KissMeData/201490/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	203900	55684178	1863	1863	1863	1863	1562
3	20250121	203800	55684178	1863	1863	1863	1863	0
4	20250121	203700	55684178	1863	1863	1863	1863	0
5	20250121	203600	55684178	1863	1863	1863	1863	0
6	20250121	203500	55684178	1863	1863	1863	1863	0
7	20250121	203400	55684178	1863	1863	1863	1863	0
8	20250121	203300	55684178	1863	1863	1863	1863	0
9	20250121	203200	55684178	1863	1863	1863	1863	0
10	20250121	203100	55684178	1863	1863	1863	1863	0
11	20250121	203000	55684178	1863	1863	1863	1863	0
12	20250121	202900	55684178	1863	1863	1863	1863	0
13	20250121	202800	55684178	1863	1863	1863	1863	0
14	20250121	202700	55684178	1863	1863	1863	1863	0
15	20250121	202600	55684178	1863	1863	1863	1863	0
16	20250121	202500	55684178	1863	1863	1863	1863	0
17	20250121	202400	55684178	1863	1863	1863	1863	0
18	20250121	202300	55684178	1863	1863	1863	1863	0
19	20250121	202200	55684178	1863	1863	1863	1863	0
20	20250121	202100	55684178	1863	1863	1863	1863	0
21	20250121	202000	55684178	1863	1863	1863	1863	0
22	20250121	201900	55684178	1863	1863	1863	1863	0
23	20250121	201800	55684178	1863	1863	1863	1863	0
24	20250121	201700	55684178	1863	1863	1863	1863	0
25	20250121	201600	55684178	1863	1863	1863	1863	0
26	20250121	201500	55684178	1863	1863	1863	1863	0
27	20250121	201400	55684178	1863	1863	1863	1863	0
28	20250121	201300	55684178	1863	1863	1863	1863	0
29	20250121	201200	55684178	1863	1863	1863	1863	0
30	20250121	201100	55684178	1863	1863	1863	1863	0
31	20250121	201000	55684178	1863	1863	1863	1863	0
32	20250121	200900	55684178	1863	1863	1863	1863	1562
33	20250121	200800	55684178	1863	1863	1863	1863	0
34	20250121	200700	55684178	1863	1863	1863	1863	0
35	20250121	200600	55684178	1863	1863	1863	1863	0
36	20250121	200500	55684178	1863	1863	1863	1863	0
37	20250121	200400	55684178	1863	1863	1863	1863	0
38	20250121	200300	55684178	1863	1863	1863	1863	0
39	20250121	200200	55684178	1863	1863	1863	1863	0
40	20250121	200100	55684178	1863	1863	1863	1863	0
41	20250121	200000	55684178	1863	1863	1863	1863	0
42	20250121	195900	55684178	1863	1863	1863	1863	0
43	20250121	195800	55684178	1863	1863	1863	1863	0
44	20250121	195700	55684178	1863	1863	1863	1863	0
45	20250121	195600	55684178	1863	1863	1863	1863	0
46	20250121	195500	55684178	1863	1863	1863	1863	0
47	20250121	195400	55684178	1863	1863	1863	1863	0
48	20250121	195300	55684178	1863	1863	1863	1863	0
49	20250121	195200	55684178	1863	1863	1863	1863	0
50	20250121	195100	55684178	1863	1863	1863	1863	0
51	20250121	195000	55684178	1863	1863	1863	1863	0
52	20250121	194900	55684178	1863	1863	1863	1863	0
53	20250121	194800	55684178	1863	1863	1863	1863	0
54	20250121	194700	55684178	1863	1863	1863	1863	0
55	20250121	194600	55684178	1863	1863	1863	1863	0
56	20250121	194500	55684178	1863	1863	1863	1863	0
57	20250121	194400	55684178	1863	1863	1863	1863	0
58	20250121	194300	55684178	1863	1863	1863	1863	0
59	20250121	194200	55684178	1863	1863	1863	1863	0
60	20250121	194100	55684178	1863	1863	1863	1863	0
61	20250121	194000	55684178	1863	1863	1863	1863	0
62	20250121	193900	55684178	1863	1863	1863	1863	1562
63	20250121	193800	55684178	1863	1863	1863	1863	0
64	20250121	193700	55684178	1863	1863	1863	1863	0
65	20250121	193600	55684178	1863	1863	1863	1863	0
66	20250121	193500	55684178	1863	1863	1863	1863	0
67	20250121	193400	55684178	1863	1863	1863	1863	0
68	20250121	193300	55684178	1863	1863	1863	1863	0
69	20250121	193200	55684178	1863	1863	1863	1863	0
70	20250121	193100	55684178	1863	1863	1863	1863	0
71	20250121	193000	55684178	1863	1863	1863	1863	0
72	20250121	192900	55684178	1863	1863	1863	1863	0
73	20250121	192800	55684178	1863	1863	1863	1863	0
74	20250121	192700	55684178	1863	1863	1863	1863	0
75	20250121	192600	55684178	1863	1863	1863	1863	0
76	20250121	192500	55684178	1863	1863	1863	1863	0
77	20250121	192400	55684178	1863	1863	1863	1863	0
78	20250121	192300	55684178	1863	1863	1863	1863	0
79	20250121	192200	55684178	1863	1863	1863	1863	0
80	20250121	192100	55684178	1863	1863	1863	1863	0
81	20250121	192000	55684178	1863	1863	1863	1863	0
82	20250121	191900	55684178	1863	1863	1863	1863	0
83	20250121	191800	55684178	1863	1863	1863	1863	0
84	20250121	191700	55684178	1863	1863	1863	1863	0
85	20250121	191600	55684178	1863	1863	1863	1863	0
86	20250121	191500	55684178	1863	1863	1863	1863	0
87	20250121	191400	55684178	1863	1863	1863	1863	0
88	20250121	191300	55684178	1863	1863	1863	1863	0
89	20250121	191200	55684178	1863	1863	1863	1863	0
