KissMeData/033310/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	191600	56032146	1826	1826	1826	1826	2061
3	20250121	191500	56032146	1826	1826	1826	1826	0
4	20250121	191400	56032146	1826	1826	1826	1826	0
5	20250121	191300	56032146	1826	1826	1826	1826	0
6	20250121	191200	56032146	1826	1826	1826	1826	0
7	20250121	191100	56032146	1826	1826	1826	1826	0
8	20250121	191000	56032146	1826	1826	1826	1826	0
9	20250121	190900	56032146	1826	1826	1826	1826	0
10	20250121	190800	56032146	1826	1826	1826	1826	0
11	20250121	190700	56032146	1826	1826	1826	1826	0
12	20250121	190600	56032146	1826	1826	1826	1826	0
13	20250121	190500	56032146	1826	1826	1826	1826	0
14	20250121	190400	56032146	1826	1826	1826	1826	0
15	20250121	190300	56032146	1826	1826	1826	1826	0
16	20250121	190200	56032146	1826	1826	1826	1826	0
17	20250121	190100	56032146	1826	1826	1826	1826	0
18	20250121	190000	56032146	1826	1826	1826	1826	0
19	20250121	185900	56032146	1826	1826	1826	1826	0
20	20250121	185800	56032146	1826	1826	1826	1826	0
21	20250121	185700	56032146	1826	1826	1826	1826	0
22	20250121	185600	56032146	1826	1826	1826	1826	0
23	20250121	185500	56032146	1826	1826	1826	1826	0
24	20250121	185400	56032146	1826	1826	1826	1826	0
25	20250121	185300	56032146	1826	1826	1826	1826	0
26	20250121	185200	56032146	1826	1826	1826	1826	0
27	20250121	185100	56032146	1826	1826	1826	1826	0
28	20250121	185000	56032146	1826	1826	1826	1826	0
29	20250121	184900	56032146	1826	1826	1826	1826	0
30	20250121	184800	56032146	1826	1826	1826	1826	0
31	20250121	184700	56032146	1826	1826	1826	1826	0
32	20250121	184600	56032146	1826	1826	1826	1826	2061
33	20250121	184500	56032146	1826	1826	1826	1826	0
34	20250121	184400	56032146	1826	1826	1826	1826	0
35	20250121	184300	56032146	1826	1826	1826	1826	0
36	20250121	184200	56032146	1826	1826	1826	1826	0
37	20250121	184100	56032146	1826	1826	1826	1826	0
38	20250121	184000	56032146	1826	1826	1826	1826	0
39	20250121	183900	56032146	1826	1826	1826	1826	0
40	20250121	183800	56032146	1826	1826	1826	1826	0
41	20250121	183700	56032146	1826	1826	1826	1826	0
42	20250121	183600	56032146	1826	1826	1826	1826	0
43	20250121	183500	56032146	1826	1826	1826	1826	0
44	20250121	183400	56032146	1826	1826	1826	1826	0
45	20250121	183300	56032146	1826	1826	1826	1826	0
46	20250121	183200	56032146	1826	1826	1826	1826	0
47	20250121	183100	56032146	1826	1826	1826	1826	0
48	20250121	183000	56032146	1826	1826	1826	1826	0
49	20250121	182900	56032146	1826	1826	1826	1826	0
50	20250121	182800	56032146	1826	1826	1826	1826	0
51	20250121	182700	56032146	1826	1826	1826	1826	0
52	20250121	182600	56032146	1826	1826	1826	1826	0
53	20250121	182500	56032146	1826	1826	1826	1826	0
54	20250121	182400	56032146	1826	1826	1826	1826	0
55	20250121	182300	56032146	1826	1826	1826	1826	0
56	20250121	182200	56032146	1826	1826	1826	1826	0
57	20250121	182100	56032146	1826	1826	1826	1826	0
58	20250121	182000	56032146	1826	1826	1826	1826	0
59	20250121	181900	56032146	1826	1826	1826	1826	0
60	20250121	181800	56032146	1826	1826	1826	1826	0
61	20250121	181700	56032146	1826	1826	1826	1826	0
62	20250121	181600	56032146	1826	1826	1826	1826	2061
63	20250121	181500	56032146	1826	1826	1826	1826	0
64	20250121	181400	56032146	1826	1826	1826	1826	0
65	20250121	181300	56032146	1826	1826	1826	1826	0
66	20250121	181200	56032146	1826	1826	1826	1826	0
67	20250121	181100	56032146	1826	1826	1826	1826	0
68	20250121	181000	56032146	1826	1826	1826	1826	0
69	20250121	180900	56032146	1826	1826	1826	1826	0
70	20250121	180800	56032146	1826	1826	1826	1826	0
71	20250121	180700	56032146	1826	1826	1826	1826	0
72	20250121	180600	56032146	1826	1826	1826	1826	0
73	20250121	180500	56032146	1826	1826	1826	1826	0
74	20250121	180400	56032146	1826	1826	1826	1826	0
75	20250121	180300	56032146	1826	1826	1826	1826	0
76	20250121	180200	56032146	1826	1826	1826	1826	0
77	20250121	180100	56032146	1826	1826	1826	1826	0
78	20250121	180000	56032146	1826	1826	1826	1826	0
79	20250121	175900	56032146	1826	1826	1826	1826	0
