KissMeData/038540/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	192300	29519034	1523	1523	1523	1523	351
3	20250121	192200	29519034	1523	1523	1523	1523	0
4	20250121	192100	29519034	1523	1523	1523	1523	0
5	20250121	192000	29519034	1523	1523	1523	1523	0
6	20250121	191900	29519034	1523	1523	1523	1523	0
7	20250121	191800	29519034	1523	1523	1523	1523	0
8	20250121	191700	29519034	1523	1523	1523	1523	0
9	20250121	191600	29519034	1523	1523	1523	1523	0
10	20250121	191500	29519034	1523	1523	1523	1523	0
11	20250121	191400	29519034	1523	1523	1523	1523	0
12	20250121	191300	29519034	1523	1523	1523	1523	0
13	20250121	191200	29519034	1523	1523	1523	1523	0
14	20250121	191100	29519034	1523	1523	1523	1523	0
15	20250121	191000	29519034	1523	1523	1523	1523	0
16	20250121	190900	29519034	1523	1523	1523	1523	0
17	20250121	190800	29519034	1523	1523	1523	1523	0
18	20250121	190700	29519034	1523	1523	1523	1523	0
19	20250121	190600	29519034	1523	1523	1523	1523	0
20	20250121	190500	29519034	1523	1523	1523	1523	0
21	20250121	190400	29519034	1523	1523	1523	1523	0
22	20250121	190300	29519034	1523	1523	1523	1523	0
23	20250121	190200	29519034	1523	1523	1523	1523	0
24	20250121	190100	29519034	1523	1523	1523	1523	0
25	20250121	190000	29519034	1523	1523	1523	1523	0
26	20250121	185900	29519034	1523	1523	1523	1523	0
27	20250121	185800	29519034	1523	1523	1523	1523	0
28	20250121	185700	29519034	1523	1523	1523	1523	0
29	20250121	185600	29519034	1523	1523	1523	1523	0
30	20250121	185500	29519034	1523	1523	1523	1523	0
31	20250121	185400	29519034	1523	1523	1523	1523	0
32	20250121	185300	29519034	1523	1523	1523	1523	351
33	20250121	185200	29519034	1523	1523	1523	1523	0
34	20250121	185100	29519034	1523	1523	1523	1523	0
35	20250121	185000	29519034	1523	1523	1523	1523	0
36	20250121	184900	29519034	1523	1523	1523	1523	0
37	20250121	184800	29519034	1523	1523	1523	1523	0
38	20250121	184700	29519034	1523	1523	1523	1523	0
39	20250121	184600	29519034	1523	1523	1523	1523	0
40	20250121	184500	29519034	1523	1523	1523	1523	0
41	20250121	184400	29519034	1523	1523	1523	1523	0
42	20250121	184300	29519034	1523	1523	1523	1523	0
43	20250121	184200	29519034	1523	1523	1523	1523	0
44	20250121	184100	29519034	1523	1523	1523	1523	0
45	20250121	184000	29519034	1523	1523	1523	1523	0
46	20250121	183900	29519034	1523	1523	1523	1523	0
47	20250121	183800	29519034	1523	1523	1523	1523	0
48	20250121	183700	29519034	1523	1523	1523	1523	0
49	20250121	183600	29519034	1523	1523	1523	1523	0
50	20250121	183500	29519034	1523	1523	1523	1523	0
51	20250121	183400	29519034	1523	1523	1523	1523	0
52	20250121	183300	29519034	1523	1523	1523	1523	0
53	20250121	183200	29519034	1523	1523	1523	1523	0
54	20250121	183100	29519034	1523	1523	1523	1523	0
55	20250121	183000	29519034	1523	1523	1523	1523	0
56	20250121	182900	29519034	1523	1523	1523	1523	0
57	20250121	182800	29519034	1523	1523	1523	1523	0
58	20250121	182700	29519034	1523	1523	1523	1523	0
59	20250121	182600	29519034	1523	1523	1523	1523	0
60	20250121	182500	29519034	1523	1523	1523	1523	0
61	20250121	182400	29519034	1523	1523	1523	1523	0
62	20250121	182300	29519034	1523	1523	1523	1523	351
63	20250121	182200	29519034	1523	1523	1523	1523	0
64	20250121	182100	29519034	1523	1523	1523	1523	0
65	20250121	182000	29519034	1523	1523	1523	1523	0
66	20250121	181900	29519034	1523	1523	1523	1523	0
67	20250121	181800	29519034	1523	1523	1523	1523	0
68	20250121	181700	29519034	1523	1523	1523	1523	0
69	20250121	181600	29519034	1523	1523	1523	1523	0
70	20250121	181500	29519034	1523	1523	1523	1523	0
71	20250121	181400	29519034	1523	1523	1523	1523	0
72	20250121	181300	29519034	1523	1523	1523	1523	0
73	20250121	181200	29519034	1523	1523	1523	1523	0
74	20250121	181100	29519034	1523	1523	1523	1523	0
75	20250121	181000	29519034	1523	1523	1523	1523	0
76	20250121	180900	29519034	1523	1523	1523	1523	0
77	20250121	180800	29519034	1523	1523	1523	1523	0
78	20250121	180700	29519034	1523	1523	1523	1523	0
79	20250121	180600	29519034	1523	1523	1523	1523	0
