	0
268	20250313	143900	42728730	1774	1774	1774	1774	0
269	20250313	143800	42728730	1774	1774	1774	1774	0
270	20250313	143700	42728730	1774	1774	1774	1774	1
271	20250313	143600	42726956	1774	1774	1774	1774	1
272	20250313	143500	42725182	1773	1773	1773	1773	0
273	20250313	143400	42725182	1773	1774	1774	1773	298
274	20250313	143300	42196803	1779	1779	1779	1779	0
275	20250313	143200	42196803	1779	1778	1779	1778	2
276	20250313	143100	42193246	1777	1777	1777	1777	4
277	20250313	143000	42186138	1774	1775	1776	1774	16
278	20250313	142900	42157730	1774	1774	1774	1774	0
279	20250313	142800	42157730	1774	1774	1774	1774	0
280	20250313	142700	42157730	1774	1774	1774	1774	0
281	20250313	142600	42157730	1774	1774	1774	1774	0
282	20250313	142500	42157730	1774	1774	1774	1774	0
283	20250313	142400	42157730	1774	1774	1774	1774	19
284	20250313	142300	42124024	1776	1776	1776	1776	0
285	20250313	142200	42124024	1776	1776	1776	1776	0
286	20250313	142100	42124024	1776	1776	1776	1776	0
287	20250313	142000	42124024	1776	1776	1776	1776	0
288	20250313	141900	42124024	1776	1776	1776	1776	1
289	20250313	141800	42122248	1773	1774	1774	1773	491
290	20250313	141700	41251303	1777	1777	1777	1777	0
291	20250313	141600	41251303	1777	1777	1777	1777	1
292	20250313	141500	41249526	1774	1774	1774	1774	0
293	20250313	141400	41249526	1774	1774	1774	1774	4
294	20250313	141300	41242430	1774	1774	1774	1774	15
295	20250313	141200	41215820	1779	1779	1779	1779	0
296	20250313	141100	41215820	1779	1779	1779	1779	0
297	20250313	141000	41215820	1779	1775	1779	1774	15
298	20250313	140900	41189188	1775	1775	1775	1775	0
299	20250313	140800	41189188	1775	1775	1775	1775	0
300	20250313	140700	41189188	1775	1775	1775	1775	0
301	20250313	140600	41189188	1775	1775	1775	1775	0
302	20250313	140500	41189188	1775	1775	1775	1775	0
303	20250313	140400	41189188	1775	1775	1775	1775	0
304	20250313	140300	41189188	1775	1775	1775	1775	1
305	20250313	140200	41187413	1774	1774	1774	1774	0
306	20250313	140100	41187413	1774	1774	1774	1774	13
307	20250313	140000	41164351	1774	1774	1774	1774	0
308	20250313	135900	41164351	1774	1773	1774	1773	4
309	20250313	135800	41157257	1774	1774	1774	1774	5
310	20250313	135700	41148387	1774	1774	1774	1774	0
311	20250313	135600	41148387	1774	1774	1774	1774	4
312	20250313	135500	41141291	1774	1774	1774	1774	3
313	20250313	135400	41135969	1774	1773	1774	1773	4
314	20250313	135300	41128875	1774	1774	1774	1774	1
315	20250313	135200	41127101	1773	1773	1773	1773	0
316	20250313	135100	41127101	1773	1773	1773	1773	2
317	20250313	135000	41123555	1773	1773	1773	1773	0
318	20250313	134900	41123555	1773	1773	1773	1773	0
319	20250313	134800	41123555	1773	1773	1773	1773	0
320	20250313	134700	41123555	1773	1773	1773	1773	2
321	20250313	134600	41120009	1773	1773	1773	1773	0
322	20250313	134500	41120009	1773	1773	1773	1773	4
323	20250313	134400	41112917	1774	1774	1774	1774	0
324	20250313	134300	41112917	1774	1774	1774	1774	2
325	20250313	134200	41109369	1774	1774	1774	1774	1
326	20250313	134100	41107595	1774	1774	1774	1774	4
327	20250313	134000	41100499	1775	1773	1775	1773	14
328	20250313	133900	41075657	1773	1773	1773	1773	4
329	20250313	133800	41068565	1773	1773	1773	1773	4
330	20250313	133700	41061473	1773	1773	1773	1773	5
331	20250313	133600	41052608	1773	1773	1773	1773	6
332	20250313	133500	41041970	1773	1773	1773	1773	9
333	20250313	133400	41026013	1773	1774	1774	1773	645
334	20250313	133300	39881847	1774	1774	1774	1774	0
335	20250313	133200	39881847	1774	1774	1774	1774	0
