KissMeData/017180/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	190300	85298162	1774	1774	1774	1774	1457
3	20250121	190200	85298162	1774	1774	1774	1774	0
4	20250121	190100	85298162	1774	1774	1774	1774	0
5	20250121	190000	85298162	1774	1774	1774	1774	0
6	20250121	185900	85298162	1774	1774	1774	1774	0
7	20250121	185800	85298162	1774	1774	1774	1774	0
8	20250121	185700	85298162	1774	1774	1774	1774	0
9	20250121	185600	85298162	1774	1774	1774	1774	0
10	20250121	185500	85298162	1774	1774	1774	1774	0
11	20250121	185400	85298162	1774	1774	1774	1774	0
12	20250121	185300	85298162	1774	1774	1774	1774	0
13	20250121	185200	85298162	1774	1774	1774	1774	0
14	20250121	185100	85298162	1774	1774	1774	1774	0
15	20250121	185000	85298162	1774	1774	1774	1774	0
16	20250121	184900	85298162	1774	1774	1774	1774	0
17	20250121	184800	85298162	1774	1774	1774	1774	0
18	20250121	184700	85298162	1774	1774	1774	1774	0
19	20250121	184600	85298162	1774	1774	1774	1774	0
20	20250121	184500	85298162	1774	1774	1774	1774	0
21	20250121	184400	85298162	1774	1774	1774	1774	0
22	20250121	184300	85298162	1774	1774	1774	1774	0
23	20250121	184200	85298162	1774	1774	1774	1774	0
24	20250121	184100	85298162	1774	1774	1774	1774	0
25	20250121	184000	85298162	1774	1774	1774	1774	0
26	20250121	183900	85298162	1774	1774	1774	1774	0
27	20250121	183800	85298162	1774	1774	1774	1774	0
28	20250121	183700	85298162	1774	1774	1774	1774	0
29	20250121	183600	85298162	1774	1774	1774	1774	0
30	20250121	183500	85298162	1774	1774	1774	1774	0
31	20250121	183400	85298162	1774	1774	1774	1774	0
32	20250121	183300	85298162	1774	1774	1774	1774	1457
33	20250121	183200	85298162	1774	1774	1774	1774	0
34	20250121	183100	85298162	1774	1774	1774	1774	0
35	20250121	183000	85298162	1774	1774	1774	1774	0
36	20250121	182900	85298162	1774	1774	1774	1774	0
37	20250121	182800	85298162	1774	1774	1774	1774	0
38	20250121	182700	85298162	1774	1774	1774	1774	0
39	20250121	182600	85298162	1774	1774	1774	1774	0
40	20250121	182500	85298162	1774	1774	1774	1774	0
41	20250121	182400	85298162	1774	1774	1774	1774	0
42	20250121	182300	85298162	1774	1774	1774	1774	0
43	20250121	182200	85298162	1774	1774	1774	1774	0
44	20250121	182100	85298162	1774	1774	1774	1774	0
45	20250121	182000	85298162	1774	1774	1774	1774	0
46	20250121	181900	85298162	1774	1774	1774	1774	0
47	20250121	181800	85298162	1774	1774	1774	1774	0
48	20250121	181700	85298162	1774	1774	1774	1774	0
49	20250121	181600	85298162	1774	1774	1774	1774	0
50	20250121	181500	85298162	1774	1774	1774	1774	0
51	20250121	181400	85298162	1774	1774	1774	1774	0
52	20250121	181300	85298162	1774	1774	1774	1774	0
53	20250121	181200	85298162	1774	1774	1774	1774	0
54	20250121	181100	85298162	1774	1774	1774	1774	0
55	20250121	181000	85298162	1774	1774	1774	1774	0
56	20250121	180900	85298162	1774	1774	1774	1774	0
57	20250121	180800	85298162	1774	1774	1774	1774	0
58	20250121	180700	85298162	1774	1774	1774	1774	0
59	20250121	180600	85298162	1774	1774	1774	1774	0
60	20250121	180500	85298162	1774	1774	1774	1774	0
61	20250121	180400	85298162	1774	1774	1774	1774	0
62	20250121	180300	85298162	1774	1774	1774	1774	1457
63	20250121	180200	85298162	1774	1774	1774	1774	0
64	20250121	180100	85298162	1774	1774	1774	1774	0
65	20250121	180000	85298162	1774	1774	1774	1774	0
66	20250121	175900	85298162	1774	1774	1774	1774	0
67	20250121	175800	85298162	1774	1774	1774	1774	0
68	20250121	175700	85298162	1774	1774	1774	1774	0
69	20250121	175600	85298162	1774	1774	1774	1774	0
70	20250121	175500	85298162	1774	1774	1774	1774	0
71	20250121	175400	85298162	1774	1774	1774	1774	0
72	20250121	175300	85298162	1774	1774	1774	1774	0
73	20250121	175200	85298162	1774	1774	1774	1774	0
74	20250121	175100	85298162	1774	1774	1774	1774	0
75	20250121	175000	85298162	1774	1774	1774	1774	0
76	20250121	174900	85298162	1774	1774	1774	1774	0
77	20250121	174800	85298162	1774	1774	1774	1774	0
