KissMeData/074430/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	195100	23119556	952	952	952	952	2525
3	20250121	195000	23119556	952	952	952	952	0
4	20250121	194900	23119556	952	952	952	952	0
5	20250121	194800	23119556	952	952	952	952	0
6	20250121	194700	23119556	952	952	952	952	0
7	20250121	194600	23119556	952	952	952	952	0
8	20250121	194500	23119556	952	952	952	952	0
9	20250121	194400	23119556	952	952	952	952	0
10	20250121	194300	23119556	952	952	952	952	0
11	20250121	194200	23119556	952	952	952	952	0
12	20250121	194100	23119556	952	952	952	952	0
13	20250121	194000	23119556	952	952	952	952	0
14	20250121	193900	23119556	952	952	952	952	0
15	20250121	193800	23119556	952	952	952	952	0
16	20250121	193700	23119556	952	952	952	952	0
17	20250121	193600	23119556	952	952	952	952	0
18	20250121	193500	23119556	952	952	952	952	0
19	20250121	193400	23119556	952	952	952	952	0
20	20250121	193300	23119556	952	952	952	952	0
21	20250121	193200	23119556	952	952	952	952	0
22	20250121	193100	23119556	952	952	952	952	0
23	20250121	193000	23119556	952	952	952	952	0
24	20250121	192900	23119556	952	952	952	952	0
25	20250121	192800	23119556	952	952	952	952	0
26	20250121	192700	23119556	952	952	952	952	0
27	20250121	192600	23119556	952	952	952	952	0
28	20250121	192500	23119556	952	952	952	952	0
29	20250121	192400	23119556	952	952	952	952	0
30	20250121	192300	23119556	952	952	952	952	0
31	20250121	192200	23119556	952	952	952	952	0
32	20250121	192100	23119556	952	952	952	952	2525
33	20250121	192000	23119556	952	952	952	952	0
34	20250121	191900	23119556	952	952	952	952	0
35	20250121	191800	23119556	952	952	952	952	0
36	20250121	191700	23119556	952	952	952	952	0
37	20250121	191600	23119556	952	952	952	952	0
38	20250121	191500	23119556	952	952	952	952	0
39	20250121	191400	23119556	952	952	952	952	0
40	20250121	191300	23119556	952	952	952	952	0
41	20250121	191200	23119556	952	952	952	952	0
42	20250121	191100	23119556	952	952	952	952	0
43	20250121	191000	23119556	952	952	952	952	0
44	20250121	190900	23119556	952	952	952	952	0
45	20250121	190800	23119556	952	952	952	952	0
46	20250121	190700	23119556	952	952	952	952	0
47	20250121	190600	23119556	952	952	952	952	0
48	20250121	190500	23119556	952	952	952	952	0
49	20250121	190400	23119556	952	952	952	952	0
50	20250121	190300	23119556	952	952	952	952	0
51	20250121	190200	23119556	952	952	952	952	0
52	20250121	190100	23119556	952	952	952	952	0
53	20250121	190000	23119556	952	952	952	952	0
54	20250121	185900	23119556	952	952	952	952	0
55	20250121	185800	23119556	952	952	952	952	0
56	20250121	185700	23119556	952	952	952	952	0
57	20250121	185600	23119556	952	952	952	952	0
58	20250121	185500	23119556	952	952	952	952	0
59	20250121	185400	23119556	952	952	952	952	0
60	20250121	185300	23119556	952	952	952	952	0
61	20250121	185200	23119556	952	952	952	952	0
62	20250121	185100	23119556	952	952	952	952	2525
63	20250121	185000	23119556	952	952	952	952	0
64	20250121	184900	23119556	952	952	952	952	0
65	20250121	184800	23119556	952	952	952	952	0
66	20250121	184700	23119556	952	952	952	952	0
67	20250121	184600	23119556	952	952	952	952	0
68	20250121	184500	23119556	952	952	952	952	0
69	20250121	184400	23119556	952	952	952	952	0
70	20250121	184300	23119556	952	952	952	952	0
71	20250121	184200	23119556	952	952	952	952	0
72	20250121	184100	23119556	952	952	952	952	0
73	20250121	184000	23119556	952	952	952	952	0
74	20250121	183900	23119556	952	952	952	952	0
75	20250121	183800	23119556	952	952	952	952	0
76	20250121	183700	23119556	952	952	952	952	0
77	20250121	183600	23119556	952	952	952	952	0
78	20250121	183500	23119556	952	952	952	952	0
79	20250121	183400	23119556	952	952	952	952	0
80	20250121	183300	23119556	952	952	952	952	0
81	20250121	183200	23119556	952	952	952	952	0
82	20250121	183100	23119556	952	952	952	952	0