80	20250121	180500	29519034	1523	1523	1523	1523	0
81	20250121	180400	29519034	1523	1523	1523	1523	0
82	20250121	180300	29519034	1523	1523	1523	1523	0
83	20250121	180200	29519034	1523	1523	1523	1523	0
84	20250121	180100	29519034	1523	1523	1523	1523	0
85	20250121	180000	29519034	1523	1523	1523	1523	0
86	20250121	175900	29519034	1523	1523	1523	1523	0
87	20250121	175800	29519034	1523	1523	1523	1523	0
88	20250121	175700	29519034	1523	1523	1523	1523	0
89	20250121	175600	29519034	1523	1523	1523	1523	0
90	20250121	175500	29519034	1523	1523	1523	1523	0
91	20250121	175400	29519034	1523	1523	1523	1523	0
92	20250121	175300	29519034	1523	1523	1523	1523	351
93	20250121	175200	29519034	1523	1523	1523	1523	0
94	20250121	175100	29519034	1523	1523	1523	1523	0
95	20250121	175000	29519034	1523	1523	1523	1523	0
96	20250121	174900	29519034	1523	1523	1523	1523	0
97	20250121	174800	29519034	1523	1523	1523	1523	0
98	20250121	174700	29519034	1523	1523	1523	1523	0
99	20250121	174600	29519034	1523	1523	1523	1523	0
100	20250121	174500	29519034	1523	1523	1523	1523	0
101	20250121	174400	29519034	1523	1523	1523	1523	0
102	20250121	174300	29519034	1523	1523	1523	1523	0
103	20250121	174200	29519034	1523	1523	1523	1523	0
104	20250121	174100	29519034	1523	1523	1523	1523	0
105	20250121	174000	29519034	1523	1523	1523	1523	0
106	20250121	173900	29519034	1523	1523	1523	1523	0
107	20250121	173800	29519034	1523	1523	1523	1523	0
108	20250121	173700	29519034	1523	1523	1523	1523	0
109	20250121	173600	29519034	1523	1523	1523	1523	0
110	20250121	173500	29519034	1523	1523	1523	1523	0
111	20250121	173400	29519034	1523	1523	1523	1523	0
112	20250121	173300	29519034	1523	1523	1523	1523	0
113	20250121	173200	29519034	1523	1523	1523	1523	0
114	20250121	173100	29519034	1523	1523	1523	1523	0
115	20250121	173000	29519034	1523	1523	1523	1523	0
116	20250121	172900	29519034	1523	1523	1523	1523	0
117	20250121	172800	29519034	1523	1523	1523	1523	0
118	20250121	172700	29519034	1523	1523	1523	1523	0
119	20250121	172600	29519034	1523	1523	1523	1523	0
120	20250121	172500	29519034	1523	1523	1523	1523	0
121	20250121	172400	29519034	1523	1523	1523	1523	0
122	20250121	172300	29519034	1523	1523	1523	1523	351
123	20250121	172200	29519034	1523	1523	1523	1523	0
124	20250121	172100	29519034	1523	1523	1523	1523	0
125	20250121	172000	29519034	1523	1523	1523	1523	0
126	20250121	171900	29519034	1523	1523	1523	1523	0
127	20250121	171800	29519034	1523	1523	1523	1523	0
128	20250121	171700	29519034	1523	1523	1523	1523	0
129	20250121	171600	29519034	1523	1523	1523	1523	0
130	20250121	171500	29519034	1523	1523	1523	1523	0
131	20250121	171400	29519034	1523	1523	1523	1523	0
132	20250121	171300	29519034	1523	1523	1523	1523	0
133	20250121	171200	29519034	1523	1523	1523	1523	0
134	20250121	171100	29519034	1523	1523	1523	1523	0
135	20250121	171000	29519034	1523	1523	1523	1523	0
136	20250121	170900	29519034	1523	1523	1523	1523	0
137	20250121	170800	29519034	1523	1523	1523	1523	0
138	20250121	170700	29519034	1523	1523	1523	1523	0
139	20250121	170600	29519034	1523	1523	1523	1523	0
140	20250121	170500	29519034	1523	1523	1523	1523	0
141	20250121	170400	29519034	1523	1523	1523	1523	0
142	20250121	170300	29519034	1523	1523	1523	1523	0
143	20250121	170200	29519034	1523	1523	1523	1523	0
144	20250121	170100	29519034	1523	1523	1523	1523	0
145	20250121	170000	29519034	1523	1523	1523	1523	0
146	20250121	165900	29519034	1523	1523	1523	1523	0
147	20250121	165800	29519034	1523	1523	1523	1523	0
148	20250121	165700	29519034	1523	1523	1523	1523	0
149	20250121	165600	29519034	1523	1523	1523	1523	0
150	20250121	165500	29519034	1523	1523	1523	1523	0
151	20250121	165400	29519034	1523	1523	1523	1523	0
152	20250121	165300	29519034	1523	1523	1523	1523	351
153	20250121	165200	29519034	1523	1523	1523	1523	0
154	20250121	165100	29519034	1523	1523	1523	1523	0
155	20250121	165000	29519034	1523	1523	1523	1523	0
156	20250121	164900	29519034	1523	1523	1523	1523	0
157	20250121	164800	29519034	1523	1523	1523	1523	0
