KissMeData/153490/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	202800	27281134	734	734	734	734	2010
3	20250123	202700	27281134	734	734	734	734	0
4	20250123	202600	27281134	734	734	734	734	0
5	20250123	202500	27281134	734	734	734	734	0
6	20250123	202400	27281134	734	734	734	734	0
7	20250123	202300	27281134	734	734	734	734	0
8	20250123	202200	27281134	734	734	734	734	0
9	20250123	202100	27281134	734	734	734	734	0
10	20250123	202000	27281134	734	734	734	734	0
11	20250123	201900	27281134	734	734	734	734	0
12	20250123	201800	27281134	734	734	734	734	0
13	20250123	201700	27281134	734	734	734	734	0
14	20250123	201600	27281134	734	734	734	734	0
15	20250123	201500	27281134	734	734	734	734	0
16	20250123	201400	27281134	734	734	734	734	0
17	20250123	201300	27281134	734	734	734	734	0
18	20250123	201200	27281134	734	734	734	734	0
19	20250123	201100	27281134	734	734	734	734	0
20	20250123	201000	27281134	734	734	734	734	0
21	20250123	200900	27281134	734	734	734	734	0
22	20250123	200800	27281134	734	734	734	734	0
23	20250123	200700	27281134	734	734	734	734	0
24	20250123	200600	27281134	734	734	734	734	0
25	20250123	200500	27281134	734	734	734	734	0
26	20250123	200400	27281134	734	734	734	734	0
27	20250123	200300	27281134	734	734	734	734	0
28	20250123	200200	27281134	734	734	734	734	0
29	20250123	200100	27281134	734	734	734	734	0
30	20250123	200000	27281134	734	734	734	734	0
31	20250123	195900	27281134	734	734	734	734	0
32	20250123	195800	27281134	734	734	734	734	2010
33	20250123	195700	27281134	734	734	734	734	0
34	20250123	195600	27281134	734	734	734	734	0
35	20250123	195500	27281134	734	734	734	734	0
36	20250123	195400	27281134	734	734	734	734	0
37	20250123	195300	27281134	734	734	734	734	0
38	20250123	195200	27281134	734	734	734	734	0
39	20250123	195100	27281134	734	734	734	734	0
40	20250123	195000	27281134	734	734	734	734	0
41	20250123	194900	27281134	734	734	734	734	0
42	20250123	194800	27281134	734	734	734	734	0
43	20250123	194700	27281134	734	734	734	734	0
44	20250123	194600	27281134	734	734	734	734	0
45	20250123	194500	27281134	734	734	734	734	0
46	20250123	194400	27281134	734	734	734	734	0
47	20250123	194300	27281134	734	734	734	734	0
48	20250123	194200	27281134	734	734	734	734	0
49	20250123	194100	27281134	734	734	734	734	0
50	20250123	194000	27281134	734	734	734	734	0
51	20250123	193900	27281134	734	734	734	734	0
52	20250123	193800	27281134	734	734	734	734	0
53	20250123	193700	27281134	734	734	734	734	0
54	20250123	193600	27281134	734	734	734	734	0
55	20250123	193500	27281134	734	734	734	734	0
56	20250123	193400	27281134	734	734	734	734	0
57	20250123	193300	27281134	734	734	734	734	0
58	20250123	193200	27281134	734	734	734	734	0
59	20250123	193100	27281134	734	734	734	734	0
60	20250123	193000	27281134	734	734	734	734	0
61	20250123	192900	27281134	734	734	734	734	0
62	20250123	192800	27281134	734	734	734	734	2010
63	20250123	192700	27281134	734	734	734	734	0
64	20250123	192600	27281134	734	734	734	734	0
65	20250123	192500	27281134	734	734	734	734	0
66	20250123	192400	27281134	734	734	734	734	0
67	20250123	192300	27281134	734	734	734	734	0
68	20250123	192200	27281134	734	734	734	734	0
69	20250123	192100	27281134	734	734	734	734	0
70	20250123	192000	27281134	734	734	734	734	0
71	20250123	191900	27281134	734	734	734	734	0
72	20250123	191800	27281134	734	734	734	734	0
73	20250123	191700	27281134	734	734	734	734	0
74	20250123	191600	27281134	734	734	734	734	0
75	20250123	191500	27281134	734	734	734	734	0
76	20250123	191400	27281134	734	734	734	734	0
77	20250123	191300	27281134	734	734	734	734	0
78	20250123	191200	27281134	734	734	734	734	0
79	20250123	191100	27281134	734	734	734	734	0
80	20250123	191000	27281134	734	734	734	734	0
81	20250123	190900	27281134	734	734	734	734	0
82	20250123	190800	27281134	734	734	734	734	0
83	20250123	190700	27281134	734	734	734	734	0
84	20250123	190600	27281134	734	734	734	734	0
85	20250123	190500	27281134	734	734	734	734	0
86	20250123	190400	27281134	734	734	734	734	0
87	20250123	190300	27281134	734	734	734	734	0
88	20250123	190200	27281134	734	734	734	734	0