83	20250121	183000	23119556	952	952	952	952	0
84	20250121	182900	23119556	952	952	952	952	0
85	20250121	182800	23119556	952	952	952	952	0
86	20250121	182700	23119556	952	952	952	952	0
87	20250121	182600	23119556	952	952	952	952	0
88	20250121	182500	23119556	952	952	952	952	0
89	20250121	182400	23119556	952	952	952	952	0
90	20250121	182300	23119556	952	952	952	952	0
91	20250121	182200	23119556	952	952	952	952	0
92	20250121	182100	23119556	952	952	952	952	2525
93	20250121	182000	23119556	952	952	952	952	0
94	20250121	181900	23119556	952	952	952	952	0
95	20250121	181800	23119556	952	952	952	952	0
96	20250121	181700	23119556	952	952	952	952	0
97	20250121	181600	23119556	952	952	952	952	0
98	20250121	181500	23119556	952	952	952	952	0
99	20250121	181400	23119556	952	952	952	952	0
100	20250121	181300	23119556	952	952	952	952	0
101	20250121	181200	23119556	952	952	952	952	0
102	20250121	181100	23119556	952	952	952	952	0
103	20250121	181000	23119556	952	952	952	952	0
104	20250121	180900	23119556	952	952	952	952	0
105	20250121	180800	23119556	952	952	952	952	0
106	20250121	180700	23119556	952	952	952	952	0
107	20250121	180600	23119556	952	952	952	952	0
108	20250121	180500	23119556	952	952	952	952	0
109	20250121	180400	23119556	952	952	952	952	0
110	20250121	180300	23119556	952	952	952	952	0
111	20250121	180200	23119556	952	952	952	952	0
112	20250121	180100	23119556	952	952	952	952	0
113	20250121	180000	23119556	952	952	952	952	0
114	20250121	175900	23119556	952	952	952	952	0
115	20250121	175800	23119556	952	952	952	952	0
116	20250121	175700	23119556	952	952	952	952	0
117	20250121	175600	23119556	952	952	952	952	0
118	20250121	175500	23119556	952	952	952	952	0
119	20250121	175400	23119556	952	952	952	952	0
120	20250121	175300	23119556	952	952	952	952	0
121	20250121	175200	23119556	952	952	952	952	0
122	20250121	175100	23119556	952	952	952	952	2525
123	20250121	175000	23119556	952	952	952	952	0
124	20250121	174900	23119556	952	952	952	952	0
125	20250121	174800	23119556	952	952	952	952	0
126	20250121	174700	23119556	952	952	952	952	0
127	20250121	174600	23119556	952	952	952	952	0
128	20250121	174500	23119556	952	952	952	952	0
129	20250121	174400	23119556	952	952	952	952	0
130	20250121	174300	23119556	952	952	952	952	0
131	20250121	174200	23119556	952	952	952	952	0
132	20250121	174100	23119556	952	952	952	952	0
133	20250121	174000	23119556	952	952	952	952	0
134	20250121	173900	23119556	952	952	952	952	0
135	20250121	173800	23119556	952	952	952	952	0
136	20250121	173700	23119556	952	952	952	952	0
137	20250121	173600	23119556	952	952	952	952	0
138	20250121	173500	23119556	952	952	952	952	0
139	20250121	173400	23119556	952	952	952	952	0
140	20250121	173300	23119556	952	952	952	952	0
141	20250121	173200	23119556	952	952	952	952	0
142	20250121	173100	23119556	952	952	952	952	0
143	20250121	173000	23119556	952	952	952	952	0
144	20250121	172900	23119556	952	952	952	952	0
145	20250121	172800	23119556	952	952	952	952	0
146	20250121	172700	23119556	952	952	952	952	0
147	20250121	172600	23119556	952	952	952	952	0
148	20250121	172500	23119556	952	952	952	952	0
149	20250121	172400	23119556	952	952	952	952	0
150	20250121	172300	23119556	952	952	952	952	0
151	20250121	172200	23119556	952	952	952	952	0
152	20250121	172100	23119556	952	952	952	952	2525
153	20250121	172000	23119556	952	952	952	952	0
154	20250121	171900	23119556	952	952	952	952	0
155	20250121	171800	23119556	952	952	952	952	0
156	20250121	171700	23119556	952	952	952	952	0
157	20250121	171600	23119556	952	952	952	952	0
158	20250121	171500	23119556	952	952	952	952	0
159	20250121	171400	23119556	952	952	952	952	0
160	20250121	171300	23119556	952	952	952	952	0
161	20250121	171200	23119556	952	952	952	952	0
162	20250121	171100	23119556	952	952	952	952	0
163	20250121	171000	23119556	952	952	952	952	0
