KissMeData/010580/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	185400	68512502	1339	1339	1339	1339	1000
3	20250121	185300	68512502	1339	1339	1339	1339	0
4	20250121	185200	68512502	1339	1339	1339	1339	0
5	20250121	185100	68512502	1339	1339	1339	1339	0
6	20250121	185000	68512502	1339	1339	1339	1339	0
7	20250121	184900	68512502	1339	1339	1339	1339	0
8	20250121	184800	68512502	1339	1339	1339	1339	0
9	20250121	184700	68512502	1339	1339	1339	1339	0
10	20250121	184600	68512502	1339	1339	1339	1339	0
11	20250121	184500	68512502	1339	1339	1339	1339	0
12	20250121	184400	68512502	1339	1339	1339	1339	0
13	20250121	184300	68512502	1339	1339	1339	1339	0
14	20250121	184200	68512502	1339	1339	1339	1339	0
15	20250121	184100	68512502	1339	1339	1339	1339	0
16	20250121	184000	68512502	1339	1339	1339	1339	0
17	20250121	183900	68512502	1339	1339	1339	1339	0
18	20250121	183800	68512502	1339	1339	1339	1339	0
19	20250121	183700	68512502	1339	1339	1339	1339	0
20	20250121	183600	68512502	1339	1339	1339	1339	0
21	20250121	183500	68512502	1339	1339	1339	1339	0
22	20250121	183400	68512502	1339	1339	1339	1339	0
23	20250121	183300	68512502	1339	1339	1339	1339	0
24	20250121	183200	68512502	1339	1339	1339	1339	0
25	20250121	183100	68512502	1339	1339	1339	1339	0
26	20250121	183000	68512502	1339	1339	1339	1339	0
27	20250121	182900	68512502	1339	1339	1339	1339	0
28	20250121	182800	68512502	1339	1339	1339	1339	0
29	20250121	182700	68512502	1339	1339	1339	1339	0
30	20250121	182600	68512502	1339	1339	1339	1339	0
31	20250121	182500	68512502	1339	1339	1339	1339	0
32	20250121	182400	68512502	1339	1339	1339	1339	1000
33	20250121	182300	68512502	1339	1339	1339	1339	0
34	20250121	182200	68512502	1339	1339	1339	1339	0
35	20250121	182100	68512502	1339	1339	1339	1339	0
36	20250121	182000	68512502	1339	1339	1339	1339	0
37	20250121	181900	68512502	1339	1339	1339	1339	0
38	20250121	181800	68512502	1339	1339	1339	1339	0
39	20250121	181700	68512502	1339	1339	1339	1339	0
40	20250121	181600	68512502	1339	1339	1339	1339	0
41	20250121	181500	68512502	1339	1339	1339	1339	0
42	20250121	181400	68512502	1339	1339	1339	1339	0
43	20250121	181300	68512502	1339	1339	1339	1339	0
44	20250121	181200	68512502	1339	1339	1339	1339	0
45	20250121	181100	68512502	1339	1339	1339	1339	0
46	20250121	181000	68512502	1339	1339	1339	1339	0
47	20250121	180900	68512502	1339	1339	1339	1339	0
48	20250121	180800	68512502	1339	1339	1339	1339	0
49	20250121	180700	68512502	1339	1339	1339	1339	0
50	20250121	180600	68512502	1339	1339	1339	1339	0
51	20250121	180500	68512502	1339	1339	1339	1339	0
52	20250121	180400	68512502	1339	1339	1339	1339	0
53	20250121	180300	68512502	1339	1339	1339	1339	0
54	20250121	180200	68512502	1339	1339	1339	1339	0
55	20250121	180100	68512502	1339	1339	1339	1339	0
56	20250121	180000	68512502	1339	1339	1339	1339	0
57	20250121	175900	68512502	1339	1339	1339	1339	0
58	20250121	175800	68512502	1339	1339	1339	1339	0
59	20250121	175700	68512502	1339	1339	1339	1339	0
60	20250121	175600	68512502	1339	1339	1339	1339	0
61	20250121	175500	68512502	1339	1339	1339	1339	0
62	20250121	175400	68512502	1339	1339	1339	1339	1000
63	20250121	175300	68512502	1339	1339	1339	1339	0
64	20250121	175200	68512502	1339	1339	1339	1339	0
65	20250121	175100	68512502	1339	1339	1339	1339	0
66	20250121	175000	68512502	1339	1339	1339	1339	0
67	20250121	174900	68512502	1339	1339	1339	1339	0
68	20250121	174800	68512502	1339	1339	1339	1339	0
69	20250121	174700	68512502	1339	1339	1339	1339	0
70	20250121	174600	68512502	1339	1339	1339	1339	0
71	20250121	174500	68512502	1339	1339	1339	1339	0
72	20250121	174400	68512502	1339	1339	1339	1339	0
73	20250121	174300	68512502	1339	1339	1339	1339	0
74	20250121	174200	68512502	1339	1339	1339	1339	0
75	20250121	174100	68512502	1339	1339	1339	1339	0
76	20250121	174000	68512502	1339	1339	1339	1339	0