80	20250121	175800	56032146	1826	1826	1826	1826	0
81	20250121	175700	56032146	1826	1826	1826	1826	0
82	20250121	175600	56032146	1826	1826	1826	1826	0
83	20250121	175500	56032146	1826	1826	1826	1826	0
84	20250121	175400	56032146	1826	1826	1826	1826	0
85	20250121	175300	56032146	1826	1826	1826	1826	0
86	20250121	175200	56032146	1826	1826	1826	1826	0
87	20250121	175100	56032146	1826	1826	1826	1826	0
88	20250121	175000	56032146	1826	1826	1826	1826	0
89	20250121	174900	56032146	1826	1826	1826	1826	0
90	20250121	174800	56032146	1826	1826	1826	1826	0
91	20250121	174700	56032146	1826	1826	1826	1826	0
92	20250121	174600	56032146	1826	1826	1826	1826	2061
93	20250121	174500	56032146	1826	1826	1826	1826	0
94	20250121	174400	56032146	1826	1826	1826	1826	0
95	20250121	174300	56032146	1826	1826	1826	1826	0
96	20250121	174200	56032146	1826	1826	1826	1826	0
97	20250121	174100	56032146	1826	1826	1826	1826	0
98	20250121	174000	56032146	1826	1826	1826	1826	0
99	20250121	173900	56032146	1826	1826	1826	1826	0
100	20250121	173800	56032146	1826	1826	1826	1826	0
101	20250121	173700	56032146	1826	1826	1826	1826	0
102	20250121	173600	56032146	1826	1826	1826	1826	0
103	20250121	173500	56032146	1826	1826	1826	1826	0
104	20250121	173400	56032146	1826	1826	1826	1826	0
105	20250121	173300	56032146	1826	1826	1826	1826	0
106	20250121	173200	56032146	1826	1826	1826	1826	0
107	20250121	173100	56032146	1826	1826	1826	1826	0
108	20250121	173000	56032146	1826	1826	1826	1826	0
109	20250121	172900	56032146	1826	1826	1826	1826	0
110	20250121	172800	56032146	1826	1826	1826	1826	0
111	20250121	172700	56032146	1826	1826	1826	1826	0
112	20250121	172600	56032146	1826	1826	1826	1826	0
113	20250121	172500	56032146	1826	1826	1826	1826	0
114	20250121	172400	56032146	1826	1826	1826	1826	0
115	20250121	172300	56032146	1826	1826	1826	1826	0
116	20250121	172200	56032146	1826	1826	1826	1826	0
117	20250121	172100	56032146	1826	1826	1826	1826	0
118	20250121	172000	56032146	1826	1826	1826	1826	0
119	20250121	171900	56032146	1826	1826	1826	1826	0
120	20250121	171800	56032146	1826	1826	1826	1826	0
121	20250121	171700	56032146	1826	1826	1826	1826	0
122	20250121	171600	56032146	1826	1826	1826	1826	2061
123	20250121	171500	56032146	1826	1826	1826	1826	0
124	20250121	171400	56032146	1826	1826	1826	1826	0
125	20250121	171300	56032146	1826	1826	1826	1826	0
126	20250121	171200	56032146	1826	1826	1826	1826	0
127	20250121	171100	56032146	1826	1826	1826	1826	0
128	20250121	171000	56032146	1826	1826	1826	1826	0
129	20250121	170900	56032146	1826	1826	1826	1826	0
130	20250121	170800	56032146	1826	1826	1826	1826	0
131	20250121	170700	56032146	1826	1826	1826	1826	0
132	20250121	170600	56032146	1826	1826	1826	1826	0
133	20250121	170500	56032146	1826	1826	1826	1826	0
134	20250121	170400	56032146	1826	1826	1826	1826	0
135	20250121	170300	56032146	1826	1826	1826	1826	0
136	20250121	170200	56032146	1826	1826	1826	1826	0
137	20250121	170100	56032146	1826	1826	1826	1826	0
138	20250121	170000	56032146	1826	1826	1826	1826	0
139	20250121	165900	56032146	1826	1826	1826	1826	0
140	20250121	165800	56032146	1826	1826	1826	1826	0
141	20250121	165700	56032146	1826	1826	1826	1826	0
142	20250121	165600	56032146	1826	1826	1826	1826	0
143	20250121	165500	56032146	1826	1826	1826	1826	0
144	20250121	165400	56032146	1826	1826	1826	1826	0
145	20250121	165300	56032146	1826	1826	1826	1826	0
146	20250121	165200	56032146	1826	1826	1826	1826	0
147	20250121	165100	56032146	1826	1826	1826	1826	0
148	20250121	165000	56032146	1826	1826	1826	1826	0
149	20250121	164900	56032146	1826	1826	1826	1826	0
150	20250121	164800	56032146	1826	1826	1826	1826	0
151	20250121	164700	56032146	1826	1826	1826	1826	0
152	20250121	164600	56032146	1826	1826	1826	1826	2061
153	20250121	164500	56032146	1826	1826	1826	1826	0
154	20250121	164400	56032146	1826	1826	1826	1826	0
155	20250121	164300	56032146	1826	1826	1826	1826	0
156	20250121	164200	56032146	1826	1826	1826	1826	0
