KissMeData/076080/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	195200	92361799	1363	1363	1363	1363	3813
3	20250121	195100	92361799	1363	1363	1363	1363	0
4	20250121	195000	92361799	1363	1363	1363	1363	0
5	20250121	194900	92361799	1363	1363	1363	1363	0
6	20250121	194800	92361799	1363	1363	1363	1363	0
7	20250121	194700	92361799	1363	1363	1363	1363	0
8	20250121	194600	92361799	1363	1363	1363	1363	0
9	20250121	194500	92361799	1363	1363	1363	1363	0
10	20250121	194400	92361799	1363	1363	1363	1363	0
11	20250121	194300	92361799	1363	1363	1363	1363	0
12	20250121	194200	92361799	1363	1363	1363	1363	0
13	20250121	194100	92361799	1363	1363	1363	1363	0
14	20250121	194000	92361799	1363	1363	1363	1363	0
15	20250121	193900	92361799	1363	1363	1363	1363	0
16	20250121	193800	92361799	1363	1363	1363	1363	0
17	20250121	193700	92361799	1363	1363	1363	1363	0
18	20250121	193600	92361799	1363	1363	1363	1363	0
19	20250121	193500	92361799	1363	1363	1363	1363	0
20	20250121	193400	92361799	1363	1363	1363	1363	0
21	20250121	193300	92361799	1363	1363	1363	1363	0
22	20250121	193200	92361799	1363	1363	1363	1363	0
23	20250121	193100	92361799	1363	1363	1363	1363	0
24	20250121	193000	92361799	1363	1363	1363	1363	0
25	20250121	192900	92361799	1363	1363	1363	1363	0
26	20250121	192800	92361799	1363	1363	1363	1363	0
27	20250121	192700	92361799	1363	1363	1363	1363	0
28	20250121	192600	92361799	1363	1363	1363	1363	0
29	20250121	192500	92361799	1363	1363	1363	1363	0
30	20250121	192400	92361799	1363	1363	1363	1363	0
31	20250121	192300	92361799	1363	1363	1363	1363	0
32	20250121	192200	92361799	1363	1363	1363	1363	3813
33	20250121	192100	92361799	1363	1363	1363	1363	0
34	20250121	192000	92361799	1363	1363	1363	1363	0
35	20250121	191900	92361799	1363	1363	1363	1363	0
36	20250121	191800	92361799	1363	1363	1363	1363	0
37	20250121	191700	92361799	1363	1363	1363	1363	0
38	20250121	191600	92361799	1363	1363	1363	1363	0
39	20250121	191500	92361799	1363	1363	1363	1363	0
40	20250121	191400	92361799	1363	1363	1363	1363	0
41	20250121	191300	92361799	1363	1363	1363	1363	0
42	20250121	191200	92361799	1363	1363	1363	1363	0
43	20250121	191100	92361799	1363	1363	1363	1363	0
44	20250121	191000	92361799	1363	1363	1363	1363	0
45	20250121	190900	92361799	1363	1363	1363	1363	0
46	20250121	190800	92361799	1363	1363	1363	1363	0
47	20250121	190700	92361799	1363	1363	1363	1363	0
48	20250121	190600	92361799	1363	1363	1363	1363	0
49	20250121	190500	92361799	1363	1363	1363	1363	0
50	20250121	190400	92361799	1363	1363	1363	1363	0
51	20250121	190300	92361799	1363	1363	1363	1363	0
52	20250121	190200	92361799	1363	1363	1363	1363	0
53	20250121	190100	92361799	1363	1363	1363	1363	0
54	20250121	190000	92361799	1363	1363	1363	1363	0
55	20250121	185900	92361799	1363	1363	1363	1363	0
56	20250121	185800	92361799	1363	1363	1363	1363	0
57	20250121	185700	92361799	1363	1363	1363	1363	0
58	20250121	185600	92361799	1363	1363	1363	1363	0
59	20250121	185500	92361799	1363	1363	1363	1363	0
60	20250121	185400	92361799	1363	1363	1363	1363	0
61	20250121	185300	92361799	1363	1363	1363	1363	0
62	20250121	185200	92361799	1363	1363	1363	1363	3813
63	20250121	185100	92361799	1363	1363	1363	1363	0
64	20250121	185000	92361799	1363	1363	1363	1363	0
65	20250121	184900	92361799	1363	1363	1363	1363	0
66	20250121	184800	92361799	1363	1363	1363	1363	0
67	20250121	184700	92361799	1363	1363	1363	1363	0
68	20250121	184600	92361799	1363	1363	1363	1363	0
69	20250121	184500	92361799	1363	1363	1363	1363	0
70	20250121	184400	92361799	1363	1363	1363	1363	0
71	20250121	184300	92361799	1363	1363	1363	1363	0
72	20250121	184200	92361799	1363	1363	1363	1363	0
73	20250121	184100	92361799	1363	1363	1363	1363	0
74	20250121	184000	92361799	1363	1363	1363	1363	0
75	20250121	183900	92361799	1363	1363	1363	1363	0
76	20250121	183800	92361799	1363	1363	1363	1363	0
77	20250121	183700	92361799	1363	1363	1363	1363	0
78	20250121	183600	92361799	1363	1363	1363	1363	0
79	20250121	183500	92361799	1363	1363	1363	1363	0
80	20250121	183400	92361799	1363	1363	1363	1363	0
81	20250121	183300	92361799	1363	1363	1363	1363	0
82	20250121	183200	92361799	1363	1363	1363	1363	0
83	20250121	183100	92361799	1363	1363	1363	1363	0