77	20250121	173900	68512502	1339	1339	1339	1339	0
78	20250121	173800	68512502	1339	1339	1339	1339	0
79	20250121	173700	68512502	1339	1339	1339	1339	0
80	20250121	173600	68512502	1339	1339	1339	1339	0
81	20250121	173500	68512502	1339	1339	1339	1339	0
82	20250121	173400	68512502	1339	1339	1339	1339	0
83	20250121	173300	68512502	1339	1339	1339	1339	0
84	20250121	173200	68512502	1339	1339	1339	1339	0
85	20250121	173100	68512502	1339	1339	1339	1339	0
86	20250121	173000	68512502	1339	1339	1339	1339	0
87	20250121	172900	68512502	1339	1339	1339	1339	0
88	20250121	172800	68512502	1339	1339	1339	1339	0
89	20250121	172700	68512502	1339	1339	1339	1339	0
90	20250121	172600	68512502	1339	1339	1339	1339	0
91	20250121	172500	68512502	1339	1339	1339	1339	0
92	20250121	172400	68512502	1339	1339	1339	1339	1000
93	20250121	172300	68512502	1339	1339	1339	1339	0
94	20250121	172200	68512502	1339	1339	1339	1339	0
95	20250121	172100	68512502	1339	1339	1339	1339	0
96	20250121	172000	68512502	1339	1339	1339	1339	0
97	20250121	171900	68512502	1339	1339	1339	1339	0
98	20250121	171800	68512502	1339	1339	1339	1339	0
99	20250121	171700	68512502	1339	1339	1339	1339	0
100	20250121	171600	68512502	1339	1339	1339	1339	0
101	20250121	171500	68512502	1339	1339	1339	1339	0
102	20250121	171400	68512502	1339	1339	1339	1339	0
103	20250121	171300	68512502	1339	1339	1339	1339	0
104	20250121	171200	68512502	1339	1339	1339	1339	0
105	20250121	171100	68512502	1339	1339	1339	1339	0
106	20250121	171000	68512502	1339	1339	1339	1339	0
107	20250121	170900	68512502	1339	1339	1339	1339	0
108	20250121	170800	68512502	1339	1339	1339	1339	0
109	20250121	170700	68512502	1339	1339	1339	1339	0
110	20250121	170600	68512502	1339	1339	1339	1339	0
111	20250121	170500	68512502	1339	1339	1339	1339	0
112	20250121	170400	68512502	1339	1339	1339	1339	0
113	20250121	170300	68512502	1339	1339	1339	1339	0
114	20250121	170200	68512502	1339	1339	1339	1339	0
115	20250121	170100	68512502	1339	1339	1339	1339	0
116	20250121	170000	68512502	1339	1339	1339	1339	0
117	20250121	165900	68512502	1339	1339	1339	1339	0
118	20250121	165800	68512502	1339	1339	1339	1339	0
119	20250121	165700	68512502	1339	1339	1339	1339	0
120	20250121	165600	68512502	1339	1339	1339	1339	0
121	20250121	165500	68512502	1339	1339	1339	1339	0
122	20250121	165400	68512502	1339	1339	1339	1339	1000
123	20250121	165300	68512502	1339	1339	1339	1339	0
124	20250121	165200	68512502	1339	1339	1339	1339	0
125	20250121	165100	68512502	1339	1339	1339	1339	0
126	20250121	165000	68512502	1339	1339	1339	1339	0
127	20250121	164900	68512502	1339	1339	1339	1339	0
128	20250121	164800	68512502	1339	1339	1339	1339	0
129	20250121	164700	68512502	1339	1339	1339	1339	0
130	20250121	164600	68512502	1339	1339	1339	1339	0
131	20250121	164500	68512502	1339	1339	1339	1339	0
132	20250121	164400	68512502	1339	1339	1339	1339	0
133	20250121	164300	68512502	1339	1339	1339	1339	0
134	20250121	164200	68512502	1339	1339	1339	1339	0
135	20250121	164100	68512502	1339	1339	1339	1339	0
136	20250121	164000	68512502	1339	1339	1339	1339	0
137	20250121	163900	68512502	1339	1339	1339	1339	0
138	20250121	163800	68512502	1339	1339	1339	1339	0
139	20250121	163700	68512502	1339	1339	1339	1339	0
140	20250121	163600	68512502	1339	1339	1339	1339	0
141	20250121	163500	68512502	1339	1339	1339	1339	0
142	20250121	163400	68512502	1339	1339	1339	1339	0
143	20250121	163300	68512502	1339	1339	1339	1339	0
144	20250121	163200	68512502	1339	1339	1339	1339	0
145	20250121	163100	68512502	1339	1339	1339	1339	0
146	20250121	163000	68512502	1339	1339	1339	1339	0
147	20250121	162900	68512502	1339	1339	1339	1339	0
148	20250121	162800	68512502	1339	1339	1339	1339	0
149	20250121	162700	68512502	1339	1339	1339	1339	0
150	20250121	162600	68512502	1339	1339	1339	1339	0
151	20250121	162500	68512502	1339	1339	1339	1339	0