336	20250313	133100	39881847	1774	1774	1774	1774	0
337	20250313	133000	39881847	1774	1774	1774	1774	0
338	20250313	132900	39881847	1774	1774	1774	1774	0
339	20250313	132800	39881847	1774	1775	1775	1774	15
340	20250313	132700	39855230	1775	1775	1775	1775	0
341	20250313	132600	39855230	1775	1775	1775	1775	0
342	20250313	132500	39855230	1775	1775	1775	1775	0
343	20250313	132400	39855230	1775	1775	1775	1775	0
344	20250313	132300	39855230	1775	1776	1776	1775	56
345	20250313	132200	39755780	1775	1775	1775	1775	0
346	20250313	132100	39755780	1775	1775	1775	1775	0
347	20250313	132000	39755780	1775	1775	1775	1775	0
348	20250313	131900	39755780	1775	1775	1775	1775	0
349	20250313	131800	39755780	1775	1775	1775	1775	0
350	20250313	131700	39755780	1775	1775	1775	1775	5
351	20250313	131600	39746905	1775	1775	1775	1775	0
352	20250313	131500	39746905	1775	1775	1775	1775	5
353	20250313	131400	39738030	1774	1775	1775	1774	4104
354	20250313	131300	32453504	1775	1775	1775	1775	0
355	20250313	131200	32453504	1775	1775	1775	1775	0
356	20250313	131100	32453504	1775	1776	1776	1775	2122
357	20250313	131000	28686864	1776	1776	1776	1776	12
358	20250313	130900	28665552	1775	1775	1775	1775	5
359	20250313	130800	28656677	1775	1775	1775	1775	0
360	20250313	130700	28656677	1775	1775	1775	1775	4
361	20250313	130600	28649577	1775	1776	1776	1775	897
362	20250313	130500	27056784	1776	1776	1776	1776	5
363	20250313	130400	27047904	1776	1776	1776	1776	0
364	20250313	130300	27047904	1776	1776	1776	1776	0
365	20250313	130200	27047904	1776	1776	1776	1776	2
366	20250313	130100	27044352	1777	1777	1777	1777	3
367	20250313	130000	27039021	1776	1776	1776	1776	5
368	20250313	125900	27030141	1776	1776	1776	1776	0
369	20250313	125800	27030141	1776	1776	1776	1776	0
370	20250313	125700	27030141	1776	1776	1776	1776	0
371	20250313	125600	27030141	1776	1776	1776	1776	6
372	20250313	125500	27019485	1776	1776	1776	1776	0
373	20250313	125400	27019485	1776	1776	1776	1776	0
374	20250313	125300	27019485	1776	1776	1776	1776	2
375	20250313	125200	27015933	1776	1776	1776	1776	0
376	20250313	125100	27015933	1776	1777	1777	1776	1383
377	20250313	125000	24558476	1777	1777	1777	1777	4
378	20250313	124900	24551368	1777	1777	1777	1777	1
379	20250313	124800	24549591	1778	1778	1778	1778	3
380	20250313	124700	24544257	1778	1779	1779	1778	221
381	20250313	124600	24151318	1780	1780	1780	1780	0
382	20250313	124500	24151318	1780	1780	1780	1780	0
383	20250313	124400	24151318	1780	1780	1780	1780	0
384	20250313	124300	24151318	1780	1779	1780	1779	8
385	20250313	124200	24137085	1779	1778	1780	1778	232
386	20250313	124100	23724585	1780	1780	1780	1780	0
387	20250313	124000	23724585	1780	1780	1780	1780	0
388	20250313	123900	23724585	1780	1780	1780	1780	0
389	20250313	123800	23724585	1780	1780	1780	1780	0
390	20250313	123700	23724585	1780	1780	1780	1780	0
391	20250313	123600	23724585	1780	1780	1780	1778	141
392	20250313	123500	23473745	1779	1779	1779	1779	1
393	20250313	123400	23471966	1780	1780	1780	1779	4
394	20250313	123300	23464847	1779	1779	1779	1779	0
395	20250313	123200	23464847	1779	1778	1779	1778	11
396	20250313	123100	23445280	1779	1779	1779	1779	0
397	20250313	123000	23445280	1779	1779	1779	1779	2
398	20250313	122900	23441722	1779	1779	1779	1779	3
399	20250313	122800	23436385	1780	1780	1780	1780	0
400	20250313	122700	23436385	1780	1780	1780	1780	0
401	20250313	122600	23436385	1780	1780	1780	1780	0
402	20250313	122500	23436385	1780	1780	1780	1780	0
403	20250313	122400	23436385	1780	1780	1780	1780	0