90	20250121	191100	55684178	1863	1863	1863	1863	0
91	20250121	191000	55684178	1863	1863	1863	1863	0
92	20250121	190900	55684178	1863	1863	1863	1863	1562
93	20250121	190800	55684178	1863	1863	1863	1863	0
94	20250121	190700	55684178	1863	1863	1863	1863	0
95	20250121	190600	55684178	1863	1863	1863	1863	0
96	20250121	190500	55684178	1863	1863	1863	1863	0
97	20250121	190400	55684178	1863	1863	1863	1863	0
98	20250121	190300	55684178	1863	1863	1863	1863	0
99	20250121	190200	55684178	1863	1863	1863	1863	0
100	20250121	190100	55684178	1863	1863	1863	1863	0
101	20250121	190000	55684178	1863	1863	1863	1863	0
102	20250121	185900	55684178	1863	1863	1863	1863	0
103	20250121	185800	55684178	1863	1863	1863	1863	0
104	20250121	185700	55684178	1863	1863	1863	1863	0
105	20250121	185600	55684178	1863	1863	1863	1863	0
106	20250121	185500	55684178	1863	1863	1863	1863	0
107	20250121	185400	55684178	1863	1863	1863	1863	0
108	20250121	185300	55684178	1863	1863	1863	1863	0
109	20250121	185200	55684178	1863	1863	1863	1863	0
110	20250121	185100	55684178	1863	1863	1863	1863	0
111	20250121	185000	55684178	1863	1863	1863	1863	0
112	20250121	184900	55684178	1863	1863	1863	1863	0
113	20250121	184800	55684178	1863	1863	1863	1863	0
114	20250121	184700	55684178	1863	1863	1863	1863	0
115	20250121	184600	55684178	1863	1863	1863	1863	0
116	20250121	184500	55684178	1863	1863	1863	1863	0
117	20250121	184400	55684178	1863	1863	1863	1863	0
118	20250121	184300	55684178	1863	1863	1863	1863	0
119	20250121	184200	55684178	1863	1863	1863	1863	0
120	20250121	184100	55684178	1863	1863	1863	1863	0
121	20250121	184000	55684178	1863	1863	1863	1863	0
122	20250121	183900	55684178	1863	1863	1863	1863	1562
123	20250121	183800	55684178	1863	1863	1863	1863	0
124	20250121	183700	55684178	1863	1863	1863	1863	0
125	20250121	183600	55684178	1863	1863	1863	1863	0
126	20250121	183500	55684178	1863	1863	1863	1863	0
127	20250121	183400	55684178	1863	1863	1863	1863	0
128	20250121	183300	55684178	1863	1863	1863	1863	0
129	20250121	183200	55684178	1863	1863	1863	1863	0
130	20250121	183100	55684178	1863	1863	1863	1863	0
131	20250121	183000	55684178	1863	1863	1863	1863	0
132	20250121	182900	55684178	1863	1863	1863	1863	0
133	20250121	182800	55684178	1863	1863	1863	1863	0
134	20250121	182700	55684178	1863	1863	1863	1863	0
135	20250121	182600	55684178	1863	1863	1863	1863	0
136	20250121	182500	55684178	1863	1863	1863	1863	0
137	20250121	182400	55684178	1863	1863	1863	1863	0
138	20250121	182300	55684178	1863	1863	1863	1863	0
139	20250121	182200	55684178	1863	1863	1863	1863	0
140	20250121	182100	55684178	1863	1863	1863	1863	0
141	20250121	182000	55684178	1863	1863	1863	1863	0
142	20250121	181900	55684178	1863	1863	1863	1863	0
143	20250121	181800	55684178	1863	1863	1863	1863	0
144	20250121	181700	55684178	1863	1863	1863	1863	0
145	20250121	181600	55684178	1863	1863	1863	1863	0
146	20250121	181500	55684178	1863	1863	1863	1863	0
147	20250121	181400	55684178	1863	1863	1863	1863	0
148	20250121	181300	55684178	1863	1863	1863	1863	0
149	20250121	181200	55684178	1863	1863	1863	1863	0
150	20250121	181100	55684178	1863	1863	1863	1863	0
151	20250121	181000	55684178	1863	1863	1863	1863	0
152	20250121	180900	55684178	1863	1863	1863	1863	1562
153	20250121	180800	55684178	1863	1863	1863	1863	0
154	20250121	180700	55684178	1863	1863	1863	1863	0
155	20250121	180600	55684178	1863	1863	1863	1863	0
156	20250121	180500	55684178	1863	1863	1863	1863	0
157	20250121	180400	55684178	1863	1863	1863	1863	0
158	20250121	180300	55684178	1863	1863	1863	1863	0
159	20250121	180200	55684178	1863	1863	1863	1863	0
160	20250121	180100	55684178	1863	1863	1863	1863	0
161	20250121	180000	55684178	1863	1863	1863	1863	0
162	20250121	175900	55684178	1863	1863	1863	1863	0
163	20250121	175800	55684178	1863	1863	1863	1863	0
164	20250121	175700	55684178	1863	1863	1863	1863	0
165	20250121	175600	55684178	1863	1863	1863	1863	0
166	20250121	175500	55684178	1863	1863	1863	1863	0
167	20250121	175400	55684178	1863	1863	1863	1863	0
168	20250121	175300	55684178	1863	1863	1863	1863	0
169	20250121	175200	55684178	1863	1863	1863	1863	0
170	20250121	175100	55684178	1863	1863	1863	1863	0
171	20250121	175000	55684178	1863	1863	1863	1863	0
172	20250121	174900	55684178	1863	1863	1863	1863	0
173	20250121	174800	55684178	1863	1863	1863	1863	0
174	20250121	174700	55684178	1863	1863	1863	1863	0
175	20250121	174600	55684178	1863	1863	1863	1863	0
176	20250121	174500	55684178	1863	1863	1863	1863	0
177	20250121	174400	55684178	1863	1863	1863	1863	0