152	20250121	162400	68512502	1339	1339	1339	1339	1000
153	20250121	162300	68512502	1339	1339	1339	1339	0
154	20250121	162200	68512502	1339	1339	1339	1339	0
155	20250121	162100	68512502	1339	1339	1339	1339	0
156	20250121	162000	68512502	1339	1339	1339	1339	0
157	20250121	161900	68512502	1339	1339	1339	1339	0
158	20250121	161800	68512502	1339	1339	1339	1339	0
159	20250121	161700	68512502	1339	1339	1339	1339	0
160	20250121	161600	68512502	1339	1339	1339	1339	0
161	20250121	161500	68512502	1339	1339	1339	1339	0
162	20250121	161400	68512502	1339	1339	1339	1339	0
163	20250121	161300	68512502	1339	1339	1339	1339	0
164	20250121	161200	68512502	1339	1339	1339	1339	0
165	20250121	161100	68512502	1339	1339	1339	1339	0
166	20250121	161000	68512502	1339	1339	1339	1339	0
167	20250121	160900	68512502	1339	1339	1339	1339	0
168	20250121	160800	68512502	1339	1339	1339	1339	0
169	20250121	160700	68512502	1339	1339	1339	1339	0
170	20250121	160600	68512502	1339	1339	1339	1339	0
171	20250121	160500	68512502	1339	1339	1339	1339	0
172	20250121	160400	68512502	1339	1339	1339	1339	0
173	20250121	160300	68512502	1339	1339	1339	1339	0
174	20250121	160200	68512502	1339	1339	1339	1339	0
175	20250121	160100	68512502	1339	1339	1339	1339	0
176	20250121	160000	68512502	1339	1339	1339	1339	0
177	20250121	155900	68512502	1339	1339	1339	1339	0
178	20250121	155800	68512502	1339	1339	1339	1339	0
179	20250121	155700	68512502	1339	1339	1339	1339	0
180	20250121	155600	68512502	1339	1339	1339	1339	0
181	20250121	155500	68512502	1339	1339	1339	1339	0
182	20250121	155400	68512502	1339	1339	1339	1339	1000
183	20250121	155300	68512502	1339	1339	1339	1339	0
184	20250121	155200	68512502	1339	1339	1339	1339	0
185	20250121	155100	68512502	1339	1339	1339	1339	0
186	20250121	155000	68512502	1339	1339	1339	1339	0
187	20250121	154900	68512502	1339	1339	1339	1339	0
188	20250121	154800	68512502	1339	1339	1339	1339	0
189	20250121	154700	68512502	1339	1339	1339	1339	0
190	20250121	154600	68512502	1339	1339	1339	1339	0
191	20250121	154500	68512502	1339	1339	1339	1339	0
192	20250121	154400	68512502	1339	1339	1339	1339	0
193	20250121	154300	68512502	1339	1339	1339	1339	0
194	20250121	154200	68512502	1339	1339	1339	1339	0
195	20250121	154100	68512502	1339	1339	1339	1339	0
196	20250121	154000	68512502	1339	1339	1339	1339	0
197	20250121	153900	68512502	1339	1339	1339	1339	0
198	20250121	153800	68512502	1339	1339	1339	1339	0
199	20250121	153700	68512502	1339	1339	1339	1339	0
200	20250121	153600	68512502	1339	1339	1339	1339	0
201	20250121	153500	68512502	1339	1339	1339	1339	0
202	20250121	153400	68512502	1339	1339	1339	1339	0
203	20250121	153300	68512502	1339	1339	1339	1339	0
204	20250121	153200	68512502	1339	1339	1339	1339	0
205	20250121	153100	68512502	1339	1339	1339	1339	0
206	20250121	153000	68512502	1339	1339	1339	1339	1000
207	20250121	152900	67173502	1341	1341	1341	1341	0
208	20250121	152800	67173502	1341	1341	1341	1341	0
209	20250121	152700	67173502	1341	1341	1341	1341	0
210	20250121	152600	67173502	1341	1341	1341	1341	0
211	20250121	152500	67173502	1341	1341	1341	1341	0
212	20250121	152400	67173502	1341	1341	1341	1341	0
213	20250121	152300	67173502	1341	1341	1341	1341	0
214	20250121	152200	67173502	1341	1341	1341	1341	0
215	20250121	152100	67173502	1341	1341	1341	1341	0
216	20250121	152000	67173502	1341	1341	1341	1341	0
217	20250121	151900	67173502	1341	1327	1341	1322	900
218	20250121	151800	65974646	1334	1334	1334	1334	0
219	20250121	151700	65974646	1334	1334	1334	1334	0
220	20250121	151600	65974646	1334	1327	1334	1327	402
221	20250121	151500	65441115	1327	1327	1327	1327	1500
222	20250121	151400	63450615	1327	1327	1327	1327	1
223	20250121	151300	63449288	1326	1326	1326	1326	0
224	20250121	151200	63449288	1326	1326	1326	1326	1
225	20250121	151100	63447962	1326	1326	1326	1326	900