84	20250121	183000	92361799	1363	1363	1363	1363	0
85	20250121	182900	92361799	1363	1363	1363	1363	0
86	20250121	182800	92361799	1363	1363	1363	1363	0
87	20250121	182700	92361799	1363	1363	1363	1363	0
88	20250121	182600	92361799	1363	1363	1363	1363	0
89	20250121	182500	92361799	1363	1363	1363	1363	0
90	20250121	182400	92361799	1363	1363	1363	1363	0
91	20250121	182300	92361799	1363	1363	1363	1363	0
92	20250121	182200	92361799	1363	1363	1363	1363	3813
93	20250121	182100	92361799	1363	1363	1363	1363	0
94	20250121	182000	92361799	1363	1363	1363	1363	0
95	20250121	181900	92361799	1363	1363	1363	1363	0
96	20250121	181800	92361799	1363	1363	1363	1363	0
97	20250121	181700	92361799	1363	1363	1363	1363	0
98	20250121	181600	92361799	1363	1363	1363	1363	0
99	20250121	181500	92361799	1363	1363	1363	1363	0
100	20250121	181400	92361799	1363	1363	1363	1363	0
101	20250121	181300	92361799	1363	1363	1363	1363	0
102	20250121	181200	92361799	1363	1363	1363	1363	0
103	20250121	181100	92361799	1363	1363	1363	1363	0
104	20250121	181000	92361799	1363	1363	1363	1363	0
105	20250121	180900	92361799	1363	1363	1363	1363	0
106	20250121	180800	92361799	1363	1363	1363	1363	0
107	20250121	180700	92361799	1363	1363	1363	1363	0
108	20250121	180600	92361799	1363	1363	1363	1363	0
109	20250121	180500	92361799	1363	1363	1363	1363	0
110	20250121	180400	92361799	1363	1363	1363	1363	0
111	20250121	180300	92361799	1363	1363	1363	1363	0
112	20250121	180200	92361799	1363	1363	1363	1363	0
113	20250121	180100	92361799	1363	1363	1363	1363	0
114	20250121	180000	92361799	1363	1363	1363	1363	0
115	20250121	175900	92361799	1363	1363	1363	1363	0
116	20250121	175800	92361799	1363	1363	1363	1363	0
117	20250121	175700	92361799	1363	1363	1363	1363	0
118	20250121	175600	92361799	1363	1363	1363	1363	0
119	20250121	175500	92361799	1363	1363	1363	1363	0
120	20250121	175400	92361799	1363	1363	1363	1363	0
121	20250121	175300	92361799	1363	1363	1363	1363	0
122	20250121	175200	92361799	1363	1363	1363	1363	3813
123	20250121	175100	92361799	1363	1363	1363	1363	0
124	20250121	175000	92361799	1363	1363	1363	1363	0
125	20250121	174900	92361799	1363	1363	1363	1363	0
126	20250121	174800	92361799	1363	1363	1363	1363	0
127	20250121	174700	92361799	1363	1363	1363	1363	0
128	20250121	174600	92361799	1363	1363	1363	1363	0
129	20250121	174500	92361799	1363	1363	1363	1363	0
130	20250121	174400	92361799	1363	1363	1363	1363	0
131	20250121	174300	92361799	1363	1363	1363	1363	0
132	20250121	174200	92361799	1363	1363	1363	1363	0
133	20250121	174100	92361799	1363	1363	1363	1363	0
134	20250121	174000	92361799	1363	1363	1363	1363	0
135	20250121	173900	92361799	1363	1363	1363	1363	0
136	20250121	173800	92361799	1363	1363	1363	1363	0
137	20250121	173700	92361799	1363	1363	1363	1363	0
138	20250121	173600	92361799	1363	1363	1363	1363	0
139	20250121	173500	92361799	1363	1363	1363	1363	0
140	20250121	173400	92361799	1363	1363	1363	1363	0
141	20250121	173300	92361799	1363	1363	1363	1363	0
142	20250121	173200	92361799	1363	1363	1363	1363	0
143	20250121	173100	92361799	1363	1363	1363	1363	0
144	20250121	173000	92361799	1363	1363	1363	1363	0
145	20250121	172900	92361799	1363	1363	1363	1363	0
146	20250121	172800	92361799	1363	1363	1363	1363	0
147	20250121	172700	92361799	1363	1363	1363	1363	0
148	20250121	172600	92361799	1363	1363	1363	1363	0
149	20250121	172500	92361799	1363	1363	1363	1363	0
150	20250121	172400	92361799	1363	1363	1363	1363	0
151	20250121	172300	92361799	1363	1363	1363	1363	0
152	20250121	172200	92361799	1363	1363	1363	1363	3813
153	20250121	172100	92361799	1363	1363	1363	1363	0
154	20250121	172000	92361799	1363	1363	1363	1363	0
155	20250121	171900	92361799	1363	1363	1363	1363	0
156	20250121	171800	92361799	1363	1363	1363	1363	0
157	20250121	171700	92361799	1363	1363	1363	1363	0
158	20250121	171600	92361799	1363	1363	1363	1363	0
159	20250121	171500	92361799	1363	1363	1363	1363	0
160	20250121	171400	92361799	1363	1363	1363	1363	0
161	20250121	171300	92361799	1363	1363	1363	1363	0
162	20250121	171200	92361799	1363	1363	1363	1363	0
163	20250121	171100	92361799	1363	1363	1363	1363	0
164	20250121	171000	92361799	1363	1363	1363	1363	0
165	20250121	170900	92361799	1363	1363	1363	1363	0
166	20250121	170800	92361799	1363	1363	1363	1363	0