158	20250121	164700	29519034	1523	1523	1523	1523	0
159	20250121	164600	29519034	1523	1523	1523	1523	0
160	20250121	164500	29519034	1523	1523	1523	1523	0
161	20250121	164400	29519034	1523	1523	1523	1523	0
162	20250121	164300	29519034	1523	1523	1523	1523	0
163	20250121	164200	29519034	1523	1523	1523	1523	0
164	20250121	164100	29519034	1523	1523	1523	1523	0
165	20250121	164000	29519034	1523	1523	1523	1523	0
166	20250121	163900	29519034	1523	1523	1523	1523	0
167	20250121	163800	29519034	1523	1523	1523	1523	0
168	20250121	163700	29519034	1523	1523	1523	1523	0
169	20250121	163600	29519034	1523	1523	1523	1523	0
170	20250121	163500	29519034	1523	1523	1523	1523	0
171	20250121	163400	29519034	1523	1523	1523	1523	0
172	20250121	163300	29519034	1523	1523	1523	1523	0
173	20250121	163200	29519034	1523	1523	1523	1523	0
174	20250121	163100	29519034	1523	1523	1523	1523	0
175	20250121	163000	29519034	1523	1523	1523	1523	0
176	20250121	162900	29519034	1523	1523	1523	1523	0
177	20250121	162800	29519034	1523	1523	1523	1523	0
178	20250121	162700	29519034	1523	1523	1523	1523	0
179	20250121	162600	29519034	1523	1523	1523	1523	0
180	20250121	162500	29519034	1523	1523	1523	1523	0
181	20250121	162400	29519034	1523	1523	1523	1523	0
182	20250121	162300	29519034	1523	1523	1523	1523	351
183	20250121	162200	29519034	1523	1523	1523	1523	0
184	20250121	162100	29519034	1523	1523	1523	1523	0
185	20250121	162000	29519034	1523	1523	1523	1523	0
186	20250121	161900	29519034	1523	1523	1523	1523	0
187	20250121	161800	29519034	1523	1523	1523	1523	0
188	20250121	161700	29519034	1523	1523	1523	1523	0
189	20250121	161600	29519034	1523	1523	1523	1523	0
190	20250121	161500	29519034	1523	1523	1523	1523	0
191	20250121	161400	29519034	1523	1523	1523	1523	0
192	20250121	161300	29519034	1523	1523	1523	1523	0
193	20250121	161200	29519034	1523	1523	1523	1523	0
194	20250121	161100	29519034	1523	1523	1523	1523	0
195	20250121	161000	29519034	1523	1523	1523	1523	0
196	20250121	160900	29519034	1523	1523	1523	1523	0
197	20250121	160800	29519034	1523	1523	1523	1523	0
198	20250121	160700	29519034	1523	1523	1523	1523	0
199	20250121	160600	29519034	1523	1523	1523	1523	0
200	20250121	160500	29519034	1523	1523	1523	1523	0
201	20250121	160400	29519034	1523	1523	1523	1523	0
202	20250121	160300	29519034	1523	1523	1523	1523	0
203	20250121	160200	29519034	1523	1523	1523	1523	0
204	20250121	160100	29519034	1523	1523	1523	1523	0
205	20250121	160000	29519034	1523	1523	1523	1523	0
206	20250121	155900	29519034	1523	1523	1523	1523	0
207	20250121	155800	29519034	1523	1523	1523	1523	0
208	20250121	155700	29519034	1523	1523	1523	1523	0
209	20250121	155600	29519034	1523	1523	1523	1523	0
210	20250121	155500	29519034	1523	1523	1523	1523	0
211	20250121	155400	29519034	1523	1523	1523	1523	0
212	20250121	155300	29519034	1523	1523	1523	1523	351
213	20250121	155200	29519034	1523	1523	1523	1523	0
214	20250121	155100	29519034	1523	1523	1523	1523	0
215	20250121	155000	29519034	1523	1523	1523	1523	0
216	20250121	154900	29519034	1523	1523	1523	1523	0
217	20250121	154800	29519034	1523	1523	1523	1523	0
218	20250121	154700	29519034	1523	1523	1523	1523	0
219	20250121	154600	29519034	1523	1523	1523	1523	0
220	20250121	154500	29519034	1523	1523	1523	1523	0
221	20250121	154400	29519034	1523	1523	1523	1523	0
222	20250121	154300	29519034	1523	1523	1523	1523	0
223	20250121	154200	29519034	1523	1523	1523	1523	0
224	20250121	154100	29519034	1523	1523	1523	1523	0
225	20250121	154000	29519034	1523	1523	1523	1523	0
226	20250121	153900	29519034	1523	1523	1523	1523	0
227	20250121	153800	29519034	1523	1523	1523	1523	0
228	20250121	153700	29519034	1523	1523	1523	1523	0
229	20250121	153600	29519034	1523	1523	1523	1523	0
230	20250121	153500	29519034	1523	1523	1523	1523	0
231	20250121	153400	29519034	1523	1523	1523	1523	0
232	20250121	153300	29519034	1523	1523	1523	1523	0
233	20250121	153200	29519034	1523	1523	1523	1523	0
234	20250121	153100	29519034	1523	1523	1523	1523	0