226	20250121	151000	62254562	1326	1326	1326	1326	0
227	20250121	150900	62254562	1326	1326	1326	1326	1
228	20250121	150800	62253236	1326	1323	1326	1323	1023
229	20250121	150700	60899738	1332	1316	1332	1316	2465
230	20250121	150600	57652486	1317	1317	1317	1317	779
231	20250121	150500	56626543	1318	1326	1326	1318	1602
232	20250121	150400	54511620	1329	1329	1329	1329	589
233	20250121	150300	53728839	1329	1332	1332	1329	1320
234	20250121	150200	51974555	1335	1335	1335	1335	0
235	20250121	150100	51974555	1335	1335	1335	1335	0
236	20250121	150000	51974555	1335	1335	1335	1335	0
237	20250121	145900	51974555	1335	1335	1335	1335	0
238	20250121	145800	51974555	1335	1335	1335	1335	0
239	20250121	145700	51974555	1335	1335	1335	1335	0
240	20250121	145600	51974555	1335	1335	1335	1335	0
241	20250121	145500	51974555	1335	1335	1335	1335	0
242	20250121	145400	51974555	1335	1335	1335	1335	0
243	20250121	145300	51974555	1335	1335	1335	1335	0
244	20250121	145200	51974555	1335	1335	1335	1335	15
245	20250121	145100	51954530	1331	1331	1331	1331	0
246	20250121	145000	51954530	1331	1331	1331	1331	0
247	20250121	144900	51954530	1331	1331	1331	1331	0
248	20250121	144800	51954530	1331	1331	1331	1331	0
249	20250121	144700	51954530	1331	1331	1331	1331	0
250	20250121	144600	51954530	1331	1331	1331	1331	0
251	20250121	144500	51954530	1331	1331	1331	1331	456
252	20250121	144400	51347594	1331	1331	1331	1331	0
253	20250121	144300	51347594	1331	1331	1331	1331	0
254	20250121	144200	51347594	1331	1331	1331	1331	600
255	20250121	144100	50548994	1332	1334	1334	1332	1632
256	20250121	144000	48375168	1340	1340	1340	1340	0
257	20250121	143900	48375168	1340	1340	1340	1340	0
258	20250121	143800	48375168	1340	1340	1340	1340	0
259	20250121	143700	48375168	1340	1340	1340	1340	2
260	20250121	143600	48372488	1341	1340	1341	1340	3
261	20250121	143500	48368467	1341	1341	1341	1341	0
262	20250121	143400	48368467	1341	1341	1341	1341	0
263	20250121	143300	48368467	1341	1341	1341	1341	0
264	20250121	143200	48368467	1341	1341	1341	1341	148
265	20250121	143100	48169999	1340	1335	1340	1335	457
266	20250121	143000	47559751	1333	1335	1335	1333	104
267	20250121	142900	47420919	1333	1333	1333	1333	206
268	20250121	142800	47146321	1333	1333	1333	1333	0
269	20250121	142700	47146321	1333	1333	1333	1333	1
270	20250121	142600	47144988	1335	1335	1335	1335	0
271	20250121	142500	47144988	1335	1335	1335	1335	0
272	20250121	142400	47144988	1335	1330	1335	1330	200
273	20250121	142300	46878933	1329	1329	1329	1329	0
274	20250121	142200	46878933	1329	1329	1329	1329	0
275	20250121	142100	46878933	1329	1329	1329	1329	1
276	20250121	142000	46877604	1330	1330	1330	1330	0
277	20250121	141900	46877604	1330	1330	1330	1330	500
278	20250121	141800	46212604	1331	1331	1331	1331	0
279	20250121	141700	46212604	1331	1332	1332	1331	431
280	20250121	141600	45638942	1336	1336	1336	1336	0
281	20250121	141500	45638942	1336	1336	1336	1336	0
282	20250121	141400	45638942	1336	1336	1336	1336	0
283	20250121	141300	45638942	1336	1336	1336	1336	0
284	20250121	141200	45638942	1336	1336	1336	1336	0
285	20250121	141100	45638942	1336	1336	1336	1336	0
286	20250121	141000	45638942	1336	1336	1336	1336	0
287	20250121	140900	45638942	1336	1336	1336	1336	0
288	20250121	140800	45638942	1336	1336	1336	1336	0
289	20250121	140700	45638942	1336	1336	1336	1336	0
290	20250121	140600	45638942	1336	1336	1336	1336	0
291	20250121	140500	45638942	1336	1336	1336	1336	0
292	20250121	140400	45638942	1336	1336	1336	1336	0
293	20250121	140300	45638942	1336	1336	1336	1336	0
294	20250121	140200	45638942	1336	1336	1336	1336	0
295	20250121	140100	45638942	1336	1336	1336	1336	0
296	20250121	140000	45638942	1336	1336	1336	1336	0
297	20250121	135900	45638942	1336	1336	1336	1336	4
298	20250121	135800	45633598	1337	1337	1337	1337	0
299	20250121	135700	45633598	1337	1337	1337	1337	0