78	20250121	174700	85298162	1774	1774	1774	1774	0
79	20250121	174600	85298162	1774	1774	1774	1774	0
80	20250121	174500	85298162	1774	1774	1774	1774	0
81	20250121	174400	85298162	1774	1774	1774	1774	0
82	20250121	174300	85298162	1774	1774	1774	1774	0
83	20250121	174200	85298162	1774	1774	1774	1774	0
84	20250121	174100	85298162	1774	1774	1774	1774	0
85	20250121	174000	85298162	1774	1774	1774	1774	0
86	20250121	173900	85298162	1774	1774	1774	1774	0
87	20250121	173800	85298162	1774	1774	1774	1774	0
88	20250121	173700	85298162	1774	1774	1774	1774	0
89	20250121	173600	85298162	1774	1774	1774	1774	0
90	20250121	173500	85298162	1774	1774	1774	1774	0
91	20250121	173400	85298162	1774	1774	1774	1774	0
92	20250121	173300	85298162	1774	1774	1774	1774	1457
93	20250121	173200	85298162	1774	1774	1774	1774	0
94	20250121	173100	85298162	1774	1774	1774	1774	0
95	20250121	173000	85298162	1774	1774	1774	1774	0
96	20250121	172900	85298162	1774	1774	1774	1774	0
97	20250121	172800	85298162	1774	1774	1774	1774	0
98	20250121	172700	85298162	1774	1774	1774	1774	0
99	20250121	172600	85298162	1774	1774	1774	1774	0
100	20250121	172500	85298162	1774	1774	1774	1774	0
101	20250121	172400	85298162	1774	1774	1774	1774	0
102	20250121	172300	85298162	1774	1774	1774	1774	0
103	20250121	172200	85298162	1774	1774	1774	1774	0
104	20250121	172100	85298162	1774	1774	1774	1774	0
105	20250121	172000	85298162	1774	1774	1774	1774	0
106	20250121	171900	85298162	1774	1774	1774	1774	0
107	20250121	171800	85298162	1774	1774	1774	1774	0
108	20250121	171700	85298162	1774	1774	1774	1774	0
109	20250121	171600	85298162	1774	1774	1774	1774	0
110	20250121	171500	85298162	1774	1774	1774	1774	0
111	20250121	171400	85298162	1774	1774	1774	1774	0
112	20250121	171300	85298162	1774	1774	1774	1774	0
113	20250121	171200	85298162	1774	1774	1774	1774	0
114	20250121	171100	85298162	1774	1774	1774	1774	0
115	20250121	171000	85298162	1774	1774	1774	1774	0
116	20250121	170900	85298162	1774	1774	1774	1774	0
117	20250121	170800	85298162	1774	1774	1774	1774	0
118	20250121	170700	85298162	1774	1774	1774	1774	0
119	20250121	170600	85298162	1774	1774	1774	1774	0
120	20250121	170500	85298162	1774	1774	1774	1774	0
121	20250121	170400	85298162	1774	1774	1774	1774	0
122	20250121	170300	85298162	1774	1774	1774	1774	1457
123	20250121	170200	85298162	1774	1774	1774	1774	0
124	20250121	170100	85298162	1774	1774	1774	1774	0
125	20250121	170000	85298162	1774	1774	1774	1774	0
126	20250121	165900	85298162	1774	1774	1774	1774	0
127	20250121	165800	85298162	1774	1774	1774	1774	0
128	20250121	165700	85298162	1774	1774	1774	1774	0
129	20250121	165600	85298162	1774	1774	1774	1774	0
130	20250121	165500	85298162	1774	1774	1774	1774	0
131	20250121	165400	85298162	1774	1774	1774	1774	0
132	20250121	165300	85298162	1774	1774	1774	1774	0
133	20250121	165200	85298162	1774	1774	1774	1774	0
134	20250121	165100	85298162	1774	1774	1774	1774	0
135	20250121	165000	85298162	1774	1774	1774	1774	0
136	20250121	164900	85298162	1774	1774	1774	1774	0
137	20250121	164800	85298162	1774	1774	1774	1774	0
138	20250121	164700	85298162	1774	1774	1774	1774	0
139	20250121	164600	85298162	1774	1774	1774	1774	0
140	20250121	164500	85298162	1774	1774	1774	1774	0
141	20250121	164400	85298162	1774	1774	1774	1774	0
142	20250121	164300	85298162	1774	1774	1774	1774	0
143	20250121	164200	85298162	1774	1774	1774	1774	0
144	20250121	164100	85298162	1774	1774	1774	1774	0
145	20250121	164000	85298162	1774	1774	1774	1774	0
146	20250121	163900	85298162	1774	1774	1774	1774	0
147	20250121	163800	85298162	1774	1774	1774	1774	0
148	20250121	163700	85298162	1774	1774	1774	1774	0
149	20250121	163600	85298162	1774	1774	1774	1774	0
150	20250121	163500	85298162	1774	1774	1774	1774	0
151	20250121	163400	85298162	1774	1774	1774	1774	0
152	20250121	163300	85298162	1774	1774	1774	1774	1457
153	20250121	163200	85298162	1774	1774	1774	1774	0