178	20250121	174300	55684178	1863	1863	1863	1863	0
179	20250121	174200	55684178	1863	1863	1863	1863	0
180	20250121	174100	55684178	1863	1863	1863	1863	0
181	20250121	174000	55684178	1863	1863	1863	1863	0
182	20250121	173900	55684178	1863	1863	1863	1863	1562
183	20250121	173800	55684178	1863	1863	1863	1863	0
184	20250121	173700	55684178	1863	1863	1863	1863	0
185	20250121	173600	55684178	1863	1863	1863	1863	0
186	20250121	173500	55684178	1863	1863	1863	1863	0
187	20250121	173400	55684178	1863	1863	1863	1863	0
188	20250121	173300	55684178	1863	1863	1863	1863	0
189	20250121	173200	55684178	1863	1863	1863	1863	0
190	20250121	173100	55684178	1863	1863	1863	1863	0
191	20250121	173000	55684178	1863	1863	1863	1863	0
192	20250121	172900	55684178	1863	1863	1863	1863	0
193	20250121	172800	55684178	1863	1863	1863	1863	0
194	20250121	172700	55684178	1863	1863	1863	1863	0
195	20250121	172600	55684178	1863	1863	1863	1863	0
196	20250121	172500	55684178	1863	1863	1863	1863	0
197	20250121	172400	55684178	1863	1863	1863	1863	0
198	20250121	172300	55684178	1863	1863	1863	1863	0
199	20250121	172200	55684178	1863	1863	1863	1863	0
200	20250121	172100	55684178	1863	1863	1863	1863	0
201	20250121	172000	55684178	1863	1863	1863	1863	0
202	20250121	171900	55684178	1863	1863	1863	1863	0
203	20250121	171800	55684178	1863	1863	1863	1863	0
204	20250121	171700	55684178	1863	1863	1863	1863	0
205	20250121	171600	55684178	1863	1863	1863	1863	0
206	20250121	171500	55684178	1863	1863	1863	1863	0
207	20250121	171400	55684178	1863	1863	1863	1863	0
208	20250121	171300	55684178	1863	1863	1863	1863	0
209	20250121	171200	55684178	1863	1863	1863	1863	0
210	20250121	171100	55684178	1863	1863	1863	1863	0
211	20250121	171000	55684178	1863	1863	1863	1863	0
212	20250121	170900	55684178	1863	1863	1863	1863	1562
213	20250121	170800	55684178	1863	1863	1863	1863	0
214	20250121	170700	55684178	1863	1863	1863	1863	0
215	20250121	170600	55684178	1863	1863	1863	1863	0
216	20250121	170500	55684178	1863	1863	1863	1863	0
217	20250121	170400	55684178	1863	1863	1863	1863	0
218	20250121	170300	55684178	1863	1863	1863	1863	0
219	20250121	170200	55684178	1863	1863	1863	1863	0
220	20250121	170100	55684178	1863	1863	1863	1863	0
221	20250121	170000	55684178	1863	1863	1863	1863	0
222	20250121	165900	55684178	1863	1863	1863	1863	0
223	20250121	165800	55684178	1863	1863	1863	1863	0
224	20250121	165700	55684178	1863	1863	1863	1863	0
225	20250121	165600	55684178	1863	1863	1863	1863	0
226	20250121	165500	55684178	1863	1863	1863	1863	0
227	20250121	165400	55684178	1863	1863	1863	1863	0
228	20250121	165300	55684178	1863	1863	1863	1863	0
229	20250121	165200	55684178	1863	1863	1863	1863	0
230	20250121	165100	55684178	1863	1863	1863	1863	0
231	20250121	165000	55684178	1863	1863	1863	1863	0
232	20250121	164900	55684178	1863	1863	1863	1863	0
233	20250121	164800	55684178	1863	1863	1863	1863	0
234	20250121	164700	55684178	1863	1863	1863	1863	0
235	20250121	164600	55684178	1863	1863	1863	1863	0
236	20250121	164500	55684178	1863	1863	1863	1863	0
237	20250121	164400	55684178	1863	1863	1863	1863	0
238	20250121	164300	55684178	1863	1863	1863	1863	0
239	20250121	164200	55684178	1863	1863	1863	1863	0
240	20250121	164100	55684178	1863	1863	1863	1863	0
241	20250121	164000	55684178	1863	1863	1863	1863	0
242	20250121	163900	55684178	1863	1863	1863	1863	1562
243	20250121	163800	55684178	1863	1863	1863	1863	0
244	20250121	163700	55684178	1863	1863	1863	1863	0
245	20250121	163600	55684178	1863	1863	1863	1863	0
246	20250121	163500	55684178	1863	1863	1863	1863	0
247	20250121	163400	55684178	1863	1863	1863	1863	0
248	20250121	163300	55684178	1863	1863	1863	1863	0
249	20250121	163200	55684178	1863	1863	1863	1863	0
250	20250121	163100	55684178	1863	1863	1863	1863	0
251	20250121	163000	55684178	1863	1863	1863	1863	0
252	20250121	162900	55684178	1863	1863	1863	1863	0
253	20250121	162800	55684178	1863	1863	1863	1863	0
254	20250121	162700	55684178	1863	1863	1863	1863	0
255	20250121	162600	55684178	1863	1863	1863	1863	0
256	20250121	162500	55684178	1863	1863	1863	1863	0
257	20250121	162400	55684178	1863	1863	1863	1863	0
258	20250121	162300	55684178	1863	1863	1863	1863	0
259	20250121	162200	55684178	1863	1863	1863	1863	0
260	20250121	162100	55684178	1863	1863	1863	1863	0
261	20250121	162000	55684178	1863	1863	1863	1863	0
262	20250121	161900	55684178	1863	1863	1863	1863	0
263	20250121	161800	55684178	1863	1863	1863	1863	0
264	20250121	161700	55684178	1863	1863	1863	1863	0