300	20250121	135600	45633598	1337	1337	1337	1337	0
301	20250121	135500	45633598	1337	1337	1337	1337	0
302	20250121	135400	45633598	1337	1337	1337	1337	0
303	20250121	135300	45633598	1337	1337	1337	1337	0
304	20250121	135200	45633598	1337	1337	1337	1337	0
305	20250121	135100	45633598	1337	1337	1337	1337	0
306	20250121	135000	45633598	1337	1337	1337	1337	0
307	20250121	134900	45633598	1337	1337	1337	1337	0
308	20250121	134800	45633598	1337	1337	1337	1337	0
309	20250121	134700	45633598	1337	1337	1337	1337	0
310	20250121	134600	45633598	1337	1337	1337	1337	0
311	20250121	134500	45633598	1337	1337	1337	1337	0
312	20250121	134400	45633598	1337	1337	1337	1337	0
313	20250121	134300	45633598	1337	1337	1337	1337	0
314	20250121	134200	45633598	1337	1337	1337	1337	0
315	20250121	134100	45633598	1337	1337	1337	1337	0
316	20250121	134000	45633598	1337	1337	1337	1337	0
317	20250121	133900	45633598	1337	1337	1337	1337	0
318	20250121	133800	45633598	1337	1337	1337	1337	0
319	20250121	133700	45633598	1337	1337	1337	1337	0
320	20250121	133600	45633598	1337	1337	1337	1337	0
321	20250121	133500	45633598	1337	1337	1337	1337	0
322	20250121	133400	45633598	1337	1337	1337	1337	0
323	20250121	133300	45633598	1337	1337	1337	1337	0
324	20250121	133200	45633598	1337	1337	1337	1337	10
325	20250121	133100	45620228	1330	1330	1330	1330	0
326	20250121	133000	45620228	1330	1330	1330	1330	0
327	20250121	132900	45620228	1330	1330	1330	1330	500
328	20250121	132800	44955228	1341	1341	1341	1341	0
329	20250121	132700	44955228	1341	1341	1341	1341	0
330	20250121	132600	44955228	1341	1341	1341	1341	0
331	20250121	132500	44955228	1341	1341	1341	1341	0
332	20250121	132400	44955228	1341	1335	1341	1335	100
333	20250121	132300	44821233	1335	1335	1335	1335	100
334	20250121	132200	44687733	1335	1335	1335	1335	100
335	20250121	132100	44554233	1333	1333	1333	1333	290
336	20250121	132000	44167663	1331	1330	1331	1330	417
337	20250121	131900	43612753	1330	1330	1330	1330	0
338	20250121	131800	43612753	1330	1330	1330	1330	0
339	20250121	131700	43612753	1330	1330	1330	1330	0
340	20250121	131600	43612753	1330	1330	1330	1330	0
341	20250121	131500	43612753	1330	1334	1334	1330	2510
342	20250121	131400	40269511	1334	1334	1334	1334	18
343	20250121	131300	40245499	1341	1341	1341	1341	0
344	20250121	131200	40245499	1341	1341	1341	1341	0
345	20250121	131100	40245499	1341	1341	1341	1341	0
346	20250121	131000	40245499	1341	1341	1341	1341	0
347	20250121	130900	40245499	1341	1341	1341	1341	0
348	20250121	130800	40245499	1341	1341	1341	1341	0
349	20250121	130700	40245499	1341	1341	1341	1341	100
350	20250121	130600	40111399	1334	1335	1335	1334	55
351	20250121	130500	40038019	1341	1341	1341	1341	0
352	20250121	130400	40038019	1341	1341	1341	1341	0
353	20250121	130300	40038019	1341	1341	1341	1341	0
354	20250121	130200	40038019	1341	1341	1341	1341	0
355	20250121	130100	40038019	1341	1341	1341	1341	0
356	20250121	130000	40038019	1341	1341	1341	1341	0
357	20250121	125900	40038019	1341	1341	1341	1341	0
358	20250121	125800	40038019	1341	1341	1341	1341	0
359	20250121	125700	40038019	1341	1341	1341	1341	0
360	20250121	125600	40038019	1341	1341	1341	1341	0
361	20250121	125500	40038019	1341	1341	1341	1341	0
362	20250121	125400	40038019	1341	1341	1341	1341	0
363	20250121	125300	40038019	1341	1341	1341	1341	0
364	20250121	125200	40038019	1341	1341	1341	1341	0
365	20250121	125100	40038019	1341	1341	1341	1341	0
366	20250121	125000	40038019	1341	1341	1341	1341	0
367	20250121	124900	40038019	1341	1341	1341	1341	0
368	20250121	124800	40038019	1341	1341	1341	1341	0
369	20250121	124700	40038019	1341	1341	1341	1341	0
370	20250121	124600	40038019	1341	1341	1341	1341	10
371	20250121	124500	40024609	1334	1334	1334	1334	0
372	20250121	124400	40024609	1334	1334	1334	1334	0
373	20250121	124300	40024609	1334	1334	1334	1334	0
