KissMeData/405000/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	213300	24974132	1400	1400	1400	1400	471
3	20250121	213200	24974132	1400	1400	1400	1400	0
4	20250121	213100	24974132	1400	1400	1400	1400	0
5	20250121	213000	24974132	1400	1400	1400	1400	0
6	20250121	212900	24974132	1400	1400	1400	1400	0
7	20250121	212800	24974132	1400	1400	1400	1400	0
8	20250121	212700	24974132	1400	1400	1400	1400	0
9	20250121	212600	24974132	1400	1400	1400	1400	0
10	20250121	212500	24974132	1400	1400	1400	1400	0
11	20250121	212400	24974132	1400	1400	1400	1400	0
12	20250121	212300	24974132	1400	1400	1400	1400	0
13	20250121	212200	24974132	1400	1400	1400	1400	0
14	20250121	212100	24974132	1400	1400	1400	1400	0
15	20250121	212000	24974132	1400	1400	1400	1400	0
16	20250121	211900	24974132	1400	1400	1400	1400	0
17	20250121	211800	24974132	1400	1400	1400	1400	0
18	20250121	211700	24974132	1400	1400	1400	1400	0
19	20250121	211600	24974132	1400	1400	1400	1400	0
20	20250121	211500	24974132	1400	1400	1400	1400	0
21	20250121	211400	24974132	1400	1400	1400	1400	0
22	20250121	211300	24974132	1400	1400	1400	1400	0
23	20250121	211200	24974132	1400	1400	1400	1400	0
24	20250121	211100	24974132	1400	1400	1400	1400	0
25	20250121	211000	24974132	1400	1400	1400	1400	0
26	20250121	210900	24974132	1400	1400	1400	1400	0
27	20250121	210800	24974132	1400	1400	1400	1400	0
28	20250121	210700	24974132	1400	1400	1400	1400	0
29	20250121	210600	24974132	1400	1400	1400	1400	0
30	20250121	210500	24974132	1400	1400	1400	1400	0
31	20250121	210400	24974132	1400	1400	1400	1400	0
32	20250121	210300	24974132	1400	1400	1400	1400	471
33	20250121	210200	24974132	1400	1400	1400	1400	0
34	20250121	210100	24974132	1400	1400	1400	1400	0
35	20250121	210000	24974132	1400	1400	1400	1400	0
36	20250121	205900	24974132	1400	1400	1400	1400	0
37	20250121	205800	24974132	1400	1400	1400	1400	0
38	20250121	205700	24974132	1400	1400	1400	1400	0
39	20250121	205600	24974132	1400	1400	1400	1400	0
40	20250121	205500	24974132	1400	1400	1400	1400	0
41	20250121	205400	24974132	1400	1400	1400	1400	0
42	20250121	205300	24974132	1400	1400	1400	1400	0
43	20250121	205200	24974132	1400	1400	1400	1400	0
44	20250121	205100	24974132	1400	1400	1400	1400	0
45	20250121	205000	24974132	1400	1400	1400	1400	0
46	20250121	204900	24974132	1400	1400	1400	1400	0
47	20250121	204800	24974132	1400	1400	1400	1400	0
48	20250121	204700	24974132	1400	1400	1400	1400	0
49	20250121	204600	24974132	1400	1400	1400	1400	0
50	20250121	204500	24974132	1400	1400	1400	1400	0
51	20250121	204400	24974132	1400	1400	1400	1400	0
52	20250121	204300	24974132	1400	1400	1400	1400	0
53	20250121	204200	24974132	1400	1400	1400	1400	0
54	20250121	204100	24974132	1400	1400	1400	1400	0
55	20250121	204000	24974132	1400	1400	1400	1400	0
56	20250121	203900	24974132	1400	1400	1400	1400	0
57	20250121	203800	24974132	1400	1400	1400	1400	0
58	20250121	203700	24974132	1400	1400	1400	1400	0
59	20250121	203600	24974132	1400	1400	1400	1400	0
60	20250121	203500	24974132	1400	1400	1400	1400	0
61	20250121	203400	24974132	1400	1400	1400	1400	0
62	20250121	203300	24974132	1400	1400	1400	1400	471
63	20250121	203200	24974132	1400	1400	1400	1400	0
64	20250121	203100	24974132	1400	1400	1400	1400	0
65	20250121	203000	24974132	1400	1400	1400	1400	0
66	20250121	202900	24974132	1400	1400	1400	1400	0
67	20250121	202800	24974132	1400	1400	1400	1400	0
68	20250121	202700	24974132	1400	1400	1400	1400	0
69	20250121	202600	24974132	1400	1400	1400	1400	0
70	20250121	202500	24974132	1400	1400	1400	1400	0
71	20250121	202400	24974132	1400	1400	1400	1400	0
72	20250121	202300	24974132	1400	1400	1400	1400	0
73	20250121	202200	24974132	1400	1400	1400	1400	0
74	20250121	202100	24974132	1400	1400	1400	1400	0
75	20250121	202000	24974132	1400	1400	1400	1400	0
76	20250121	201900	24974132	1400	1400	1400	1400	0
77	20250121	201800	24974132	1400	1400	1400	1400	0
78	20250121	201700	24974132	1400	1400	1400	1400	0
79	20250121	201600	24974132	1400	1400	1400	1400	0
80	20250121	201500	24974132	1400	1400	1400	1400	0
81	20250121	201400	24974132	1400	1400	1400	1400	0
82	20250121	201300	24974132	1400	1400	1400	1400	0
83	20250121	201200	24974132	1400	1400	1400	1400	0
84	20250121	201100	24974132	1400	1400	1400	1400	0
85	20250121	201000	24974132	1400	1400	1400	1400	0
86	20250121	200900	24974132	1400	1400	1400	1400	0
87	20250121	200800	24974132	1400	1400	1400	1400	0
88	20250121	200700	24974132	1400	1400	1400	1400	0
89	20250121	200600	24974132	1400	1400	1400	1400	0
90	20250121	200500	24974132	1400	1400	1400	1400	0
91	20250121	200400	24974132	1400	1400	1400	1400	0
92	20250121	200300	24974132	1400	1400	1400	1400	471
93	20250121	200200	24974132	1400	1400	1400	1400	0
94	20250121	200100	24974132	1400	1400	1400	1400	0
95	20250121	200000	24974132	1400	1400	1400	1400	0
96	20250121	195900	24974132	1400	1400	1400	1400	0