157	20250121	164100	56032146	1826	1826	1826	1826	0
158	20250121	164000	56032146	1826	1826	1826	1826	0
159	20250121	163900	56032146	1826	1826	1826	1826	0
160	20250121	163800	56032146	1826	1826	1826	1826	0
161	20250121	163700	56032146	1826	1826	1826	1826	0
162	20250121	163600	56032146	1826	1826	1826	1826	0
163	20250121	163500	56032146	1826	1826	1826	1826	0
164	20250121	163400	56032146	1826	1826	1826	1826	0
165	20250121	163300	56032146	1826	1826	1826	1826	0
166	20250121	163200	56032146	1826	1826	1826	1826	0
167	20250121	163100	56032146	1826	1826	1826	1826	0
168	20250121	163000	56032146	1826	1826	1826	1826	0
169	20250121	162900	56032146	1826	1826	1826	1826	0
170	20250121	162800	56032146	1826	1826	1826	1826	0
171	20250121	162700	56032146	1826	1826	1826	1826	0
172	20250121	162600	56032146	1826	1826	1826	1826	0
173	20250121	162500	56032146	1826	1826	1826	1826	0
174	20250121	162400	56032146	1826	1826	1826	1826	0
175	20250121	162300	56032146	1826	1826	1826	1826	0
176	20250121	162200	56032146	1826	1826	1826	1826	0
177	20250121	162100	56032146	1826	1826	1826	1826	0
178	20250121	162000	56032146	1826	1826	1826	1826	0
179	20250121	161900	56032146	1826	1826	1826	1826	0
180	20250121	161800	56032146	1826	1826	1826	1826	0
181	20250121	161700	56032146	1826	1826	1826	1826	0
182	20250121	161600	56032146	1826	1826	1826	1826	2061
183	20250121	161500	56032146	1826	1826	1826	1826	0
184	20250121	161400	56032146	1826	1826	1826	1826	0
185	20250121	161300	56032146	1826	1826	1826	1826	0
186	20250121	161200	56032146	1826	1826	1826	1826	0
187	20250121	161100	56032146	1826	1826	1826	1826	0
188	20250121	161000	56032146	1826	1826	1826	1826	0
189	20250121	160900	56032146	1826	1826	1826	1826	0
190	20250121	160800	56032146	1826	1826	1826	1826	0
191	20250121	160700	56032146	1826	1826	1826	1826	0
192	20250121	160600	56032146	1826	1826	1826	1826	0
193	20250121	160500	56032146	1826	1826	1826	1826	0
194	20250121	160400	56032146	1826	1826	1826	1826	0
195	20250121	160300	56032146	1826	1826	1826	1826	0
196	20250121	160200	56032146	1826	1826	1826	1826	0
197	20250121	160100	56032146	1826	1826	1826	1826	0
198	20250121	160000	56032146	1826	1826	1826	1826	0
199	20250121	155900	56032146	1826	1826	1826	1826	0
200	20250121	155800	56032146	1826	1826	1826	1826	0
201	20250121	155700	56032146	1826	1826	1826	1826	0
202	20250121	155600	56032146	1826	1826	1826	1826	0
203	20250121	155500	56032146	1826	1826	1826	1826	0
204	20250121	155400	56032146	1826	1826	1826	1826	0
205	20250121	155300	56032146	1826	1826	1826	1826	0
206	20250121	155200	56032146	1826	1826	1826	1826	0
207	20250121	155100	56032146	1826	1826	1826	1826	0
208	20250121	155000	56032146	1826	1826	1826	1826	0
209	20250121	154900	56032146	1826	1826	1826	1826	0
210	20250121	154800	56032146	1826	1826	1826	1826	0
211	20250121	154700	56032146	1826	1826	1826	1826	0
212	20250121	154600	56032146	1826	1826	1826	1826	2061
213	20250121	154500	56032146	1826	1826	1826	1826	0
214	20250121	154400	56032146	1826	1826	1826	1826	0
215	20250121	154300	56032146	1826	1826	1826	1826	0
216	20250121	154200	56032146	1826	1826	1826	1826	0
217	20250121	154100	56032146	1826	1826	1826	1826	0
218	20250121	154000	56032146	1826	1826	1826	1826	0
219	20250121	153900	56032146	1826	1826	1826	1826	0
220	20250121	153800	56032146	1826	1826	1826	1826	0
221	20250121	153700	56032146	1826	1826	1826	1826	0
222	20250121	153600	56032146	1826	1826	1826	1826	0
223	20250121	153500	56032146	1826	1826	1826	1826	0
224	20250121	153400	56032146	1826	1826	1826	1826	0
225	20250121	153300	56032146	1826	1826	1826	1826	0
226	20250121	153200	56032146	1826	1826	1826	1826	0
227	20250121	153100	56032146	1826	1826	1826	1826	0
228	20250121	153000	56032146	1826	1826	1826	1826	2061
229	20250121	152900	52268760	1847	1847	1847	1847	0
230	20250121	152800	52268760	1847	1847	1847	1847	0
231	20250121	152700	52268760	1847	1847	1847	1847	0
232	20250121	152600	52268760	1847	1847	1847	1847	0
233	20250121	152500	52268760	1847	1847	1847	1847	0