167	20250121	170700	92361799	1363	1363	1363	1363	0
168	20250121	170600	92361799	1363	1363	1363	1363	0
169	20250121	170500	92361799	1363	1363	1363	1363	0
170	20250121	170400	92361799	1363	1363	1363	1363	0
171	20250121	170300	92361799	1363	1363	1363	1363	0
172	20250121	170200	92361799	1363	1363	1363	1363	0
173	20250121	170100	92361799	1363	1363	1363	1363	0
174	20250121	170000	92361799	1363	1363	1363	1363	0
175	20250121	165900	92361799	1363	1363	1363	1363	0
176	20250121	165800	92361799	1363	1363	1363	1363	0
177	20250121	165700	92361799	1363	1363	1363	1363	0
178	20250121	165600	92361799	1363	1363	1363	1363	0
179	20250121	165500	92361799	1363	1363	1363	1363	0
180	20250121	165400	92361799	1363	1363	1363	1363	0
181	20250121	165300	92361799	1363	1363	1363	1363	0
182	20250121	165200	92361799	1363	1363	1363	1363	3813
183	20250121	165100	92361799	1363	1363	1363	1363	0
184	20250121	165000	92361799	1363	1363	1363	1363	0
185	20250121	164900	92361799	1363	1363	1363	1363	0
186	20250121	164800	92361799	1363	1363	1363	1363	0
187	20250121	164700	92361799	1363	1363	1363	1363	0
188	20250121	164600	92361799	1363	1363	1363	1363	0
189	20250121	164500	92361799	1363	1363	1363	1363	0
190	20250121	164400	92361799	1363	1363	1363	1363	0
191	20250121	164300	92361799	1363	1363	1363	1363	0
192	20250121	164200	92361799	1363	1363	1363	1363	0
193	20250121	164100	92361799	1363	1363	1363	1363	0
194	20250121	164000	92361799	1363	1363	1363	1363	0
195	20250121	163900	92361799	1363	1363	1363	1363	0
196	20250121	163800	92361799	1363	1363	1363	1363	0
197	20250121	163700	92361799	1363	1363	1363	1363	0
198	20250121	163600	92361799	1363	1363	1363	1363	0
199	20250121	163500	92361799	1363	1363	1363	1363	0
200	20250121	163400	92361799	1363	1363	1363	1363	0
201	20250121	163300	92361799	1363	1363	1363	1363	0
202	20250121	163200	92361799	1363	1363	1363	1363	0
203	20250121	163100	92361799	1363	1363	1363	1363	0
204	20250121	163000	92361799	1363	1363	1363	1363	0
205	20250121	162900	92361799	1363	1363	1363	1363	0
206	20250121	162800	92361799	1363	1363	1363	1363	0
207	20250121	162700	92361799	1363	1363	1363	1363	0
208	20250121	162600	92361799	1363	1363	1363	1363	0
209	20250121	162500	92361799	1363	1363	1363	1363	0
210	20250121	162400	92361799	1363	1363	1363	1363	0
211	20250121	162300	92361799	1363	1363	1363	1363	0
212	20250121	162200	92361799	1363	1363	1363	1363	3813
213	20250121	162100	92361799	1363	1363	1363	1363	0
214	20250121	162000	92361799	1363	1363	1363	1363	0
215	20250121	161900	92361799	1363	1363	1363	1363	0
216	20250121	161800	92361799	1363	1363	1363	1363	0
217	20250121	161700	92361799	1363	1363	1363	1363	0
218	20250121	161600	92361799	1363	1363	1363	1363	0
219	20250121	161500	92361799	1363	1363	1363	1363	0
220	20250121	161400	92361799	1363	1363	1363	1363	0
221	20250121	161300	92361799	1363	1363	1363	1363	0
222	20250121	161200	92361799	1363	1363	1363	1363	0
223	20250121	161100	92361799	1363	1363	1363	1363	0
224	20250121	161000	92361799	1363	1363	1363	1363	0
225	20250121	160900	92361799	1363	1363	1363	1363	0
226	20250121	160800	92361799	1363	1363	1363	1363	0
227	20250121	160700	92361799	1363	1363	1363	1363	0
228	20250121	160600	92361799	1363	1363	1363	1363	0
229	20250121	160500	92361799	1363	1363	1363	1363	0
230	20250121	160400	92361799	1363	1363	1363	1363	0
231	20250121	160300	92361799	1363	1363	1363	1363	0
232	20250121	160200	92361799	1363	1363	1363	1363	0
233	20250121	160100	92361799	1363	1363	1363	1363	0
234	20250121	160000	92361799	1363	1363	1363	1363	0
235	20250121	155900	92361799	1363	1363	1363	1363	0
236	20250121	155800	92361799	1363	1363	1363	1363	0
237	20250121	155700	92361799	1363	1363	1363	1363	0
238	20250121	155600	92361799	1363	1363	1363	1363	0
239	20250121	155500	92361799	1363	1363	1363	1363	0
240	20250121	155400	92361799	1363	1363	1363	1363	0
241	20250121	155300	92361799	1363	1363	1363	1363	0
242	20250121	155200	92361799	1363	1363	1363	1363	3813
243	20250121	155100	92361799	1363	1363	1363	1363	0
244	20250121	155000	92361799	1363	1363	1363	1363	0
245	20250121	154900	92361799	1363	1363	1363	1363	0
246	20250121	154800	92361799	1363	1363	1363	1363	0
247	20250121	154700	92361799	1363	1363	1363	1363	0