97	20250121	195800	24974132	1400	1400	1400	1400	0
98	20250121	195700	24974132	1400	1400	1400	1400	0
99	20250121	195600	24974132	1400	1400	1400	1400	0
100	20250121	195500	24974132	1400	1400	1400	1400	0
101	20250121	195400	24974132	1400	1400	1400	1400	0
102	20250121	195300	24974132	1400	1400	1400	1400	0
103	20250121	195200	24974132	1400	1400	1400	1400	0
104	20250121	195100	24974132	1400	1400	1400	1400	0
105	20250121	195000	24974132	1400	1400	1400	1400	0
106	20250121	194900	24974132	1400	1400	1400	1400	0
107	20250121	194800	24974132	1400	1400	1400	1400	0
108	20250121	194700	24974132	1400	1400	1400	1400	0
109	20250121	194600	24974132	1400	1400	1400	1400	0
110	20250121	194500	24974132	1400	1400	1400	1400	0
111	20250121	194400	24974132	1400	1400	1400	1400	0
112	20250121	194300	24974132	1400	1400	1400	1400	0
113	20250121	194200	24974132	1400	1400	1400	1400	0
114	20250121	194100	24974132	1400	1400	1400	1400	0
115	20250121	194000	24974132	1400	1400	1400	1400	0
116	20250121	193900	24974132	1400	1400	1400	1400	0
117	20250121	193800	24974132	1400	1400	1400	1400	0
118	20250121	193700	24974132	1400	1400	1400	1400	0
119	20250121	193600	24974132	1400	1400	1400	1400	0
120	20250121	193500	24974132	1400	1400	1400	1400	0
121	20250121	193400	24974132	1400	1400	1400	1400	0
122	20250121	193300	24974132	1400	1400	1400	1400	471
123	20250121	193200	24974132	1400	1400	1400	1400	0
124	20250121	193100	24974132	1400	1400	1400	1400	0
125	20250121	193000	24974132	1400	1400	1400	1400	0
126	20250121	192900	24974132	1400	1400	1400	1400	0
127	20250121	192800	24974132	1400	1400	1400	1400	0
128	20250121	192700	24974132	1400	1400	1400	1400	0
129	20250121	192600	24974132	1400	1400	1400	1400	0
130	20250121	192500	24974132	1400	1400	1400	1400	0
131	20250121	192400	24974132	1400	1400	1400	1400	0
132	20250121	192300	24974132	1400	1400	1400	1400	0
133	20250121	192200	24974132	1400	1400	1400	1400	0
134	20250121	192100	24974132	1400	1400	1400	1400	0
135	20250121	192000	24974132	1400	1400	1400	1400	0
136	20250121	191900	24974132	1400	1400	1400	1400	0
137	20250121	191800	24974132	1400	1400	1400	1400	0
138	20250121	191700	24974132	1400	1400	1400	1400	0
139	20250121	191600	24974132	1400	1400	1400	1400	0
140	20250121	191500	24974132	1400	1400	1400	1400	0
141	20250121	191400	24974132	1400	1400	1400	1400	0
142	20250121	191300	24974132	1400	1400	1400	1400	0
143	20250121	191200	24974132	1400	1400	1400	1400	0
144	20250121	191100	24974132	1400	1400	1400	1400	0
145	20250121	191000	24974132	1400	1400	1400	1400	0
146	20250121	190900	24974132	1400	1400	1400	1400	0
147	20250121	190800	24974132	1400	1400	1400	1400	0
148	20250121	190700	24974132	1400	1400	1400	1400	0
149	20250121	190600	24974132	1400	1400	1400	1400	0
150	20250121	190500	24974132	1400	1400	1400	1400	0
151	20250121	190400	24974132	1400	1400	1400	1400	0
152	20250121	190300	24974132	1400	1400	1400	1400	471
153	20250121	190200	24974132	1400	1400	1400	1400	0
154	20250121	190100	24974132	1400	1400	1400	1400	0
155	20250121	190000	24974132	1400	1400	1400	1400	0
156	20250121	185900	24974132	1400	1400	1400	1400	0
157	20250121	185800	24974132	1400	1400	1400	1400	0
158	20250121	185700	24974132	1400	1400	1400	1400	0
159	20250121	185600	24974132	1400	1400	1400	1400	0
160	20250121	185500	24974132	1400	1400	1400	1400	0
161	20250121	185400	24974132	1400	1400	1400	1400	0
162	20250121	185300	24974132	1400	1400	1400	1400	0
163	20250121	185200	24974132	1400	1400	1400	1400	0
164	20250121	185100	24974132	1400	1400	1400	1400	0
165	20250121	185000	24974132	1400	1400	1400	1400	0
166	20250121	184900	24974132	1400	1400	1400	1400	0
167	20250121	184800	24974132	1400	1400	1400	1400	0
168	20250121	184700	24974132	1400	1400	1400	1400	0
169	20250121	184600	24974132	1400	1400	1400	1400	0
170	20250121	184500	24974132	1400	1400	1400	1400	0
171	20250121	184400	24974132	1400	1400	1400	1400	0
172	20250121	184300	24974132	1400	1400	1400	1400	0
173	20250121	184200	24974132	1400	1400	1400	1400	0
174	20250121	184100	24974132	1400	1400	1400	1400	0
175	20250121	184000	24974132	1400	1400	1400	1400	0
176	20250121	183900	24974132	1400	1400	1400	1400	0
177	20250121	183800	24974132	1400	1400	1400	1400	0
178	20250121	183700	24974132	1400	1400	1400	1400	0
179	20250121	183600	24974132	1400	1400	1400	1400	0
180	20250121	183500	24974132	1400	1400	1400	1400	0
181	20250121	183400	24974132	1400	1400	1400	1400	0
182	20250121	183300	24974132	1400	1400	1400	1400	471
183	20250121	183200	24974132	1400	1400	1400	1400	0
184	20250121	183100	24974132	1400	1400	1400	1400	0
185	20250121	183000	24974132	1400	1400	1400	1400	0
186	20250121	182900	24974132	1400	1400	1400	1400	0
187	20250121	182800	24974132	1400	1400	1400	1400	0
188	20250121	182700	24974132	1400	1400	1400	1400	0
189	20250121	182600	24974132	1400	1400	1400	1400	0