404	20250313	122300	23436385	1780	1780	1780	1780	0
405	20250313	122200	23436385	1780	1780	1780	1780	0
406	20250313	122100	23436385	1780	1780	1780	1780	0
407	20250313	122000	23436385	1780	1779	1780	1777	12
408	20250313	121900	23415038	1780	1780	1780	1780	0
409	20250313	121800	23415038	1780	1780	1780	1780	0
410	20250313	121700	23415038	1780	1780	1780	1780	0
411	20250313	121600	23415038	1780	1780	1780	1780	0
412	20250313	121500	23415038	1780	1778	1780	1778	2
413	20250313	121400	23411480	1779	1780	1780	1779	3
414	20250313	121300	23406141	1780	1780	1780	1780	0
415	20250313	121200	23406141	1780	1780	1780	1780	0
416	20250313	121100	23406141	1780	1778	1780	1777	9
417	20250313	121000	23390139	1780	1778	1780	1777	830
418	20250313	120900	21914469	1780	1780	1780	1780	0
419	20250313	120800	21914469	1780	1780	1780	1780	1
420	20250313	120700	21912689	1779	1779	1779	1779	0
421	20250313	120600	21912689	1779	1779	1779	1779	4
422	20250313	120500	21905573	1778	1779	1779	1778	640
423	20250313	120400	20767077	1779	1779	1779	1779	0
424	20250313	120300	20767077	1779	1779	1779	1779	0
425	20250313	120200	20767077	1779	1779	1779	1779	0
426	20250313	120100	20767077	1779	1779	1779	1779	0
427	20250313	120000	20767077	1779	1779	1780	1779	53
428	20250313	115900	20672789	1780	1780	1780	1780	0
429	20250313	115800	20672789	1780	1780	1780	1780	3
430	20250313	115700	20667449	1780	1780	1780	1780	0
431	20250313	115600	20667449	1780	1780	1780	1780	0
432	20250313	115500	20667449	1780	1780	1780	1780	0
433	20250313	115400	20667449	1780	1780	1780	1780	1
434	20250313	115300	20665669	1779	1780	1780	1779	456
435	20250313	115200	19854035	1784	1784	1784	1784	0
436	20250313	115100	19854035	1784	1784	1784	1784	0
437	20250313	115000	19854035	1784	1784	1784	1784	0
438	20250313	114900	19854035	1784	1784	1784	1784	1
439	20250313	114800	19852251	1784	1784	1784	1784	0
440	20250313	114700	19852251	1784	1784	1784	1784	1
441	20250313	114600	19850467	1780	1784	1784	1780	23
442	20250313	114500	19809443	1780	1783	1783	1780	314
443	20250313	114400	19249623	1787	1787	1787	1787	0
444	20250313	114300	19249623	1787	1787	1787	1787	0
445	20250313	114200	19249623	1787	1787	1787	1787	0
446	20250313	114100	19249623	1787	1787	1787	1787	0
447	20250313	114000	19249623	1787	1787	1787	1787	0
448	20250313	113900	19249623	1787	1787	1787	1787	0
449	20250313	113800	19249623	1787	1782	1787	1782	30
450	20250313	113700	19196137	1782	1781	1782	1781	17
451	20250313	113600	19165859	1780	1780	1780	1780	363
452	20250313	113500	18519719	1781	1781	1781	1781	0
453	20250313	113400	18519719	1781	1781	1781	1781	0
454	20250313	113300	18519719	1781	1781	1781	1781	0
455	20250313	113200	18519719	1781	1781	1781	1781	1
456	20250313	113100	18517938	1780	1781	1781	1780	9
457	20250313	113000	18501910	1781	1781	1781	1781	30
458	20250313	112900	18448480	1781	1781	1781	1781	35
459	20250313	112800	18386145	1786	1786	1786	1786	1
460	20250313	112700	18384359	1788	1788	1788	1788	0
461	20250313	112600	18384359	1788	1788	1788	1788	0
462	20250313	112500	18384359	1788	1788	1788	1788	0
463	20250313	112400	18384359	1788	1784	1788	1784	26
464	20250313	112300	18337959	1780	1781	1781	1780	569
465	20250313	112200	17325068	1785	1785	1785	1785	0
466	20250313	112100	17325068	1785	1781	1785	1781	20
467	20250313	112000	17289410	1782	1781	1782	1781	3
468	20250313	111900	17284066	1783	1783	1783	1783	0
469	20250313	111800	17284066	1783	1783	1783	1783	4
470	20250313	111700	17276934	1781	1781	1781	1781	0
471	20250313	111600	17276934	1781	1781	1781	1781	0