89	20250123	190100	27281134	734	734	734	734	0
90	20250123	190000	27281134	734	734	734	734	0
91	20250123	185900	27281134	734	734	734	734	0
92	20250123	185800	27281134	734	734	734	734	2010
93	20250123	185700	27281134	734	734	734	734	0
94	20250123	185600	27281134	734	734	734	734	0
95	20250123	185500	27281134	734	734	734	734	0
96	20250123	185400	27281134	734	734	734	734	0
97	20250123	185300	27281134	734	734	734	734	0
98	20250123	185200	27281134	734	734	734	734	0
99	20250123	185100	27281134	734	734	734	734	0
100	20250123	185000	27281134	734	734	734	734	0
101	20250123	184900	27281134	734	734	734	734	0
102	20250123	184800	27281134	734	734	734	734	0
103	20250123	184700	27281134	734	734	734	734	0
104	20250123	184600	27281134	734	734	734	734	0
105	20250123	184500	27281134	734	734	734	734	0
106	20250123	184400	27281134	734	734	734	734	0
107	20250123	184300	27281134	734	734	734	734	0
108	20250123	184200	27281134	734	734	734	734	0
109	20250123	184100	27281134	734	734	734	734	0
110	20250123	184000	27281134	734	734	734	734	0
111	20250123	183900	27281134	734	734	734	734	0
112	20250123	183800	27281134	734	734	734	734	0
113	20250123	183700	27281134	734	734	734	734	0
114	20250123	183600	27281134	734	734	734	734	0
115	20250123	183500	27281134	734	734	734	734	0
116	20250123	183400	27281134	734	734	734	734	0
117	20250123	183300	27281134	734	734	734	734	0
118	20250123	183200	27281134	734	734	734	734	0
119	20250123	183100	27281134	734	734	734	734	0
120	20250123	183000	27281134	734	734	734	734	0
121	20250123	182900	27281134	734	734	734	734	0
122	20250123	182800	27281134	734	734	734	734	2010
123	20250123	182700	27281134	734	734	734	734	0
124	20250123	182600	27281134	734	734	734	734	0
125	20250123	182500	27281134	734	734	734	734	0
126	20250123	182400	27281134	734	734	734	734	0
127	20250123	182300	27281134	734	734	734	734	0
128	20250123	182200	27281134	734	734	734	734	0
129	20250123	182100	27281134	734	734	734	734	0
130	20250123	182000	27281134	734	734	734	734	0
131	20250123	181900	27281134	734	734	734	734	0
132	20250123	181800	27281134	734	734	734	734	0
133	20250123	181700	27281134	734	734	734	734	0
134	20250123	181600	27281134	734	734	734	734	0
135	20250123	181500	27281134	734	734	734	734	0
136	20250123	181400	27281134	734	734	734	734	0
137	20250123	181300	27281134	734	734	734	734	0
138	20250123	181200	27281134	734	734	734	734	0
139	20250123	181100	27281134	734	734	734	734	0
140	20250123	181000	27281134	734	734	734	734	0
141	20250123	180900	27281134	734	734	734	734	0
142	20250123	180800	27281134	734	734	734	734	0
143	20250123	180700	27281134	734	734	734	734	0
144	20250123	180600	27281134	734	734	734	734	0
145	20250123	180500	27281134	734	734	734	734	0
146	20250123	180400	27281134	734	734	734	734	0
147	20250123	180300	27281134	734	734	734	734	0
148	20250123	180200	27281134	734	734	734	734	0
149	20250123	180100	27281134	734	734	734	734	0
150	20250123	180000	27281134	734	734	734	734	0
151	20250123	175900	27281134	734	734	734	734	0
152	20250123	175800	27281134	734	734	734	734	2010
153	20250123	175700	27281134	734	734	734	734	0
154	20250123	175600	27281134	734	734	734	734	0
155	20250123	175500	27281134	734	734	734	734	0
156	20250123	175400	27281134	734	734	734	734	0
157	20250123	175300	27281134	734	734	734	734	0
158	20250123	175200	27281134	734	734	734	734	0
159	20250123	175100	27281134	734	734	734	734	0
160	20250123	175000	27281134	734	734	734	734	0
161	20250123	174900	27281134	734	734	734	734	0
162	20250123	174800	27281134	734	734	734	734	0
163	20250123	174700	27281134	734	734	734	734	0
164	20250123	174600	27281134	734	734	734	734	0
165	20250123	174500	27281134	734	734	734	734	0
166	20250123	174400	27281134	734	734	734	734	0
167	20250123	174300	27281134	734	734	734	734	0
168	20250123	174200	27281134	734	734	734	734	0
169	20250123	174100	27281134	734	734	734	734	0
170	20250123	174000	27281134	734	734	734	734	0
171	20250123	173900	27281134	734	734	734	734	0
172	20250123	173800	27281134	734	734	734	734	0
173	20250123	173700	27281134	734	734	734	734	0
174	20250123	173600	27281134	734	734	734	734	0