190	20250121	182500	24974132	1400	1400	1400	1400	0
191	20250121	182400	24974132	1400	1400	1400	1400	0
192	20250121	182300	24974132	1400	1400	1400	1400	0
193	20250121	182200	24974132	1400	1400	1400	1400	0
194	20250121	182100	24974132	1400	1400	1400	1400	0
195	20250121	182000	24974132	1400	1400	1400	1400	0
196	20250121	181900	24974132	1400	1400	1400	1400	0
197	20250121	181800	24974132	1400	1400	1400	1400	0
198	20250121	181700	24974132	1400	1400	1400	1400	0
199	20250121	181600	24974132	1400	1400	1400	1400	0
200	20250121	181500	24974132	1400	1400	1400	1400	0
201	20250121	181400	24974132	1400	1400	1400	1400	0
202	20250121	181300	24974132	1400	1400	1400	1400	0
203	20250121	181200	24974132	1400	1400	1400	1400	0
204	20250121	181100	24974132	1400	1400	1400	1400	0
205	20250121	181000	24974132	1400	1400	1400	1400	0
206	20250121	180900	24974132	1400	1400	1400	1400	0
207	20250121	180800	24974132	1400	1400	1400	1400	0
208	20250121	180700	24974132	1400	1400	1400	1400	0
209	20250121	180600	24974132	1400	1400	1400	1400	0
210	20250121	180500	24974132	1400	1400	1400	1400	0
211	20250121	180400	24974132	1400	1400	1400	1400	0
212	20250121	180300	24974132	1400	1400	1400	1400	471
213	20250121	180200	24974132	1400	1400	1400	1400	0
214	20250121	180100	24974132	1400	1400	1400	1400	0
215	20250121	180000	24974132	1400	1400	1400	1400	0
216	20250121	175900	24974132	1400	1400	1400	1400	0
217	20250121	175800	24974132	1400	1400	1400	1400	0
218	20250121	175700	24974132	1400	1400	1400	1400	0
219	20250121	175600	24974132	1400	1400	1400	1400	0
220	20250121	175500	24974132	1400	1400	1400	1400	0
221	20250121	175400	24974132	1400	1400	1400	1400	0
222	20250121	175300	24974132	1400	1400	1400	1400	0
223	20250121	175200	24974132	1400	1400	1400	1400	0
224	20250121	175100	24974132	1400	1400	1400	1400	0
225	20250121	175000	24974132	1400	1400	1400	1400	0
226	20250121	174900	24974132	1400	1400	1400	1400	0
227	20250121	174800	24974132	1400	1400	1400	1400	0
228	20250121	174700	24974132	1400	1400	1400	1400	0
229	20250121	174600	24974132	1400	1400	1400	1400	0
230	20250121	174500	24974132	1400	1400	1400	1400	0
231	20250121	174400	24974132	1400	1400	1400	1400	0
232	20250121	174300	24974132	1400	1400	1400	1400	0
233	20250121	174200	24974132	1400	1400	1400	1400	0
234	20250121	174100	24974132	1400	1400	1400	1400	0
235	20250121	174000	24974132	1400	1400	1400	1400	0
236	20250121	173900	24974132	1400	1400	1400	1400	0
237	20250121	173800	24974132	1400	1400	1400	1400	0
238	20250121	173700	24974132	1400	1400	1400	1400	0
239	20250121	173600	24974132	1400	1400	1400	1400	0
240	20250121	173500	24974132	1400	1400	1400	1400	0
241	20250121	173400	24974132	1400	1400	1400	1400	0
242	20250121	173300	24974132	1400	1400	1400	1400	471
243	20250121	173200	24974132	1400	1400	1400	1400	0
244	20250121	173100	24974132	1400	1400	1400	1400	0
245	20250121	173000	24974132	1400	1400	1400	1400	0
246	20250121	172900	24974132	1400	1400	1400	1400	0
247	20250121	172800	24974132	1400	1400	1400	1400	0
248	20250121	172700	24974132	1400	1400	1400	1400	0
249	20250121	172600	24974132	1400	1400	1400	1400	0
250	20250121	172500	24974132	1400	1400	1400	1400	0
251	20250121	172400	24974132	1400	1400	1400	1400	0
252	20250121	172300	24974132	1400	1400	1400	1400	0
253	20250121	172200	24974132	1400	1400	1400	1400	0
254	20250121	172100	24974132	1400	1400	1400	1400	0
255	20250121	172000	24974132	1400	1400	1400	1400	0
256	20250121	171900	24974132	1400	1400	1400	1400	0
257	20250121	171800	24974132	1400	1400	1400	1400	0
258	20250121	171700	24974132	1400	1400	1400	1400	0
259	20250121	171600	24974132	1400	1400	1400	1400	0
260	20250121	171500	24974132	1400	1400	1400	1400	0
261	20250121	171400	24974132	1400	1400	1400	1400	0
262	20250121	171300	24974132	1400	1400	1400	1400	0
263	20250121	171200	24974132	1400	1400	1400	1400	0
264	20250121	171100	24974132	1400	1400	1400	1400	0
265	20250121	171000	24974132	1400	1400	1400	1400	0
266	20250121	170900	24974132	1400	1400	1400	1400	0
267	20250121	170800	24974132	1400	1400	1400	1400	0
268	20250121	170700	24974132	1400	1400	1400	1400	0
269	20250121	170600	24974132	1400	1400	1400	1400	0
270	20250121	170500	24974132	1400	1400	1400	1400	0
271	20250121	170400	24974132	1400	1400	1400	1400	0
272	20250121	170300	24974132	1400	1400	1400	1400	471
273	20250121	170200	24974132	1400	1400	1400	1400	0
274	20250121	170100	24974132	1400	1400	1400	1400	0
275	20250121	170000	24974132	1400	1400	1400	1400	0
276	20250121	165900	24974132	1400	1400	1400	1400	0
277	20250121	165800	24974132	1400	1400	1400	1400	0
278	20250121	165700	24974132	1400	1400	1400	1400	0
279	20250121	165600	24974132	1400	1400	1400	1400	0
280	20250121	165500	24974132	1400	1400	1400	1400	0
281	20250121	165400	24974132	1400	1400	1400	1400	0
282	20250121	165300	24974132	1400	1400	1400	1400	0
283	20250121	165200	24974132	1400	1400	1400	1400	0