265	20250121	161600	55684178	1863	1863	1863	1863	0
266	20250121	161500	55684178	1863	1863	1863	1863	0
267	20250121	161400	55684178	1863	1863	1863	1863	0
268	20250121	161300	55684178	1863	1863	1863	1863	0
269	20250121	161200	55684178	1863	1863	1863	1863	0
270	20250121	161100	55684178	1863	1863	1863	1863	0
271	20250121	161000	55684178	1863	1863	1863	1863	0
272	20250121	160900	55684178	1863	1863	1863	1863	1562
273	20250121	160800	55684178	1863	1863	1863	1863	0
274	20250121	160700	55684178	1863	1863	1863	1863	0
275	20250121	160600	55684178	1863	1863	1863	1863	0
276	20250121	160500	55684178	1863	1863	1863	1863	0
277	20250121	160400	55684178	1863	1863	1863	1863	0
278	20250121	160300	55684178	1863	1863	1863	1863	0
279	20250121	160200	55684178	1863	1863	1863	1863	0
280	20250121	160100	55684178	1863	1863	1863	1863	0
281	20250121	160000	55684178	1863	1863	1863	1863	0
282	20250121	155900	55684178	1863	1863	1863	1863	0
283	20250121	155800	55684178	1863	1863	1863	1863	0
284	20250121	155700	55684178	1863	1863	1863	1863	0
285	20250121	155600	55684178	1863	1863	1863	1863	0
286	20250121	155500	55684178	1863	1863	1863	1863	0
287	20250121	155400	55684178	1863	1863	1863	1863	0
288	20250121	155300	55684178	1863	1863	1863	1863	0
289	20250121	155200	55684178	1863	1863	1863	1863	0
290	20250121	155100	55684178	1863	1863	1863	1863	0
291	20250121	155000	55684178	1863	1863	1863	1863	0
292	20250121	154900	55684178	1863	1863	1863	1863	0
293	20250121	154800	55684178	1863	1863	1863	1863	0
294	20250121	154700	55684178	1863	1863	1863	1863	0
295	20250121	154600	55684178	1863	1863	1863	1863	0
296	20250121	154500	55684178	1863	1863	1863	1863	0
297	20250121	154400	55684178	1863	1863	1863	1863	0
298	20250121	154300	55684178	1863	1863	1863	1863	0
299	20250121	154200	55684178	1863	1863	1863	1863	0
300	20250121	154100	55684178	1863	1863	1863	1863	0
301	20250121	154000	55684178	1863	1863	1863	1863	0
302	20250121	153900	55684178	1863	1863	1863	1863	1562
303	20250121	153800	55684178	1863	1863	1863	1863	0
304	20250121	153700	55684178	1863	1863	1863	1863	0
305	20250121	153600	55684178	1863	1863	1863	1863	0
306	20250121	153500	55684178	1863	1863	1863	1863	0
307	20250121	153400	55684178	1863	1863	1863	1863	0
308	20250121	153300	55684178	1863	1863	1863	1863	0
309	20250121	153200	55684178	1863	1863	1863	1863	0
310	20250121	153100	55684178	1863	1863	1863	1863	0
311	20250121	153000	55684178	1863	1863	1863	1863	1562
312	20250121	152900	52774172	1861	1861	1861	1861	0
313	20250121	152800	52774172	1861	1861	1861	1861	0
314	20250121	152700	52774172	1861	1861	1861	1861	0
315	20250121	152600	52774172	1861	1861	1861	1861	0
316	20250121	152500	52774172	1861	1861	1861	1861	0
317	20250121	152400	52774172	1861	1861	1861	1861	0
318	20250121	152300	52774172	1861	1861	1861	1861	0
319	20250121	152200	52774172	1861	1861	1861	1861	0
320	20250121	152100	52774172	1861	1861	1861	1861	0
321	20250121	152000	52774172	1861	1861	1861	1861	0
322	20250121	151900	52774172	1861	1861	1861	1861	100
323	20250121	151800	52588072	1862	1862	1862	1862	0
324	20250121	151700	52588072	1862	1862	1862	1862	0
325	20250121	151600	52588072	1862	1862	1862	1862	0
326	20250121	151500	52588072	1862	1858	1862	1858	100
327	20250121	151400	52402073	1831	1831	1831	1831	0
328	20250121	151300	52402073	1831	1831	1831	1831	0
329	20250121	151200	52402073	1831	1831	1831	1831	0
330	20250121	151100	52402073	1831	1831	1831	1831	0
331	20250121	151000	52402073	1831	1831	1831	1831	0
332	20250121	150900	52402073	1831	1831	1861	1831	485
333	20250121	150800	51507482	1838	1838	1838	1838	0
334	20250121	150700	51507482	1838	1838	1838	1838	45
335	20250121	150600	51424772	1838	1838	1838	1838	0
336	20250121	150500	51424772	1838	1838	1838	1838	0
337	20250121	150400	51424772	1838	1838	1838	1838	0
338	20250121	150300	51424772	1838	1838	1838	1838	0
339	20250121	150200	51424772	1838	1838	1838	1838	0
340	20250121	150100	51424772	1838	1838	1838	1838	0
341	20250121	150000	51424772	1838	1838	1838	1838	155
342	20250121	145900	51139882	1831	1831	1831	1831	0
343	20250121	145800	51139882	1831	1831	1831	1831	0
344	20250121	145700	51139882	1831	1831	1831	1831	0
345	20250121	145600	51139882	1831	1831	1831	1831	0
346	20250121	145500	51139882	1831	1831	1831	1831	1
347	20250121	145400	51138051	1829	1829	1829	1829	0
348	20250121	145300	51138051	1829	1829	1829	1829	0
349	20250121	145200	51138051	1829	1829	1829	1829	0
350	20250121	145100	51138051	1829	1829	1829	1829	0
351	20250121	145000	51138051	1829	1829	1829	1829	0
352	20250121	144900	51138051	1829	1829	1829	1829	0