175	20250123	173500	27281134	734	734	734	734	0
176	20250123	173400	27281134	734	734	734	734	0
177	20250123	173300	27281134	734	734	734	734	0
178	20250123	173200	27281134	734	734	734	734	0
179	20250123	173100	27281134	734	734	734	734	0
180	20250123	173000	27281134	734	734	734	734	0
181	20250123	172900	27281134	734	734	734	734	0
182	20250123	172800	27281134	734	734	734	734	2010
183	20250123	172700	27281134	734	734	734	734	0
184	20250123	172600	27281134	734	734	734	734	0
185	20250123	172500	27281134	734	734	734	734	0
186	20250123	172400	27281134	734	734	734	734	0
187	20250123	172300	27281134	734	734	734	734	0
188	20250123	172200	27281134	734	734	734	734	0
189	20250123	172100	27281134	734	734	734	734	0
190	20250123	172000	27281134	734	734	734	734	0
191	20250123	171900	27281134	734	734	734	734	0
192	20250123	171800	27281134	734	734	734	734	0
193	20250123	171700	27281134	734	734	734	734	0
194	20250123	171600	27281134	734	734	734	734	0
195	20250123	171500	27281134	734	734	734	734	0
196	20250123	171400	27281134	734	734	734	734	0
197	20250123	171300	27281134	734	734	734	734	0
198	20250123	171200	27281134	734	734	734	734	0
199	20250123	171100	27281134	734	734	734	734	0
200	20250123	171000	27281134	734	734	734	734	0
201	20250123	170900	27281134	734	734	734	734	0
202	20250123	170800	27281134	734	734	734	734	0
203	20250123	170700	27281134	734	734	734	734	0
204	20250123	170600	27281134	734	734	734	734	0
205	20250123	170500	27281134	734	734	734	734	0
206	20250123	170400	27281134	734	734	734	734	0
207	20250123	170300	27281134	734	734	734	734	0
208	20250123	170200	27281134	734	734	734	734	0
209	20250123	170100	27281134	734	734	734	734	0
210	20250123	170000	27281134	734	734	734	734	0
211	20250123	165900	27281134	734	734	734	734	0
212	20250123	165800	27281134	734	734	734	734	2010
213	20250123	165700	27281134	734	734	734	734	0
214	20250123	165600	27281134	734	734	734	734	0
215	20250123	165500	27281134	734	734	734	734	0
216	20250123	165400	27281134	734	734	734	734	0
217	20250123	165300	27281134	734	734	734	734	0
218	20250123	165200	27281134	734	734	734	734	0
219	20250123	165100	27281134	734	734	734	734	0
220	20250123	165000	27281134	734	734	734	734	0
221	20250123	164900	27281134	734	734	734	734	0
222	20250123	164800	27281134	734	734	734	734	0
223	20250123	164700	27281134	734	734	734	734	0
224	20250123	164600	27281134	734	734	734	734	0
225	20250123	164500	27281134	734	734	734	734	0
226	20250123	164400	27281134	734	734	734	734	0
227	20250123	164300	27281134	734	734	734	734	0
228	20250123	164200	27281134	734	734	734	734	0
229	20250123	164100	27281134	734	734	734	734	0
230	20250123	164000	27281134	734	734	734	734	0
231	20250123	163900	27281134	734	734	734	734	0
232	20250123	163800	27281134	734	734	734	734	0
233	20250123	163700	27281134	734	734	734	734	0
234	20250123	163600	27281134	734	734	734	734	0
235	20250123	163500	27281134	734	734	734	734	0
236	20250123	163400	27281134	734	734	734	734	0
237	20250123	163300	27281134	734	734	734	734	0
238	20250123	163200	27281134	734	734	734	734	0
239	20250123	163100	27281134	734	734	734	734	0
240	20250123	163000	27281134	734	734	734	734	0
241	20250123	162900	27281134	734	734	734	734	0
242	20250123	162800	27281134	734	734	734	734	2010
243	20250123	162700	27281134	734	734	734	734	0
244	20250123	162600	27281134	734	734	734	734	0
245	20250123	162500	27281134	734	734	734	734	0
246	20250123	162400	27281134	734	734	734	734	0
247	20250123	162300	27281134	734	734	734	734	0
248	20250123	162200	27281134	734	734	734	734	0
249	20250123	162100	27281134	734	734	734	734	0
250	20250123	162000	27281134	734	734	734	734	0
251	20250123	161900	27281134	734	734	734	734	0
252	20250123	161800	27281134	734	734	734	734	0
253	20250123	161700	27281134	734	734	734	734	0
254	20250123	161600	27281134	734	734	734	734	0
255	20250123	161500	27281134	734	734	734	734	0
256	20250123	161400	27281134	734	734	734	734	0
257	20250123	161300	27281134	734	734	734	734	0
258	20250123	161200	27281134	734	734	734	734	0
259	20250123	161100	27281134	734	734	734	734	0
260	20250123	161000	27281134	734	734	734	734	0