284	20250121	165100	24974132	1400	1400	1400	1400	0
285	20250121	165000	24974132	1400	1400	1400	1400	0
286	20250121	164900	24974132	1400	1400	1400	1400	0
287	20250121	164800	24974132	1400	1400	1400	1400	0
288	20250121	164700	24974132	1400	1400	1400	1400	0
289	20250121	164600	24974132	1400	1400	1400	1400	0
290	20250121	164500	24974132	1400	1400	1400	1400	0
291	20250121	164400	24974132	1400	1400	1400	1400	0
292	20250121	164300	24974132	1400	1400	1400	1400	0
293	20250121	164200	24974132	1400	1400	1400	1400	0
294	20250121	164100	24974132	1400	1400	1400	1400	0
295	20250121	164000	24974132	1400	1400	1400	1400	0
296	20250121	163900	24974132	1400	1400	1400	1400	0
297	20250121	163800	24974132	1400	1400	1400	1400	0
298	20250121	163700	24974132	1400	1400	1400	1400	0
299	20250121	163600	24974132	1400	1400	1400	1400	0
300	20250121	163500	24974132	1400	1400	1400	1400	0
301	20250121	163400	24974132	1400	1400	1400	1400	0
302	20250121	163300	24974132	1400	1400	1400	1400	471
303	20250121	163200	24974132	1400	1400	1400	1400	0
304	20250121	163100	24974132	1400	1400	1400	1400	0
305	20250121	163000	24974132	1400	1400	1400	1400	0
306	20250121	162900	24974132	1400	1400	1400	1400	0
307	20250121	162800	24974132	1400	1400	1400	1400	0
308	20250121	162700	24974132	1400	1400	1400	1400	0
309	20250121	162600	24974132	1400	1400	1400	1400	0
310	20250121	162500	24974132	1400	1400	1400	1400	0
311	20250121	162400	24974132	1400	1400	1400	1400	0
312	20250121	162300	24974132	1400	1400	1400	1400	0
313	20250121	162200	24974132	1400	1400	1400	1400	0
314	20250121	162100	24974132	1400	1400	1400	1400	0
315	20250121	162000	24974132	1400	1400	1400	1400	0
316	20250121	161900	24974132	1400	1400	1400	1400	0
317	20250121	161800	24974132	1400	1400	1400	1400	0
318	20250121	161700	24974132	1400	1400	1400	1400	0
319	20250121	161600	24974132	1400	1400	1400	1400	0
320	20250121	161500	24974132	1400	1400	1400	1400	0
321	20250121	161400	24974132	1400	1400	1400	1400	0
322	20250121	161300	24974132	1400	1400	1400	1400	0
323	20250121	161200	24974132	1400	1400	1400	1400	0
324	20250121	161100	24974132	1400	1400	1400	1400	0
325	20250121	161000	24974132	1400	1400	1400	1400	0
326	20250121	160900	24974132	1400	1400	1400	1400	0
327	20250121	160800	24974132	1400	1400	1400	1400	0
328	20250121	160700	24974132	1400	1400	1400	1400	0
329	20250121	160600	24974132	1400	1400	1400	1400	0
330	20250121	160500	24974132	1400	1400	1400	1400	0
331	20250121	160400	24974132	1400	1400	1400	1400	0
332	20250121	160300	24974132	1400	1400	1400	1400	471
333	20250121	160200	24974132	1400	1400	1400	1400	0
334	20250121	160100	24974132	1400	1400	1400	1400	0
335	20250121	160000	24974132	1400	1400	1400	1400	0
336	20250121	155900	24974132	1400	1400	1400	1400	0
337	20250121	155800	24974132	1400	1400	1400	1400	0
338	20250121	155700	24974132	1400	1400	1400	1400	0
339	20250121	155600	24974132	1400	1400	1400	1400	0
340	20250121	155500	24974132	1400	1400	1400	1400	0
341	20250121	155400	24974132	1400	1400	1400	1400	0
342	20250121	155300	24974132	1400	1400	1400	1400	0
343	20250121	155200	24974132	1400	1400	1400	1400	0
344	20250121	155100	24974132	1400	1400	1400	1400	0
345	20250121	155000	24974132	1400	1400	1400	1400	0
346	20250121	154900	24974132	1400	1400	1400	1400	0
347	20250121	154800	24974132	1400	1400	1400	1400	0
348	20250121	154700	24974132	1400	1400	1400	1400	0
349	20250121	154600	24974132	1400	1400	1400	1400	0
350	20250121	154500	24974132	1400	1400	1400	1400	0
351	20250121	154400	24974132	1400	1400	1400	1400	0
352	20250121	154300	24974132	1400	1400	1400	1400	0
353	20250121	154200	24974132	1400	1400	1400	1400	0
354	20250121	154100	24974132	1400	1400	1400	1400	0
355	20250121	154000	24974132	1400	1400	1400	1400	0
356	20250121	153900	24974132	1400	1400	1400	1400	0
357	20250121	153800	24974132	1400	1400	1400	1400	0
358	20250121	153700	24974132	1400	1400	1400	1400	0
359	20250121	153600	24974132	1400	1400	1400	1400	0
360	20250121	153500	24974132	1400	1400	1400	1400	0
361	20250121	153400	24974132	1400	1400	1400	1400	0
362	20250121	153300	24974132	1400	1400	1400	1400	471
363	20250121	153200	24974132	1400	1400	1400	1400	0
364	20250121	153100	24974132	1400	1400	1400	1400	0
365	20250121	153000	24974132	1400	1400	1400	1400	471
366	20250121	152900	24314732	1401	1401	1401	1401	0
367	20250121	152800	24314732	1401	1401	1401	1401	0
368	20250121	152700	24314732	1401	1401	1401	1401	0
369	20250121	152600	24314732	1401	1401	1401	1401	0
370	20250121	152500	24314732	1401	1401	1401	1401	0
371	20250121	152400	24314732	1401	1401	1401	1401	0
372	20250121	152300	24314732	1401	1401	1401	1401	0
373	20250121	152200	24314732	1401	1401	1401	1401	0
374	20250121	152100	24314732	1401	1401	1401	1401	0
375	20250121	152000	24314732	1401	1401	1401	1401	0
376	20250121	151900	24314732	1401	1401	1401	1400	17
377	20250121	151800	24290930	1400	1400	1400	1400	1602