353	20250121	144800	51138051	1829	1829	1829	1829	0
354	20250121	144700	51138051	1829	1830	1830	1829	1000
355	20250121	144600	49308545	1839	1839	1839	1839	0
356	20250121	144500	49308545	1839	1839	1839	1839	0
357	20250121	144400	49308545	1839	1833	1839	1830	625
358	20250121	144300	48161537	1833	1833	1833	1833	0
359	20250121	144200	48161537	1833	1833	1833	1833	0
360	20250121	144100	48161537	1833	1833	1833	1833	0
361	20250121	144000	48161537	1833	1833	1833	1833	0
362	20250121	143900	48161537	1833	1833	1833	1833	10
363	20250121	143800	48143207	1835	1835	1835	1835	0
364	20250121	143700	48143207	1835	1835	1835	1835	0
365	20250121	143600	48143207	1835	1835	1835	1835	0
366	20250121	143500	48143207	1835	1835	1835	1835	90
367	20250121	143400	47978057	1835	1835	1835	1835	0
368	20250121	143300	47978057	1835	1835	1835	1835	0
369	20250121	143200	47978057	1835	1835	1835	1835	0
370	20250121	143100	47978057	1835	1835	1835	1835	0
371	20250121	143000	47978057	1835	1835	1835	1835	0
372	20250121	142900	47978057	1835	1835	1835	1835	0
373	20250121	142800	47978057	1835	1835	1835	1835	6
374	20250121	142700	47967047	1836	1836	1836	1836	0
375	20250121	142600	47967047	1836	1836	1836	1836	0
376	20250121	142500	47967047	1836	1836	1836	1836	0
377	20250121	142400	47967047	1836	1836	1836	1836	0
378	20250121	142300	47967047	1836	1836	1836	1836	10
379	20250121	142200	47948687	1828	1828	1828	1828	0
380	20250121	142100	47948687	1828	1828	1828	1828	0
381	20250121	142000	47948687	1828	1828	1828	1828	0
382	20250121	141900	47948687	1828	1828	1828	1828	0
383	20250121	141800	47948687	1828	1828	1828	1828	544
384	20250121	141700	46954255	1828	1828	1828	1828	0
385	20250121	141600	46954255	1828	1828	1828	1828	0
386	20250121	141500	46954255	1828	1828	1828	1828	0
387	20250121	141400	46954255	1828	1828	1828	1828	0
388	20250121	141300	46954255	1828	1828	1828	1828	0
389	20250121	141200	46954255	1828	1828	1828	1828	0
390	20250121	141100	46954255	1828	1828	1828	1828	0
391	20250121	141000	46954255	1828	1828	1828	1828	0
392	20250121	140900	46954255	1828	1828	1828	1828	0
393	20250121	140800	46954255	1828	1828	1828	1828	0
394	20250121	140700	46954255	1828	1828	1828	1828	0
395	20250121	140600	46954255	1828	1828	1828	1828	0
396	20250121	140500	46954255	1828	1828	1828	1828	0
397	20250121	140400	46954255	1828	1828	1828	1828	0
398	20250121	140300	46954255	1828	1828	1828	1828	0
399	20250121	140200	46954255	1828	1828	1828	1828	0
400	20250121	140100	46954255	1828	1828	1828	1828	49
401	20250121	140000	46864683	1829	1841	1841	1829	328
402	20250121	135900	46264528	1831	1831	1831	1831	9
403	20250121	135800	46248049	1831	1831	1831	1831	0
404	20250121	135700	46248049	1831	1832	1832	1831	391
405	20250121	135600	45532088	1844	1844	1844	1844	0
406	20250121	135500	45532088	1844	1844	1844	1844	0
407	20250121	135400	45532088	1844	1844	1844	1844	0
408	20250121	135300	45532088	1844	1844	1844	1844	0
409	20250121	135200	45532088	1844	1844	1844	1844	0
410	20250121	135100	45532088	1844	1844	1844	1844	0
411	20250121	135000	45532088	1844	1844	1844	1844	0
412	20250121	134900	45532088	1844	1844	1844	1844	0
413	20250121	134800	45532088	1844	1844	1844	1844	0
414	20250121	134700	45532088	1844	1844	1844	1844	40
415	20250121	134600	45458328	1844	1844	1844	1844	3
416	20250121	134500	45452796	1844	1844	1844	1844	0
417	20250121	134400	45452796	1844	1844	1844	1844	0
418	20250121	134300	45452796	1844	1844	1844	1844	0
419	20250121	134200	45452796	1844	1844	1844	1844	0
420	20250121	134100	45452796	1844	1844	1844	1844	0
421	20250121	134000	45452796	1844	1844	1844	1844	0
422	20250121	133900	45452796	1844	1844	1844	1844	0
423	20250121	133800	45452796	1844	1844	1844	1844	0
424	20250121	133700	45452796	1844	1844	1844	1844	0
425	20250121	133600	45452796	1844	1844	1844	1844	0
426	20250121	133500	45452796	1844	1844	1844	1844	0
427	20250121	133400	45452796	1844	1844	1844	1844	0
428	20250121	133300	45452796	1844	1844	1844	1844	0
429	20250121	133200	45452796	1844	1844	1844	1844	0
430	20250121	133100	45452796	1844	1844	1844	1844	0
431	20250121	133000	45452796	1844	1844	1844	1844	0
432	20250121	132900	45452796	1844	1844	1844	1844	0
433	20250121	132800	45452796	1844	1844	1844	1844	0
434	20250121	132700	45452796	1844	1844	1844	1844	0
435	20250121	132600	45452796	1844	1844	1844	1844	10
436	20250121	132500	45434356	1833	1833	1833	1833	0
437	20250121	132400	45434356	1833	1833	1833	1833	0
438	20250121	132300	45434356	1833	1833	1833	1833	0
439	20250121	132200	45434356	1833	1833	1833	1833	0