261	20250123	160900	27281134	734	734	734	734	0
262	20250123	160800	27281134	734	734	734	734	0
263	20250123	160700	27281134	734	734	734	734	0
264	20250123	160600	27281134	734	734	734	734	0
265	20250123	160500	27281134	734	734	734	734	0
266	20250123	160400	27281134	734	734	734	734	0
267	20250123	160300	27281134	734	734	734	734	0
268	20250123	160200	27281134	734	734	734	734	0
269	20250123	160100	27281134	734	734	734	734	0
270	20250123	160000	27281134	734	734	734	734	0
271	20250123	155900	27281134	734	734	734	734	0
272	20250123	155800	27281134	734	734	734	734	2010
273	20250123	155700	27281134	734	734	734	734	0
274	20250123	155600	27281134	734	734	734	734	0
275	20250123	155500	27281134	734	734	734	734	0
276	20250123	155400	27281134	734	734	734	734	0
277	20250123	155300	27281134	734	734	734	734	0
278	20250123	155200	27281134	734	734	734	734	0
279	20250123	155100	27281134	734	734	734	734	0
280	20250123	155000	27281134	734	734	734	734	0
281	20250123	154900	27281134	734	734	734	734	0
282	20250123	154800	27281134	734	734	734	734	0
283	20250123	154700	27281134	734	734	734	734	0
284	20250123	154600	27281134	734	734	734	734	0
285	20250123	154500	27281134	734	734	734	734	0
286	20250123	154400	27281134	734	734	734	734	0
287	20250123	154300	27281134	734	734	734	734	0
288	20250123	154200	27281134	734	734	734	734	0
289	20250123	154100	27281134	734	734	734	734	0
290	20250123	154000	27281134	734	734	734	734	0
291	20250123	153900	27281134	734	734	734	734	0
292	20250123	153800	27281134	734	734	734	734	0
293	20250123	153700	27281134	734	734	734	734	0
294	20250123	153600	27281134	734	734	734	734	0
295	20250123	153500	27281134	734	734	734	734	0
296	20250123	153400	27281134	734	734	734	734	0
297	20250123	153300	27281134	734	734	734	734	0
298	20250123	153200	27281134	734	734	734	734	0
299	20250123	153100	27281134	734	734	734	734	0
300	20250123	153000	27281134	734	734	734	734	2010
301	20250123	152900	25805794	734	734	734	734	0
302	20250123	152800	25805794	734	734	734	734	0
303	20250123	152700	25805794	734	734	734	734	0
304	20250123	152600	25805794	734	734	734	734	0
305	20250123	152500	25805794	734	734	734	734	0
306	20250123	152400	25805794	734	734	734	734	0
307	20250123	152300	25805794	734	734	734	734	0
308	20250123	152200	25805794	734	734	734	734	0
309	20250123	152100	25805794	734	734	734	734	0
310	20250123	152000	25805794	734	734	734	734	0
311	20250123	151900	25805794	734	734	734	734	0
312	20250123	151800	25805794	734	734	734	734	2
313	20250123	151700	25804326	730	730	730	730	0
314	20250123	151600	25804326	730	730	730	730	0
315	20250123	151500	25804326	730	730	730	730	0
316	20250123	151400	25804326	730	730	730	730	0
317	20250123	151300	25804326	730	730	730	730	27
318	20250123	151200	25784616	734	734	734	734	0
319	20250123	151100	25784616	734	731	734	730	3029
320	20250123	151000	23573092	735	735	735	735	0
321	20250123	150900	23573092	735	735	735	735	0
322	20250123	150800	23573092	735	735	735	735	0
323	20250123	150700	23573092	735	735	735	735	0
324	20250123	150600	23573092	735	735	735	735	0
325	20250123	150500	23573092	735	735	735	735	0
326	20250123	150400	23573092	735	735	735	735	0
327	20250123	150300	23573092	735	735	735	735	3
328	20250123	150200	23570887	735	734	735	734	1469
329	20250123	150100	22491193	734	734	734	734	0
330	20250123	150000	22491193	734	734	734	734	0
331	20250123	145900	22491193	734	734	734	734	0
332	20250123	145800	22491193	734	734	734	734	0
333	20250123	145700	22491193	734	734	734	734	0
334	20250123	145600	22491193	734	734	734	734	0
335	20250123	145500	22491193	734	734	734	734	0
336	20250123	145400	22491193	734	734	734	734	0
337	20250123	145300	22491193	734	734	734	734	0
338	20250123	145200	22491193	734	734	734	734	0
339	20250123	145100	22491193	734	734	734	734	0
340	20250123	145000	22491193	734	734	734	734	0
341	20250123	144900	22491193	734	734	734	734	0
342	20250123	144800	22491193	734	734	734	734	0
343	20250123	144700	22491193	734	734	734	734	0
344	20250123	144600	22491193	734	734	734	734	0
345	20250123	144500	22491193	734	734	734	734	0
346	20250123	144400	22491193	734	734	734	734	0