378	20250121	151700	22048130	1400	1400	1400	1400	0
379	20250121	151600	22048130	1400	1400	1400	1400	0
380	20250121	151500	22048130	1400	1400	1400	1400	10
381	20250121	151400	22034130	1400	1400	1400	1400	0
382	20250121	151300	22034130	1400	1400	1400	1400	0
383	20250121	151200	22034130	1400	1400	1400	1400	0
384	20250121	151100	22034130	1400	1400	1400	1400	0
385	20250121	151000	22034130	1400	1400	1400	1400	0
386	20250121	150900	22034130	1400	1400	1400	1400	0
387	20250121	150800	22034130	1400	1400	1400	1400	0
388	20250121	150700	22034130	1400	1400	1400	1400	0
389	20250121	150600	22034130	1400	1400	1400	1400	0
390	20250121	150500	22034130	1400	1400	1400	1400	0
391	20250121	150400	22034130	1400	1385	1400	1385	2
392	20250121	150300	22031345	1400	1400	1400	1400	1
393	20250121	150200	22029945	1385	1393	1400	1385	301
394	20250121	150100	21609335	1393	1393	1393	1393	0
395	20250121	150000	21609335	1393	1393	1393	1393	0
396	20250121	145900	21609335	1393	1393	1393	1393	0
397	20250121	145800	21609335	1393	1393	1393	1393	0
398	20250121	145700	21609335	1393	1385	1393	1385	43
399	20250121	145600	21549772	1393	1393	1393	1393	0
400	20250121	145500	21549772	1393	1393	1393	1393	1
401	20250121	145400	21548379	1385	1386	1386	1385	150
402	20250121	145300	21340628	1393	1393	1393	1393	0
403	20250121	145200	21340628	1393	1393	1393	1393	0
404	20250121	145100	21340628	1393	1393	1393	1393	1
405	20250121	145000	21339235	1385	1385	1385	1385	0
406	20250121	144900	21339235	1385	1385	1385	1385	0
407	20250121	144800	21339235	1385	1385	1385	1385	0
408	20250121	144700	21339235	1385	1385	1385	1385	0
409	20250121	144600	21339235	1385	1385	1385	1385	0
410	20250121	144500	21339235	1385	1385	1385	1385	0
411	20250121	144400	21339235	1385	1385	1385	1385	0
412	20250121	144300	21339235	1385	1385	1385	1385	0
413	20250121	144200	21339235	1385	1385	1385	1385	0
414	20250121	144100	21339235	1385	1385	1385	1385	0
415	20250121	144000	21339235	1385	1385	1385	1385	0
416	20250121	143900	21339235	1385	1385	1385	1385	0
417	20250121	143800	21339235	1385	1385	1385	1385	0
418	20250121	143700	21339235	1385	1385	1385	1385	0
419	20250121	143600	21339235	1385	1385	1385	1385	0
420	20250121	143500	21339235	1385	1385	1385	1385	0
421	20250121	143400	21339235	1385	1385	1385	1385	0
422	20250121	143300	21339235	1385	1385	1385	1385	0
423	20250121	143200	21339235	1385	1385	1385	1385	0
424	20250121	143100	21339235	1385	1385	1385	1385	0
425	20250121	143000	21339235	1385	1385	1385	1385	0
426	20250121	142900	21339235	1385	1385	1385	1385	0
427	20250121	142800	21339235	1385	1385	1385	1385	0
428	20250121	142700	21339235	1385	1385	1385	1385	0
429	20250121	142600	21339235	1385	1385	1385	1385	0
430	20250121	142500	21339235	1385	1385	1385	1385	0
431	20250121	142400	21339235	1385	1385	1385	1385	9
432	20250121	142300	21326770	1388	1388	1388	1388	0
433	20250121	142200	21326770	1388	1388	1388	1388	0
434	20250121	142100	21326770	1388	1388	1388	1388	0
435	20250121	142000	21326770	1388	1388	1388	1388	0
436	20250121	141900	21326770	1388	1388	1388	1388	0
437	20250121	141800	21326770	1388	1388	1388	1388	0
438	20250121	141700	21326770	1388	1388	1388	1388	791
439	20250121	141600	20228862	1388	1388	1388	1388	0
440	20250121	141500	20228862	1388	1388	1388	1388	0
441	20250121	141400	20228862	1388	1388	1388	1388	0
442	20250121	141300	20228862	1388	1388	1388	1388	0
443	20250121	141200	20228862	1388	1388	1388	1388	0
444	20250121	141100	20228862	1388	1388	1388	1388	0
445	20250121	141000	20228862	1388	1388	1388	1388	0
446	20250121	140900	20228862	1388	1388	1388	1388	0
447	20250121	140800	20228862	1388	1388	1388	1388	577
448	20250121	140700	19427986	1389	1389	1389	1389	0
449	20250121	140600	19427986	1389	1389	1389	1389	0
450	20250121	140500	19427986	1389	1389	1389	1389	5
451	20250121	140400	19421041	1388	1388	1388	1388	71
452	20250121	140300	19322493	1393	1393	1393	1393	0
453	20250121	140200	19322493	1393	1393	1393	1393	0
454	20250121	140100	19322493	1393	1393	1393	1393	0
455	20250121	140000	19322493	1393	1393	1393	1393	0
456	20250121	135900	19322493	1393	1393	1393	1393	0
457	20250121	135800	19322493	1393	1393	1393	1393	0
458	20250121	135700	19322493	1393	1393	1393	1393	0
459	20250121	135600	19322493	1393	1393	1393	1393	0
460	20250121	135500	19322493	1393	1393	1393	1393	0
461	20250121	135400	19322493	1393	1393	1393	1393	0
462	20250121	135300	19322493	1393	1393	1393	1393	0
463	20250121	135200	19322493	1393	1393	1393	1393	0
464	20250121	135100	19322493	1393	1393	1393	1393	0
465	20250121	135000	19322493	1393	1393	1393	1393	0
466	20250121	134900	19322493	1393	1393	1393	1393	0
467	20250121	134800	19322493	1393	1393	1393	1393	0
468	20250121	134700	19322493	1393	1393	1393	1393	0
469	20250121	134600	19322493	1393	1393	1393	1393	0
470	20250121	134500	19322493	1393	1393	1393	1393	0
471	20250121	134400	19322493	1393	1393	1393	1393	0