234	20250121	152400	52268760	1847	1847	1847	1847	0
235	20250121	152300	52268760	1847	1847	1847	1847	0
236	20250121	152200	52268760	1847	1847	1847	1847	0
237	20250121	152100	52268760	1847	1847	1847	1847	0
238	20250121	152000	52268760	1847	1847	1847	1847	0
239	20250121	151900	52268760	1847	1847	1847	1847	0
240	20250121	151800	52268760	1847	1847	1847	1847	2
241	20250121	151700	52265066	1838	1838	1838	1838	0
242	20250121	151600	52265066	1838	1838	1838	1838	0
243	20250121	151500	52265066	1838	1857	1857	1838	111
244	20250121	151400	52061010	1839	1839	1839	1839	0
245	20250121	151300	52061010	1839	1857	1857	1839	616
246	20250121	151200	50928168	1857	1857	1857	1857	5
247	20250121	151100	50918883	1840	1840	1840	1840	0
248	20250121	151000	50918883	1840	1846	1846	1839	1450
249	20250121	150900	48251293	1858	1858	1858	1858	0
250	20250121	150800	48251293	1858	1858	1858	1846	8
251	20250121	150700	48236441	1848	1848	1848	1848	0
252	20250121	150600	48236441	1848	1848	1848	1848	12
253	20250121	150500	48214265	1858	1858	1858	1858	22
254	20250121	150400	48173389	1859	1859	1859	1859	0
255	20250121	150300	48173389	1859	1859	1859	1859	0
256	20250121	150200	48173389	1859	1859	1859	1859	0
257	20250121	150100	48173389	1859	1859	1859	1859	0
258	20250121	150000	48173389	1859	1859	1859	1859	0
259	20250121	145900	48173389	1859	1859	1859	1859	0
260	20250121	145800	48173389	1859	1843	1859	1843	156
261	20250121	145700	47883541	1843	1843	1843	1843	0
262	20250121	145600	47883541	1843	1843	1843	1843	2
263	20250121	145500	47879855	1837	1829	1837	1829	125
264	20250121	145400	47650430	1829	1829	1829	1829	1227
265	20250121	145300	45406247	1829	1829	1829	1829	44
266	20250121	145200	45325771	1830	1830	1830	1830	0
267	20250121	145100	45325771	1830	1830	1830	1830	341
268	20250121	145000	44701741	1831	1831	1831	1831	465
269	20250121	144900	43850326	1831	1832	1832	1831	147
270	20250121	144800	43581139	1833	1833	1833	1833	211
271	20250121	144700	43194376	1833	1833	1833	1833	25
272	20250121	144600	43148551	1834	1834	1834	1834	10
273	20250121	144500	43130211	1835	1835	1835	1835	752
274	20250121	144400	41750291	1835	1835	1835	1835	824
275	20250121	144300	40238251	1836	1836	1836	1836	33
276	20250121	144200	40177663	1837	1837	1837	1837	0
277	20250121	144100	40177663	1837	1837	1837	1837	6
278	20250121	144000	40166641	1838	1838	1838	1838	21
279	20250121	143900	40128043	1839	1839	1839	1839	0
280	20250121	143800	40128043	1839	1839	1839	1839	0
281	20250121	143700	40128043	1839	1839	1839	1839	20
282	20250121	143600	40091263	1840	1840	1840	1840	0
283	20250121	143500	40091263	1840	1840	1840	1840	15
284	20250121	143400	40063663	1841	1841	1841	1841	13
285	20250121	143300	40039730	1842	1842	1842	1842	0
286	20250121	143200	40039730	1842	1842	1842	1842	50
287	20250121	143100	39947630	1844	1844	1844	1844	0
288	20250121	143000	39947630	1844	1844	1844	1844	0
289	20250121	142900	39947630	1844	1844	1844	1844	0
290	20250121	142800	39947630	1844	1844	1844	1844	0
291	20250121	142700	39947630	1844	1844	1844	1844	0
292	20250121	142600	39947630	1844	1844	1844	1844	0
293	20250121	142500	39947630	1844	1841	1844	1841	527
294	20250121	142400	38976742	1844	1844	1844	1844	1
295	20250121	142300	38974898	1846	1846	1846	1846	0
296	20250121	142200	38974898	1846	1846	1846	1846	105
297	20250121	142100	38781068	1847	1847	1847	1847	0
298	20250121	142000	38781068	1847	1847	1847	1847	0
299	20250121	141900	38781068	1847	1847	1847	1847	0
300	20250121	141800	38781068	1847	1847	1847	1847	155
301	20250121	141700	38494783	1849	1849	1849	1849	0
302	20250121	141600	38494783	1849	1849	1849	1849	0
303	20250121	141500	38494783	1849	1849	1849	1849	0
304	20250121	141400	38494783	1849	1849	1849	1849	0
305	20250121	141300	38494783	1849	1849	1849	1849	0
306	20250121	141200	38494783	1849	1849	1849	1849	0
307	20250121	141100	38494783	1849	1849	1849	1849	0
308	20250121	141000	38494783	1849	1849	1849	1849	0
309	20250121	140900	38494783	1849	1849	1849	1849	0
310	20250121	140800	38494783	1849	1849	1849	1849	0