164	20250121	170900	23119556	952	952	952	952	0
165	20250121	170800	23119556	952	952	952	952	0
166	20250121	170700	23119556	952	952	952	952	0
167	20250121	170600	23119556	952	952	952	952	0
168	20250121	170500	23119556	952	952	952	952	0
169	20250121	170400	23119556	952	952	952	952	0
170	20250121	170300	23119556	952	952	952	952	0
171	20250121	170200	23119556	952	952	952	952	0
172	20250121	170100	23119556	952	952	952	952	0
173	20250121	170000	23119556	952	952	952	952	0
174	20250121	165900	23119556	952	952	952	952	0
175	20250121	165800	23119556	952	952	952	952	0
176	20250121	165700	23119556	952	952	952	952	0
177	20250121	165600	23119556	952	952	952	952	0
178	20250121	165500	23119556	952	952	952	952	0
179	20250121	165400	23119556	952	952	952	952	0
180	20250121	165300	23119556	952	952	952	952	0
181	20250121	165200	23119556	952	952	952	952	0
182	20250121	165100	23119556	952	952	952	952	2525
183	20250121	165000	23119556	952	952	952	952	0
184	20250121	164900	23119556	952	952	952	952	0
185	20250121	164800	23119556	952	952	952	952	0
186	20250121	164700	23119556	952	952	952	952	0
187	20250121	164600	23119556	952	952	952	952	0
188	20250121	164500	23119556	952	952	952	952	0
189	20250121	164400	23119556	952	952	952	952	0
190	20250121	164300	23119556	952	952	952	952	0
191	20250121	164200	23119556	952	952	952	952	0
192	20250121	164100	23119556	952	952	952	952	0
193	20250121	164000	23119556	952	952	952	952	0
194	20250121	163900	23119556	952	952	952	952	0
195	20250121	163800	23119556	952	952	952	952	0
196	20250121	163700	23119556	952	952	952	952	0
197	20250121	163600	23119556	952	952	952	952	0
198	20250121	163500	23119556	952	952	952	952	0
199	20250121	163400	23119556	952	952	952	952	0
200	20250121	163300	23119556	952	952	952	952	0
201	20250121	163200	23119556	952	952	952	952	0
202	20250121	163100	23119556	952	952	952	952	0
203	20250121	163000	23119556	952	952	952	952	0
204	20250121	162900	23119556	952	952	952	952	0
205	20250121	162800	23119556	952	952	952	952	0
206	20250121	162700	23119556	952	952	952	952	0
207	20250121	162600	23119556	952	952	952	952	0
208	20250121	162500	23119556	952	952	952	952	0
209	20250121	162400	23119556	952	952	952	952	0
210	20250121	162300	23119556	952	952	952	952	0
211	20250121	162200	23119556	952	952	952	952	0
212	20250121	162100	23119556	952	952	952	952	2525
213	20250121	162000	23119556	952	952	952	952	0
214	20250121	161900	23119556	952	952	952	952	0
215	20250121	161800	23119556	952	952	952	952	0
216	20250121	161700	23119556	952	952	952	952	0
217	20250121	161600	23119556	952	952	952	952	0
218	20250121	161500	23119556	952	952	952	952	0
219	20250121	161400	23119556	952	952	952	952	0
220	20250121	161300	23119556	952	952	952	952	0
221	20250121	161200	23119556	952	952	952	952	0
222	20250121	161100	23119556	952	952	952	952	0
223	20250121	161000	23119556	952	952	952	952	0
224	20250121	160900	23119556	952	952	952	952	0
225	20250121	160800	23119556	952	952	952	952	0
226	20250121	160700	23119556	952	952	952	952	0
227	20250121	160600	23119556	952	952	952	952	0
228	20250121	160500	23119556	952	952	952	952	0
229	20250121	160400	23119556	952	952	952	952	0
230	20250121	160300	23119556	952	952	952	952	0
231	20250121	160200	23119556	952	952	952	952	0
232	20250121	160100	23119556	952	952	952	952	0
233	20250121	160000	23119556	952	952	952	952	0
234	20250121	155900	23119556	952	952	952	952	0
235	20250121	155800	23119556	952	952	952	952	0
236	20250121	155700	23119556	952	952	952	952	0
237	20250121	155600	23119556	952	952	952	952	0
238	20250121	155500	23119556	952	952	952	952	0
239	20250121	155400	23119556	952	952	952	952	0
240	20250121	155300	23119556	952	952	952	952	0
241	20250121	155200	23119556	952	952	952	952	0
242	20250121	155100	23119556	952	952	952	952	2525
243	20250121	155000	23119556	952	952	952	952	0
244	20250121	154900	23119556	952	952	952	952	0