472	20250121	134300	19322493	1393	1393	1393	1393	0
473	20250121	134200	19322493	1393	1393	1393	1393	0
474	20250121	134100	19322493	1393	1393	1393	1393	0
475	20250121	134000	19322493	1393	1393	1393	1393	0
476	20250121	133900	19322493	1393	1393	1393	1393	0
477	20250121	133800	19322493	1393	1393	1393	1393	10
478	20250121	133700	19308563	1393	1393	1393	1393	0
479	20250121	133600	19308563	1393	1393	1393	1393	0
480	20250121	133500	19308563	1393	1393	1393	1393	0
481	20250121	133400	19308563	1393	1393	1393	1393	0
482	20250121	133300	19308563	1393	1393	1393	1393	0
483	20250121	133200	19308563	1393	1393	1393	1393	0
484	20250121	133100	19308563	1393	1393	1393	1393	0
485	20250121	133000	19308563	1393	1393	1393	1393	0
486	20250121	132900	19308563	1393	1393	1393	1393	0
487	20250121	132800	19308563	1393	1393	1393	1393	0
488	20250121	132700	19308563	1393	1393	1393	1393	1
489	20250121	132600	19307170	1386	1386	1386	1386	1
490	20250121	132500	19305784	1393	1393	1393	1393	0
491	20250121	132400	19305784	1393	1393	1393	1393	0
492	20250121	132300	19305784	1393	1393	1393	1393	0
493	20250121	132200	19305784	1393	1393	1393	1393	3
494	20250121	132100	19301605	1393	1393	1393	1393	0
495	20250121	132000	19301605	1393	1393	1393	1393	0
496	20250121	131900	19301605	1393	1393	1393	1393	0
497	20250121	131800	19301605	1393	1393	1393	1393	0
498	20250121	131700	19301605	1393	1393	1393	1393	0
499	20250121	131600	19301605	1393	1393	1393	1393	0
500	20250121	131500	19301605	1393	1393	1393	1393	10
501	20250121	131400	19287675	1393	1393	1393	1393	8
502	20250121	131300	19276531	1393	1393	1393	1393	0
503	20250121	131200	19276531	1393	1388	1393	1388	164
504	20250121	131100	19048894	1385	1385	1385	1385	0
505	20250121	131000	19048894	1385	1384	1385	1384	402
506	20250121	130900	18492134	1385	1385	1385	1385	0
507	20250121	130800	18492134	1385	1385	1385	1385	0
508	20250121	130700	18492134	1385	1385	1385	1385	0
509	20250121	130600	18492134	1385	1385	1385	1385	0
510	20250121	130500	18492134	1385	1376	1385	1376	150
511	20250121	130400	18285184	1376	1376	1376	1376	0
512	20250121	130300	18285184	1376	1376	1376	1376	0
513	20250121	130200	18285184	1376	1374	1376	1371	991
514	20250121	130100	16926486	1377	1377	1377	1377	0
515	20250121	130000	16926486	1377	1377	1377	1377	0
516	20250121	125900	16926486	1377	1377	1377	1377	20
517	20250121	125800	16898946	1378	1378	1378	1378	0
518	20250121	125700	16898946	1378	1378	1378	1378	0
519	20250121	125600	16898946	1378	1378	1378	1378	0
520	20250121	125500	16898946	1378	1378	1378	1378	0
521	20250121	125400	16898946	1378	1378	1378	1378	0
522	20250121	125300	16898946	1378	1378	1378	1378	0
523	20250121	125200	16898946	1378	1378	1378	1378	0
524	20250121	125100	16898946	1378	1378	1378	1378	0
525	20250121	125000	16898946	1378	1378	1378	1378	0
526	20250121	124900	16898946	1378	1377	1378	1377	2000
527	20250121	124800	14142982	1378	1378	1378	1378	0
528	20250121	124700	14142982	1378	1378	1378	1378	0
529	20250121	124600	14142982	1378	1378	1378	1378	0
530	20250121	124500	14142982	1378	1378	1378	1378	0
531	20250121	124400	14142982	1378	1378	1378	1378	0
532	20250121	124300	14142982	1378	1378	1378	1378	0
533	20250121	124200	14142982	1378	1378	1378	1378	0
534	20250121	124100	14142982	1378	1378	1378	1378	0
535	20250121	124000	14142982	1378	1378	1378	1378	0
536	20250121	123900	14142982	1378	1378	1378	1378	0
537	20250121	123800	14142982	1378	1378	1378	1378	0
538	20250121	123700	14142982	1378	1378	1378	1378	0
539	20250121	123600	14142982	1378	1378	1378	1378	0
540	20250121	123500	14142982	1378	1378	1378	1378	0
541	20250121	123400	14142982	1378	1378	1378	1378	0
542	20250121	123300	14142982	1378	1378	1378	1378	1
543	20250121	123200	14141604	1372	1372	1372	1372	38
544	20250121	123100	14089468	1373	1374	1374	1373	2
545	20250121	123000	14086721	1373	1373	1373	1373	0
546	20250121	122900	14086721	1373	1373	1373	1373	0
547	20250121	122800	14086721	1373	1373	1373	1373	0
548	20250121	122700	14086721	1373	1373	1373	1373	1
549	20250121	122600	14085348	1370	1370	1370	1370	0
550	20250121	122500	14085348	1370	1370	1370	1370	0
551	20250121	122400	14085348	1370	1370	1370	1370	0
552	20250121	122300	14085348	1370	1370	1370	1370	577
553	20250121	122200	13294858	1371	1371	1371	1371	0
554	20250121	122100	13294858	1371	1371	1371	1371	1
555	20250121	122000	13293487	1375	1375	1375	1375	0
556	20250121	121900	13293487	1375	1375	1375	1375	0
557	20250121	121800	13293487	1375	1375	1375	1375	0
558	20250121	121700	13293487	1375	1375	1375	1375	0
559	20250121	121600	13293487	1375	1375	1375	1375	0
560	20250121	121500	13293487	1375	1375	1375	1375	0
561	20250121	121400	13293487	1375	1375	1375	1375	0
562	20250121	121300	13293487	1375	1375	1375	1375	0
563	20250121	121200	13293487	1375	1375	1375	1375	0
564	20250121	121100	13293487	1375	1375	1375	1375	0