248	20250121	154600	92361799	1363	1363	1363	1363	0
249	20250121	154500	92361799	1363	1363	1363	1363	0
250	20250121	154400	92361799	1363	1363	1363	1363	0
251	20250121	154300	92361799	1363	1363	1363	1363	0
252	20250121	154200	92361799	1363	1363	1363	1363	0
253	20250121	154100	92361799	1363	1363	1363	1363	0
254	20250121	154000	92361799	1363	1363	1363	1363	0
255	20250121	153900	92361799	1363	1363	1363	1363	0
256	20250121	153800	92361799	1363	1363	1363	1363	0
257	20250121	153700	92361799	1363	1363	1363	1363	0
258	20250121	153600	92361799	1363	1363	1363	1363	0
259	20250121	153500	92361799	1363	1363	1363	1363	0
260	20250121	153400	92361799	1363	1363	1363	1363	0
261	20250121	153300	92361799	1363	1363	1363	1363	0
262	20250121	153200	92361799	1363	1363	1363	1363	0
263	20250121	153100	92361799	1363	1363	1363	1363	0
264	20250121	153000	92361799	1363	1363	1363	1363	3813
265	20250121	152900	87164680	1339	1339	1339	1339	0
266	20250121	152800	87164680	1339	1339	1339	1339	0
267	20250121	152700	87164680	1339	1339	1339	1339	0
268	20250121	152600	87164680	1339	1339	1339	1339	0
269	20250121	152500	87164680	1339	1339	1339	1339	0
270	20250121	152400	87164680	1339	1339	1339	1339	0
271	20250121	152300	87164680	1339	1339	1339	1339	0
272	20250121	152200	87164680	1339	1339	1339	1339	0
273	20250121	152100	87164680	1339	1339	1339	1339	0
274	20250121	152000	87164680	1339	1339	1339	1339	0
275	20250121	151900	87164680	1339	1338	1339	1338	303
276	20250121	151800	86759263	1338	1339	1339	1338	252
277	20250121	151700	86421887	1341	1341	1341	1341	0
278	20250121	151600	86421887	1341	1341	1341	1341	0
279	20250121	151500	86421887	1341	1341	1341	1341	1246
280	20250121	151400	84751001	1341	1341	1341	1341	0
281	20250121	151300	84751001	1341	1341	1341	1341	1
282	20250121	151200	84749660	1340	1340	1340	1340	344
283	20250121	151100	84288700	1341	1341	1341	1340	127
284	20250121	151000	84118446	1340	1340	1340	1340	53
285	20250121	150900	84047426	1340	1340	1340	1340	217
286	20250121	150800	83756646	1340	1340	1341	1340	1019
287	20250121	150700	82391185	1341	1341	1341	1341	0
288	20250121	150600	82391185	1341	1340	1341	1340	1184
289	20250121	150500	80804287	1340	1340	1340	1340	202
290	20250121	150400	80533607	1340	1340	1341	1340	4
291	20250121	150300	80528246	1341	1341	1341	1341	0
292	20250121	150200	80528246	1341	1341	1341	1341	0
293	20250121	150100	80528246	1341	1341	1341	1341	10
294	20250121	150000	80514836	1341	1341	1341	1340	120
295	20250121	145900	80353960	1341	1341	1341	1341	0
296	20250121	145800	80353960	1341	1341	1341	1341	0
297	20250121	145700	80353960	1341	1341	1341	1341	2
298	20250121	145600	80351278	1341	1341	1341	1339	144
299	20250121	145500	80158258	1339	1339	1341	1339	62
300	20250121	145400	80075236	1338	1340	1340	1338	184
301	20250121	145300	79828855	1341	1341	1341	1340	216
302	20250121	145200	79539240	1341	1341	1341	1341	0
303	20250121	145100	79539240	1341	1341	1341	1341	0
304	20250121	145000	79539240	1341	1341	1341	1340	65
305	20250121	144900	79452083	1340	1340	1340	1340	25
306	20250121	144800	79418583	1338	1338	1338	1338	99
307	20250121	144700	79286121	1339	1339	1339	1339	1
308	20250121	144600	79284782	1338	1338	1338	1338	55
309	20250121	144500	79211192	1338	1338	1338	1338	50
310	20250121	144400	79144292	1341	1338	1341	1338	24
311	20250121	144300	79112177	1338	1338	1338	1338	1
312	20250121	144200	79110839	1341	1341	1341	1341	1
313	20250121	144100	79109498	1338	1338	1338	1338	600
314	20250121	144000	78306698	1339	1339	1339	1339	0
315	20250121	143900	78306698	1339	1340	1340	1339	22
316	20250121	143800	78277231	1341	1340	1341	1339	57
317	20250121	143700	78200901	1341	1336	1341	1336	1014
318	20250121	143600	76841132	1341	1341	1341	1341	0
319	20250121	143500	76841132	1341	1341	1341	1341	0
320	20250121	143400	76841132	1341	1341	1341	1341	20
321	20250121	143300	76814312	1341	1341	1341	1341	0
322	20250121	143200	76814312	1341	1341	1341	1341	0
323	20250121	143100	76814312	1341	1341	1341	1341	1
324	20250121	143000	76812971	1331	1331	1331	1331	3
325	20250121	142900	76808978	1341	1341	1341	1341	0
326	20250121	142800	76808978	1341	1341	1341	1341	1
327	20250121	142700	76807637	1341	1341	1341	1341	0
328	20250121	142600	76807637	1341	1341	1341	1341	0
329	20250121	142500	76807637	1341	1331	1341	1331	6