472	20250313	111500	17276934	1781	1781	1781	1781	4
473	20250313	111400	17269810	1781	1781	1781	1781	22
474	20250313	111300	17230628	1784	1784	1784	1784	0
475	20250313	111200	17230628	1784	1784	1784	1784	0
476	20250313	111100	17230628	1784	1784	1784	1784	0
477	20250313	111000	17230628	1784	1784	1784	1784	0
478	20250313	110900	17230628	1784	1784	1784	1784	0
479	20250313	110800	17230628	1784	1784	1784	1784	0
480	20250313	110700	17230628	1784	1784	1784	1784	1
481	20250313	110600	17228844	1781	1781	1781	1781	0
482	20250313	110500	17228844	1781	1781	1781	1781	2
483	20250313	110400	17225282	1784	1784	1784	1784	0
484	20250313	110300	17225282	1784	1784	1784	1784	0
485	20250313	110200	17225282	1784	1784	1784	1784	1
486	20250313	110100	17223498	1784	1783	1785	1782	11
487	20250313	110000	17203881	1782	1782	1782	1782	4
488	20250313	105900	17196753	1781	1780	1782	1780	29
489	20250313	105800	17145110	1780	1780	1780	1780	2
490	20250313	105700	17141550	1784	1784	1784	1784	1
491	20250313	105600	17139766	1780	1780	1780	1780	3
492	20250313	105500	17134426	1784	1784	1784	1784	0
493	20250313	105400	17134426	1784	1780	1784	1780	4
494	20250313	105300	17127302	1780	1780	1780	1780	3
495	20250313	105200	17121962	1780	1780	1780	1780	0
496	20250313	105100	17121962	1780	1780	1780	1780	3
497	20250313	105000	17116622	1780	1784	1784	1780	7
498	20250313	104900	17104158	1780	1780	1780	1780	3
499	20250313	104800	17098818	1780	1780	1780	1780	3
500	20250313	104700	17093478	1785	1785	1785	1785	0
501	20250313	104600	17093478	1785	1785	1785	1785	0
502	20250313	104500	17093478	1785	1785	1785	1785	0
503	20250313	104400	17093478	1785	1783	1785	1783	14
504	20250313	104300	17068508	1781	1781	1781	1781	0
505	20250313	104200	17068508	1781	1781	1781	1781	0
506	20250313	104100	17068508	1781	1781	1781	1781	0
507	20250313	104000	17068508	1781	1781	1781	1781	3
508	20250313	103900	17063165	1785	1784	1785	1784	12
509	20250313	103800	17041756	1784	1784	1784	1784	0
510	20250313	103700	17041756	1784	1784	1784	1784	0
511	20250313	103600	17041756	1784	1784	1784	1784	0
512	20250313	103500	17041756	1784	1784	1784	1784	0
513	20250313	103400	17041756	1784	1784	1784	1784	0
514	20250313	103300	17041756	1784	1780	1784	1780	7
515	20250313	103200	17029280	1785	1785	1785	1785	0
516	20250313	103100	17029280	1785	1785	1785	1785	0
517	20250313	103000	17029280	1785	1785	1785	1785	0
518	20250313	102900	17029280	1785	1780	1785	1779	316
519	20250313	102800	16466865	1779	1783	1783	1779	448
520	20250313	102700	15669755	1784	1784	1784	1784	0
521	20250313	102600	15669755	1784	1784	1784	1784	0
522	20250313	102500	15669755	1784	1780	1784	1779	445
523	20250313	102400	14877669	1780	1780	1780	1780	0
524	20250313	102300	14877669	1780	1780	1780	1780	0
525	20250313	102200	14877669	1780	1781	1785	1780	559
526	20250313	102100	13880156	1780	1780	1780	1780	0
527	20250313	102000	13880156	1780	1780	1780	1780	0
528	20250313	101900	13880156	1780	1784	1784	1780	14
529	20250313	101800	13855196	1785	1785	1785	1785	0
530	20250313	101700	13855196	1785	1787	1787	1780	24
531	20250313	101600	13812339	1780	1784	1787	1780	595
532	20250313	101500	12749518	1784	1783	1784	1783	10
533	20250313	101400	12731686	1785	1785	1785	1785	0
534	20250313	101300	12731686	1785	1785	1785	1785	0
535	20250313	101200	12731686	1785	1785	1785	1785	0
536	20250313	101100	12731686	1785	1785	1785	1785	0
537	20250313	101000	12731686	1785	1785	1785	1785	0
538	20250313	100900	12731686	1785	1784	1785	1784	30