235	20250121	153000	29519034	1523	1523	1523	1523	351
236	20250121	152900	28984461	1518	1518	1518	1518	0
237	20250121	152800	28984461	1518	1518	1518	1518	0
238	20250121	152700	28984461	1518	1518	1518	1518	0
239	20250121	152600	28984461	1518	1518	1518	1518	0
240	20250121	152500	28984461	1518	1518	1518	1518	0
241	20250121	152400	28984461	1518	1518	1518	1518	0
242	20250121	152300	28984461	1518	1518	1518	1518	0
243	20250121	152200	28984461	1518	1518	1518	1518	0
244	20250121	152100	28984461	1518	1518	1518	1518	0
245	20250121	152000	28984461	1518	1518	1518	1518	0
246	20250121	151900	28984461	1518	1518	1518	1518	556
247	20250121	151800	28140453	1523	1523	1523	1523	0
248	20250121	151700	28140453	1523	1523	1523	1523	0
249	20250121	151600	28140453	1523	1523	1523	1523	0
250	20250121	151500	28140453	1523	1523	1523	1523	0
251	20250121	151400	28140453	1523	1523	1523	1523	1
252	20250121	151300	28138930	1518	1518	1518	1518	0
253	20250121	151200	28138930	1518	1518	1518	1518	0
254	20250121	151100	28138930	1518	1519	1519	1518	850
255	20250121	151000	26847784	1523	1523	1523	1523	1
256	20250121	150900	26846261	1523	1523	1523	1523	0
257	20250121	150800	26846261	1523	1523	1523	1523	0
258	20250121	150700	26846261	1523	1523	1523	1523	641
259	20250121	150600	25870018	1523	1523	1523	1523	0
260	20250121	150500	25870018	1523	1523	1523	1523	0
261	20250121	150400	25870018	1523	1523	1523	1523	0
262	20250121	150300	25870018	1523	1523	1523	1523	0
263	20250121	150200	25870018	1523	1523	1523	1523	0
264	20250121	150100	25870018	1523	1523	1523	1523	0
265	20250121	150000	25870018	1523	1523	1523	1523	0
266	20250121	145900	25870018	1523	1519	1523	1519	530
267	20250121	145800	25064944	1524	1524	1524	1524	0
268	20250121	145700	25064944	1524	1524	1524	1524	0
269	20250121	145600	25064944	1524	1524	1524	1524	0
270	20250121	145500	25064944	1524	1524	1524	1524	0
271	20250121	145400	25064944	1524	1524	1524	1524	0
272	20250121	145300	25064944	1524	1524	1524	1524	0
273	20250121	145200	25064944	1524	1524	1524	1524	0
274	20250121	145100	25064944	1524	1524	1524	1524	0
275	20250121	145000	25064944	1524	1524	1524	1524	0
276	20250121	144900	25064944	1524	1524	1524	1524	0
277	20250121	144800	25064944	1524	1524	1524	1524	0
278	20250121	144700	25064944	1524	1524	1524	1524	0
279	20250121	144600	25064944	1524	1524	1524	1524	0
280	20250121	144500	25064944	1524	1524	1524	1524	0
281	20250121	144400	25064944	1524	1524	1524	1524	0
282	20250121	144300	25064944	1524	1524	1524	1524	1
283	20250121	144200	25063420	1519	1524	1524	1519	501
284	20250121	144100	24302396	1524	1524	1524	1524	0
285	20250121	144000	24302396	1524	1524	1524	1524	0
286	20250121	143900	24302396	1524	1524	1524	1524	0
287	20250121	143800	24302396	1524	1524	1524	1524	0
288	20250121	143700	24302396	1524	1524	1524	1524	0
289	20250121	143600	24302396	1524	1524	1524	1524	0
290	20250121	143500	24302396	1524	1524	1524	1524	0
291	20250121	143400	24302396	1524	1523	1524	1519	1006
292	20250121	143300	22774090	1525	1525	1525	1525	0
293	20250121	143200	22774090	1525	1525	1525	1525	0
294	20250121	143100	22774090	1525	1525	1525	1525	0
295	20250121	143000	22774090	1525	1525	1525	1525	0
296	20250121	142900	22774090	1525	1525	1525	1525	0
297	20250121	142800	22774090	1525	1525	1525	1525	0
298	20250121	142700	22774090	1525	1525	1525	1525	0
299	20250121	142600	22774090	1525	1525	1525	1525	0
300	20250121	142500	22774090	1525	1525	1525	1525	0
301	20250121	142400	22774090	1525	1525	1525	1525	0
302	20250121	142300	22774090	1525	1525	1525	1525	0
303	20250121	142200	22774090	1525	1525	1525	1525	0
304	20250121	142100	22774090	1525	1525	1525	1525	0
305	20250121	142000	22774090	1525	1525	1525	1525	0
306	20250121	141900	22774090	1525	1525	1525	1525	0
307	20250121	141800	22774090	1525	1525	1525	1525	0
308	20250121	141700	22774090	1525	1525	1525	1525	0
309	20250121	141600	22774090	1525	1525	1525	1525	0
310	20250121	141500	22774090	1525	1525	1525	1525	0
311	20250121	141400	22774090	1525	1525	1525	1525	0