347	20250123	144300	22491193	734	734	734	734	0
348	20250123	144200	22491193	734	734	734	734	0
349	20250123	144100	22491193	734	734	734	734	0
350	20250123	144000	22491193	734	734	734	734	0
351	20250123	143900	22491193	734	734	734	734	136
352	20250123	143800	22391369	731	731	731	731	0
353	20250123	143700	22391369	731	731	731	731	0
354	20250123	143600	22391369	731	731	731	731	0
355	20250123	143500	22391369	731	731	731	731	0
356	20250123	143400	22391369	731	731	731	731	0
357	20250123	143300	22391369	731	731	731	731	0
358	20250123	143200	22391369	731	731	731	731	0
359	20250123	143100	22391369	731	731	731	731	0
360	20250123	143000	22391369	731	731	731	731	0
361	20250123	142900	22391369	731	731	731	731	0
362	20250123	142800	22391369	731	731	731	731	0
363	20250123	142700	22391369	731	731	731	731	0
364	20250123	142600	22391369	731	731	731	731	0
365	20250123	142500	22391369	731	731	731	731	0
366	20250123	142400	22391369	731	731	731	731	655
367	20250123	142300	21912564	730	734	734	730	1510
368	20250123	142200	20809303	734	734	734	734	0
369	20250123	142100	20809303	734	734	734	734	15
370	20250123	142000	20798293	734	734	734	734	187
371	20250123	141900	20661035	733	733	733	733	0
372	20250123	141800	20661035	733	733	733	733	0
373	20250123	141700	20661035	733	733	733	733	30
374	20250123	141600	20639045	733	733	733	733	51
375	20250123	141500	20601662	734	734	734	734	0
376	20250123	141400	20601662	734	734	734	734	2
377	20250123	141300	20600194	733	733	733	733	0
378	20250123	141200	20600194	733	733	733	733	0
379	20250123	141100	20600194	733	733	733	733	0
380	20250123	141000	20600194	733	733	733	733	30
381	20250123	140900	20578204	734	734	734	734	0
382	20250123	140800	20578204	734	734	734	734	0
383	20250123	140700	20578204	734	734	734	734	0
384	20250123	140600	20578204	734	734	734	734	0
385	20250123	140500	20578204	734	734	734	734	0
386	20250123	140400	20578204	734	734	734	734	0
387	20250123	140300	20578204	734	734	734	734	0
388	20250123	140200	20578204	734	734	734	734	0
389	20250123	140100	20578204	734	734	734	734	59
390	20250123	140000	20534898	731	731	731	731	40
391	20250123	135900	20505658	734	734	734	734	2
392	20250123	135800	20504190	731	731	731	731	40
393	20250123	135700	20474950	734	734	734	734	0
394	20250123	135600	20474950	734	734	734	734	0
395	20250123	135500	20474950	734	734	734	734	0
396	20250123	135400	20474950	734	734	734	734	0
397	20250123	135300	20474950	734	734	734	734	136
398	20250123	135200	20375126	730	730	730	730	0
399	20250123	135100	20375126	730	731	731	730	330
400	20250123	135000	20133918	731	731	731	731	0
401	20250123	134900	20133918	731	731	731	731	6
402	20250123	134800	20129532	731	731	731	731	30
403	20250123	134700	20107602	731	731	731	731	70
404	20250123	134600	20056432	731	731	731	731	0
405	20250123	134500	20056432	731	731	731	731	0
406	20250123	134400	20056432	731	731	731	731	0
407	20250123	134300	20056432	731	731	731	731	0
408	20250123	134200	20056432	731	731	731	731	0
409	20250123	134100	20056432	731	731	731	731	0
410	20250123	134000	20056432	731	731	731	731	0
411	20250123	133900	20056432	731	731	731	731	0
412	20250123	133800	20056432	731	731	731	731	0
413	20250123	133700	20056432	731	731	731	731	0
414	20250123	133600	20056432	731	731	731	731	91
415	20250123	133500	19989911	731	731	731	731	0
416	20250123	133400	19989911	731	731	731	731	0
417	20250123	133300	19989911	731	731	731	731	149
418	20250123	133200	19880992	731	731	731	731	0
419	20250123	133100	19880992	731	731	731	731	0
420	20250123	133000	19880992	731	731	731	731	0
421	20250123	132900	19880992	731	731	731	731	0
422	20250123	132800	19880992	731	731	731	731	0
423	20250123	132700	19880992	731	731	731	731	0
424	20250123	132600	19880992	731	731	731	731	0
425	20250123	132500	19880992	731	731	731	731	0
426	20250123	132400	19880992	731	731	731	731	0
427	20250123	132300	19880992	731	731	731	731	0
428	20250123	132200	19880992	731	731	731	731	0
429	20250123	132100	19880992	731	731	731	731	0
430	20250123	132000	19880992	731	731	731	731	0
431	20250123	131900	19880992	731	731	731	731	0