245	20250121	154800	23119556	952	952	952	952	0
246	20250121	154700	23119556	952	952	952	952	0
247	20250121	154600	23119556	952	952	952	952	0
248	20250121	154500	23119556	952	952	952	952	0
249	20250121	154400	23119556	952	952	952	952	0
250	20250121	154300	23119556	952	952	952	952	0
251	20250121	154200	23119556	952	952	952	952	0
252	20250121	154100	23119556	952	952	952	952	0
253	20250121	154000	23119556	952	952	952	952	0
254	20250121	153900	23119556	952	952	952	952	0
255	20250121	153800	23119556	952	952	952	952	0
256	20250121	153700	23119556	952	952	952	952	0
257	20250121	153600	23119556	952	952	952	952	0
258	20250121	153500	23119556	952	952	952	952	0
259	20250121	153400	23119556	952	952	952	952	0
260	20250121	153300	23119556	952	952	952	952	0
261	20250121	153200	23119556	952	952	952	952	0
262	20250121	153100	23119556	952	952	952	952	0
263	20250121	153000	23119556	952	952	952	952	2525
264	20250121	152900	20715756	960	960	960	960	0
265	20250121	152800	20715756	960	960	960	960	0
266	20250121	152700	20715756	960	960	960	960	0
267	20250121	152600	20715756	960	960	960	960	0
268	20250121	152500	20715756	960	960	960	960	0
269	20250121	152400	20715756	960	960	960	960	0
270	20250121	152300	20715756	960	960	960	960	0
271	20250121	152200	20715756	960	960	960	960	0
272	20250121	152100	20715756	960	960	960	960	0
273	20250121	152000	20715756	960	960	960	960	0
274	20250121	151900	20715756	960	960	960	960	0
275	20250121	151800	20715756	960	960	960	960	0
276	20250121	151700	20715756	960	960	960	960	100
277	20250121	151600	20619756	960	960	960	960	0
278	20250121	151500	20619756	960	960	960	960	0
279	20250121	151400	20619756	960	960	960	960	0
280	20250121	151300	20619756	960	960	960	960	0
281	20250121	151200	20619756	960	960	960	960	0
282	20250121	151100	20619756	960	960	960	960	0
283	20250121	151000	20619756	960	960	960	960	0
284	20250121	150900	20619756	960	960	960	960	0
285	20250121	150800	20619756	960	960	960	960	700
286	20250121	150700	19947756	952	952	960	951	3134
287	20250121	150600	16954578	959	955	959	950	5468
288	20250121	150500	11752779	960	959	960	959	10
289	20250121	150400	11743185	960	960	960	960	0
290	20250121	150300	11743185	960	960	960	960	0
291	20250121	150200	11743185	960	960	960	960	0
292	20250121	150100	11743185	960	960	960	960	0
293	20250121	150000	11743185	960	960	960	960	0
294	20250121	145900	11743185	960	960	960	960	0
295	20250121	145800	11743185	960	960	960	960	154
296	20250121	145700	11595345	960	960	960	960	0
297	20250121	145600	11595345	960	960	960	960	0
298	20250121	145500	11595345	960	960	960	960	1063
299	20250121	145400	10574865	954	954	954	954	0
300	20250121	145300	10574865	954	954	954	954	0
301	20250121	145200	10574865	954	954	954	954	0
302	20250121	145100	10574865	954	954	954	954	0
303	20250121	145000	10574865	954	954	954	954	0
304	20250121	144900	10574865	954	954	954	954	0
305	20250121	144800	10574865	954	954	954	954	0
306	20250121	144700	10574865	954	954	954	954	0
307	20250121	144600	10574865	954	954	954	954	0
308	20250121	144500	10574865	954	954	954	954	0
309	20250121	144400	10574865	954	954	954	954	0
310	20250121	144300	10574865	954	954	954	954	1
311	20250121	144200	10573911	954	954	954	954	0
312	20250121	144100	10573911	954	954	954	954	0
313	20250121	144000	10573911	954	954	954	954	0
314	20250121	143900	10573911	954	954	954	954	0
315	20250121	143800	10573911	954	954	954	954	2
316	20250121	143700	10572003	961	961	961	961	0
317	20250121	143600	10572003	961	961	961	961	0
318	20250121	143500	10572003	961	961	961	961	0
319	20250121	143400	10572003	961	961	961	961	0
320	20250121	143300	10572003	961	961	961	961	0
321	20250121	143200	10572003	961	961	961	961	0
322	20250121	143100	10572003	961	961	961	961	100
323	20250121	143000	10475903	961	961	961	961	0
324	20250121	142900	10475903	961	961	961	961	0