154	20250121	163100	85298162	1774	1774	1774	1774	0
155	20250121	163000	85298162	1774	1774	1774	1774	0
156	20250121	162900	85298162	1774	1774	1774	1774	0
157	20250121	162800	85298162	1774	1774	1774	1774	0
158	20250121	162700	85298162	1774	1774	1774	1774	0
159	20250121	162600	85298162	1774	1774	1774	1774	0
160	20250121	162500	85298162	1774	1774	1774	1774	0
161	20250121	162400	85298162	1774	1774	1774	1774	0
162	20250121	162300	85298162	1774	1774	1774	1774	0
163	20250121	162200	85298162	1774	1774	1774	1774	0
164	20250121	162100	85298162	1774	1774	1774	1774	0
165	20250121	162000	85298162	1774	1774	1774	1774	0
166	20250121	161900	85298162	1774	1774	1774	1774	0
167	20250121	161800	85298162	1774	1774	1774	1774	0
168	20250121	161700	85298162	1774	1774	1774	1774	0
169	20250121	161600	85298162	1774	1774	1774	1774	0
170	20250121	161500	85298162	1774	1774	1774	1774	0
171	20250121	161400	85298162	1774	1774	1774	1774	0
172	20250121	161300	85298162	1774	1774	1774	1774	0
173	20250121	161200	85298162	1774	1774	1774	1774	0
174	20250121	161100	85298162	1774	1774	1774	1774	0
175	20250121	161000	85298162	1774	1774	1774	1774	0
176	20250121	160900	85298162	1774	1774	1774	1774	0
177	20250121	160800	85298162	1774	1774	1774	1774	0
178	20250121	160700	85298162	1774	1774	1774	1774	0
179	20250121	160600	85298162	1774	1774	1774	1774	0
180	20250121	160500	85298162	1774	1774	1774	1774	0
181	20250121	160400	85298162	1774	1774	1774	1774	0
182	20250121	160300	85298162	1774	1774	1774	1774	1457
183	20250121	160200	85298162	1774	1774	1774	1774	0
184	20250121	160100	85298162	1774	1774	1774	1774	0
185	20250121	160000	85298162	1774	1774	1774	1774	0
186	20250121	155900	85298162	1774	1774	1774	1774	0
187	20250121	155800	85298162	1774	1774	1774	1774	0
188	20250121	155700	85298162	1774	1774	1774	1774	0
189	20250121	155600	85298162	1774	1774	1774	1774	0
190	20250121	155500	85298162	1774	1774	1774	1774	0
191	20250121	155400	85298162	1774	1774	1774	1774	0
192	20250121	155300	85298162	1774	1774	1774	1774	0
193	20250121	155200	85298162	1774	1774	1774	1774	0
194	20250121	155100	85298162	1774	1774	1774	1774	0
195	20250121	155000	85298162	1774	1774	1774	1774	0
196	20250121	154900	85298162	1774	1774	1774	1774	0
197	20250121	154800	85298162	1774	1774	1774	1774	0
198	20250121	154700	85298162	1774	1774	1774	1774	0
199	20250121	154600	85298162	1774	1774	1774	1774	0
200	20250121	154500	85298162	1774	1774	1774	1774	0
201	20250121	154400	85298162	1774	1774	1774	1774	0
202	20250121	154300	85298162	1774	1774	1774	1774	0
203	20250121	154200	85298162	1774	1774	1774	1774	0
204	20250121	154100	85298162	1774	1774	1774	1774	0
205	20250121	154000	85298162	1774	1774	1774	1774	0
206	20250121	153900	85298162	1774	1774	1774	1774	0
207	20250121	153800	85298162	1774	1774	1774	1774	0
208	20250121	153700	85298162	1774	1774	1774	1774	0
209	20250121	153600	85298162	1774	1774	1774	1774	0
210	20250121	153500	85298162	1774	1774	1774	1774	0
211	20250121	153400	85298162	1774	1774	1774	1774	0
212	20250121	153300	85298162	1774	1774	1774	1774	1457
213	20250121	153200	85298162	1774	1774	1774	1774	0
214	20250121	153100	85298162	1774	1774	1774	1774	0
215	20250121	153000	85298162	1774	1774	1774	1774	1457
216	20250121	152900	82713444	1783	1783	1783	1783	0
217	20250121	152800	82713444	1783	1783	1783	1783	0
218	20250121	152700	82713444	1783	1783	1783	1783	0
219	20250121	152600	82713444	1783	1783	1783	1783	0
220	20250121	152500	82713444	1783	1783	1783	1783	0
221	20250121	152400	82713444	1783	1783	1783	1783	0
222	20250121	152300	82713444	1783	1783	1783	1783	0
223	20250121	152200	82713444	1783	1783	1783	1783	0
224	20250121	152100	82713444	1783	1783	1783	1783	0
225	20250121	152000	82713444	1783	1783	1783	1783	0
226	20250121	151900	82713444	1783	1783	1783	1783	0
227	20250121	151800	82713444	1783	1783	1783	1783	0
228	20250121	151700	82713444	1783	1783	1783	1783	1
229	20250121	151600	82711661	1776	1776	1776	1776	0