311	20250121	140700	38494783	1849	1849	1849	1849	0
312	20250121	140600	38494783	1849	1849	1849	1849	100
313	20250121	140500	38309883	1853	1853	1853	1853	0
314	20250121	140400	38309883	1853	1853	1853	1853	0
315	20250121	140300	38309883	1853	1853	1853	1853	0
316	20250121	140200	38309883	1853	1853	1853	1853	0
317	20250121	140100	38309883	1853	1853	1853	1853	1
318	20250121	140000	38308030	1852	1852	1852	1852	0
319	20250121	135900	38308030	1852	1852	1852	1852	0
320	20250121	135800	38308030	1852	1852	1852	1852	0
321	20250121	135700	38308030	1852	1852	1852	1852	0
322	20250121	135600	38308030	1852	1838	1852	1838	2
323	20250121	135500	38304340	1840	1840	1840	1840	0
324	20250121	135400	38304340	1840	1840	1840	1840	0
325	20250121	135300	38304340	1840	1842	1842	1840	812
326	20250121	135200	36810214	1841	1842	1842	1841	75
327	20250121	135100	36672128	1841	1845	1845	1841	957
328	20250121	135000	34910042	1845	1846	1846	1845	400
329	20250121	134900	34171969	1846	1846	1846	1846	0
330	20250121	134800	34171969	1846	1848	1848	1846	300
331	20250121	134700	33617709	1849	1849	1849	1849	4
332	20250121	134600	33610313	1849	1849	1849	1849	0
333	20250121	134500	33610313	1849	1851	1851	1849	1721
334	20250121	134400	30426498	1861	1861	1861	1861	0
335	20250121	134300	30426498	1861	1861	1861	1861	0
336	20250121	134200	30426498	1861	1861	1861	1861	0
337	20250121	134100	30426498	1861	1861	1861	1861	0
338	20250121	134000	30426498	1861	1861	1861	1861	0
339	20250121	133900	30426498	1861	1861	1861	1861	0
340	20250121	133800	30426498	1861	1861	1861	1861	0
341	20250121	133700	30426498	1861	1861	1861	1861	0
342	20250121	133600	30426498	1861	1861	1861	1861	0
343	20250121	133500	30426498	1861	1861	1861	1861	0
344	20250121	133400	30426498	1861	1861	1861	1861	0
345	20250121	133300	30426498	1861	1861	1861	1861	0
346	20250121	133200	30426498	1861	1861	1861	1861	0
347	20250121	133100	30426498	1861	1861	1861	1861	0
348	20250121	133000	30426498	1861	1861	1861	1861	0
349	20250121	132900	30426498	1861	1861	1861	1861	0
350	20250121	132800	30426498	1861	1861	1861	1861	0
351	20250121	132700	30426498	1861	1861	1861	1861	0
352	20250121	132600	30426498	1861	1861	1861	1861	2
353	20250121	132500	30422776	1860	1860	1860	1860	0
354	20250121	132400	30422776	1860	1860	1860	1860	1
355	20250121	132300	30420916	1861	1861	1861	1861	0
356	20250121	132200	30420916	1861	1861	1861	1861	0
357	20250121	132100	30420916	1861	1861	1861	1861	0
358	20250121	132000	30420916	1861	1861	1861	1861	0
359	20250121	131900	30420916	1861	1861	1861	1861	0
360	20250121	131800	30420916	1861	1861	1861	1861	0
361	20250121	131700	30420916	1861	1861	1861	1861	300
362	20250121	131600	29862616	1861	1861	1861	1861	1
363	20250121	131500	29860755	1849	1850	1850	1849	300
364	20250121	131400	29305783	1861	1861	1861	1861	0
365	20250121	131300	29305783	1861	1861	1861	1861	0
366	20250121	131200	29305783	1861	1861	1861	1861	0
367	20250121	131100	29305783	1861	1861	1861	1861	0
368	20250121	131000	29305783	1861	1861	1861	1861	0
369	20250121	130900	29305783	1861	1851	1861	1850	279
370	20250121	130800	28789159	1862	1862	1862	1862	0
371	20250121	130700	28789159	1862	1862	1862	1862	0
372	20250121	130600	28789159	1862	1862	1862	1862	0
373	20250121	130500	28789159	1862	1862	1862	1862	0
374	20250121	130400	28789159	1862	1862	1862	1862	0
375	20250121	130300	28789159	1862	1861	1862	1850	412
376	20250121	130200	28024564	1862	1862	1862	1862	0
377	20250121	130100	28024564	1862	1862	1862	1862	10
378	20250121	130000	28005944	1862	1862	1862	1862	11
379	20250121	125900	27985462	1861	1861	1861	1861	0
380	20250121	125800	27985462	1861	1861	1861	1861	0
381	20250121	125700	27985462	1861	1861	1861	1861	0
382	20250121	125600	27985462	1861	1861	1861	1861	1
383	20250121	125500	27983601	1862	1862	1862	1862	0
384	20250121	125400	27983601	1862	1862	1862	1862	0
385	20250121	125300	27983601	1862	1862	1862	1862	0
386	20250121	125200	27983601	1862	1862	1862	1862	0