330	20250121	142400	76799641	1341	1332	1341	1331	1480
331	20250121	142300	74828655	1341	1341	1341	1341	0
332	20250121	142200	74828655	1341	1341	1341	1341	0
333	20250121	142100	74828655	1341	1341	1341	1341	0
334	20250121	142000	74828655	1341	1341	1341	1341	0
335	20250121	141900	74828655	1341	1341	1341	1341	0
336	20250121	141800	74828655	1341	1341	1341	1341	0
337	20250121	141700	74828655	1341	1341	1341	1341	0
338	20250121	141600	74828655	1341	1341	1341	1341	0
339	20250121	141500	74828655	1341	1341	1341	1341	0
340	20250121	141400	74828655	1341	1341	1341	1341	1
341	20250121	141300	74827314	1341	1341	1341	1341	0
342	20250121	141200	74827314	1341	1340	1341	1340	386
343	20250121	141100	74309964	1340	1340	1340	1340	0
344	20250121	141000	74309964	1340	1340	1340	1340	30
345	20250121	140900	74269764	1343	1343	1343	1343	0
346	20250121	140800	74269764	1343	1343	1343	1343	0
347	20250121	140700	74269764	1343	1343	1343	1343	0
348	20250121	140600	74269764	1343	1343	1343	1343	0
349	20250121	140500	74269764	1343	1343	1343	1332	3
350	20250121	140400	74265746	1331	1331	1331	1331	0
351	20250121	140300	74265746	1331	1336	1336	1331	1000
352	20250121	140200	72934598	1344	1344	1344	1344	0
353	20250121	140100	72934598	1344	1344	1344	1344	0
354	20250121	140000	72934598	1344	1344	1344	1344	0
355	20250121	135900	72934598	1344	1344	1344	1344	0
356	20250121	135800	72934598	1344	1344	1344	1344	0
357	20250121	135700	72934598	1344	1344	1344	1344	0
358	20250121	135600	72934598	1344	1344	1344	1344	0
359	20250121	135500	72934598	1344	1344	1345	1344	1483
360	20250121	135400	70941442	1344	1344	1344	1344	0
361	20250121	135300	70941442	1344	1344	1344	1344	0
362	20250121	135200	70941442	1344	1344	1344	1344	0
363	20250121	135100	70941442	1344	1344	1344	1344	0
364	20250121	135000	70941442	1344	1344	1344	1344	0
365	20250121	134900	70941442	1344	1344	1344	1344	0
366	20250121	134800	70941442	1344	1344	1344	1344	0
367	20250121	134700	70941442	1344	1344	1344	1344	0
368	20250121	134600	70941442	1344	1344	1344	1344	1
369	20250121	134500	70940098	1335	1338	1338	1335	387
370	20250121	134400	70423270	1346	1346	1346	1346	0
371	20250121	134300	70423270	1346	1346	1346	1346	0
372	20250121	134200	70423270	1346	1346	1346	1346	0
373	20250121	134100	70423270	1346	1346	1346	1346	0
374	20250121	134000	70423270	1346	1346	1346	1346	0
375	20250121	133900	70423270	1346	1346	1346	1346	1
376	20250121	133800	70421924	1348	1348	1348	1348	83
377	20250121	133700	70310040	1340	1340	1340	1340	0
378	20250121	133600	70310040	1340	1340	1340	1340	400
379	20250121	133500	69774040	1350	1350	1350	1350	3
380	20250121	133400	69769990	1353	1353	1353	1353	0
381	20250121	133300	69769990	1353	1353	1353	1353	0
382	20250121	133200	69769990	1353	1350	1354	1350	54
383	20250121	133100	69697067	1350	1349	1350	1349	346
384	20250121	133000	69229968	1349	1335	1350	1335	1974
385	20250121	132900	66588438	1335	1335	1335	1335	0
386	20250121	132800	66588438	1335	1335	1335	1335	0
387	20250121	132700	66588438	1335	1335	1335	1335	0
388	20250121	132600	66588438	1335	1335	1335	1335	0
389	20250121	132500	66588438	1335	1335	1335	1335	0
390	20250121	132400	66588438	1335	1335	1335	1335	0
391	20250121	132300	66588438	1335	1335	1335	1335	0
392	20250121	132200	66588438	1335	1335	1335	1335	0
393	20250121	132100	66588438	1335	1335	1335	1335	0
394	20250121	132000	66588438	1335	1335	1335	1335	0
395	20250121	131900	66588438	1335	1335	1335	1335	0
396	20250121	131800	66588438	1335	1335	1335	1335	0
397	20250121	131700	66588438	1335	1335	1335	1335	1
398	20250121	131600	66587103	1335	1332	1335	1332	4
399	20250121	131500	66581769	1335	1335	1335	1335	0
400	20250121	131400	66581769	1335	1335	1335	1335	10
401	20250121	131300	66568419	1335	1335	1335	1335	0
402	20250121	131200	66568419	1335	1335	1335	1335	5
403	20250121	131100	66561744	1337	1337	1337	1337	0
404	20250121	131000	66561744	1337	1337	1337	1337	0
405	20250121	130900	66561744	1337	1337	1337	1337	0
406	20250121	130800	66561744	1337	1337	1337	1337	0
407	20250121	130700	66561744	1337	1337	1337	1337	42
408	20250121	130600	66505590	1337	1337	1337	1337	0
409	20250121	130500	66505590	1337	1337	1337	1337	16
410	20250121	130400	66484198	1337	1337	1337	1337	0