539	20250313	100800	12678145	1780	1784	1785	1780	89
540	20250313	100700	12519627	1781	1781	1781	1781	6
541	20250313	100600	12508941	1785	1785	1785	1785	0
542	20250313	100500	12508941	1785	1785	1785	1785	1
543	20250313	100400	12507156	1781	1782	1782	1781	61
544	20250313	100300	12398461	1786	1786	1786	1786	0
545	20250313	100200	12398461	1786	1786	1786	1786	0
546	20250313	100100	12398461	1786	1786	1786	1786	0
547	20250313	100000	12398461	1786	1786	1786	1786	2
548	20250313	095900	12394889	1787	1786	1787	1781	247
549	20250313	095800	11953898	1786	1787	1787	1786	6
550	20250313	095700	11943181	1788	1788	1788	1788	0
551	20250313	095600	11943181	1788	1788	1788	1788	10
552	20250313	095500	11925301	1789	1785	1789	1785	22
553	20250313	095400	11885990	1788	1788	1788	1788	0
554	20250313	095300	11885990	1788	1788	1788	1788	0
555	20250313	095200	11885990	1788	1788	1788	1788	0
556	20250313	095100	11885990	1788	1780	1788	1780	31
557	20250313	095000	11830762	1788	1788	1788	1788	2
558	20250313	094900	11827186	1789	1785	1789	1780	538
559	20250313	094800	10865286	1780	1780	1786	1780	34
560	20250313	094700	10804760	1787	1787	1787	1787	0
561	20250313	094600	10804760	1787	1780	1787	1780	540
562	20250313	094500	9843525	1780	1780	1780	1780	0
563	20250313	094400	9843525	1780	1780	1780	1780	0
564	20250313	094300	9843525	1780	1780	1780	1780	0
565	20250313	094200	9843525	1780	1781	1781	1780	101
566	20250313	094100	9663645	1781	1781	1781	1781	0
567	20250313	094000	9663645	1781	1781	1781	1781	1
568	20250313	093900	9661864	1782	1792	1792	1781	1003
569	20250313	093800	7864520	1792	1792	1792	1792	0
570	20250313	093700	7864520	1792	1792	1792	1792	0
571	20250313	093600	7864520	1792	1792	1792	1792	1
572	20250313	093500	7862728	1780	1780	1780	1780	1000
573	20250313	093400	6082728	1780	1780	1780	1780	289
574	20250313	093300	5568308	1780	1789	1789	1780	714
575	20250313	093200	4297370	1780	1780	1780	1780	29
576	20250313	093100	4245750	1780	1780	1780	1780	0
577	20250313	093000	4245750	1780	1780	1780	1780	0
578	20250313	092900	4245750	1780	1780	1780	1780	0
579	20250313	092800	4245750	1780	1780	1780	1780	0
580	20250313	092700	4245750	1780	1780	1780	1780	0
581	20250313	092600	4245750	1780	1780	1780	1780	171
582	20250313	092500	3941370	1778	1778	1778	1778	0
583	20250313	092400	3941370	1778	1781	1781	1778	5
584	20250313	092300	3932468	1778	1782	1782	1778	16
585	20250313	092200	3903982	1790	1790	1790	1790	212
586	20250313	092100	3524502	1795	1795	1795	1795	19
587	20250313	092000	3490397	1795	1790	1795	1790	103
588	20250313	091900	3305517	1794	1794	1794	1794	0
589	20250313	091800	3305517	1794	1790	1794	1790	54
590	20250313	091700	3208681	1790	1790	1790	1790	0
591	20250313	091600	3208681	1790	1790	1790	1790	1
592	20250313	091500	3206891	1794	1794	1794	1794	68
593	20250313	091400	3084899	1790	1790	1790	1790	81
594	20250313	091300	2939909	1791	1791	1791	1791	68
595	20250313	091200	2818121	1791	1791	1791	1791	0
596	20250313	091100	2818121	1791	1795	1795	1791	1508
597	20250313	091000	111265	1791	1791	1791	1791	0
598	20250313	090900	111265	1791	1791	1791	1791	0
599	20250313	090800	111265	1791	1791	1791	1791	1
600	20250313	090700	109474	1791	1792	1792	1791	3
601	20250313	090600	104099	1792	1795	1795	1792	2
602	20250313	090500	100512	1791	1791	1791	1791	0
603	20250313	090400	100512	1791	1791	1791	1791	0
604	20250313	090300	100512	1791	1791	1791	1791	0
605	20250313	090200	100512	1791	1791	1791	1791	1
606	20250313	090100	98721	1791	1791	1791	1791	1
607	20250313	090000	96930	1795	1795	1795	1795	54