325	20250121	142800	10475903	961	961	961	961	0
326	20250121	142700	10475903	961	961	961	961	0
327	20250121	142600	10475903	961	961	961	961	0
328	20250121	142500	10475903	961	961	961	961	0
329	20250121	142400	10475903	961	961	961	961	0
330	20250121	142300	10475903	961	961	961	961	0
331	20250121	142200	10475903	961	961	961	961	0
332	20250121	142100	10475903	961	961	961	961	0
333	20250121	142000	10475903	961	961	961	961	0
334	20250121	141900	10475903	961	961	961	961	0
335	20250121	141800	10475903	961	961	961	961	0
336	20250121	141700	10475903	961	961	961	961	0
337	20250121	141600	10475903	961	961	961	961	0
338	20250121	141500	10475903	961	958	961	958	30
339	20250121	141400	10447116	954	955	955	954	30
340	20250121	141300	10418490	955	955	955	955	1
341	20250121	141200	10417535	960	960	960	960	0
342	20250121	141100	10417535	960	960	960	960	0
343	20250121	141000	10417535	960	960	960	960	0
344	20250121	140900	10417535	960	960	960	960	0
345	20250121	140800	10417535	960	960	960	960	0
346	20250121	140700	10417535	960	960	960	960	0
347	20250121	140600	10417535	960	960	960	960	28
348	20250121	140500	10390655	960	960	960	960	0
349	20250121	140400	10390655	960	960	960	960	0
350	20250121	140300	10390655	960	960	960	960	0
351	20250121	140200	10390655	960	960	960	960	0
352	20250121	140100	10390655	960	960	960	960	0
353	20250121	140000	10390655	960	960	960	960	0
354	20250121	135900	10390655	960	960	960	960	0
355	20250121	135800	10390655	960	960	960	960	0
356	20250121	135700	10390655	960	960	960	960	0
357	20250121	135600	10390655	960	960	960	960	0
358	20250121	135500	10390655	960	960	960	960	30
359	20250121	135400	10361855	960	960	960	960	0
360	20250121	135300	10361855	960	960	960	960	0
361	20250121	135200	10361855	960	960	960	960	0
362	20250121	135100	10361855	960	960	960	960	1
363	20250121	135000	10360895	960	960	960	960	0
364	20250121	134900	10360895	960	960	960	960	0
365	20250121	134800	10360895	960	960	960	960	0
366	20250121	134700	10360895	960	960	960	960	0
367	20250121	134600	10360895	960	960	960	960	0
368	20250121	134500	10360895	960	960	960	960	0
369	20250121	134400	10360895	960	960	960	960	0
370	20250121	134300	10360895	960	960	960	960	0
371	20250121	134200	10360895	960	960	960	960	0
372	20250121	134100	10360895	960	960	960	960	2
373	20250121	134000	10358975	954	954	954	954	0
374	20250121	133900	10358975	954	954	954	954	0
375	20250121	133800	10358975	954	954	954	954	0
376	20250121	133700	10358975	954	954	954	954	0
377	20250121	133600	10358975	954	954	954	954	0
378	20250121	133500	10358975	954	954	954	954	50
379	20250121	133400	10311275	955	955	955	955	0
380	20250121	133300	10311275	955	955	955	955	0
381	20250121	133200	10311275	955	956	956	954	1025
382	20250121	133100	9332451	963	963	963	963	0
383	20250121	133000	9332451	963	963	963	963	0
384	20250121	132900	9332451	963	963	963	963	0
385	20250121	132800	9332451	963	963	963	963	0
386	20250121	132700	9332451	963	963	963	963	0
387	20250121	132600	9332451	963	963	963	963	0
388	20250121	132500	9332451	963	963	963	963	0
389	20250121	132400	9332451	963	963	963	963	0
390	20250121	132300	9332451	963	963	963	963	0
391	20250121	132200	9332451	963	963	963	963	0
392	20250121	132100	9332451	963	963	963	963	0
393	20250121	132000	9332451	963	963	963	963	0
394	20250121	131900	9332451	963	963	963	963	0
395	20250121	131800	9332451	963	963	963	963	0
396	20250121	131700	9332451	963	963	963	963	0
397	20250121	131600	9332451	963	963	963	963	0
398	20250121	131500	9332451	963	963	963	963	0
399	20250121	131400	9332451	963	963	963	963	0
400	20250121	131300	9332451	963	963	963	963	0
401	20250121	131200	9332451	963	963	963	963	0
402	20250121	131100	9332451	963	963	963	963	0
403	20250121	131000	9332451	963	963	963	963	0
404	20250121	130900	9332451	963	963	963	963	0
405	20250121	130800	9332451	963	963	963	963	0
406	20250121	130700	9332451	963	963	963	963	0