374	20250121	124200	40024609	1334	1334	1334	1334	0
375	20250121	124100	40024609	1334	1334	1334	1334	0
376	20250121	124000	40024609	1334	1334	1334	1334	10
377	20250121	123900	40011269	1334	1334	1334	1334	0
378	20250121	123800	40011269	1334	1334	1334	1334	0
379	20250121	123700	40011269	1334	1334	1334	1334	0
380	20250121	123600	40011269	1334	1334	1334	1334	0
381	20250121	123500	40011269	1334	1334	1334	1334	0
382	20250121	123400	40011269	1334	1334	1334	1334	0
383	20250121	123300	40011269	1334	1334	1334	1334	70
384	20250121	123200	39917889	1334	1334	1334	1334	0
385	20250121	123100	39917889	1334	1334	1334	1334	0
386	20250121	123000	39917889	1334	1334	1334	1334	0
387	20250121	122900	39917889	1334	1334	1334	1334	0
388	20250121	122800	39917889	1334	1334	1334	1334	0
389	20250121	122700	39917889	1334	1334	1334	1334	0
390	20250121	122600	39917889	1334	1334	1334	1334	0
391	20250121	122500	39917889	1334	1334	1334	1334	1
392	20250121	122400	39916555	1342	1342	1342	1342	0
393	20250121	122300	39916555	1342	1342	1342	1342	0
394	20250121	122200	39916555	1342	1342	1342	1342	0
395	20250121	122100	39916555	1342	1342	1342	1342	0
396	20250121	122000	39916555	1342	1342	1342	1342	0
397	20250121	121900	39916555	1342	1342	1342	1342	0
398	20250121	121800	39916555	1342	1342	1342	1342	0
399	20250121	121700	39916555	1342	1342	1342	1342	0
400	20250121	121600	39916555	1342	1342	1342	1342	0
401	20250121	121500	39916555	1342	1342	1342	1342	0
402	20250121	121400	39916555	1342	1342	1342	1342	0
403	20250121	121300	39916555	1342	1342	1342	1342	1
404	20250121	121200	39915213	1342	1342	1342	1342	0
405	20250121	121100	39915213	1342	1342	1342	1342	0
406	20250121	121000	39915213	1342	1342	1342	1342	0
407	20250121	120900	39915213	1342	1342	1342	1342	0
408	20250121	120800	39915213	1342	1342	1342	1342	0
409	20250121	120700	39915213	1342	1342	1342	1342	0
410	20250121	120600	39915213	1342	1342	1342	1342	0
411	20250121	120500	39915213	1342	1342	1342	1342	0
412	20250121	120400	39915213	1342	1342	1342	1342	0
413	20250121	120300	39915213	1342	1342	1342	1342	0
414	20250121	120200	39915213	1342	1342	1342	1342	0
415	20250121	120100	39915213	1342	1342	1342	1342	0
416	20250121	120000	39915213	1342	1342	1342	1342	0
417	20250121	115900	39915213	1342	1341	1342	1341	20
418	20250121	115800	39888383	1334	1334	1334	1334	1
419	20250121	115700	39887049	1334	1334	1334	1334	20
420	20250121	115600	39860369	1342	1342	1342	1342	0
421	20250121	115500	39860369	1342	1342	1342	1342	0
422	20250121	115400	39860369	1342	1342	1342	1342	0
423	20250121	115300	39860369	1342	1342	1342	1342	0
424	20250121	115200	39860369	1342	1342	1342	1342	0
425	20250121	115100	39860369	1342	1342	1342	1342	0
426	20250121	115000	39860369	1342	1342	1342	1342	0
427	20250121	114900	39860369	1342	1342	1342	1342	0
428	20250121	114800	39860369	1342	1342	1342	1342	0
429	20250121	114700	39860369	1342	1342	1342	1342	0
430	20250121	114600	39860369	1342	1342	1342	1342	0
431	20250121	114500	39860369	1342	1342	1342	1342	0
432	20250121	114400	39860369	1342	1342	1342	1342	0
433	20250121	114300	39860369	1342	1342	1342	1342	0
434	20250121	114200	39860369	1342	1342	1342	1342	0
435	20250121	114100	39860369	1342	1342	1342	1342	0
436	20250121	114000	39860369	1342	1342	1342	1342	10
437	20250121	113900	39846949	1341	1341	1341	1341	10
438	20250121	113800	39833539	1334	1335	1335	1334	38
439	20250121	113700	39782846	1341	1341	1341	1341	0
440	20250121	113600	39782846	1341	1341	1341	1341	0
441	20250121	113500	39782846	1341	1341	1341	1341	0
442	20250121	113400	39782846	1341	1341	1341	1341	0
443	20250121	113300	39782846	1341	1341	1341	1341	0
444	20250121	113200	39782846	1341	1341	1341	1341	0
445	20250121	113100	39782846	1341	1341	1341	1341	32
446	20250121	113000	39739934	1341	1341	1341	1341	0
447	20250121	112900	39739934	1341	1341	1341	1341	0
448	20250121	112800	39739934	1341	1334	1341	1334	11