387	20250121	125100	27983601	1862	1862	1862	1862	5
388	20250121	125000	27974291	1862	1862	1862	1862	0
389	20250121	124900	27974291	1862	1862	1862	1862	0
390	20250121	124800	27974291	1862	1862	1862	1862	0
391	20250121	124700	27974291	1862	1862	1862	1862	0
392	20250121	124600	27974291	1862	1862	1862	1862	0
393	20250121	124500	27974291	1862	1862	1862	1862	0
394	20250121	124400	27974291	1862	1862	1862	1862	0
395	20250121	124300	27974291	1862	1862	1862	1862	0
396	20250121	124200	27974291	1862	1862	1862	1862	0
397	20250121	124100	27974291	1862	1862	1862	1862	3
398	20250121	124000	27968705	1862	1862	1862	1862	0
399	20250121	123900	27968705	1862	1862	1862	1862	0
400	20250121	123800	27968705	1862	1862	1862	1862	0
401	20250121	123700	27968705	1862	1862	1862	1862	0
402	20250121	123600	27968705	1862	1862	1862	1862	0
403	20250121	123500	27968705	1862	1862	1862	1862	0
404	20250121	123400	27968705	1862	1862	1862	1862	0
405	20250121	123300	27968705	1862	1862	1862	1862	100
406	20250121	123200	27782505	1861	1861	1861	1861	50
407	20250121	123100	27689455	1861	1861	1861	1861	0
408	20250121	123000	27689455	1861	1861	1861	1861	0
409	20250121	122900	27689455	1861	1861	1861	1861	905
410	20250121	122800	26005250	1862	1862	1862	1862	0
411	20250121	122700	26005250	1862	1862	1862	1862	501
412	20250121	122600	25072388	1862	1862	1862	1862	537
413	20250121	122500	24072494	1862	1862	1862	1862	0
414	20250121	122400	24072494	1862	1862	1862	1862	0
415	20250121	122300	24072494	1862	1862	1862	1862	0
416	20250121	122200	24072494	1862	1862	1862	1862	0
417	20250121	122100	24072494	1862	1862	1862	1862	0
418	20250121	122000	24072494	1862	1862	1862	1862	0
419	20250121	121900	24072494	1862	1862	1862	1862	0
420	20250121	121800	24072494	1862	1862	1862	1862	0
421	20250121	121700	24072494	1862	1862	1862	1862	0
422	20250121	121600	24072494	1862	1862	1862	1862	0
423	20250121	121500	24072494	1862	1862	1862	1862	0
424	20250121	121400	24072494	1862	1860	1862	1860	2475
425	20250121	121300	19465444	1861	1861	1861	1861	0
426	20250121	121200	19465444	1861	1861	1861	1861	0
427	20250121	121100	19465444	1861	1861	1861	1861	0
428	20250121	121000	19465444	1861	1861	1861	1861	0
429	20250121	120900	19465444	1861	1861	1861	1861	0
430	20250121	120800	19465444	1861	1861	1861	1861	0
431	20250121	120700	19465444	1861	1861	1861	1861	0
432	20250121	120600	19465444	1861	1861	1861	1861	10
433	20250121	120500	19446834	1861	1861	1861	1861	0
434	20250121	120400	19446834	1861	1861	1861	1861	238
435	20250121	120300	19003916	1861	1861	1861	1861	0
436	20250121	120200	19003916	1861	1861	1861	1861	0
437	20250121	120100	19003916	1861	1861	1861	1861	0
438	20250121	120000	19003916	1861	1861	1861	1861	0
439	20250121	115900	19003916	1861	1861	1861	1861	0
440	20250121	115800	19003916	1861	1861	1861	1861	0
441	20250121	115700	19003916	1861	1861	1861	1861	0
442	20250121	115600	19003916	1861	1861	1861	1861	0
443	20250121	115500	19003916	1861	1861	1861	1861	0
444	20250121	115400	19003916	1861	1861	1861	1861	0
445	20250121	115300	19003916	1861	1861	1861	1861	0
446	20250121	115200	19003916	1861	1861	1861	1861	0
447	20250121	115100	19003916	1861	1861	1861	1861	0
448	20250121	115000	19003916	1861	1861	1861	1861	1
449	20250121	114900	19002055	1861	1861	1861	1861	0
450	20250121	114800	19002055	1861	1861	1861	1861	0
451	20250121	114700	19002055	1861	1861	1861	1861	0
452	20250121	114600	19002055	1861	1861	1861	1861	0
453	20250121	114500	19002055	1861	1861	1861	1861	0
454	20250121	114400	19002055	1861	1861	1861	1861	0
455	20250121	114300	19002055	1861	1860	1861	1860	500
456	20250121	114200	18071562	1860	1860	1860	1860	5
457	20250121	114100	18062262	1859	1859	1859	1859	0
458	20250121	114000	18062262	1859	1859	1859	1859	0
459	20250121	113900	18062262	1859	1859	1859	1859	38
460	20250121	113800	17991620	1859	1859	1859	1859	0
461	20250121	113700	17991620	1859	1859	1859	1859	88
462	20250121	113600	17828028	1860	1860	1860	1860	2
463	20250121	113500	17824308	1850	1850	1850	1850	0