440	20250121	132100	45434356	1833	1833	1833	1833	0
441	20250121	132000	45434356	1833	1833	1833	1833	0
442	20250121	131900	45434356	1833	1836	1844	1833	98
443	20250121	131800	45254593	1836	1836	1836	1836	11
444	20250121	131700	45234397	1836	1836	1836	1836	0
445	20250121	131600	45234397	1836	1836	1836	1836	0
446	20250121	131500	45234397	1836	1839	1839	1836	22
447	20250121	131400	45193984	1840	1840	1840	1840	0
448	20250121	131300	45193984	1840	1840	1840	1840	0
449	20250121	131200	45193984	1840	1840	1840	1840	0
450	20250121	131100	45193984	1840	1840	1840	1840	0
451	20250121	131000	45193984	1840	1840	1840	1840	0
452	20250121	130900	45193984	1840	1840	1840	1840	0
453	20250121	130800	45193984	1840	1840	1840	1840	1
454	20250121	130700	45192144	1840	1840	1840	1840	0
455	20250121	130600	45192144	1840	1840	1840	1840	2
456	20250121	130500	45188464	1840	1840	1840	1840	0
457	20250121	130400	45188464	1840	1840	1840	1840	0
458	20250121	130300	45188464	1840	1840	1840	1840	0
459	20250121	130200	45188464	1840	1840	1840	1840	0
460	20250121	130100	45188464	1840	1840	1840	1840	0
461	20250121	130000	45188464	1840	1840	1840	1840	0
462	20250121	125900	45188464	1840	1840	1840	1840	0
463	20250121	125800	45188464	1840	1842	1842	1840	12
464	20250121	125700	45166374	1843	1842	1843	1842	5
465	20250121	125600	45157162	1841	1841	1841	1841	0
466	20250121	125500	45157162	1841	1842	1842	1841	9
467	20250121	125400	45140589	1845	1844	1845	1842	7
468	20250121	125300	45127688	1843	1844	1844	1843	3
469	20250121	125200	45122158	1842	1842	1842	1842	4
470	20250121	125100	45114790	1844	1844	1844	1844	0
471	20250121	125000	45114790	1844	1844	1844	1844	3
472	20250121	124900	45109258	1844	1843	1844	1843	7
473	20250121	124800	45096356	1842	1842	1842	1842	0
474	20250121	124700	45096356	1842	1843	1843	1842	11
475	20250121	124600	45076084	1841	1842	1842	1841	4
476	20250121	124500	45068718	1841	1838	1844	1838	5
477	20250121	124400	45059516	1837	1835	1837	1835	11
478	20250121	124300	45039329	1835	1835	1835	1835	2
479	20250121	124200	45035659	1847	1847	1847	1847	0
480	20250121	124100	45035659	1847	1847	1847	1847	1
481	20250121	124000	45033812	1829	1829	1829	1829	0
482	20250121	123900	45033812	1829	1829	1829	1829	217
483	20250121	123800	44636919	1829	1829	1829	1829	33
484	20250121	123700	44576562	1825	1837	1837	1825	5000
485	20250121	123600	35432214	1852	1852	1852	1852	0
486	20250121	123500	35432214	1852	1852	1852	1852	0
487	20250121	123400	35432214	1852	1852	1852	1852	10
488	20250121	123300	35413694	1836	1836	1836	1836	0
489	20250121	123200	35413694	1836	1836	1836	1836	0
490	20250121	123100	35413694	1836	1836	1836	1836	0
491	20250121	123000	35413694	1836	1836	1836	1836	0
492	20250121	122900	35413694	1836	1836	1836	1836	0
493	20250121	122800	35413694	1836	1836	1836	1836	0
494	20250121	122700	35413694	1836	1852	1852	1834	300
495	20250121	122600	34862804	1861	1861	1861	1861	0
496	20250121	122500	34862804	1861	1861	1861	1861	30
497	20250121	122400	34806974	1853	1853	1853	1853	0
498	20250121	122300	34806974	1853	1853	1853	1853	0
499	20250121	122200	34806974	1853	1853	1853	1853	0
500	20250121	122100	34806974	1853	1853	1853	1853	0
501	20250121	122000	34806974	1853	1853	1853	1853	0
502	20250121	121900	34806974	1853	1853	1853	1853	0
503	20250121	121800	34806974	1853	1853	1853	1853	1
504	20250121	121700	34805121	1851	1851	1851	1851	0
505	20250121	121600	34805121	1851	1852	1852	1851	2
506	20250121	121500	34801418	1861	1861	1861	1861	0
507	20250121	121400	34801418	1861	1861	1861	1861	0
508	20250121	121300	34801418	1861	1861	1861	1861	0
509	20250121	121200	34801418	1861	1861	1861	1861	0
510	20250121	121100	34801418	1861	1861	1861	1861	0
511	20250121	121000	34801418	1861	1861	1861	1861	0
512	20250121	120900	34801418	1861	1861	1861	1861	0
513	20250121	120800	34801418	1861	1845	1861	1845	158
514	20250121	120700	34507875	1843	1843	1843	1843	44
515	20250121	120600	34426783	1837	1842	1842	1837	103
516	20250121	120500	34237557	1842	1842	1842	1842	0
517	20250121	120400	34237557	1842	1842	1842	1842	1
518	20250121	120300	34235715	1843	1843	1843	1843	0
519	20250121	120200	34235715	1843	1843	1843	1843	0
520	20250121	120100	34235715	1843	1843	1843	1843	0
521	20250121	120000	34235715	1843	1843	1843	1843	0
522	20250121	115900	34235715	1843	1843	1843	1843	325
523	20250121	115800	33636740	1843	1843	1843	1843	100
524	20250121	115700	33452440	1843	1843	1843	1843	0
525	20250121	115600	33452440	1843	1843	1843	1843	0
526	20250121	115500	33452440	1843	1843	1843	1843	0