449	20250121	112700	39725190	1341	1341	1341	1341	0
450	20250121	112600	39725190	1341	1341	1341	1341	0
451	20250121	112500	39725190	1341	1341	1341	1341	0
452	20250121	112400	39725190	1341	1341	1341	1341	0
453	20250121	112300	39725190	1341	1341	1341	1341	0
454	20250121	112200	39725190	1341	1341	1341	1341	0
455	20250121	112100	39725190	1341	1341	1341	1341	0
456	20250121	112000	39725190	1341	1341	1341	1341	10
457	20250121	111900	39711780	1334	1341	1341	1334	520
458	20250121	111800	39014600	1341	1341	1341	1341	0
459	20250121	111700	39014600	1341	1341	1341	1341	0
460	20250121	111600	39014600	1341	1341	1341	1341	0
461	20250121	111500	39014600	1341	1341	1341	1341	0
462	20250121	111400	39014600	1341	1341	1341	1341	0
463	20250121	111300	39014600	1341	1341	1341	1341	0
464	20250121	111200	39014600	1341	1341	1341	1341	0
465	20250121	111100	39014600	1341	1341	1341	1341	0
466	20250121	111000	39014600	1341	1341	1341	1341	0
467	20250121	110900	39014600	1341	1341	1341	1341	0
468	20250121	110800	39014600	1341	1341	1341	1341	0
469	20250121	110700	39014600	1341	1341	1341	1341	0
470	20250121	110600	39014600	1341	1341	1341	1341	0
471	20250121	110500	39014600	1341	1341	1341	1341	0
472	20250121	110400	39014600	1341	1341	1341	1341	0
473	20250121	110300	39014600	1341	1341	1341	1341	0
474	20250121	110200	39014600	1341	1341	1341	1341	0
475	20250121	110100	39014600	1341	1341	1341	1341	0
476	20250121	110000	39014600	1341	1341	1341	1341	0
477	20250121	105900	39014600	1341	1341	1341	1341	0
478	20250121	105800	39014600	1341	1341	1341	1341	0
479	20250121	105700	39014600	1341	1341	1341	1341	6
480	20250121	105600	39006554	1341	1341	1341	1341	0
481	20250121	105500	39006554	1341	1341	1341	1341	0
482	20250121	105400	39006554	1341	1341	1341	1341	0
483	20250121	105300	39006554	1341	1341	1341	1341	7
484	20250121	105200	38997167	1342	1342	1342	1342	0
485	20250121	105100	38997167	1342	1342	1342	1342	0
486	20250121	105000	38997167	1342	1342	1342	1342	0
487	20250121	104900	38997167	1342	1342	1342	1342	0
488	20250121	104800	38997167	1342	1342	1342	1342	0
489	20250121	104700	38997167	1342	1342	1342	1342	0
490	20250121	104600	38997167	1342	1342	1342	1342	0
491	20250121	104500	38997167	1342	1341	1342	1341	505
492	20250121	104400	38319954	1341	1341	1341	1341	0
493	20250121	104300	38319954	1341	1341	1341	1341	0
494	20250121	104200	38319954	1341	1341	1341	1341	3
495	20250121	104100	38315931	1342	1334	1342	1334	32
496	20250121	104000	38273163	1342	1342	1342	1342	0
497	20250121	103900	38273163	1342	1342	1342	1342	0
498	20250121	103800	38273163	1342	1342	1342	1342	0
499	20250121	103700	38273163	1342	1342	1342	1342	0
500	20250121	103600	38273163	1342	1342	1342	1342	0
501	20250121	103500	38273163	1342	1342	1342	1342	0
502	20250121	103400	38273163	1342	1342	1342	1342	0
503	20250121	103300	38273163	1342	1342	1342	1342	0
504	20250121	103200	38273163	1342	1342	1342	1342	0
505	20250121	103100	38273163	1342	1342	1342	1342	0
506	20250121	103000	38273163	1342	1342	1342	1342	0
507	20250121	102900	38273163	1342	1342	1342	1342	0
508	20250121	102800	38273163	1342	1342	1342	1342	0
509	20250121	102700	38273163	1342	1342	1342	1342	0
510	20250121	102600	38273163	1342	1342	1342	1342	0
511	20250121	102500	38273163	1342	1342	1342	1342	0
512	20250121	102400	38273163	1342	1342	1342	1342	0
513	20250121	102300	38273163	1342	1342	1342	1342	0
514	20250121	102200	38273163	1342	1342	1342	1342	6
515	20250121	102100	38265111	1334	1334	1334	1334	4
516	20250121	102000	38259775	1343	1343	1343	1343	0
517	20250121	101900	38259775	1343	1333	1343	1333	2122
518	20250121	101800	35418380	1341	1341	1341	1341	0
519	20250121	101700	35418380	1341	1341	1341	1341	0
520	20250121	101600	35418380	1341	1339	1341	1339	2871
521	20250121	101500	31574001	1339	1339	1339	1339	0
522	20250121	101400	31574001	1339	1331	1339	1331	743