230	20250121	151500	82711661	1776	1776	1776	1776	0
231	20250121	151400	82711661	1776	1776	1776	1776	175
232	20250121	151300	82400861	1776	1776	1776	1776	0
233	20250121	151200	82400861	1776	1776	1776	1776	0
234	20250121	151100	82400861	1776	1776	1776	1776	0
235	20250121	151000	82400861	1776	1776	1776	1776	937
236	20250121	150900	80736749	1777	1777	1777	1777	10
237	20250121	150800	80718979	1776	1776	1776	1776	0
238	20250121	150700	80718979	1776	1776	1776	1776	0
239	20250121	150600	80718979	1776	1776	1776	1776	0
240	20250121	150500	80718979	1776	1776	1776	1776	1044
241	20250121	150400	78864835	1776	1776	1776	1776	0
242	20250121	150300	78864835	1776	1776	1776	1776	0
243	20250121	150200	78864835	1776	1776	1776	1776	0
244	20250121	150100	78864835	1776	1776	1776	1776	0
245	20250121	150000	78864835	1776	1776	1776	1776	0
246	20250121	145900	78864835	1776	1776	1776	1776	0
247	20250121	145800	78864835	1776	1776	1776	1776	0
248	20250121	145700	78864835	1776	1776	1776	1776	0
249	20250121	145600	78864835	1776	1776	1776	1776	0
250	20250121	145500	78864835	1776	1776	1776	1776	0
251	20250121	145400	78864835	1776	1776	1776	1776	0
252	20250121	145300	78864835	1776	1776	1776	1776	0
253	20250121	145200	78864835	1776	1776	1776	1776	0
254	20250121	145100	78864835	1776	1776	1776	1776	0
255	20250121	145000	78864835	1776	1776	1776	1776	0
256	20250121	144900	78864835	1776	1776	1776	1776	1
257	20250121	144800	78863059	1777	1777	1777	1777	170
258	20250121	144700	78560969	1783	1783	1783	1783	0
259	20250121	144600	78560969	1783	1783	1783	1783	0
260	20250121	144500	78560969	1783	1783	1783	1783	0
261	20250121	144400	78560969	1783	1783	1783	1783	0
262	20250121	144300	78560969	1783	1783	1783	1783	0
263	20250121	144200	78560969	1783	1783	1783	1783	0
264	20250121	144100	78560969	1783	1783	1783	1783	0
265	20250121	144000	78560969	1783	1783	1783	1783	0
266	20250121	143900	78560969	1783	1783	1783	1783	0
267	20250121	143800	78560969	1783	1783	1783	1783	0
268	20250121	143700	78560969	1783	1783	1783	1783	0
269	20250121	143600	78560969	1783	1783	1783	1783	0
270	20250121	143500	78560969	1783	1783	1783	1783	0
271	20250121	143400	78560969	1783	1783	1783	1783	0
272	20250121	143300	78560969	1783	1783	1783	1783	0
273	20250121	143200	78560969	1783	1783	1783	1783	0
274	20250121	143100	78560969	1783	1783	1783	1783	0
275	20250121	143000	78560969	1783	1783	1783	1783	0
276	20250121	142900	78560969	1783	1783	1783	1783	0
277	20250121	142800	78560969	1783	1783	1783	1783	0
278	20250121	142700	78560969	1783	1783	1783	1783	3000
279	20250121	142600	73211969	1783	1783	1783	1783	0
280	20250121	142500	73211969	1783	1783	1783	1783	0
281	20250121	142400	73211969	1783	1783	1783	1783	0
282	20250121	142300	73211969	1783	1783	1783	1783	0
283	20250121	142200	73211969	1783	1783	1783	1783	12
284	20250121	142100	73190573	1783	1783	1783	1783	0
285	20250121	142000	73190573	1783	1779	1783	1777	585
286	20250121	141900	72150964	1779	1779	1779	1779	1
287	20250121	141800	72149185	1783	1783	1783	1783	1
288	20250121	141700	72147402	1780	1780	1780	1780	2
289	20250121	141600	72143842	1780	1780	1780	1780	15
290	20250121	141500	72117142	1781	1781	1781	1781	5
291	20250121	141400	72108237	1783	1783	1783	1783	0
292	20250121	141300	72108237	1783	1783	1783	1783	5
293	20250121	141200	72099322	1783	1783	1783	1783	0
294	20250121	141100	72099322	1783	1783	1783	1783	0
295	20250121	141000	72099322	1783	1783	1783	1783	1
296	20250121	140900	72097539	1777	1777	1777	1777	0
297	20250121	140800	72097539	1777	1777	1777	1777	0
298	20250121	140700	72097539	1777	1777	1777	1777	0
299	20250121	140600	72097539	1777	1777	1777	1777	0
300	20250121	140500	72097539	1777	1777	1777	1777	0
301	20250121	140400	72097539	1777	1777	1777	1777	0
302	20250121	140300	72097539	1777	1777	1777	1777	15
303	20250121	140200	72070884	1780	1780	1780	1780	0
304	20250121	140100	72070884	1780	1780	1780	1780	10