432	20250123	131800	19880992	731	731	731	731	0
433	20250123	131700	19880992	731	731	731	731	0
434	20250123	131600	19880992	731	731	731	731	0
435	20250123	131500	19880992	731	732	732	731	650
436	20250123	131400	19405742	731	731	731	731	0
437	20250123	131300	19405742	731	731	731	731	0
438	20250123	131200	19405742	731	731	731	731	0
439	20250123	131100	19405742	731	731	731	731	0
440	20250123	131000	19405742	731	731	731	731	0
441	20250123	130900	19405742	731	731	731	731	0
442	20250123	130800	19405742	731	731	731	731	0
443	20250123	130700	19405742	731	731	731	731	0
444	20250123	130600	19405742	731	731	731	731	0
445	20250123	130500	19405742	731	731	731	731	0
446	20250123	130400	19405742	731	731	731	731	0
447	20250123	130300	19405742	731	731	731	731	0
448	20250123	130200	19405742	731	731	731	731	0
449	20250123	130100	19405742	731	731	731	731	0
450	20250123	130000	19405742	731	731	731	731	707
451	20250123	125900	18888925	734	734	734	734	1
452	20250123	125800	18888191	734	734	734	734	0
453	20250123	125700	18888191	734	734	734	734	0
454	20250123	125600	18888191	734	734	734	734	0
455	20250123	125500	18888191	734	734	734	734	0
456	20250123	125400	18888191	734	734	734	734	0
457	20250123	125300	18888191	734	734	734	734	0
458	20250123	125200	18888191	734	734	734	734	0
459	20250123	125100	18888191	734	734	734	734	0
460	20250123	125000	18888191	734	734	734	734	0
461	20250123	124900	18888191	734	734	734	734	0
462	20250123	124800	18888191	734	734	734	734	0
463	20250123	124700	18888191	734	734	734	734	0
464	20250123	124600	18888191	734	734	734	734	0
465	20250123	124500	18888191	734	734	734	734	0
466	20250123	124400	18888191	734	734	734	734	0
467	20250123	124300	18888191	734	734	734	734	0
468	20250123	124200	18888191	734	734	734	734	0
469	20250123	124100	18888191	734	734	734	734	0
470	20250123	124000	18888191	734	734	734	734	0
471	20250123	123900	18888191	734	734	734	734	0
472	20250123	123800	18888191	734	734	734	734	0
473	20250123	123700	18888191	734	734	734	734	0
474	20250123	123600	18888191	734	734	734	734	0
475	20250123	123500	18888191	734	734	734	734	0
476	20250123	123400	18888191	734	734	734	734	0
477	20250123	123300	18888191	734	734	734	734	0
478	20250123	123200	18888191	734	734	734	734	0
479	20250123	123100	18888191	734	734	734	734	0
480	20250123	123000	18888191	734	734	734	734	0
481	20250123	122900	18888191	734	734	734	734	0
482	20250123	122800	18888191	734	734	734	734	0
483	20250123	122700	18888191	734	734	734	734	0
484	20250123	122600	18888191	734	734	734	734	0
485	20250123	122500	18888191	734	734	734	734	0
486	20250123	122400	18888191	734	734	734	734	0
487	20250123	122300	18888191	734	734	734	734	0
488	20250123	122200	18888191	734	734	734	734	0
489	20250123	122100	18888191	734	734	734	734	136
490	20250123	122000	18788367	734	734	734	734	2
491	20250123	121900	18786899	731	731	731	731	0
492	20250123	121800	18786899	731	731	731	731	0
493	20250123	121700	18786899	731	732	732	731	287
494	20250123	121600	18577013	734	734	734	734	0
495	20250123	121500	18577013	734	734	734	734	0
496	20250123	121400	18577013	734	734	734	734	0
497	20250123	121300	18577013	734	734	734	734	0
498	20250123	121200	18577013	734	734	734	734	0
499	20250123	121100	18577013	734	734	734	734	0
500	20250123	121000	18577013	734	734	734	734	0
501	20250123	120900	18577013	734	734	734	734	0
502	20250123	120800	18577013	734	734	734	734	0
503	20250123	120700	18577013	734	734	734	734	0
504	20250123	120600	18577013	734	734	734	734	0
505	20250123	120500	18577013	734	734	734	734	0
506	20250123	120400	18577013	734	734	734	734	0
507	20250123	120300	18577013	734	734	734	734	0
508	20250123	120200	18577013	734	734	734	734	0
509	20250123	120100	18577013	734	734	734	734	0
510	20250123	120000	18577013	734	734	734	734	0
511	20250123	115900	18577013	734	734	734	734	30
512	20250123	115800	18554993	734	734	734	734	0
513	20250123	115700	18554993	734	734	734	734	0
514	20250123	115600	18554993	734	734	734	734	0
515	20250123	115500	18554993	734	734	734	734	0
516	20250123	115400	18554993	734	734	734	734	0
517	20250123	115300	18554993	734	734	734	734	0