464	20250121	113400	17824308	1850	1850	1850	1850	0
465	20250121	113300	17824308	1850	1850	1850	1850	0
466	20250121	113200	17824308	1850	1850	1850	1850	0
467	20250121	113100	17824308	1850	1850	1850	1850	0
468	20250121	113000	17824308	1850	1850	1850	1850	0
469	20250121	112900	17824308	1850	1850	1850	1850	0
470	20250121	112800	17824308	1850	1850	1850	1850	0
471	20250121	112700	17824308	1850	1850	1850	1850	0
472	20250121	112600	17824308	1850	1850	1850	1850	0
473	20250121	112500	17824308	1850	1850	1850	1850	0
474	20250121	112400	17824308	1850	1850	1850	1850	0
475	20250121	112300	17824308	1850	1850	1850	1850	0
476	20250121	112200	17824308	1850	1851	1851	1850	1000
477	20250121	112100	15973646	1861	1861	1861	1861	0
478	20250121	112000	15973646	1861	1861	1861	1861	0
479	20250121	111900	15973646	1861	1861	1861	1861	0
480	20250121	111800	15973646	1861	1861	1861	1861	0
481	20250121	111700	15973646	1861	1861	1861	1861	0
482	20250121	111600	15973646	1861	1861	1861	1861	0
483	20250121	111500	15973646	1861	1861	1861	1861	0
484	20250121	111400	15973646	1861	1861	1861	1861	0
485	20250121	111300	15973646	1861	1861	1861	1861	0
486	20250121	111200	15973646	1861	1861	1861	1861	1
487	20250121	111100	15971785	1862	1862	1862	1862	0
488	20250121	111000	15971785	1862	1862	1862	1862	0
489	20250121	110900	15971785	1862	1862	1862	1862	0
490	20250121	110800	15971785	1862	1862	1862	1862	0
491	20250121	110700	15971785	1862	1862	1862	1862	0
492	20250121	110600	15971785	1862	1862	1862	1862	0
493	20250121	110500	15971785	1862	1862	1862	1862	0
494	20250121	110400	15971785	1862	1862	1862	1862	0
495	20250121	110300	15971785	1862	1862	1862	1862	0
496	20250121	110200	15971785	1862	1862	1862	1862	0
497	20250121	110100	15971785	1862	1862	1862	1862	0
498	20250121	110000	15971785	1862	1862	1862	1862	0
499	20250121	105900	15971785	1862	1862	1862	1862	0
500	20250121	105800	15971785	1862	1862	1862	1862	0
501	20250121	105700	15971785	1862	1862	1862	1862	0
502	20250121	105600	15971785	1862	1862	1862	1862	0
503	20250121	105500	15971785	1862	1862	1862	1862	0
504	20250121	105400	15971785	1862	1862	1862	1862	1
505	20250121	105300	15969923	1862	1862	1862	1862	0
506	20250121	105200	15969923	1862	1862	1862	1862	0
507	20250121	105100	15969923	1862	1861	1862	1861	100
508	20250121	105000	15783820	1861	1861	1861	1861	0
509	20250121	104900	15783820	1861	1861	1861	1861	0
510	20250121	104800	15783820	1861	1861	1861	1861	0
511	20250121	104700	15783820	1861	1861	1861	1861	0
512	20250121	104600	15783820	1861	1861	1861	1861	0
513	20250121	104500	15783820	1861	1861	1861	1861	0
514	20250121	104400	15783820	1861	1861	1861	1861	50
515	20250121	104300	15690770	1851	1851	1851	1851	0
516	20250121	104200	15690770	1851	1851	1851	1851	0
517	20250121	104100	15690770	1851	1851	1851	1851	15
518	20250121	104000	15663005	1861	1861	1861	1861	500
519	20250121	103900	14732505	1861	1851	1861	1851	63
520	20250121	103800	14615412	1860	1860	1860	1860	0
521	20250121	103700	14615412	1860	1860	1860	1860	0
522	20250121	103600	14615412	1860	1860	1860	1860	0
523	20250121	103500	14615412	1860	1860	1860	1860	0
524	20250121	103400	14615412	1860	1860	1860	1860	0
525	20250121	103300	14615412	1860	1860	1860	1860	0
526	20250121	103200	14615412	1860	1860	1860	1860	0
527	20250121	103100	14615412	1860	1860	1860	1860	0
528	20250121	103000	14615412	1860	1860	1860	1860	0
529	20250121	102900	14615412	1860	1860	1860	1860	0
530	20250121	102800	14615412	1860	1860	1860	1860	0
531	20250121	102700	14615412	1860	1860	1860	1860	0
532	20250121	102600	14615412	1860	1860	1860	1860	0
533	20250121	102500	14615412	1860	1860	1860	1860	0
534	20250121	102400	14615412	1860	1860	1860	1860	0
535	20250121	102300	14615412	1860	1860	1860	1860	2
536	20250121	102200	14611692	1850	1850	1850	1850	0
537	20250121	102100	14611692	1850	1850	1850	1850	0
538	20250121	102000	14611692	1850	1850	1850	1850	0
539	20250121	101900	14611692	1850	1850	1850	1850	0
540	20250121	101800	14611692	1850	1851	1851	1850	1001