407	20250121	130600	9332451	963	963	963	963	0
408	20250121	130500	9332451	963	963	963	963	0
409	20250121	130400	9332451	963	963	963	963	0
410	20250121	130300	9332451	963	963	963	963	0
411	20250121	130200	9332451	963	963	963	963	0
412	20250121	130100	9332451	963	963	963	963	0
413	20250121	130000	9332451	963	963	963	963	0
414	20250121	125900	9332451	963	963	963	963	0
415	20250121	125800	9332451	963	963	963	963	0
416	20250121	125700	9332451	963	963	963	963	0
417	20250121	125600	9332451	963	963	963	963	0
418	20250121	125500	9332451	963	963	963	963	0
419	20250121	125400	9332451	963	963	963	963	6
420	20250121	125300	9326673	963	963	963	963	0
421	20250121	125200	9326673	963	963	963	963	0
422	20250121	125100	9326673	963	961	963	961	300
423	20250121	125000	9037932	961	961	961	961	0
424	20250121	124900	9037932	961	961	961	961	0
425	20250121	124800	9037932	961	961	961	961	0
426	20250121	124700	9037932	961	961	961	961	1
427	20250121	124600	9036971	960	960	960	960	0
428	20250121	124500	9036971	960	960	960	960	1505
429	20250121	124400	7592171	960	960	960	960	0
430	20250121	124300	7592171	960	960	960	960	0
431	20250121	124200	7592171	960	960	960	960	0
432	20250121	124100	7592171	960	960	960	960	0
433	20250121	124000	7592171	960	960	960	960	0
434	20250121	123900	7592171	960	960	960	960	13
435	20250121	123800	7579691	963	963	963	963	0
436	20250121	123700	7579691	963	963	963	963	1
437	20250121	123600	7578728	960	960	960	960	0
438	20250121	123500	7578728	960	960	960	960	0
439	20250121	123400	7578728	960	960	960	960	0
440	20250121	123300	7578728	960	960	960	960	0
441	20250121	123200	7578728	960	960	960	960	0
442	20250121	123100	7578728	960	960	960	960	110
443	20250121	123000	7473128	960	960	960	960	0
444	20250121	122900	7473128	960	960	960	960	0
445	20250121	122800	7473128	960	960	960	960	0
446	20250121	122700	7473128	960	960	960	960	0
447	20250121	122600	7473128	960	960	960	960	0
448	20250121	122500	7473128	960	960	960	960	0
449	20250121	122400	7473128	960	960	960	960	0
450	20250121	122300	7473128	960	960	960	960	0
451	20250121	122200	7473128	960	960	960	960	0
452	20250121	122100	7473128	960	960	960	960	0
453	20250121	122000	7473128	960	960	960	960	0
454	20250121	121900	7473128	960	960	960	960	0
455	20250121	121800	7473128	960	960	960	960	0
456	20250121	121700	7473128	960	960	960	960	0
457	20250121	121600	7473128	960	960	960	960	0
458	20250121	121500	7473128	960	960	960	960	0
459	20250121	121400	7473128	960	960	960	960	0
460	20250121	121300	7473128	960	960	960	960	0
461	20250121	121200	7473128	960	960	960	960	0
462	20250121	121100	7473128	960	960	960	960	0
463	20250121	121000	7473128	960	960	960	960	0
464	20250121	120900	7473128	960	960	960	960	7
465	20250121	120800	7466408	963	963	963	963	0
466	20250121	120700	7466408	963	963	963	963	0
467	20250121	120600	7466408	963	963	963	963	0
468	20250121	120500	7466408	963	963	963	963	0
469	20250121	120400	7466408	963	963	963	963	0
470	20250121	120300	7466408	963	963	963	963	0
471	20250121	120200	7466408	963	963	963	963	0
472	20250121	120100	7466408	963	963	963	963	0
473	20250121	120000	7466408	963	963	963	963	5
474	20250121	115900	7461593	963	963	963	963	0
475	20250121	115800	7461593	963	963	963	963	0
476	20250121	115700	7461593	963	963	963	963	1
477	20250121	115600	7460630	954	954	954	954	0
478	20250121	115500	7460630	954	954	954	954	0
479	20250121	115400	7460630	954	955	955	954	60
480	20250121	115300	7403335	955	955	955	955	0
481	20250121	115200	7403335	955	955	955	955	0
482	20250121	115100	7403335	955	955	955	955	0
483	20250121	115000	7403335	955	955	955	955	0
484	20250121	114900	7403335	955	955	955	955	0
485	20250121	114800	7403335	955	955	955	955	0
486	20250121	114700	7403335	955	955	955	955	0
487	20250121	114600	7403335	955	955	955	955	0
488	20250121	114500	7403335	955	955	955	955	0