305	20250121	140000	72053084	1780	1780	1780	1780	0
306	20250121	135900	72053084	1780	1780	1780	1780	0
307	20250121	135800	72053084	1780	1780	1780	1780	0
308	20250121	135700	72053084	1780	1780	1780	1780	0
309	20250121	135600	72053084	1780	1780	1780	1780	0
310	20250121	135500	72053084	1780	1780	1780	1780	0
311	20250121	135400	72053084	1780	1780	1780	1780	0
312	20250121	135300	72053084	1780	1780	1780	1780	0
313	20250121	135200	72053084	1780	1780	1780	1780	363
314	20250121	135100	71406944	1776	1776	1776	1776	0
315	20250121	135000	71406944	1776	1776	1776	1776	200
316	20250121	134900	71051744	1780	1780	1780	1780	6
317	20250121	134800	71041064	1776	1776	1776	1776	0
318	20250121	134700	71041064	1776	1776	1776	1776	0
319	20250121	134600	71041064	1776	1776	1776	1776	0
320	20250121	134500	71041064	1776	1776	1776	1776	2
321	20250121	134400	71037512	1780	1780	1780	1780	0
322	20250121	134300	71037512	1780	1780	1780	1780	0
323	20250121	134200	71037512	1780	1780	1780	1780	0
324	20250121	134100	71037512	1780	1780	1780	1780	0
325	20250121	134000	71037512	1780	1780	1780	1780	0
326	20250121	133900	71037512	1780	1780	1780	1780	0
327	20250121	133800	71037512	1780	1780	1780	1780	0
328	20250121	133700	71037512	1780	1780	1780	1780	0
329	20250121	133600	71037512	1780	1780	1780	1780	0
330	20250121	133500	71037512	1780	1780	1780	1780	0
331	20250121	133400	71037512	1780	1780	1780	1780	0
332	20250121	133300	71037512	1780	1780	1780	1780	0
333	20250121	133200	71037512	1780	1780	1780	1780	51
334	20250121	133100	70946732	1776	1776	1776	1776	0
335	20250121	133000	70946732	1776	1776	1776	1776	0
336	20250121	132900	70946732	1776	1776	1776	1776	0
337	20250121	132800	70946732	1776	1776	1776	1776	300
338	20250121	132700	70413932	1780	1780	1780	1780	0
339	20250121	132600	70413932	1780	1780	1780	1780	0
340	20250121	132500	70413932	1780	1780	1780	1780	0
341	20250121	132400	70413932	1780	1780	1780	1780	0
342	20250121	132300	70413932	1780	1780	1780	1780	0
343	20250121	132200	70413932	1780	1780	1780	1780	0
344	20250121	132100	70413932	1780	1780	1780	1780	0
345	20250121	132000	70413932	1780	1780	1780	1780	0
346	20250121	131900	70413932	1780	1780	1780	1780	1
347	20250121	131800	70412152	1780	1778	1780	1778	1000
348	20250121	131700	68632972	1776	1776	1776	1776	0
349	20250121	131600	68632972	1776	1776	1776	1776	0
350	20250121	131500	68632972	1776	1776	1776	1776	0
351	20250121	131400	68632972	1776	1776	1776	1776	0
352	20250121	131300	68632972	1776	1776	1776	1776	0
353	20250121	131200	68632972	1776	1776	1776	1776	0
354	20250121	131100	68632972	1776	1776	1776	1776	1
355	20250121	131000	68631196	1776	1777	1777	1776	284
356	20250121	130900	68126612	1777	1777	1777	1777	0
357	20250121	130800	68126612	1777	1777	1777	1777	0
358	20250121	130700	68126612	1777	1777	1777	1777	0
359	20250121	130600	68126612	1777	1777	1777	1777	0
360	20250121	130500	68126612	1777	1777	1777	1777	0
361	20250121	130400	68126612	1777	1777	1777	1777	0
362	20250121	130300	68126612	1777	1777	1777	1777	0
363	20250121	130200	68126612	1777	1777	1777	1777	1
364	20250121	130100	68124835	1777	1777	1777	1777	1
365	20250121	130000	68123058	1777	1777	1777	1777	0
366	20250121	125900	68123058	1777	1777	1777	1777	0
367	20250121	125800	68123058	1777	1777	1777	1777	5
368	20250121	125700	68114173	1778	1778	1778	1778	0
369	20250121	125600	68114173	1778	1780	1780	1778	7
370	20250121	125500	68101722	1780	1780	1780	1780	10
371	20250121	125400	68083922	1780	1780	1780	1780	0
372	20250121	125300	68083922	1780	1780	1780	1780	0
373	20250121	125200	68083922	1780	1780	1780	1780	0
374	20250121	125100	68083922	1780	1780	1780	1780	0
375	20250121	125000	68083922	1780	1780	1780	1780	0
376	20250121	124900	68083922	1780	1780	1780	1780	0
377	20250121	124800	68083922	1780	1780	1780	1780	0
378	20250121	124700	68083922	1780	1780	1780	1780	1
379	20250121	124600	68082142	1775	1775	1775	1775	0