565	20250121	121000	13293487	1375	1375	1375	1375	0
566	20250121	120900	13293487	1375	1375	1375	1375	0
567	20250121	120800	13293487	1375	1375	1375	1375	0
568	20250121	120700	13293487	1375	1375	1375	1375	0
569	20250121	120600	13293487	1375	1371	1375	1371	2
570	20250121	120500	13290741	1371	1371	1371	1371	0
571	20250121	120400	13290741	1371	1372	1372	1371	7
572	20250121	120300	13281139	1375	1371	1375	1371	3
573	20250121	120200	13277022	1375	1375	1375	1375	0
574	20250121	120100	13277022	1375	1375	1375	1375	0
575	20250121	120000	13277022	1375	1375	1375	1375	1
576	20250121	115900	13275647	1371	1371	1371	1371	0
577	20250121	115800	13275647	1371	1371	1371	1371	0
578	20250121	115700	13275647	1371	1371	1371	1371	0
579	20250121	115600	13275647	1371	1371	1371	1371	0
580	20250121	115500	13275647	1371	1371	1371	1371	0
581	20250121	115400	13275647	1371	1371	1371	1371	0
582	20250121	115300	13275647	1371	1371	1371	1371	39
583	20250121	115200	13222178	1371	1372	1378	1371	3
584	20250121	115100	13218057	1371	1371	1371	1371	6
585	20250121	115000	13209831	1371	1371	1371	1371	3
586	20250121	114900	13205718	1373	1373	1373	1373	0
587	20250121	114800	13205718	1373	1373	1373	1373	0
588	20250121	114700	13205718	1373	1373	1373	1373	0
589	20250121	114600	13205718	1373	1373	1373	1373	0
590	20250121	114500	13205718	1373	1373	1373	1373	0
591	20250121	114400	13205718	1373	1373	1373	1373	2
592	20250121	114300	13202972	1378	1378	1378	1378	0
593	20250121	114200	13202972	1378	1378	1378	1378	0
594	20250121	114100	13202972	1378	1378	1378	1378	0
595	20250121	114000	13202972	1378	1378	1378	1378	1
596	20250121	113900	13201594	1371	1371	1371	1371	0
597	20250121	113800	13201594	1371	1371	1371	1371	0
598	20250121	113700	13201594	1371	1371	1371	1371	0
599	20250121	113600	13201594	1371	1371	1371	1371	0
600	20250121	113500	13201594	1371	1371	1371	1371	326
601	20250121	113400	12754648	1372	1372	1372	1372	16
602	20250121	113300	12732696	1372	1372	1372	1372	0
603	20250121	113200	12732696	1372	1372	1372	1372	0
604	20250121	113100	12732696	1372	1372	1372	1372	0
605	20250121	113000	12732696	1372	1372	1372	1372	0
606	20250121	112900	12732696	1372	1372	1372	1372	0
607	20250121	112800	12732696	1372	1372	1372	1372	0
608	20250121	112700	12732696	1372	1372	1372	1372	0
609	20250121	112600	12732696	1372	1372	1372	1372	0
610	20250121	112500	12732696	1372	1372	1372	1372	0
611	20250121	112400	12732696	1372	1372	1372	1372	0
612	20250121	112300	12732696	1372	1372	1372	1372	0
613	20250121	112200	12732696	1372	1372	1372	1372	0
614	20250121	112100	12732696	1372	1372	1372	1372	0
615	20250121	112000	12732696	1372	1372	1372	1372	0
616	20250121	111900	12732696	1372	1372	1372	1372	1
617	20250121	111800	12731324	1393	1393	1393	1393	0
618	20250121	111700	12731324	1393	1393	1393	1393	0
619	20250121	111600	12731324	1393	1393	1393	1393	0
620	20250121	111500	12731324	1393	1393	1393	1393	0
621	20250121	111400	12731324	1393	1393	1393	1393	0
622	20250121	111300	12731324	1393	1393	1393	1393	0
623	20250121	111200	12731324	1393	1393	1393	1393	0
624	20250121	111100	12731324	1393	1393	1393	1393	0
625	20250121	111000	12731324	1393	1393	1393	1393	0
626	20250121	110900	12731324	1393	1393	1393	1393	0
627	20250121	110800	12731324	1393	1393	1393	1393	0
628	20250121	110700	12731324	1393	1393	1393	1393	0
629	20250121	110600	12731324	1393	1393	1393	1393	0
630	20250121	110500	12731324	1393	1393	1393	1393	0
631	20250121	110400	12731324	1393	1393	1393	1393	0
632	20250121	110300	12731324	1393	1393	1393	1393	0
633	20250121	110200	12731324	1393	1393	1393	1393	0
634	20250121	110100	12731324	1393	1393	1393	1393	0
635	20250121	110000	12731324	1393	1393	1393	1393	0
636	20250121	105900	12731324	1393	1393	1393	1393	0
637	20250121	105800	12731324	1393	1372	1393	1371	503
638	20250121	105700	12041687	1372	1371	1372	1370	1739
639	20250121	105600	9658049	1372	1380	1380	1371	860
640	20250121	105500	8475301	1395	1395	1395	1395	0
641	20250121	105400	8475301	1395	1395	1395	1395	0
642	20250121	105300	8475301	1395	1395	1395	1395	0
643	20250121	105200	8475301	1395	1395	1395	1395	0
644	20250121	105100	8475301	1395	1395	1395	1395	0
645	20250121	105000	8475301	1395	1395	1395	1395	0
646	20250121	104900	8475301	1395	1395	1395	1395	0
647	20250121	104800	8475301	1395	1395	1395	1395	0
648	20250121	104700	8475301	1395	1395	1395	1395	0
649	20250121	104600	8475301	1395	1380	1395	1380	51
650	20250121	104500	8404906	1395	1395	1395	1395	0
651	20250121	104400	8404906	1395	1395	1395	1395	0
652	20250121	104300	8404906	1395	1393	1395	1393	11
653	20250121	104200	8389581	1395	1395	1395	1395	0
654	20250121	104100	8389581	1395	1380	1395	1380	501
655	20250121	104000	7698186	1395	1395	1395	1395	0
656	20250121	103900	7698186	1395	1384	1395	1384	529
657	20250121	103800	6966039	1385	1385	1385	1385	0
658	20250121	103700	6966039	1385	1385	1385	1385	0