523	20250121	101300	30581046	1331	1331	1331	1331	0
524	20250121	101200	30581046	1331	1331	1331	1331	1
525	20250121	101100	30579715	1331	1331	1331	1331	1000
526	20250121	101000	29248715	1331	1329	1331	1329	448
527	20250121	100900	28653321	1329	1328	1329	1328	552
528	20250121	100800	27920165	1331	1331	1331	1331	998
529	20250121	100700	26591827	1331	1331	1331	1331	10
530	20250121	100600	26578517	1331	1331	1331	1331	0
531	20250121	100500	26578517	1331	1331	1331	1331	0
532	20250121	100400	26578517	1331	1323	1331	1323	3
533	20250121	100300	26574532	1330	1330	1330	1330	0
534	20250121	100200	26574532	1330	1339	1339	1330	3006
535	20250121	100100	22570356	1333	1333	1333	1333	0
536	20250121	100000	22570356	1333	1333	1333	1333	0
537	20250121	095900	22570356	1333	1333	1333	1333	55
538	20250121	095800	22497041	1339	1339	1339	1339	0
539	20250121	095700	22497041	1339	1339	1339	1339	3
540	20250121	095600	22493024	1339	1339	1339	1339	2
541	20250121	095500	22490346	1340	1340	1340	1340	0
542	20250121	095400	22490346	1340	1340	1340	1340	0
543	20250121	095300	22490346	1340	1340	1340	1340	16
544	20250121	095200	22468906	1341	1341	1341	1341	0
545	20250121	095100	22468906	1341	1341	1341	1341	0
546	20250121	095000	22468906	1341	1341	1341	1341	0
547	20250121	094900	22468906	1341	1341	1341	1341	0
548	20250121	094800	22468906	1341	1341	1341	1341	0
549	20250121	094700	22468906	1341	1341	1341	1341	10
550	20250121	094600	22455496	1341	1341	1341	1341	0
551	20250121	094500	22455496	1341	1341	1341	1341	0
552	20250121	094400	22455496	1341	1341	1341	1341	0
553	20250121	094300	22455496	1341	1341	1341	1341	0
554	20250121	094200	22455496	1341	1341	1341	1341	2
555	20250121	094100	22452814	1342	1342	1342	1342	0
556	20250121	094000	22452814	1342	1342	1342	1342	0
557	20250121	093900	22452814	1342	1342	1342	1342	0
558	20250121	093800	22452814	1342	1342	1342	1342	0
559	20250121	093700	22452814	1342	1342	1342	1342	0
560	20250121	093600	22452814	1342	1342	1342	1342	0
561	20250121	093500	22452814	1342	1342	1342	1342	0
562	20250121	093400	22452814	1342	1342	1342	1342	0
563	20250121	093300	22452814	1342	1342	1342	1342	0
564	20250121	093200	22452814	1342	1342	1342	1342	1
565	20250121	093100	22451472	1341	1341	1341	1341	0
566	20250121	093000	22451472	1341	1341	1341	1341	100
567	20250121	092900	22317372	1345	1345	1345	1345	0
568	20250121	092800	22317372	1345	1345	1345	1345	0
569	20250121	092700	22317372	1345	1345	1345	1345	0
570	20250121	092600	22317372	1345	1345	1345	1345	0
571	20250121	092500	22317372	1345	1345	1345	1345	0
572	20250121	092400	22317372	1345	1345	1345	1345	0
573	20250121	092300	22317372	1345	1345	1345	1345	0
574	20250121	092200	22317372	1345	1345	1345	1345	0
575	20250121	092100	22317372	1345	1345	1345	1345	0
576	20250121	092000	22317372	1345	1345	1345	1345	0
577	20250121	091900	22317372	1345	1345	1345	1345	0
578	20250121	091800	22317372	1345	1345	1345	1345	1
579	20250121	091700	22316027	1344	1344	1344	1344	0
580	20250121	091600	22316027	1344	1338	1344	1338	300
581	20250121	091500	21913858	1325	1335	1339	1325	1077
582	20250121	091400	20472919	1338	1332	1338	1332	464
583	20250121	091300	19854865	1332	1332	1332	1332	1
584	20250121	091200	19853533	1332	1324	1332	1324	1650
585	20250121	091100	17656933	1323	1321	1323	1321	8478
586	20250121	091000	6457492	1325	1325	1325	1325	0
587	20250121	090900	6457492	1325	1325	1325	1325	0
588	20250121	090800	6457492	1325	1321	1325	1319	1622
589	20250121	090700	4312071	1333	1333	1333	1333	0
590	20250121	090600	4312071	1333	1333	1333	1333	0
591	20250121	090500	4312071	1333	1333	1333	1329	1822
592	20250121	090400	1884280	1350	1350	1350	1350	0
593	20250121	090300	1884280	1350	1350	1350	1350	0
594	20250121	090200	1884280	1350	1350	1350	1350	0
595	20250121	090100	1884280	1350	1350	1350	1333	201
596	20250121	090000	1612947	1351	1360	1360	1349	1191