312	20250121	141300	22774090	1525	1525	1525	1525	0
313	20250121	141200	22774090	1525	1525	1525	1525	0
314	20250121	141100	22774090	1525	1525	1525	1525	0
315	20250121	141000	22774090	1525	1525	1525	1525	0
316	20250121	140900	22774090	1525	1525	1525	1525	0
317	20250121	140800	22774090	1525	1525	1525	1525	0
318	20250121	140700	22774090	1525	1525	1525	1525	0
319	20250121	140600	22774090	1525	1525	1525	1525	0
320	20250121	140500	22774090	1525	1525	1525	1525	0
321	20250121	140400	22774090	1525	1525	1525	1525	0
322	20250121	140300	22774090	1525	1525	1525	1525	0
323	20250121	140200	22774090	1525	1525	1525	1525	0
324	20250121	140100	22774090	1525	1525	1525	1525	0
325	20250121	140000	22774090	1525	1525	1525	1525	0
326	20250121	135900	22774090	1525	1525	1525	1525	0
327	20250121	135800	22774090	1525	1525	1525	1525	324
328	20250121	135700	22279990	1526	1526	1526	1526	0
329	20250121	135600	22279990	1526	1526	1526	1526	0
330	20250121	135500	22279990	1526	1526	1526	1526	0
331	20250121	135400	22279990	1526	1526	1526	1526	0
332	20250121	135300	22279990	1526	1526	1526	1526	0
333	20250121	135200	22279990	1526	1526	1526	1526	0
334	20250121	135100	22279990	1526	1526	1526	1526	0
335	20250121	135000	22279990	1526	1526	1526	1526	0
336	20250121	134900	22279990	1526	1526	1526	1526	0
337	20250121	134800	22279990	1526	1526	1526	1526	2570
338	20250121	134700	18358170	1526	1526	1526	1526	359
339	20250121	134600	17810336	1526	1526	1526	1526	0
340	20250121	134500	17810336	1526	1524	1526	1524	1177
341	20250121	134400	16015560	1525	1525	1525	1525	0
342	20250121	134300	16015560	1525	1525	1525	1525	0
343	20250121	134200	16015560	1525	1525	1525	1525	0
344	20250121	134100	16015560	1525	1525	1525	1525	0
345	20250121	134000	16015560	1525	1525	1525	1525	0
346	20250121	133900	16015560	1525	1525	1525	1525	0
347	20250121	133800	16015560	1525	1525	1525	1525	0
348	20250121	133700	16015560	1525	1525	1525	1525	0
349	20250121	133600	16015560	1525	1525	1525	1525	0
350	20250121	133500	16015560	1525	1525	1525	1525	0
351	20250121	133400	16015560	1525	1525	1525	1525	0
352	20250121	133300	16015560	1525	1525	1525	1525	0
353	20250121	133200	16015560	1525	1525	1525	1525	0
354	20250121	133100	16015560	1525	1525	1525	1525	0
355	20250121	133000	16015560	1525	1525	1525	1525	0
356	20250121	132900	16015560	1525	1525	1525	1525	0
357	20250121	132800	16015560	1525	1525	1525	1525	0
358	20250121	132700	16015560	1525	1525	1525	1525	0
359	20250121	132600	16015560	1525	1525	1525	1525	0
360	20250121	132500	16015560	1525	1525	1525	1525	0
361	20250121	132400	16015560	1525	1525	1525	1525	0
362	20250121	132300	16015560	1525	1525	1525	1525	0
363	20250121	132200	16015560	1525	1525	1525	1525	0
364	20250121	132100	16015560	1525	1525	1525	1525	0
365	20250121	132000	16015560	1525	1525	1525	1525	0
366	20250121	131900	16015560	1525	1525	1525	1525	0
367	20250121	131800	16015560	1525	1525	1525	1525	0
368	20250121	131700	16015560	1525	1525	1525	1525	0
369	20250121	131600	16015560	1525	1525	1525	1525	0
370	20250121	131500	16015560	1525	1525	1525	1525	0
371	20250121	131400	16015560	1525	1525	1525	1525	0
372	20250121	131300	16015560	1525	1525	1525	1525	0
373	20250121	131200	16015560	1525	1525	1525	1525	0
374	20250121	131100	16015560	1525	1525	1525	1525	0
375	20250121	131000	16015560	1525	1525	1525	1525	0
376	20250121	130900	16015560	1525	1525	1525	1525	0
377	20250121	130800	16015560	1525	1525	1525	1525	0
378	20250121	130700	16015560	1525	1525	1525	1525	0
379	20250121	130600	16015560	1525	1525	1525	1525	0
380	20250121	130500	16015560	1525	1525	1525	1525	0
381	20250121	130400	16015560	1525	1525	1525	1525	0
382	20250121	130300	16015560	1525	1525	1525	1525	0
383	20250121	130200	16015560	1525	1525	1525	1525	0
384	20250121	130100	16015560	1525	1525	1525	1525	0
385	20250121	130000	16015560	1525	1525	1525	1525	0
386	20250121	125900	16015560	1525	1525	1525	1525	0
387	20250121	125800	16015560	1525	1525	1525	1525	1
388	20250121	125700	16014035	1525	1525	1525	1525	0