541	20250121	101700	12759841	1861	1861	1861	1861	0
542	20250121	101600	12759841	1861	1861	1861	1861	0
543	20250121	101500	12759841	1861	1861	1861	1861	0
544	20250121	101400	12759841	1861	1861	1861	1861	0
545	20250121	101300	12759841	1861	1861	1861	1861	0
546	20250121	101200	12759841	1861	1861	1861	1861	0
547	20250121	101100	12759841	1861	1861	1861	1861	0
548	20250121	101000	12759841	1861	1861	1861	1861	0
549	20250121	100900	12759841	1861	1861	1861	1861	0
550	20250121	100800	12759841	1861	1860	1861	1860	382
551	20250121	100700	12049319	1862	1862	1862	1862	0
552	20250121	100600	12049319	1862	1862	1862	1862	0
553	20250121	100500	12049319	1862	1862	1862	1862	0
554	20250121	100400	12049319	1862	1862	1862	1862	1
555	20250121	100300	12047457	1862	1862	1862	1862	1
556	20250121	100200	12045595	1862	1862	1862	1862	6
557	20250121	100100	12034423	1861	1861	1861	1861	0
558	20250121	100000	12034423	1861	1850	1861	1850	230
559	20250121	095900	11607828	1861	1861	1861	1861	0
560	20250121	095800	11607828	1861	1861	1861	1861	52
561	20250121	095700	11511056	1861	1861	1861	1861	0
562	20250121	095600	11511056	1861	1861	1861	1861	2
563	20250121	095500	11507334	1849	1849	1849	1849	0
564	20250121	095400	11507334	1849	1849	1849	1849	150
565	20250121	095300	11229984	1850	1850	1850	1850	0
566	20250121	095200	11229984	1850	1850	1850	1850	0
567	20250121	095100	11229984	1850	1850	1850	1850	0
568	20250121	095000	11229984	1850	1851	1851	1850	1706
569	20250121	094900	8072861	1855	1855	1855	1855	6
570	20250121	094800	8061731	1862	1862	1862	1862	0
571	20250121	094700	8061731	1862	1862	1862	1862	0
572	20250121	094600	8061731	1862	1862	1862	1862	0
573	20250121	094500	8061731	1862	1862	1862	1862	0
574	20250121	094400	8061731	1862	1862	1862	1862	6
575	20250121	094300	8050559	1862	1862	1862	1862	4
576	20250121	094200	8043111	1855	1855	1855	1855	0
577	20250121	094100	8043111	1855	1855	1855	1855	0
578	20250121	094000	8043111	1855	1855	1855	1855	0
579	20250121	093900	8043111	1855	1855	1855	1855	0
580	20250121	093800	8043111	1855	1855	1855	1855	0
581	20250121	093700	8043111	1855	1855	1855	1855	0
582	20250121	093600	8043111	1855	1855	1855	1855	1
583	20250121	093500	8041256	1863	1863	1863	1863	1
584	20250121	093400	8039393	1850	1850	1850	1850	33
585	20250121	093300	7978343	1850	1851	1851	1850	231
586	20250121	093200	7550985	1855	1856	1856	1855	422
587	20250121	093100	6767977	1860	1860	1860	1860	19
588	20250121	093000	6732637	1864	1864	1864	1864	0
589	20250121	092900	6732637	1864	1864	1864	1864	0
590	20250121	092800	6732637	1864	1864	1864	1864	0
591	20250121	092700	6732637	1864	1864	1864	1864	182
592	20250121	092600	6393389	1864	1864	1864	1864	0
593	20250121	092500	6393389	1864	1864	1864	1864	0
594	20250121	092400	6393389	1864	1864	1864	1864	0
595	20250121	092300	6393389	1864	1864	1864	1864	0
596	20250121	092200	6393389	1864	1866	1866	1864	2010
597	20250121	092100	2644760	1865	1865	1865	1865	0
598	20250121	092000	2644760	1865	1865	1865	1865	0
599	20250121	091900	2644760	1865	1865	1865	1865	0
600	20250121	091800	2644760	1865	1865	1865	1865	0
601	20250121	091700	2644760	1865	1865	1865	1865	0
602	20250121	091600	2644760	1865	1865	1865	1865	0
603	20250121	091500	2644760	1865	1865	1865	1865	0
604	20250121	091400	2644760	1865	1865	1865	1865	0
605	20250121	091300	2644760	1865	1865	1865	1865	0
606	20250121	091200	2644760	1865	1865	1865	1865	0
607	20250121	091100	2644760	1865	1865	1865	1865	0
608	20250121	091000	2644760	1865	1865	1865	1865	0
609	20250121	090900	2644760	1865	1865	1865	1865	0
610	20250121	090800	2644760	1865	1865	1865	1865	7
611	20250121	090700	2631705	1865	1865	1865	1865	0
612	20250121	090600	2631705	1865	1865	1865	1865	491
613	20250121	090500	1715990	1865	1865	1865	1865	0
614	20250121	090400	1715990	1865	1865	1865	1865	0
615	20250121	090300	1715990	1865	1865	1865	1865	700
616	20250121	090200	410490	1874	1874	1874	1874	10
617	20250121	090100	391750	1865	1865	1865	1865	0
618	20250121	090000	391750	1865	1875	1875	1865	210