411	20250121	130300	66484198	1337	1337	1337	1337	0
412	20250121	130200	66484198	1337	1337	1337	1337	0
413	20250121	130100	66484198	1337	1337	1337	1337	0
414	20250121	130000	66484198	1337	1337	1337	1337	0
415	20250121	125900	66484198	1337	1337	1337	1337	0
416	20250121	125800	66484198	1337	1337	1337	1337	0
417	20250121	125700	66484198	1337	1337	1337	1337	0
418	20250121	125600	66484198	1337	1337	1337	1337	0
419	20250121	125500	66484198	1337	1337	1337	1337	7
420	20250121	125400	66474839	1337	1337	1337	1337	0
421	20250121	125300	66474839	1337	1337	1337	1337	0
422	20250121	125200	66474839	1337	1337	1337	1337	0
423	20250121	125100	66474839	1337	1337	1337	1337	1
424	20250121	125000	66473502	1331	1331	1331	1331	0
425	20250121	124900	66473502	1331	1331	1331	1331	0
426	20250121	124800	66473502	1331	1331	1331	1331	0
427	20250121	124700	66473502	1331	1331	1331	1331	0
428	20250121	124600	66473502	1331	1331	1331	1331	176
429	20250121	124500	66239246	1331	1331	1331	1331	0
430	20250121	124400	66239246	1331	1331	1331	1331	0
431	20250121	124300	66239246	1331	1331	1331	1331	0
432	20250121	124200	66239246	1331	1331	1331	1331	0
433	20250121	124100	66239246	1331	1331	1331	1331	0
434	20250121	124000	66239246	1331	1331	1331	1331	0
435	20250121	123900	66239246	1331	1331	1331	1331	0
436	20250121	123800	66239246	1331	1331	1331	1331	0
437	20250121	123700	66239246	1331	1331	1331	1331	0
438	20250121	123600	66239246	1331	1331	1331	1331	0
439	20250121	123500	66239246	1331	1331	1331	1331	0
440	20250121	123400	66239246	1331	1331	1331	1331	0
441	20250121	123300	66239246	1331	1331	1331	1331	0
442	20250121	123200	66239246	1331	1331	1331	1331	0
443	20250121	123100	66239246	1331	1331	1331	1331	25
444	20250121	123000	66205971	1331	1331	1331	1331	0
445	20250121	122900	66205971	1331	1331	1331	1331	0
446	20250121	122800	66205971	1331	1331	1331	1331	0
447	20250121	122700	66205971	1331	1331	1331	1331	4799
448	20250121	122600	59818502	1337	1337	1337	1337	0
449	20250121	122500	59818502	1337	1337	1337	1337	0
450	20250121	122400	59818502	1337	1337	1337	1337	10
451	20250121	122300	59805132	1337	1332	1337	1332	1020
452	20250121	122200	58446477	1331	1331	1331	1331	0
453	20250121	122100	58446477	1331	1331	1331	1331	0
454	20250121	122000	58446477	1331	1331	1331	1331	0
455	20250121	121900	58446477	1331	1331	1331	1331	0
456	20250121	121800	58446477	1331	1331	1331	1331	0
457	20250121	121700	58446477	1331	1331	1331	1331	1
458	20250121	121600	58445146	1332	1332	1332	1332	0
459	20250121	121500	58445146	1332	1332	1332	1332	0
460	20250121	121400	58445146	1332	1332	1332	1332	0
461	20250121	121300	58445146	1332	1332	1332	1332	0
462	20250121	121200	58445146	1332	1329	1332	1329	173
463	20250121	121100	58214863	1329	1329	1329	1329	0
464	20250121	121000	58214863	1329	1329	1329	1329	0
465	20250121	120900	58214863	1329	1329	1329	1329	0
466	20250121	120800	58214863	1329	1329	1329	1329	0
467	20250121	120700	58214863	1329	1329	1329	1329	0
468	20250121	120600	58214863	1329	1329	1329	1329	0
469	20250121	120500	58214863	1329	1329	1329	1329	0
470	20250121	120400	58214863	1329	1329	1329	1329	0
471	20250121	120300	58214863	1329	1329	1329	1329	0
472	20250121	120200	58214863	1329	1329	1329	1329	1
473	20250121	120100	58213534	1323	1323	1323	1323	0
474	20250121	120000	58213534	1323	1323	1323	1323	0
475	20250121	115900	58213534	1323	1323	1323	1323	0
476	20250121	115800	58213534	1323	1323	1323	1323	0
477	20250121	115700	58213534	1323	1323	1323	1323	0
478	20250121	115600	58213534	1323	1323	1323	1323	18
479	20250121	115500	58189720	1332	1332	1332	1332	0
480	20250121	115400	58189720	1332	1332	1332	1332	0
481	20250121	115300	58189720	1332	1332	1332	1332	0
482	20250121	115200	58189720	1332	1332	1332	1332	0
483	20250121	115100	58189720	1332	1332	1332	1332	0
484	20250121	115000	58189720	1332	1332	1332	1332	0
485	20250121	114900	58189720	1332	1332	1332	1332	0
486	20250121	114800	58189720	1332	1332	1332	1332	0
487	20250121	114700	58189720	1332	1332	1332	1332	0
488	20250121	114600	58189720	1332	1332	1332	1332	0
489	20250121	114500	58189720	1332	1332	1332	1332	0
490	20250121	114400	58189720	1332	1332	1332	1323	1659
491	20250121	114300	55994813	1332	1332	1332	1332	0
492	20250121	114200	55994813	1332	1332	1332	1326	1834