389	20250121	125600	16014035	1525	1525	1525	1525	0
390	20250121	125500	16014035	1525	1525	1525	1525	0
391	20250121	125400	16014035	1525	1525	1525	1525	0
392	20250121	125300	16014035	1525	1525	1525	1525	0
393	20250121	125200	16014035	1525	1525	1525	1525	0
394	20250121	125100	16014035	1525	1525	1525	1525	0
395	20250121	125000	16014035	1525	1525	1525	1525	0
396	20250121	124900	16014035	1525	1525	1525	1525	0
397	20250121	124800	16014035	1525	1525	1525	1525	0
398	20250121	124700	16014035	1525	1525	1525	1525	0
399	20250121	124600	16014035	1525	1525	1525	1525	0
400	20250121	124500	16014035	1525	1525	1525	1525	0
401	20250121	124400	16014035	1525	1525	1525	1525	0
402	20250121	124300	16014035	1525	1525	1525	1525	0
403	20250121	124200	16014035	1525	1525	1525	1525	0
404	20250121	124100	16014035	1525	1525	1525	1525	0
405	20250121	124000	16014035	1525	1525	1525	1525	0
406	20250121	123900	16014035	1525	1525	1525	1525	0
407	20250121	123800	16014035	1525	1525	1525	1525	0
408	20250121	123700	16014035	1525	1525	1525	1525	0
409	20250121	123600	16014035	1525	1525	1525	1525	0
410	20250121	123500	16014035	1525	1525	1525	1525	0
411	20250121	123400	16014035	1525	1525	1525	1525	0
412	20250121	123300	16014035	1525	1525	1525	1525	0
413	20250121	123200	16014035	1525	1525	1525	1525	0
414	20250121	123100	16014035	1525	1525	1525	1525	0
415	20250121	123000	16014035	1525	1525	1525	1525	0
416	20250121	122900	16014035	1525	1525	1525	1525	0
417	20250121	122800	16014035	1525	1525	1525	1525	0
418	20250121	122700	16014035	1525	1525	1525	1525	0
419	20250121	122600	16014035	1525	1525	1525	1525	0
420	20250121	122500	16014035	1525	1525	1525	1525	0
421	20250121	122400	16014035	1525	1525	1525	1525	0
422	20250121	122300	16014035	1525	1525	1525	1525	0
423	20250121	122200	16014035	1525	1525	1525	1525	0
424	20250121	122100	16014035	1525	1525	1525	1525	0
425	20250121	122000	16014035	1525	1525	1525	1525	0
426	20250121	121900	16014035	1525	1525	1525	1525	0
427	20250121	121800	16014035	1525	1525	1525	1525	0
428	20250121	121700	16014035	1525	1525	1525	1525	0
429	20250121	121600	16014035	1525	1525	1525	1525	0
430	20250121	121500	16014035	1525	1518	1525	1518	4094
431	20250121	121400	9797922	1518	1518	1518	1518	964
432	20250121	121300	8334570	1518	1518	1518	1518	823
433	20250121	121200	7085256	1518	1518	1518	1518	0
434	20250121	121100	7085256	1518	1518	1518	1518	0
435	20250121	121000	7085256	1518	1518	1518	1518	0
436	20250121	120900	7085256	1518	1518	1518	1518	0
437	20250121	120800	7085256	1518	1518	1518	1518	0
438	20250121	120700	7085256	1518	1518	1518	1518	0
439	20250121	120600	7085256	1518	1518	1518	1518	0
440	20250121	120500	7085256	1518	1518	1518	1518	0
441	20250121	120400	7085256	1518	1518	1518	1518	1317
442	20250121	120300	5086050	1515	1515	1515	1515	0
443	20250121	120200	5086050	1515	1515	1515	1515	0
444	20250121	120100	5086050	1515	1515	1515	1515	0
445	20250121	120000	5086050	1515	1515	1515	1515	0
446	20250121	115900	5086050	1515	1515	1515	1515	83
447	20250121	115800	4960305	1514	1514	1514	1514	0
448	20250121	115700	4960305	1514	1514	1514	1514	0
449	20250121	115600	4960305	1514	1514	1514	1514	0
450	20250121	115500	4960305	1514	1514	1514	1514	1
451	20250121	115400	4958791	1515	1515	1515	1515	0
452	20250121	115300	4958791	1515	1515	1515	1515	0
453	20250121	115200	4958791	1515	1515	1515	1515	545
454	20250121	115100	4133116	1515	1515	1515	1515	472
455	20250121	115000	3418036	1516	1516	1516	1516	0
456	20250121	114900	3418036	1516	1516	1516	1516	0
457	20250121	114800	3418036	1516	1516	1516	1516	0
458	20250121	114700	3418036	1516	1516	1516	1516	0
459	20250121	114600	3418036	1516	1516	1516	1516	0
460	20250121	114500	3418036	1516	1516	1516	1516	42
461	20250121	114400	3354364	1516	1516	1516	1516	0
462	20250121	114300	3354364	1516	1516	1516	1516	0
463	20250121	114200	3354364	1516	1516	1516	1516	0
464	20250121	114100	3354364	1516	1516	1516	1516	0
465	20250121	114000	3354364	1516	1516	1516	1516	1
466	20250121	113900	3352848	1517	1517	1517	1517	0
