KissMeData/073540/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	195100	19759669	1390	1390	1390	1390	115
3	20250110	195000	19759669	1390	1390	1390	1390	0
4	20250110	194900	19759669	1390	1390	1390	1390	0
5	20250110	194800	19759669	1390	1390	1390	1390	0
6	20250110	194700	19759669	1390	1390	1390	1390	0
7	20250110	194600	19759669	1390	1390	1390	1390	0
8	20250110	194500	19759669	1390	1390	1390	1390	0
9	20250110	194400	19759669	1390	1390	1390	1390	0
10	20250110	194300	19759669	1390	1390	1390	1390	0
11	20250110	194200	19759669	1390	1390	1390	1390	0
12	20250110	194100	19759669	1390	1390	1390	1390	0
13	20250110	194000	19759669	1390	1390	1390	1390	0
14	20250110	193900	19759669	1390	1390	1390	1390	0
15	20250110	193800	19759669	1390	1390	1390	1390	0
16	20250110	193700	19759669	1390	1390	1390	1390	0
17	20250110	193600	19759669	1390	1390	1390	1390	0
18	20250110	193500	19759669	1390	1390	1390	1390	0
19	20250110	193400	19759669	1390	1390	1390	1390	0
20	20250110	193300	19759669	1390	1390	1390	1390	0
21	20250110	193200	19759669	1390	1390	1390	1390	0
22	20250110	193100	19759669	1390	1390	1390	1390	0
23	20250110	193000	19759669	1390	1390	1390	1390	0
24	20250110	192900	19759669	1390	1390	1390	1390	0
25	20250110	192800	19759669	1390	1390	1390	1390	0
26	20250110	192700	19759669	1390	1390	1390	1390	0
27	20250110	192600	19759669	1390	1390	1390	1390	0
28	20250110	192500	19759669	1390	1390	1390	1390	0
29	20250110	192400	19759669	1390	1390	1390	1390	0
30	20250110	192300	19759669	1390	1390	1390	1390	0
31	20250110	192200	19759669	1390	1390	1390	1390	0
32	20250110	192100	19759669	1390	1390	1390	1390	115
33	20250110	192000	19759669	1390	1390	1390	1390	0
34	20250110	191900	19759669	1390	1390	1390	1390	0
35	20250110	191800	19759669	1390	1390	1390	1390	0
36	20250110	191700	19759669	1390	1390	1390	1390	0
37	20250110	191600	19759669	1390	1390	1390	1390	0
38	20250110	191500	19759669	1390	1390	1390	1390	0
39	20250110	191400	19759669	1390	1390	1390	1390	0
40	20250110	191300	19759669	1390	1390	1390	1390	0
41	20250110	191200	19759669	1390	1390	1390	1390	0
42	20250110	191100	19759669	1390	1390	1390	1390	0
43	20250110	191000	19759669	1390	1390	1390	1390	0
44	20250110	190900	19759669	1390	1390	1390	1390	0
45	20250110	190800	19759669	1390	1390	1390	1390	0
46	20250110	190700	19759669	1390	1390	1390	1390	0
47	20250110	190600	19759669	1390	1390	1390	1390	0
48	20250110	190500	19759669	1390	1390	1390	1390	0
49	20250110	190400	19759669	1390	1390	1390	1390	0
50	20250110	190300	19759669	1390	1390	1390	1390	0
51	20250110	190200	19759669	1390	1390	1390	1390	0
52	20250110	190100	19759669	1390	1390	1390	1390	0
53	20250110	190000	19759669	1390	1390	1390	1390	0
54	20250110	185900	19759669	1390	1390	1390	1390	0
55	20250110	185800	19759669	1390	1390	1390	1390	0
56	20250110	185700	19759669	1390	1390	1390	1390	0
57	20250110	185600	19759669	1390	1390	1390	1390	0
58	20250110	185500	19759669	1390	1390	1390	1390	0
59	20250110	185400	19759669	1390	1390	1390	1390	0
60	20250110	185300	19759669	1390	1390	1390	1390	0
61	20250110	185200	19759669	1390	1390	1390	1390	0
62	20250110	185100	19759669	1390	1390	1390	1390	115
63	20250110	185000	19759669	1390	1390	1390	1390	0
64	20250110	184900	19759669	1390	1390	1390	1390	0
65	20250110	184800	19759669	1390	1390	1390	1390	0
66	20250110	184700	19759669	1390	1390	1390	1390	0
67	20250110	184600	19759669	1390	1390	1390	1390	0
68	20250110	184500	19759669	1390	1390	1390	1390	0
69	20250110	184400	19759669	1390	1390	1390	1390	0
70	20250110	184300	19759669	1390	1390	1390	1390	0
71	20250110	184200	19759669	1390	1390	1390	1390	0
72	20250110	184100	19759669	1390	1390	1390	1390	0
73	20250110	184000	19759669	1390	1390	1390	1390	0
74	20250110	183900	19759669	1390	1390	1390	1390	0