659	20250121	103600	6966039	1385	1385	1385	1385	0
660	20250121	103500	6966039	1385	1385	1385	1385	2
661	20250121	103400	6963269	1384	1384	1384	1384	0
662	20250121	103300	6963269	1384	1384	1384	1384	0
663	20250121	103200	6963269	1384	1384	1384	1384	0
664	20250121	103100	6963269	1384	1384	1384	1384	0
665	20250121	103000	6963269	1384	1384	1384	1384	1014
666	20250121	102900	5559893	1385	1386	1386	1385	2214
667	20250121	102800	2491325	1398	1398	1398	1398	0
668	20250121	102700	2491325	1398	1398	1398	1398	0
669	20250121	102600	2491325	1398	1398	1398	1398	0
670	20250121	102500	2491325	1398	1398	1398	1398	0
671	20250121	102400	2491325	1398	1398	1398	1398	2
672	20250121	102300	2488529	1390	1390	1390	1390	20
673	20250121	102200	2460729	1390	1390	1390	1390	0
674	20250121	102100	2460729	1390	1390	1390	1390	10
675	20250121	102000	2446829	1398	1398	1398	1398	0
676	20250121	101900	2446829	1398	1398	1398	1398	0
677	20250121	101800	2446829	1398	1398	1398	1398	0
678	20250121	101700	2446829	1398	1398	1398	1398	0
679	20250121	101600	2446829	1398	1398	1398	1398	0
680	20250121	101500	2446829	1398	1398	1398	1398	0
681	20250121	101400	2446829	1398	1398	1398	1398	0
682	20250121	101300	2446829	1398	1398	1398	1398	0
683	20250121	101200	2446829	1398	1398	1398	1398	0
684	20250121	101100	2446829	1398	1398	1398	1398	1
685	20250121	101000	2445431	1387	1387	1387	1387	0
686	20250121	100900	2445431	1387	1399	1399	1387	2
687	20250121	100800	2442645	1386	1387	1387	1386	4
688	20250121	100700	2437099	1386	1386	1386	1386	0
689	20250121	100600	2437099	1386	1386	1386	1386	45
690	20250121	100500	2374729	1400	1400	1400	1400	0
691	20250121	100400	2374729	1400	1400	1400	1400	1
692	20250121	100300	2373329	1399	1399	1399	1399	4
693	20250121	100200	2367733	1400	1400	1400	1400	0
694	20250121	100100	2367733	1400	1400	1400	1400	0
695	20250121	100000	2367733	1400	1400	1400	1400	0
696	20250121	095900	2367733	1400	1400	1400	1400	0
697	20250121	095800	2367733	1400	1400	1400	1400	0
698	20250121	095700	2367733	1400	1400	1400	1400	0
699	20250121	095600	2367733	1400	1400	1400	1400	1
700	20250121	095500	2366333	1389	1387	1400	1387	4
701	20250121	095400	2360768	1400	1400	1400	1400	0
702	20250121	095300	2360768	1400	1400	1400	1400	0
703	20250121	095200	2360768	1400	1400	1400	1400	1
704	20250121	095100	2359368	1400	1400	1400	1400	0
705	20250121	095000	2359368	1400	1400	1400	1400	0
706	20250121	094900	2359368	1400	1400	1400	1400	0
707	20250121	094800	2359368	1400	1400	1400	1400	200
708	20250121	094700	2079368	1400	1400	1400	1400	0
709	20250121	094600	2079368	1400	1400	1400	1400	0
710	20250121	094500	2079368	1400	1400	1400	1400	40
711	20250121	094400	2023368	1400	1400	1400	1400	4
712	20250121	094300	2017768	1406	1406	1406	1406	0
713	20250121	094200	2017768	1406	1406	1406	1406	0
714	20250121	094100	2017768	1406	1406	1406	1406	0
715	20250121	094000	2017768	1406	1406	1406	1406	0
716	20250121	093900	2017768	1406	1414	1414	1406	1321
717	20250121	093800	160434	1406	1406	1406	1406	0
718	20250121	093700	160434	1406	1406	1406	1406	100
719	20250121	093600	19834	1416	1416	1416	1416	0
720	20250121	093500	19834	1416	1416	1416	1416	0
721	20250121	093400	19834	1416	1416	1416	1416	0
722	20250121	093300	19834	1416	1416	1416	1416	0
723	20250121	093200	19834	1416	1416	1416	1416	0
724	20250121	093100	19834	1416	1416	1416	1416	1
725	20250121	093000	18418	1416	1416	1416	1416	0
726	20250121	092900	18418	1416	1416	1416	1416	0
727	20250121	092800	18418	1416	1416	1416	1416	0
728	20250121	092700	18418	1416	1416	1416	1416	0
729	20250121	092600	18418	1416	1416	1416	1416	0
730	20250121	092500	18418	1416	1416	1416	1416	0
731	20250121	092400	18418	1416	1416	1416	1416	0
732	20250121	092300	18418	1416	1416	1416	1416	0
733	20250121	092200	18418	1416	1416	1416	1416	1
734	20250121	092100	17002	1406	1406	1406	1406	2
735	20250121	092000	14190	1419	1419	1419	1419	0
736	20250121	091900	14190	1419	1419	1419	1419	0
737	20250121	091800	14190	1419	1419	1419	1419	0
738	20250121	091700	14190	1419	1419	1419	1419	0
739	20250121	091600	14190	1419	1419	1419	1419	0
740	20250121	091500	14190	1419	1419	1419	1419	0
741	20250121	091400	14190	1419	1419	1419	1419	0
742	20250121	091300	14190	1419	1419	1419	1419	0
743	20250121	091200	14190	1419	1419	1419	1419	0
744	20250121	091100	14190	1419	1419	1419	1419	0
745	20250121	091000	14190	1419	1419	1419	1419	0
746	20250121	090900	14190	1419	1419	1419	1419	0
747	20250121	090800	14190	1419	1419	1419	1419	0
748	20250121	090700	14190	1419	1419	1419	1419	0
749	20250121	090600	14190	1419	1419	1419	1419	0
750	20250121	090500	14190	1419	1419	1419	1419	0
751	20250121	090400	14190	1419	1419	1419	1419	0
752	20250121	090300	14190	1419	1419	1419	1419	0
753	20250121	090200	14190	1419	1419	1419	1419	0
754	20250121	090100	14190	1419	1419	1419	1419	0
755	20250121	090000	14190	1419	1419	1419	1419	10