518	20250123	115200	18554993	734	734	734	734	0
519	20250123	115100	18554993	734	734	734	734	0
520	20250123	115000	18554993	734	734	734	734	0
521	20250123	114900	18554993	734	734	734	734	136
522	20250123	114800	18455169	732	732	732	732	0
523	20250123	114700	18455169	732	732	732	732	0
524	20250123	114600	18455169	732	732	732	732	0
525	20250123	114500	18455169	732	732	732	732	0
526	20250123	114400	18455169	732	732	732	732	0
527	20250123	114300	18455169	732	732	732	732	0
528	20250123	114200	18455169	732	732	732	732	0
529	20250123	114100	18455169	732	732	732	732	0
530	20250123	114000	18455169	732	732	732	732	0
531	20250123	113900	18455169	732	732	732	732	0
532	20250123	113800	18455169	732	732	732	732	0
533	20250123	113700	18455169	732	732	732	732	0
534	20250123	113600	18455169	732	732	732	732	0
535	20250123	113500	18455169	732	732	732	732	0
536	20250123	113400	18455169	732	732	732	732	0
537	20250123	113300	18455169	732	732	732	732	0
538	20250123	113200	18455169	732	732	732	732	0
539	20250123	113100	18455169	732	732	732	732	0
540	20250123	113000	18455169	732	732	732	732	0
541	20250123	112900	18455169	732	732	732	732	0
542	20250123	112800	18455169	732	732	732	732	0
543	20250123	112700	18455169	732	732	732	732	0
544	20250123	112600	18455169	732	732	732	732	0
545	20250123	112500	18455169	732	732	732	732	0
546	20250123	112400	18455169	732	732	732	732	0
547	20250123	112300	18455169	732	732	732	732	0
548	20250123	112200	18455169	732	732	732	732	0
549	20250123	112100	18455169	732	732	732	732	111
550	20250123	112000	18373917	731	731	731	731	0
551	20250123	111900	18373917	731	731	731	731	0
552	20250123	111800	18373917	731	731	731	731	0
553	20250123	111700	18373917	731	731	731	731	0
554	20250123	111600	18373917	731	731	731	731	0
555	20250123	111500	18373917	731	731	731	731	0
556	20250123	111400	18373917	731	731	731	731	0
557	20250123	111300	18373917	731	731	731	731	0
558	20250123	111200	18373917	731	731	731	731	0
559	20250123	111100	18373917	731	731	731	731	0
560	20250123	111000	18373917	731	731	731	731	0
561	20250123	110900	18373917	731	731	731	731	0
562	20250123	110800	18373917	731	731	731	731	0
563	20250123	110700	18373917	731	731	731	731	0
564	20250123	110600	18373917	731	731	731	731	0
565	20250123	110500	18373917	731	731	731	731	0
566	20250123	110400	18373917	731	731	731	731	2
567	20250123	110300	18372455	735	735	735	735	0
568	20250123	110200	18372455	735	735	735	735	0
569	20250123	110100	18372455	735	735	735	735	0
570	20250123	110000	18372455	735	735	735	735	0
571	20250123	105900	18372455	735	735	735	735	0
572	20250123	105800	18372455	735	735	735	735	0
573	20250123	105700	18372455	735	735	735	735	0
574	20250123	105600	18372455	735	735	735	735	0
575	20250123	105500	18372455	735	735	735	735	0
576	20250123	105400	18372455	735	735	735	735	0
577	20250123	105300	18372455	735	735	735	735	0
578	20250123	105200	18372455	735	735	735	735	0
579	20250123	105100	18372455	735	735	735	735	0
580	20250123	105000	18372455	735	735	735	735	0
581	20250123	104900	18372455	735	735	735	735	0
582	20250123	104800	18372455	735	735	735	735	0
583	20250123	104700	18372455	735	735	735	735	0
584	20250123	104600	18372455	735	735	735	735	0
585	20250123	104500	18372455	735	735	735	735	0
586	20250123	104400	18372455	735	735	735	735	2
587	20250123	104300	18370985	731	731	731	731	0
588	20250123	104200	18370985	731	731	731	731	0
589	20250123	104100	18370985	731	731	731	731	0
590	20250123	104000	18370985	731	735	735	731	2482
591	20250123	103900	16556635	731	731	731	731	0
592	20250123	103800	16556635	731	731	731	731	0
593	20250123	103700	16556635	731	731	731	731	0
594	20250123	103600	16556635	731	731	731	731	0
595	20250123	103500	16556635	731	731	731	731	0
596	20250123	103400	16556635	731	731	731	731	0
597	20250123	103300	16556635	731	731	731	731	0
598	20250123	103200	16556635	731	731	731	731	0
599	20250123	103100	16556635	731	731	731	731	0
600	20250123	103000	16556635	731	731	731	731	0
601	20250123	102900	16556635	731	731	731	731	0
602	20250123	102800	16556635	731	731	731	731	0
603	20250123	102700	16556635	731	731	731	731	0