493	20250121	114100	53551937	1332	1332	1332	1332	0
494	20250121	114000	53551937	1332	1332	1332	1332	0
495	20250121	113900	53551937	1332	1332	1332	1332	0
496	20250121	113800	53551937	1332	1332	1332	1332	0
497	20250121	113700	53551937	1332	1332	1332	1332	242
498	20250121	113600	53229593	1332	1332	1332	1332	20
499	20250121	113500	53202953	1332	1332	1332	1332	0
500	20250121	113400	53202953	1332	1331	1332	1331	3
501	20250121	113300	53198959	1330	1330	1330	1330	0
502	20250121	113200	53198959	1330	1330	1330	1330	1
503	20250121	113100	53197629	1327	1327	1327	1327	0
504	20250121	113000	53197629	1327	1327	1327	1327	0
505	20250121	112900	53197629	1327	1327	1327	1327	0
506	20250121	112800	53197629	1327	1327	1327	1327	2
507	20250121	112700	53194975	1327	1327	1327	1327	5
508	20250121	112600	53188340	1327	1326	1327	1323	23
509	20250121	112500	53157901	1327	1327	1327	1327	40
510	20250121	112400	53104821	1327	1327	1327	1327	507
511	20250121	112300	52432032	1329	1328	1329	1328	1203
512	20250121	112200	50833348	1328	1328	1328	1328	10
513	20250121	112100	50820068	1328	1328	1328	1328	1
514	20250121	112000	50818740	1324	1324	1324	1324	316
515	20250121	111900	50400356	1323	1323	1323	1323	0
516	20250121	111800	50400356	1323	1323	1323	1323	0
517	20250121	111700	50400356	1323	1323	1323	1323	295
518	20250121	111600	50010071	1324	1324	1324	1324	0
519	20250121	111500	50010071	1324	1324	1324	1324	0
520	20250121	111400	50010071	1324	1321	1324	1321	489
521	20250121	111300	49363949	1324	1324	1324	1324	24
522	20250121	111200	49332173	1324	1324	1324	1324	1
523	20250121	111100	49330849	1322	1322	1322	1322	2
524	20250121	111000	49328205	1321	1321	1321	1321	24
525	20250121	110900	49296501	1327	1327	1327	1327	0
526	20250121	110800	49296501	1327	1328	1328	1327	221
527	20250121	110700	49003233	1325	1325	1325	1325	0
528	20250121	110600	49003233	1325	1325	1325	1325	1
529	20250121	110500	49001908	1321	1321	1321	1321	0
530	20250121	110400	49001908	1321	1321	1321	1321	0
531	20250121	110300	49001908	1321	1321	1321	1321	0
532	20250121	110200	49001908	1321	1321	1321	1321	0
533	20250121	110100	49001908	1321	1321	1321	1321	0
534	20250121	110000	49001908	1321	1321	1321	1321	43
535	20250121	105900	48945105	1321	1321	1321	1321	13
536	20250121	105800	48927932	1321	1321	1321	1321	0
537	20250121	105700	48927932	1321	1321	1321	1321	380
538	20250121	105600	48425952	1321	1321	1321	1321	1
539	20250121	105500	48424631	1321	1311	1321	1311	6
540	20250121	105400	48416755	1321	1321	1321	1321	0
541	20250121	105300	48416755	1321	1321	1321	1321	0
542	20250121	105200	48416755	1321	1321	1321	1321	20
543	20250121	105100	48390335	1321	1321	1321	1321	0
544	20250121	105000	48390335	1321	1321	1321	1321	0
545	20250121	104900	48390335	1321	1321	1321	1321	0
546	20250121	104800	48390335	1321	1321	1321	1321	0
547	20250121	104700	48390335	1321	1321	1321	1321	0
548	20250121	104600	48390335	1321	1312	1321	1311	298
549	20250121	104500	47999530	1321	1321	1321	1321	0
550	20250121	104400	47999530	1321	1321	1321	1321	0
551	20250121	104300	47999530	1321	1321	1321	1321	0
552	20250121	104200	47999530	1321	1312	1321	1312	2
553	20250121	104100	47996897	1321	1321	1321	1321	180
554	20250121	104000	47759117	1330	1330	1330	1330	0
555	20250121	103900	47759117	1330	1330	1330	1330	24
556	20250121	103800	47727197	1330	1330	1330	1330	0
557	20250121	103700	47727197	1330	1330	1330	1330	0
558	20250121	103600	47727197	1330	1330	1330	1330	80
559	20250121	103500	47620797	1330	1330	1330	1330	0
560	20250121	103400	47620797	1330	1330	1331	1330	1469
561	20250121	103300	45666956	1330	1330	1330	1330	0
562	20250121	103200	45666956	1330	1330	1330	1330	0
563	20250121	103100	45666956	1330	1330	1330	1330	1
564	20250121	103000	45665626	1331	1331	1331	1331	0
565	20250121	102900	45665626	1331	1321	1331	1321	409
566	20250121	102800	45125269	1321	1319	1321	1319	190
567	20250121	102700	44874412	1327	1327	1327	1327	0
568	20250121	102600	44874412	1327	1327	1327	1327	0
569	20250121	102500	44874412	1327	1327	1327	1327	0
570	20250121	102400	44874412	1327	1327	1327	1327	0
571	20250121	102300	44874412	1327	1311	1328	1311	492
572	20250121	102200	44225211	1326	1326	1326	1326	1001
573	20250121	102100	42897885	1321	1322	1322	1310	2648