489	20250121	114400	7403335	955	955	955	955	0
490	20250121	114300	7403335	955	955	955	955	0
491	20250121	114200	7403335	955	955	955	955	0
492	20250121	114100	7403335	955	955	955	955	0
493	20250121	114000	7403335	955	955	955	955	0
494	20250121	113900	7403335	955	955	955	955	0
495	20250121	113800	7403335	955	955	955	955	0
496	20250121	113700	7403335	955	955	955	955	0
497	20250121	113600	7403335	955	955	955	955	0
498	20250121	113500	7403335	955	955	955	955	0
499	20250121	113400	7403335	955	955	955	955	0
500	20250121	113300	7403335	955	955	955	955	0
501	20250121	113200	7403335	955	955	955	955	200
502	20250121	113100	7212335	955	955	955	955	0
503	20250121	113000	7212335	955	955	955	955	0
504	20250121	112900	7212335	955	955	955	955	0
505	20250121	112800	7212335	955	955	955	955	0
506	20250121	112700	7212335	955	955	955	955	0
507	20250121	112600	7212335	955	955	955	955	0
508	20250121	112500	7212335	955	955	955	955	0
509	20250121	112400	7212335	955	955	955	955	0
510	20250121	112300	7212335	955	955	955	955	0
511	20250121	112200	7212335	955	955	955	955	0
512	20250121	112100	7212335	955	957	957	955	801
513	20250121	112000	6446413	957	957	957	957	0
514	20250121	111900	6446413	957	957	957	957	0
515	20250121	111800	6446413	957	957	957	957	0
516	20250121	111700	6446413	957	957	957	957	0
517	20250121	111600	6446413	957	957	957	957	1
518	20250121	111500	6445456	957	957	957	957	0
519	20250121	111400	6445456	957	957	957	957	0
520	20250121	111300	6445456	957	957	957	957	0
521	20250121	111200	6445456	957	957	957	957	0
522	20250121	111100	6445456	957	957	957	957	0
523	20250121	111000	6445456	957	957	957	957	0
524	20250121	110900	6445456	957	957	957	957	0
525	20250121	110800	6445456	957	957	957	957	0
526	20250121	110700	6445456	957	957	957	957	0
527	20250121	110600	6445456	957	957	957	957	150
528	20250121	110500	6301906	957	957	957	957	0
529	20250121	110400	6301906	957	957	957	957	0
530	20250121	110300	6301906	957	957	957	957	0
531	20250121	110200	6301906	957	957	957	957	0
532	20250121	110100	6301906	957	957	957	957	0
533	20250121	110000	6301906	957	957	957	957	0
534	20250121	105900	6301906	957	957	957	957	0
535	20250121	105800	6301906	957	957	957	957	0
536	20250121	105700	6301906	957	957	957	957	1
537	20250121	105600	6300949	957	959	959	957	200
538	20250121	105500	6109406	959	959	959	959	0
539	20250121	105400	6109406	959	959	959	959	0
540	20250121	105300	6109406	959	959	959	959	763
541	20250121	105200	5377689	959	959	959	959	0
542	20250121	105100	5377689	959	959	959	959	0
543	20250121	105000	5377689	959	959	959	959	210
544	20250121	104900	5176299	960	960	960	960	90
545	20250121	104800	5089899	958	958	958	958	0
546	20250121	104700	5089899	958	958	958	958	0
547	20250121	104600	5089899	958	961	961	958	50
548	20250121	104500	5041973	961	961	961	961	424
549	20250121	104400	4634509	963	963	963	963	10
550	20250121	104300	4624879	963	963	963	963	0
551	20250121	104200	4624879	963	963	963	963	0
552	20250121	104100	4624879	963	963	963	963	0
553	20250121	104000	4624879	963	963	963	963	0
554	20250121	103900	4624879	963	963	963	963	0
555	20250121	103800	4624879	963	963	963	963	0
556	20250121	103700	4624879	963	963	963	963	2
557	20250121	103600	4622953	959	959	959	959	142
558	20250121	103500	4486775	965	965	965	965	0
559	20250121	103400	4486775	965	965	965	965	0
560	20250121	103300	4486775	965	965	965	965	1
561	20250121	103200	4485810	959	959	959	959	0
562	20250121	103100	4485810	959	959	959	959	0
563	20250121	103000	4485810	959	959	959	959	0
564	20250121	102900	4485810	959	959	959	959	0
565	20250121	102800	4485810	959	959	959	959	0
566	20250121	102700	4485810	959	959	959	959	0
567	20250121	102600	4485810	959	959	959	959	0
568	20250121	102500	4485810	959	959	959	959	0
569	20250121	102400	4485810	959	959	959	959	0
570	20250121	102300	4485810	959	959	959	959	0