604	20250123	102600	16556635	731	731	731	731	0
605	20250123	102500	16556635	731	731	731	731	0
606	20250123	102400	16556635	731	731	731	731	6994
607	20250123	102300	11444021	732	732	732	732	0
608	20250123	102200	11444021	732	732	732	732	1000
609	20250123	102100	10712021	735	735	735	735	0
610	20250123	102000	10712021	735	735	735	735	0
611	20250123	101900	10712021	735	735	735	735	7
612	20250123	101800	10706876	735	735	735	735	131
613	20250123	101700	10610591	733	733	733	733	32
614	20250123	101600	10587135	733	733	733	733	0
615	20250123	101500	10587135	733	733	733	733	468
616	20250123	101400	10244091	733	733	733	733	0
617	20250123	101300	10244091	733	733	733	733	138
618	20250123	101200	10142937	731	731	731	731	0
619	20250123	101100	10142937	731	731	731	731	0
620	20250123	101000	10142937	731	731	731	731	0
621	20250123	100900	10142937	731	731	731	731	20
622	20250123	100800	10128317	733	733	733	733	0
623	20250123	100700	10128317	733	733	733	733	0
624	20250123	100600	10128317	733	733	733	733	0
625	20250123	100500	10128317	733	733	733	733	0
626	20250123	100400	10128317	733	733	733	733	0
627	20250123	100300	10128317	733	733	733	733	0
628	20250123	100200	10128317	733	733	733	733	0
629	20250123	100100	10128317	733	733	733	733	0
630	20250123	100000	10128317	733	733	733	733	0
631	20250123	095900	10128317	733	733	733	733	0
632	20250123	095800	10128317	733	733	733	733	0
633	20250123	095700	10128317	733	733	733	733	0
634	20250123	095600	10128317	733	733	733	733	0
635	20250123	095500	10128317	733	733	733	733	0
636	20250123	095400	10128317	733	733	733	733	4200
637	20250123	095300	7049717	735	735	735	735	0
638	20250123	095200	7049717	735	735	735	735	0
639	20250123	095100	7049717	735	735	735	735	6
640	20250123	095000	7045307	735	735	735	735	0
641	20250123	094900	7045307	735	735	735	735	0
642	20250123	094800	7045307	735	735	735	735	0
643	20250123	094700	7045307	735	735	735	735	0
644	20250123	094600	7045307	735	735	735	735	0
645	20250123	094500	7045307	735	735	735	735	1
646	20250123	094400	7044572	735	735	735	735	0
647	20250123	094300	7044572	735	735	735	735	501
648	20250123	094200	6676337	735	735	735	735	0
649	20250123	094100	6676337	735	735	735	735	0
650	20250123	094000	6676337	735	735	735	735	0
651	20250123	093900	6676337	735	735	735	735	0
652	20250123	093800	6676337	735	735	735	735	0
653	20250123	093700	6676337	735	735	735	735	0
654	20250123	093600	6676337	735	735	735	735	0
655	20250123	093500	6676337	735	735	735	735	0
656	20250123	093400	6676337	735	735	735	735	0
657	20250123	093300	6676337	735	735	735	735	0
658	20250123	093200	6676337	735	735	735	735	0
659	20250123	093100	6676337	735	735	735	735	0
660	20250123	093000	6676337	735	735	735	735	0
661	20250123	092900	6676337	735	735	735	735	0
662	20250123	092800	6676337	735	735	735	735	0
663	20250123	092700	6676337	735	735	735	735	1
664	20250123	092600	6675602	731	731	731	731	0
665	20250123	092500	6675602	731	734	734	731	4269
666	20250123	092400	3548390	734	734	734	734	0
667	20250123	092300	3548390	734	735	735	734	1159
668	20250123	092200	2696620	736	736	736	736	0
669	20250123	092100	2696620	736	736	736	736	0
670	20250123	092000	2696620	736	736	736	736	0
671	20250123	091900	2696620	736	736	736	736	0
672	20250123	091800	2696620	736	736	736	736	30
673	20250123	091700	2674540	736	736	736	736	50
674	20250123	091600	2637740	736	736	736	736	1000
675	20250123	091500	1901740	737	737	737	737	1000
676	20250123	091400	1164740	739	739	739	739	0
677	20250123	091300	1164740	739	739	739	739	0
678	20250123	091200	1164740	739	739	739	739	0
679	20250123	091100	1164740	739	739	739	739	0
680	20250123	091000	1164740	739	739	739	739	0
681	20250123	090900	1164740	739	739	739	739	0
682	20250123	090800	1164740	739	739	739	739	0
683	20250123	090700	1164740	739	739	739	739	0
684	20250123	090600	1164740	739	739	739	739	0
685	20250123	090500	1164740	739	739	739	739	0
686	20250123	090400	1164740	739	739	739	739	0
687	20250123	090300	1164740	739	739	739	739	0
688	20250123	090200	1164740	739	739	739	739	174
689	20250123	090100	1036154	738	738	738	738	994
690	20250123	090000	302582	739	738	739	738	410