380	20250121	124500	68082142	1775	1775	1775	1775	0
381	20250121	124400	68082142	1775	1775	1775	1775	0
382	20250121	124300	68082142	1775	1775	1775	1775	200
383	20250121	124200	67727142	1775	1776	1776	1775	2991
384	20250121	124100	62416126	1777	1777	1777	1777	0
385	20250121	124000	62416126	1777	1777	1777	1777	0
386	20250121	123900	62416126	1777	1777	1777	1777	0
387	20250121	123800	62416126	1777	1777	1777	1777	0
388	20250121	123700	62416126	1777	1777	1777	1777	600
389	20250121	123600	61349926	1777	1777	1777	1777	0
390	20250121	123500	61349926	1777	1777	1777	1777	0
391	20250121	123400	61349926	1777	1777	1777	1777	0
392	20250121	123300	61349926	1777	1777	1777	1777	6700
393	20250121	123200	49444026	1780	1780	1780	1780	0
394	20250121	123100	49444026	1780	1780	1780	1780	0
395	20250121	123000	49444026	1780	1780	1780	1780	0
396	20250121	122900	49444026	1780	1780	1780	1780	560
397	20250121	122800	48447226	1784	1784	1784	1784	1
398	20250121	122700	48445442	1780	1780	1780	1780	421
399	20250121	122600	47696062	1777	1777	1777	1777	0
400	20250121	122500	47696062	1777	1777	1777	1777	0
401	20250121	122400	47696062	1777	1777	1777	1777	0
402	20250121	122300	47696062	1777	1777	1777	1777	0
403	20250121	122200	47696062	1777	1778	1778	1777	3477
404	20250121	122100	41517403	1780	1780	1780	1780	0
405	20250121	122000	41517403	1780	1780	1780	1780	11
406	20250121	121900	41497823	1777	1780	1780	1777	2
407	20250121	121800	41494266	1780	1779	1780	1779	227
408	20250121	121700	41090432	1777	1777	1777	1777	30
409	20250121	121600	41037122	1777	1777	1777	1777	0
410	20250121	121500	41037122	1777	1777	1777	1777	6
411	20250121	121400	41026460	1777	1777	1777	1777	4
412	20250121	121300	41019352	1779	1779	1779	1779	0
413	20250121	121200	41019352	1779	1779	1779	1779	0
414	20250121	121100	41019352	1779	1779	1779	1779	0
415	20250121	121000	41019352	1779	1779	1779	1779	0
416	20250121	120900	41019352	1779	1779	1779	1779	0
417	20250121	120800	41019352	1779	1779	1779	1779	0
418	20250121	120700	41019352	1779	1779	1779	1779	0
419	20250121	120600	41019352	1779	1779	1779	1779	0
420	20250121	120500	41019352	1779	1779	1779	1779	1
421	20250121	120400	41017573	1777	1777	1777	1777	100
422	20250121	120300	40839873	1776	1776	1776	1776	0
423	20250121	120200	40839873	1776	1776	1776	1776	0
424	20250121	120100	40839873	1776	1776	1776	1776	0
425	20250121	120000	40839873	1776	1776	1776	1776	0
426	20250121	115900	40839873	1776	1776	1776	1776	0
427	20250121	115800	40839873	1776	1776	1776	1776	0
428	20250121	115700	40839873	1776	1776	1776	1776	0
429	20250121	115600	40839873	1776	1776	1776	1776	500
430	20250121	115500	39951873	1777	1777	1777	1777	0
431	20250121	115400	39951873	1777	1777	1777	1777	0
432	20250121	115300	39951873	1777	1777	1777	1777	0
433	20250121	115200	39951873	1777	1777	1777	1777	48
434	20250121	115100	39866577	1777	1777	1777	1777	0
435	20250121	115000	39866577	1777	1777	1777	1777	0
436	20250121	114900	39866577	1777	1777	1777	1777	0
437	20250121	114800	39866577	1777	1777	1777	1777	452
438	20250121	114700	39063373	1777	1777	1777	1777	0
439	20250121	114600	39063373	1777	1777	1777	1777	0
440	20250121	114500	39063373	1777	1777	1777	1777	0
441	20250121	114400	39063373	1777	1777	1777	1777	0
442	20250121	114300	39063373	1777	1777	1777	1777	0
443	20250121	114200	39063373	1777	1777	1777	1777	0
444	20250121	114100	39063373	1777	1777	1777	1777	0
445	20250121	114000	39063373	1777	1777	1777	1777	0
446	20250121	113900	39063373	1777	1777	1777	1777	0
447	20250121	113800	39063373	1777	1777	1777	1777	0
448	20250121	113700	39063373	1777	1777	1777	1777	0
449	20250121	113600	39063373	1777	1777	1777	1777	20
450	20250121	113500	39027833	1777	1777	1777	1777	0
451	20250121	113400	39027833	1777	1777	1777	1777	0
452	20250121	113300	39027833	1777	1777	1777	1777	17
453	20250121	113200	38997624	1780	1780	1780	1780	0
454	20250121	113100	38997624	1780	1780	1780	1780	0
455	20250121	113000	38997624	1780	1780	1780	1780	0