527	20250121	115400	33452440	1843	1843	1843	1843	0
528	20250121	115300	33452440	1843	1843	1843	1843	0
529	20250121	115200	33452440	1843	1843	1843	1843	0
530	20250121	115100	33452440	1843	1843	1843	1843	0
531	20250121	115000	33452440	1843	1843	1843	1843	0
532	20250121	114900	33452440	1843	1843	1843	1843	0
533	20250121	114800	33452440	1843	1843	1843	1843	0
534	20250121	114700	33452440	1843	1843	1843	1843	0
535	20250121	114600	33452440	1843	1837	1843	1837	49
536	20250121	114500	33362415	1843	1843	1843	1843	0
537	20250121	114400	33362415	1843	1843	1843	1843	0
538	20250121	114300	33362415	1843	1843	1843	1843	0
539	20250121	114200	33362415	1843	1843	1843	1843	5
540	20250121	114100	33353200	1843	1843	1843	1843	0
541	20250121	114000	33353200	1843	1843	1843	1843	0
542	20250121	113900	33353200	1843	1843	1843	1843	41
543	20250121	113800	33277637	1837	1841	1841	1837	486
544	20250121	113700	32384343	1843	1843	1843	1843	0
545	20250121	113600	32384343	1843	1843	1843	1843	0
546	20250121	113500	32384343	1843	1843	1843	1843	10
547	20250121	113400	32365913	1843	1843	1843	1843	0
548	20250121	113300	32365913	1843	1843	1843	1843	0
549	20250121	113200	32365913	1843	1843	1843	1843	0
550	20250121	113100	32365913	1843	1843	1843	1843	0
551	20250121	113000	32365913	1843	1843	1843	1843	0
552	20250121	112900	32365913	1843	1843	1843	1843	48
553	20250121	112800	32277449	1841	1841	1841	1841	54
554	20250121	112700	32178035	1843	1843	1843	1843	0
555	20250121	112600	32178035	1843	1843	1843	1843	0
556	20250121	112500	32178035	1843	1843	1843	1843	8
557	20250121	112400	32163291	1842	1842	1842	1842	0
558	20250121	112300	32163291	1842	1842	1842	1842	0
559	20250121	112200	32163291	1842	1842	1842	1842	0
560	20250121	112100	32163291	1842	1842	1842	1842	0
561	20250121	112000	32163291	1842	1842	1842	1842	0
562	20250121	111900	32163291	1842	1842	1842	1842	0
563	20250121	111800	32163291	1842	1842	1842	1842	0
564	20250121	111700	32163291	1842	1842	1842	1842	0
565	20250121	111600	32163291	1842	1842	1842	1842	6
566	20250121	111500	32152239	1843	1843	1843	1843	0
567	20250121	111400	32152239	1843	1843	1843	1843	0
568	20250121	111300	32152239	1843	1843	1843	1843	0
569	20250121	111200	32152239	1843	1843	1843	1843	0
570	20250121	111100	32152239	1843	1843	1843	1843	0
571	20250121	111000	32152239	1843	1843	1843	1843	0
572	20250121	110900	32152239	1843	1843	1843	1843	0
573	20250121	110800	32152239	1843	1843	1843	1843	0
574	20250121	110700	32152239	1843	1843	1843	1843	0
575	20250121	110600	32152239	1843	1843	1843	1843	0
576	20250121	110500	32152239	1843	1843	1843	1843	0
577	20250121	110400	32152239	1843	1843	1843	1843	0
578	20250121	110300	32152239	1843	1843	1843	1843	0
579	20250121	110200	32152239	1843	1843	1843	1843	0
580	20250121	110100	32152239	1843	1843	1843	1843	0
581	20250121	110000	32152239	1843	1843	1843	1843	0
582	20250121	105900	32152239	1843	1860	1860	1843	16
583	20250121	105800	32122566	1849	1849	1849	1849	0
584	20250121	105700	32122566	1849	1849	1849	1849	0
585	20250121	105600	32122566	1849	1849	1849	1849	0
586	20250121	105500	32122566	1849	1849	1849	1849	1
587	20250121	105400	32120717	1850	1850	1850	1850	0
588	20250121	105300	32120717	1850	1850	1850	1850	1
589	20250121	105200	32118867	1851	1851	1851	1851	1
590	20250121	105100	32117016	1867	1867	1867	1867	0
591	20250121	105000	32117016	1867	1867	1867	1867	0
592	20250121	104900	32117016	1867	1849	1867	1849	100
593	20250121	104800	31931356	1837	1837	1837	1837	0
594	20250121	104700	31931356	1837	1838	1838	1837	12
595	20250121	104600	31909310	1849	1849	1849	1849	10
596	20250121	104500	31890820	1841	1841	1841	1841	131
597	20250121	104400	31649649	1841	1841	1841	1841	0
598	20250121	104300	31649649	1841	1841	1841	1841	418
599	20250121	104200	30880111	1841	1841	1841	1841	89
600	20250121	104100	30716262	1841	1840	1841	1840	208
601	20250121	104000	30333512	1838	1838	1838	1838	0
602	20250121	103900	30333512	1838	1838	1838	1838	8
603	20250121	103800	30318808	1840	1840	1840	1840	0
604	20250121	103700	30318808	1840	1838	1840	1838	501
605	20250121	103600	29396970	1838	1838	1838	1838	0
606	20250121	103500	29396970	1838	1838	1838	1838	0
607	20250121	103400	29396970	1838	1838	1838	1838	15
608	20250121	103300	29369400	1838	1838	1838	1838	0
609	20250121	103200	29369400	1838	1838	1838	1838	2
610	20250121	103100	29365724	1837	1839	1839	1837	220
611	20250121	103000	28961543	1840	1840	1840	1840	564
612	20250121	102900	27923783	1841	1841	1841	1841	324
613	20250121	102800	27327299	1841	1841	1841	1841	0
614	20250121	102700	27327299	1841	1841	1841	1841	0