467	20250121	113800	3352848	1517	1517	1517	1517	0
468	20250121	113700	3352848	1517	1517	1517	1517	0
469	20250121	113600	3352848	1517	1517	1517	1517	1
470	20250121	113500	3351331	1518	1518	1518	1518	0
471	20250121	113400	3351331	1518	1518	1518	1518	0
472	20250121	113300	3351331	1518	1518	1518	1518	0
473	20250121	113200	3351331	1518	1518	1518	1518	0
474	20250121	113100	3351331	1518	1518	1518	1518	0
475	20250121	113000	3351331	1518	1518	1518	1518	0
476	20250121	112900	3351331	1518	1518	1518	1518	0
477	20250121	112800	3351331	1518	1518	1518	1518	0
478	20250121	112700	3351331	1518	1518	1518	1518	0
479	20250121	112600	3351331	1518	1518	1518	1518	0
480	20250121	112500	3351331	1518	1518	1518	1518	1
481	20250121	112400	3349813	1518	1518	1518	1518	0
482	20250121	112300	3349813	1518	1518	1518	1518	0
483	20250121	112200	3349813	1518	1518	1518	1518	0
484	20250121	112100	3349813	1518	1518	1518	1518	0
485	20250121	112000	3349813	1518	1518	1518	1518	0
486	20250121	111900	3349813	1518	1518	1518	1518	0
487	20250121	111800	3349813	1518	1518	1518	1518	0
488	20250121	111700	3349813	1518	1518	1518	1518	0
489	20250121	111600	3349813	1518	1518	1518	1518	0
490	20250121	111500	3349813	1518	1518	1518	1518	2
491	20250121	111400	3346777	1512	1512	1512	1512	100
492	20250121	111300	3195577	1512	1517	1517	1512	100
493	20250121	111200	3044331	1518	1518	1518	1518	0
494	20250121	111100	3044331	1518	1518	1518	1518	0
495	20250121	111000	3044331	1518	1518	1518	1518	0
496	20250121	110900	3044331	1518	1518	1518	1518	0
497	20250121	110800	3044331	1518	1518	1518	1518	0
498	20250121	110700	3044331	1518	1518	1518	1518	0
499	20250121	110600	3044331	1518	1518	1518	1518	0
500	20250121	110500	3044331	1518	1518	1518	1518	0
501	20250121	110400	3044331	1518	1518	1518	1518	0
502	20250121	110300	3044331	1518	1518	1518	1518	0
503	20250121	110200	3044331	1518	1518	1518	1518	0
504	20250121	110100	3044331	1518	1518	1518	1518	0
505	20250121	110000	3044331	1518	1518	1518	1518	0
506	20250121	105900	3044331	1518	1518	1518	1518	0
507	20250121	105800	3044331	1518	1518	1518	1518	0
508	20250121	105700	3044331	1518	1518	1518	1518	0
509	20250121	105600	3044331	1518	1518	1518	1518	0
510	20250121	105500	3044331	1518	1518	1518	1518	0
511	20250121	105400	3044331	1518	1518	1518	1518	0
512	20250121	105300	3044331	1518	1518	1518	1518	0
513	20250121	105200	3044331	1518	1518	1518	1518	0
514	20250121	105100	3044331	1518	1518	1518	1518	0
515	20250121	105000	3044331	1518	1518	1518	1518	0
516	20250121	104900	3044331	1518	1518	1518	1518	0
517	20250121	104800	3044331	1518	1518	1518	1518	0
518	20250121	104700	3044331	1518	1518	1518	1518	0
519	20250121	104600	3044331	1518	1518	1518	1518	1
520	20250121	104500	3042813	1513	1513	1513	1513	0
521	20250121	104400	3042813	1513	1513	1513	1513	0
522	20250121	104300	3042813	1513	1513	1513	1513	0
523	20250121	104200	3042813	1513	1513	1513	1513	0
524	20250121	104100	3042813	1513	1516	1516	1513	15
525	20250121	104000	3020111	1517	1517	1517	1517	1
526	20250121	103900	3018594	1515	1515	1515	1515	0
527	20250121	103800	3018594	1515	1515	1515	1515	0
528	20250121	103700	3018594	1515	1518	1518	1515	7
529	20250121	103600	3007986	1516	1516	1516	1516	0
530	20250121	103500	3007986	1516	1516	1516	1516	0
531	20250121	103400	3007986	1516	1516	1516	1516	0
532	20250121	103300	3007986	1516	1518	1518	1516	9
533	20250121	103200	2994336	1518	1518	1518	1518	0
534	20250121	103100	2994336	1518	1518	1518	1518	0
535	20250121	103000	2994336	1518	1518	1518	1518	0
536	20250121	102900	2994336	1518	1518	1518	1518	0
537	20250121	102800	2994336	1518	1518	1518	1518	0
538	20250121	102700	2994336	1518	1518	1518	1518	0
539	20250121	102600	2994336	1518	1518	1518	1518	0
540	20250121	102500	2994336	1518	1518	1518	1518	0
541	20250121	102400	2994336	1518	1518	1518	1518	0
542	20250121	102300	2994336	1518	1518	1518	1518	0
543	20250121	102200	2994336	1518	1518	1518	1518	1
544	20250121	102100	2992818	1517	1517	1517	1517	1
545	20250121	102000	2991301	1517	1517	1517	1517	0