456	20250121	112900	38997624	1780	1780	1780	1780	0
457	20250121	112800	38997624	1780	1780	1780	1780	7
458	20250121	112700	38985164	1780	1780	1780	1780	1
459	20250121	112600	38983384	1777	1777	1777	1777	0
460	20250121	112500	38983384	1777	1777	1777	1777	86
461	20250121	112400	38830562	1777	1777	1777	1777	0
462	20250121	112300	38830562	1777	1778	1778	1777	406
463	20250121	112200	38109097	1780	1780	1780	1780	10
464	20250121	112100	38091297	1780	1780	1780	1780	0
465	20250121	112000	38091297	1780	1780	1780	1780	0
466	20250121	111900	38091297	1780	1780	1780	1780	2
467	20250121	111800	38087737	1780	1780	1780	1780	0
468	20250121	111700	38087737	1780	1780	1780	1780	0
469	20250121	111600	38087737	1780	1780	1780	1780	0
470	20250121	111500	38087737	1780	1780	1780	1780	0
471	20250121	111400	38087737	1780	1780	1780	1780	0
472	20250121	111300	38087737	1780	1780	1780	1780	0
473	20250121	111200	38087737	1780	1780	1780	1780	0
474	20250121	111100	38087737	1780	1780	1780	1780	0
475	20250121	111000	38087737	1780	1780	1780	1780	0
476	20250121	110900	38087737	1780	1780	1780	1780	0
477	20250121	110800	38087737	1780	1780	1780	1780	1
478	20250121	110700	38085957	1778	1778	1778	1778	0
479	20250121	110600	38085957	1778	1778	1778	1778	0
480	20250121	110500	38085957	1778	1778	1778	1778	0
481	20250121	110400	38085957	1778	1778	1778	1778	0
482	20250121	110300	38085957	1778	1778	1778	1778	0
483	20250121	110200	38085957	1778	1778	1778	1778	0
484	20250121	110100	38085957	1778	1778	1778	1778	0
485	20250121	110000	38085957	1778	1778	1778	1778	3
486	20250121	105900	38080623	1779	1779	1779	1779	0
487	20250121	105800	38080623	1779	1779	1779	1779	0
488	20250121	105700	38080623	1779	1779	1779	1779	0
489	20250121	105600	38080623	1779	1779	1779	1779	100
490	20250121	105500	37902723	1777	1777	1777	1777	0
491	20250121	105400	37902723	1777	1777	1777	1777	0
492	20250121	105300	37902723	1777	1777	1777	1777	100
493	20250121	105200	37725023	1778	1778	1778	1778	0
494	20250121	105100	37725023	1778	1778	1778	1778	100
495	20250121	105000	37547223	1780	1780	1780	1780	0
496	20250121	104900	37547223	1780	1780	1780	1780	0
497	20250121	104800	37547223	1780	1780	1780	1780	0
498	20250121	104700	37547223	1780	1778	1780	1778	100
499	20250121	104600	37369297	1777	1777	1777	1777	50
500	20250121	104500	37280447	1777	1777	1777	1777	0
501	20250121	104400	37280447	1777	1777	1777	1777	0
502	20250121	104300	37280447	1777	1777	1777	1777	0
503	20250121	104200	37280447	1777	1777	1777	1777	15
504	20250121	104100	37253792	1777	1777	1777	1777	0
505	20250121	104000	37253792	1777	1777	1777	1777	0
506	20250121	103900	37253792	1777	1777	1777	1777	0
507	20250121	103800	37253792	1777	1777	1777	1777	0
508	20250121	103700	37253792	1777	1780	1780	1777	400
509	20250121	103600	36542692	1780	1780	1780	1780	0
510	20250121	103500	36542692	1780	1780	1780	1780	0
511	20250121	103400	36542692	1780	1780	1780	1780	0
512	20250121	103300	36542692	1780	1780	1780	1780	1
513	20250121	103200	36540912	1777	1777	1777	1777	1
514	20250121	103100	36539135	1780	1780	1780	1780	200
515	20250121	103000	36183135	1780	1780	1780	1780	1
516	20250121	102900	36181355	1777	1780	1780	1777	550
517	20250121	102800	35203705	1780	1780	1780	1780	0
518	20250121	102700	35203705	1780	1778	1780	1778	1178
519	20250121	102600	33109177	1780	1780	1780	1780	0
520	20250121	102500	33109177	1780	1780	1780	1780	1
521	20250121	102400	33107397	1778	1780	1780	1778	123
522	20250121	102300	32888701	1777	1777	1777	1777	0
523	20250121	102200	32888701	1777	1777	1777	1777	0
524	20250121	102100	32888701	1777	1777	1777	1777	1048
525	20250121	102000	31026405	1780	1780	1780	1780	0
526	20250121	101900	31026405	1780	1780	1780	1780	0
527	20250121	101800	31026405	1780	1780	1780	1780	0
528	20250121	101700	31026405	1780	1780	1780	1780	100
529	20250121	101600	30848405	1781	1781	1781	1781	100
530	20250121	101500	30670305	1781	1781	1781	1781	0