615	20250121	102600	27327299	1841	1843	1843	1841	2274
616	20250121	102500	23137344	1843	1843	1843	1843	0
617	20250121	102400	23137344	1843	1843	1843	1843	0
618	20250121	102300	23137344	1843	1843	1843	1843	0
619	20250121	102200	23137344	1843	1843	1843	1843	164
620	20250121	102100	22835092	1854	1854	1854	1854	0
621	20250121	102000	22835092	1854	1854	1854	1854	0
622	20250121	101900	22835092	1854	1854	1854	1854	0
623	20250121	101800	22835092	1854	1854	1854	1854	0
624	20250121	101700	22835092	1854	1854	1854	1854	0
625	20250121	101600	22835092	1854	1854	1854	1854	0
626	20250121	101500	22835092	1854	1848	1854	1843	430
627	20250121	101400	22041517	1848	1848	1848	1848	0
628	20250121	101300	22041517	1848	1848	1848	1848	0
629	20250121	101200	22041517	1848	1848	1848	1848	0
630	20250121	101100	22041517	1848	1848	1848	1848	0
631	20250121	101000	22041517	1848	1848	1848	1848	0
632	20250121	100900	22041517	1848	1848	1848	1848	0
633	20250121	100800	22041517	1848	1848	1848	1848	0
634	20250121	100700	22041517	1848	1848	1848	1848	0
635	20250121	100600	22041517	1848	1848	1848	1848	0
636	20250121	100500	22041517	1848	1848	1848	1848	0
637	20250121	100400	22041517	1848	1848	1848	1848	0
638	20250121	100300	22041517	1848	1848	1848	1848	0
639	20250121	100200	22041517	1848	1849	1849	1848	2
640	20250121	100100	22037820	1850	1851	1851	1850	2
641	20250121	100000	22034119	1852	1854	1854	1852	58
642	20250121	095900	21926689	1855	1858	1858	1855	4
643	20250121	095800	21919263	1847	1851	1851	1847	469
644	20250121	095700	21051240	1851	1855	1855	1851	74
645	20250121	095600	20914206	1865	1865	1865	1865	0
646	20250121	095500	20914206	1865	1865	1865	1865	2
647	20250121	095400	20910476	1869	1869	1869	1869	0
648	20250121	095300	20910476	1869	1869	1869	1869	0
649	20250121	095200	20910476	1869	1869	1869	1869	0
650	20250121	095100	20910476	1869	1869	1869	1869	0
651	20250121	095000	20910476	1869	1869	1869	1869	0
652	20250121	094900	20910476	1869	1869	1869	1869	0
653	20250121	094800	20910476	1869	1869	1869	1869	4
654	20250121	094700	20903000	1869	1869	1869	1869	0
655	20250121	094600	20903000	1869	1869	1869	1869	0
656	20250121	094500	20903000	1869	1869	1869	1869	10
657	20250121	094400	20884310	1870	1869	1870	1869	31
658	20250121	094300	20826369	1869	1869	1869	1869	1
659	20250121	094200	20824500	1870	1869	1870	1869	50
660	20250121	094100	20731040	1865	1865	1865	1865	236
661	20250121	094000	20290900	1866	1865	1866	1865	226
662	20250121	093900	19869224	1868	1868	1868	1868	0
663	20250121	093800	19869224	1868	1867	1868	1867	1500
664	20250121	093700	17067264	1870	1870	1870	1870	0
665	20250121	093600	17067264	1870	1870	1870	1870	0
666	20250121	093500	17067264	1870	1870	1870	1870	0
667	20250121	093400	17067264	1870	1870	1870	1870	0
668	20250121	093300	17067264	1870	1870	1870	1870	0
669	20250121	093200	17067264	1870	1870	1870	1870	0
670	20250121	093100	17067264	1870	1870	1870	1870	0
671	20250121	093000	17067264	1870	1870	1870	1870	0
672	20250121	092900	17067264	1870	1870	1870	1870	0
673	20250121	092800	17067264	1870	1870	1870	1870	0
674	20250121	092700	17067264	1870	1870	1870	1870	0
675	20250121	092600	17067264	1870	1870	1870	1870	0
676	20250121	092500	17067264	1870	1870	1870	1870	0
677	20250121	092400	17067264	1870	1870	1870	1870	0
678	20250121	092300	17067264	1870	1870	1870	1870	0
679	20250121	092200	17067264	1870	1870	1870	1870	0
680	20250121	092100	17067264	1870	1868	1870	1868	1000
681	20250121	092000	15197886	1843	1843	1843	1843	0
682	20250121	091900	15197886	1843	1843	1843	1843	0
683	20250121	091800	15197886	1843	1843	1843	1843	0
684	20250121	091700	15197886	1843	1843	1843	1843	0
685	20250121	091600	15197886	1843	1843	1843	1843	1
686	20250121	091500	15196043	1869	1869	1869	1869	3
687	20250121	091400	15190436	1869	1869	1869	1869	5
688	20250121	091300	15181091	1870	1869	1870	1869	320
689	20250121	091200	14583001	1845	1845	1845	1845	6266
690	20250121	091100	3022231	1845	1851	1851	1845	1199
691	20250121	091000	807308	1860	1870	1870	1860	53
692	20250121	090900	708428	1865	1865	1865	1865	0
693	20250121	090800	708428	1865	1865	1865	1865	0
694	20250121	090700	708428	1865	1865	1865	1865	0
695	20250121	090600	708428	1865	1865	1865	1865	0
696	20250121	090500	708428	1865	1865	1865	1865	0
697	20250121	090400	708428	1865	1865	1865	1865	1
698	20250121	090300	706563	1875	1870	1875	1870	15
699	20250121	090200	678508	1868	1868	1868	1868	0
700	20250121	090100	678508	1868	1868	1868	1868	7
701	20250121	090000	665432	1868	1870	1870	1868	356