574	20250121	102000	39415937	1331	1331	1331	1331	0
575	20250121	101900	39415937	1331	1331	1331	1331	0
576	20250121	101800	39415937	1331	1331	1331	1331	0
577	20250121	101700	39415937	1331	1331	1331	1331	0
578	20250121	101600	39415937	1331	1331	1331	1331	0
579	20250121	101500	39415937	1331	1331	1331	1331	0
580	20250121	101400	39415937	1331	1331	1331	1331	2
581	20250121	101300	39413275	1331	1331	1332	1331	1083
582	20250121	101200	37971719	1332	1332	1332	1332	0
583	20250121	101100	37971719	1332	1331	1332	1331	72
584	20250121	101000	37875881	1331	1331	1331	1331	0
585	20250121	100900	37875881	1331	1331	1331	1331	0
586	20250121	100800	37875881	1331	1331	1331	1331	1
587	20250121	100700	37874550	1332	1332	1332	1332	0
588	20250121	100600	37874550	1332	1331	1332	1331	447
589	20250121	100500	37279205	1332	1332	1332	1332	1
590	20250121	100400	37277873	1330	1330	1330	1330	301
591	20250121	100300	36877543	1332	1332	1332	1332	0
592	20250121	100200	36877543	1332	1332	1332	1332	0
593	20250121	100100	36877543	1332	1332	1332	1332	0
594	20250121	100000	36877543	1332	1332	1332	1332	0
595	20250121	095900	36877543	1332	1332	1332	1332	0
596	20250121	095800	36877543	1332	1332	1332	1332	0
597	20250121	095700	36877543	1332	1332	1332	1332	0
598	20250121	095600	36877543	1332	1332	1332	1332	0
599	20250121	095500	36877543	1332	1332	1332	1332	0
600	20250121	095400	36877543	1332	1332	1332	1332	0
601	20250121	095300	36877543	1332	1332	1332	1332	0
602	20250121	095200	36877543	1332	1332	1332	1332	0
603	20250121	095100	36877543	1332	1332	1332	1332	0
604	20250121	095000	36877543	1332	1332	1332	1332	8
605	20250121	094900	36866887	1337	1337	1337	1337	0
606	20250121	094800	36866887	1337	1337	1337	1337	0
607	20250121	094700	36866887	1337	1337	1337	1337	0
608	20250121	094600	36866887	1337	1337	1337	1337	1
609	20250121	094500	36865550	1337	1337	1337	1337	1
610	20250121	094400	36864213	1337	1337	1337	1337	3
611	20250121	094300	36860202	1336	1333	1336	1333	736
612	20250121	094200	35876968	1336	1336	1336	1336	0
613	20250121	094100	35876968	1336	1336	1336	1336	0
614	20250121	094000	35876968	1336	1336	1336	1336	0
615	20250121	093900	35876968	1336	1336	1336	1336	0
616	20250121	093800	35876968	1336	1336	1336	1336	0
617	20250121	093700	35876968	1336	1336	1336	1336	0
618	20250121	093600	35876968	1336	1336	1336	1336	2
619	20250121	093500	35874296	1337	1337	1337	1337	0
620	20250121	093400	35874296	1337	1337	1337	1337	0
621	20250121	093300	35874296	1337	1337	1337	1337	1
622	20250121	093200	35872959	1326	1326	1326	1326	0
623	20250121	093100	35872959	1326	1327	1327	1326	380
624	20250121	093000	35369077	1327	1340	1340	1327	967
625	20250121	092900	34084932	1340	1340	1340	1340	10
626	20250121	092800	34071532	1340	1328	1340	1328	46
627	20250121	092700	34010432	1342	1342	1342	1342	0
628	20250121	092600	34010432	1342	1341	1342	1329	1104
629	20250121	092500	32543178	1329	1330	1330	1329	4
630	20250121	092400	32537861	1344	1344	1344	1344	0
631	20250121	092300	32537861	1344	1330	1344	1329	312
632	20250121	092200	32122877	1344	1344	1344	1344	1
633	20250121	092100	32121533	1330	1339	1339	1329	3853
634	20250121	092000	26978027	1366	1366	1366	1366	0
635	20250121	091900	26978027	1366	1366	1366	1366	0
636	20250121	091800	26978027	1366	1366	1366	1366	1
637	20250121	091700	26976661	1368	1368	1368	1368	6
638	20250121	091600	26968453	1368	1368	1368	1368	0
639	20250121	091500	26968453	1368	1368	1368	1368	1
640	20250121	091400	26967085	1335	1350	1350	1335	52
641	20250121	091300	26897339	1371	1371	1371	1371	136
642	20250121	091200	26710883	1371	1371	1371	1371	5
643	20250121	091100	26704028	1370	1369	1371	1369	3794
644	20250121	091000	21506639	1370	1370	1370	1370	90
645	20250121	090900	21383339	1370	1370	1370	1370	52
646	20250121	090800	21312099	1371	1371	1371	1371	24
647	20250121	090700	21279195	1371	1327	1371	1327	102
648	20250121	090600	21140367	1359	1359	1359	1359	50
649	20250121	090500	21072417	1359	1360	1360	1315	300
650	20250121	090400	20666627	1360	1344	1360	1343	194
651	20250121	090300	20405861	1315	1330	1330	1314	13312
652	20250121	090200	2893067	1327	1330	1330	1327	645
653	20250121	090100	2035652	1344	1344	1344	1344	2
654	20250121	090000	2032964	1327	1327	1327	1327	1532