531	20250121	101400	30670305	1781	1781	1781	1781	133
532	20250121	101300	30433432	1781	1783	1783	1781	111
533	20250121	101200	30235541	1784	1784	1784	1784	0
534	20250121	101100	30235541	1784	1784	1784	1784	0
535	20250121	101000	30235541	1784	1784	1784	1784	0
536	20250121	100900	30235541	1784	1784	1784	1784	0
537	20250121	100800	30235541	1784	1784	1784	1784	0
538	20250121	100700	30235541	1784	1784	1784	1784	0
539	20250121	100600	30235541	1784	1784	1784	1784	0
540	20250121	100500	30235541	1784	1784	1784	1784	2
541	20250121	100400	30231973	1785	1785	1785	1785	0
542	20250121	100300	30231973	1785	1785	1785	1785	0
543	20250121	100200	30231973	1785	1785	1785	1785	0
544	20250121	100100	30231973	1785	1785	1785	1785	0
545	20250121	100000	30231973	1785	1785	1785	1785	0
546	20250121	095900	30231973	1785	1785	1785	1785	1
547	20250121	095800	30230188	1777	1778	1778	1777	1215
548	20250121	095700	28070856	1786	1786	1786	1786	0
549	20250121	095600	28070856	1786	1778	1786	1778	510
550	20250121	095500	27163996	1786	1786	1786	1786	0
551	20250121	095400	27163996	1786	1786	1786	1786	0
552	20250121	095300	27163996	1786	1778	1786	1777	590
553	20250121	095200	26114684	1778	1778	1778	1778	0
554	20250121	095100	26114684	1778	1779	1779	1778	1592
555	20250121	095000	23284091	1779	1781	1781	1779	1045
556	20250121	094900	21424946	1780	1780	1780	1780	1107
557	20250121	094800	19454486	1780	1780	1780	1780	0
558	20250121	094700	19454486	1780	1781	1781	1780	500
559	20250121	094600	18564095	1790	1790	1790	1790	1
560	20250121	094500	18562305	1781	1782	1782	1781	1100
561	20250121	094400	16603185	1781	1781	1781	1781	0
562	20250121	094300	16603185	1781	1781	1781	1781	0
563	20250121	094200	16603185	1781	1781	1781	1781	0
564	20250121	094100	16603185	1781	1782	1782	1781	300
565	20250121	094000	16068699	1782	1782	1782	1782	14
566	20250121	093900	16043751	1781	1783	1783	1781	500
567	20250121	093800	15152939	1790	1790	1790	1790	0
568	20250121	093700	15152939	1790	1790	1790	1790	0
569	20250121	093600	15152939	1790	1790	1790	1790	0
570	20250121	093500	15152939	1790	1790	1790	1790	105
571	20250121	093400	14964989	1790	1790	1790	1790	1
572	20250121	093300	14963199	1781	1781	1781	1781	0
573	20250121	093200	14963199	1781	1781	1781	1781	1000
574	20250121	093100	13182199	1790	1781	1790	1781	302
575	20250121	093000	12642218	1781	1787	1787	1781	4
576	20250121	092900	12635088	1782	1782	1782	1782	3
577	20250121	092800	12629742	1778	1778	1778	1778	0
578	20250121	092700	12629742	1778	1778	1778	1778	0
579	20250121	092600	12629742	1778	1779	1779	1778	2200
580	20250121	092500	8718137	1778	1778	1778	1778	0
581	20250121	092400	8718137	1778	1778	1778	1778	0
582	20250121	092300	8718137	1778	1778	1778	1778	1000
583	20250121	092200	6940137	1779	1783	1783	1779	1602
584	20250121	092100	4088648	1793	1793	1793	1793	75
585	20250121	092000	3954173	1793	1793	1793	1793	0
586	20250121	091900	3954173	1793	1793	1793	1793	0
587	20250121	091800	3954173	1793	1793	1793	1793	0
588	20250121	091700	3954173	1793	1793	1793	1793	87
589	20250121	091600	3798182	1795	1795	1795	1795	0
590	20250121	091500	3798182	1795	1795	1795	1795	0
591	20250121	091400	3798182	1795	1795	1795	1795	0
592	20250121	091300	3798182	1795	1795	1795	1795	0
593	20250121	091200	3798182	1795	1795	1795	1795	0
594	20250121	091100	3798182	1795	1795	1795	1795	30
595	20250121	091000	3744332	1795	1795	1795	1795	0
596	20250121	090900	3744332	1795	1780	1795	1780	1167
597	20250121	090800	1666772	1797	1797	1797	1797	1
598	20250121	090700	1664975	1780	1780	1780	1780	0
599	20250121	090600	1664975	1780	1780	1780	1780	1
600	20250121	090500	1663195	1799	1799	1799	1799	0
601	20250121	090400	1663195	1799	1799	1799	1799	0
602	20250121	090300	1663195	1799	1799	1799	1799	300
603	20250121	090200	1123495	1799	1799	1799	1799	1
604	20250121	090100	1121696	1775	1786	1799	1775	631
605	20250121	090000	0	1788	1788	1788	1788	0