571	20250121	102200	4485810	959	959	959	959	0
572	20250121	102100	4485810	959	959	959	959	0
573	20250121	102000	4485810	959	959	959	959	0
574	20250121	101900	4485810	959	959	959	959	0
575	20250121	101800	4485810	959	959	959	959	0
576	20250121	101700	4485810	959	959	959	959	0
577	20250121	101600	4485810	959	959	959	959	0
578	20250121	101500	4485810	959	959	959	959	0
579	20250121	101400	4485810	959	959	959	959	0
580	20250121	101300	4485810	959	959	959	959	0
581	20250121	101200	4485810	959	959	959	959	0
582	20250121	101100	4485810	959	959	959	959	0
583	20250121	101000	4485810	959	959	959	959	0
584	20250121	100900	4485810	959	959	959	959	0
585	20250121	100800	4485810	959	959	959	959	0
586	20250121	100700	4485810	959	959	959	959	0
587	20250121	100600	4485810	959	959	959	959	0
588	20250121	100500	4485810	959	959	959	959	0
589	20250121	100400	4485810	959	959	959	959	323
590	20250121	100300	4176053	959	960	960	959	1188
591	20250121	100200	3036717	960	960	960	960	0
592	20250121	100100	3036717	960	960	960	960	0
593	20250121	100000	3036717	960	960	960	960	0
594	20250121	095900	3036717	960	960	960	960	0
595	20250121	095800	3036717	960	960	960	960	0
596	20250121	095700	3036717	960	960	960	960	142
597	20250121	095600	2900397	967	967	967	967	0
598	20250121	095500	2900397	967	967	967	967	0
599	20250121	095400	2900397	967	967	967	967	94
600	20250121	095300	2809499	967	967	967	967	0
601	20250121	095200	2809499	967	967	967	967	0
602	20250121	095100	2809499	967	967	967	967	0
603	20250121	095000	2809499	967	967	967	967	0
604	20250121	094900	2809499	967	967	967	967	0
605	20250121	094800	2809499	967	967	967	967	0
606	20250121	094700	2809499	967	967	967	967	0
607	20250121	094600	2809499	967	967	967	967	0
608	20250121	094500	2809499	967	967	967	967	3
609	20250121	094400	2806598	967	967	967	967	2
610	20250121	094300	2804664	959	959	959	959	0
611	20250121	094200	2804664	959	959	959	959	0
612	20250121	094100	2804664	959	959	959	959	0
613	20250121	094000	2804664	959	959	959	959	0
614	20250121	093900	2804664	959	959	959	959	0
615	20250121	093800	2804664	959	959	959	959	0
616	20250121	093700	2804664	959	959	959	959	0
617	20250121	093600	2804664	959	959	959	959	0
618	20250121	093500	2804664	959	960	960	959	410
619	20250121	093400	2411246	959	959	959	959	0
620	20250121	093300	2411246	959	959	959	959	0
621	20250121	093200	2411246	959	959	959	959	0
622	20250121	093100	2411246	959	959	959	959	0
623	20250121	093000	2411246	959	959	959	959	0
624	20250121	092900	2411246	959	959	959	959	0
625	20250121	092800	2411246	959	959	959	959	0
626	20250121	092700	2411246	959	959	959	959	0
627	20250121	092600	2411246	959	959	959	959	0
628	20250121	092500	2411246	959	959	959	959	0
629	20250121	092400	2411246	959	959	959	959	0
630	20250121	092300	2411246	959	959	959	959	0
631	20250121	092200	2411246	959	959	959	959	0
632	20250121	092100	2411246	959	959	959	959	480
633	20250121	092000	1950926	961	961	961	961	0
634	20250121	091900	1950926	961	961	961	961	0
635	20250121	091800	1950926	961	961	961	961	1020
636	20250121	091700	970706	961	961	961	961	0
637	20250121	091600	970706	961	961	961	961	0
638	20250121	091500	970706	961	961	961	961	0
639	20250121	091400	970706	961	961	961	961	0
640	20250121	091300	970706	961	961	961	961	0
641	20250121	091200	970706	961	961	961	961	0
642	20250121	091100	970706	961	961	961	961	0
643	20250121	091000	970706	961	961	961	961	374
644	20250121	090900	611292	961	961	961	961	0
645	20250121	090800	611292	961	961	961	961	0
646	20250121	090700	611292	961	961	961	961	0
647	20250121	090600	611292	961	961	961	961	401
648	20250121	090500	225931	970	970	970	970	0
649	20250121	090400	225931	970	970	970	970	0
650	20250121	090300	225931	970	964	970	964	201
651	20250121	090200	31650	962	962	962	962	0
652	20250121	090100	31650	962	962	962	962	1
653	20250121	090000	30688	959	959	959	959	32