546	20250121	101900	2991301	1517	1517	1517	1517	0
547	20250121	101800	2991301	1517	1517	1517	1517	0
548	20250121	101700	2991301	1517	1517	1517	1517	72
549	20250121	101600	2882077	1517	1517	1517	1517	0
550	20250121	101500	2882077	1517	1517	1517	1517	0
551	20250121	101400	2882077	1517	1517	1517	1517	0
552	20250121	101300	2882077	1517	1517	1517	1517	0
553	20250121	101200	2882077	1517	1517	1517	1517	2
554	20250121	101100	2879043	1513	1513	1513	1513	0
555	20250121	101000	2879043	1513	1513	1513	1513	0
556	20250121	100900	2879043	1513	1513	1513	1513	0
557	20250121	100800	2879043	1513	1513	1513	1513	0
558	20250121	100700	2879043	1513	1513	1513	1513	3
559	20250121	100600	2874504	1513	1513	1513	1513	0
560	20250121	100500	2874504	1513	1513	1513	1513	0
561	20250121	100400	2874504	1513	1514	1514	1513	164
562	20250121	100300	2626270	1515	1515	1515	1515	0
563	20250121	100200	2626270	1515	1515	1515	1515	214
564	20250121	100100	2302060	1516	1516	1516	1516	115
565	20250121	100000	2127720	1518	1518	1518	1518	0
566	20250121	095900	2127720	1518	1518	1518	1518	3
567	20250121	095800	2123166	1517	1518	1518	1517	259
568	20250121	095700	1730104	1518	1518	1518	1518	0
569	20250121	095600	1730104	1518	1518	1518	1518	0
570	20250121	095500	1730104	1518	1518	1518	1518	79
571	20250121	095400	1610182	1526	1526	1526	1526	0
572	20250121	095300	1610182	1526	1526	1526	1526	0
573	20250121	095200	1610182	1526	1526	1526	1526	0
574	20250121	095100	1610182	1526	1526	1526	1526	0
575	20250121	095000	1610182	1526	1526	1526	1526	0
576	20250121	094900	1610182	1526	1526	1526	1526	0
577	20250121	094800	1610182	1526	1526	1526	1526	0
578	20250121	094700	1610182	1526	1526	1526	1526	0
579	20250121	094600	1610182	1526	1526	1526	1526	0
580	20250121	094500	1610182	1526	1526	1526	1526	0
581	20250121	094400	1610182	1526	1526	1526	1526	1
582	20250121	094300	1608656	1526	1526	1526	1526	0
583	20250121	094200	1608656	1526	1526	1526	1526	0
584	20250121	094100	1608656	1526	1526	1526	1526	5
585	20250121	094000	1601026	1526	1526	1526	1526	5
586	20250121	093900	1593396	1526	1526	1526	1526	0
587	20250121	093800	1593396	1526	1526	1526	1526	10
588	20250121	093700	1578136	1526	1526	1526	1526	0
589	20250121	093600	1578136	1526	1526	1526	1526	0
590	20250121	093500	1578136	1526	1526	1526	1526	1
591	20250121	093400	1576610	1518	1518	1518	1518	0
592	20250121	093300	1576610	1518	1518	1518	1518	0
593	20250121	093200	1576610	1518	1518	1518	1518	3
594	20250121	093100	1572056	1526	1526	1526	1526	0
595	20250121	093000	1572056	1526	1526	1526	1526	1
596	20250121	092900	1570530	1526	1526	1526	1526	0
597	20250121	092800	1570530	1526	1526	1526	1526	0
598	20250121	092700	1570530	1526	1526	1526	1526	0
599	20250121	092600	1570530	1526	1524	1526	1524	1000
600	20250121	092500	45651	1525	1525	1525	1525	0
601	20250121	092400	45651	1525	1525	1525	1525	0
602	20250121	092300	45651	1525	1525	1525	1525	0
603	20250121	092200	45651	1525	1525	1525	1525	0
604	20250121	092100	45651	1525	1525	1525	1525	0
605	20250121	092000	45651	1525	1525	1525	1525	0
606	20250121	091900	45651	1525	1525	1525	1525	0
607	20250121	091800	45651	1525	1525	1525	1525	0
608	20250121	091700	45651	1525	1525	1525	1525	0
609	20250121	091600	45651	1525	1525	1525	1525	1
610	20250121	091500	44126	1518	1518	1518	1518	0
611	20250121	091400	44126	1518	1518	1518	1518	10
612	20250121	091300	28946	1520	1520	1520	1520	0
613	20250121	091200	28946	1520	1520	1520	1520	8
614	20250121	091100	16786	1526	1526	1526	1526	0
615	20250121	091000	16786	1526	1526	1526	1526	0
616	20250121	090900	16786	1526	1526	1526	1526	0
617	20250121	090800	16786	1526	1526	1526	1526	0
618	20250121	090700	16786	1526	1526	1526	1526	0
619	20250121	090600	16786	1526	1526	1526	1526	1
620	20250121	090500	15260	1526	1526	1526	1526	0
621	20250121	090400	15260	1526	1526	1526	1526	0
622	20250121	090300	15260	1526	1526	1526	1526	0
623	20250121	090200	15260	1526	1526	1526	1526	0
624	20250121	090100	15260	1526	1526	1526	1526	0
625	20250121	090000	15260	1526	1526	1526	1526	10