75	20250110	183800	19759669	1390	1390	1390	1390	0
76	20250110	183700	19759669	1390	1390	1390	1390	0
77	20250110	183600	19759669	1390	1390	1390	1390	0
78	20250110	183500	19759669	1390	1390	1390	1390	0
79	20250110	183400	19759669	1390	1390	1390	1390	0
80	20250110	183300	19759669	1390	1390	1390	1390	0
81	20250110	183200	19759669	1390	1390	1390	1390	0
82	20250110	183100	19759669	1390	1390	1390	1390	0
83	20250110	183000	19759669	1390	1390	1390	1390	0
84	20250110	182900	19759669	1390	1390	1390	1390	0
85	20250110	182800	19759669	1390	1390	1390	1390	0
86	20250110	182700	19759669	1390	1390	1390	1390	0
87	20250110	182600	19759669	1390	1390	1390	1390	0
88	20250110	182500	19759669	1390	1390	1390	1390	0
89	20250110	182400	19759669	1390	1390	1390	1390	0
90	20250110	182300	19759669	1390	1390	1390	1390	0
91	20250110	182200	19759669	1390	1390	1390	1390	0
92	20250110	182100	19759669	1390	1390	1390	1390	115
93	20250110	182000	19759669	1390	1390	1390	1390	0
94	20250110	181900	19759669	1390	1390	1390	1390	0
95	20250110	181800	19759669	1390	1390	1390	1390	0
96	20250110	181700	19759669	1390	1390	1390	1390	0
97	20250110	181600	19759669	1390	1390	1390	1390	0
98	20250110	181500	19759669	1390	1390	1390	1390	0
99	20250110	181400	19759669	1390	1390	1390	1390	0
100	20250110	181300	19759669	1390	1390	1390	1390	0
101	20250110	181200	19759669	1390	1390	1390	1390	0
102	20250110	181100	19759669	1390	1390	1390	1390	0
103	20250110	181000	19759669	1390	1390	1390	1390	0
104	20250110	180900	19759669	1390	1390	1390	1390	0
105	20250110	180800	19759669	1390	1390	1390	1390	0
106	20250110	180700	19759669	1390	1390	1390	1390	0
107	20250110	180600	19759669	1390	1390	1390	1390	0
108	20250110	180500	19759669	1390	1390	1390	1390	0
109	20250110	180400	19759669	1390	1390	1390	1390	0
110	20250110	180300	19759669	1390	1390	1390	1390	0
111	20250110	180200	19759669	1390	1390	1390	1390	0
112	20250110	180100	19759669	1390	1390	1390	1390	0
113	20250110	180000	19759669	1390	1390	1390	1390	0
114	20250110	175900	19759669	1390	1390	1390	1390	0
115	20250110	175800	19759669	1390	1390	1390	1390	0
116	20250110	175700	19759669	1390	1390	1390	1390	0
117	20250110	175600	19759669	1390	1390	1390	1390	0
118	20250110	175500	19759669	1390	1390	1390	1390	0
119	20250110	175400	19759669	1390	1390	1390	1390	0
120	20250110	175300	19759669	1390	1390	1390	1390	0
121	20250110	175200	19759669	1390	1390	1390	1390	0
122	20250110	175100	19759669	1390	1390	1390	1390	115
123	20250110	175000	19759669	1390	1390	1390	1390	0
124	20250110	174900	19759669	1390	1390	1390	1390	0
125	20250110	174800	19759669	1390	1390	1390	1390	0
126	20250110	174700	19759669	1390	1390	1390	1390	0
127	20250110	174600	19759669	1390	1390	1390	1390	0
128	20250110	174500	19759669	1390	1390	1390	1390	0
129	20250110	174400	19759669	1390	1390	1390	1390	0
130	20250110	174300	19759669	1390	1390	1390	1390	0
131	20250110	174200	19759669	1390	1390	1390	1390	0
132	20250110	174100	19759669	1390	1390	1390	1390	0
133	20250110	174000	19759669	1390	1390	1390	1390	0
134	20250110	173900	19759669	1390	1390	1390	1390	0
135	20250110	173800	19759669	1390	1390	1390	1390	0
136	20250110	173700	19759669	1390	1390	1390	1390	0
137	20250110	173600	19759669	1390	1390	1390	1390	0
138	20250110	173500	19759669	1390	1390	1390	1390	0
139	20250110	173400	19759669	1390	1390	1390	1390	0
140	20250110	173300	19759669	1390	1390	1390	1390	0
141	20250110	173200	19759669	1390	1390	1390	1390	0
142	20250110	173100	19759669	1390	1390	1390	1390	0
143	20250110	173000	19759669	1390	1390	1390	1390	0
144	20250110	172900	19759669	1390	1390	1390	1390	0
145	20250110	172800	19759669	1390	1390	1390	1390	0
146	20250110	172700	19759669	1390	1390	1390	1390	0
147	20250110	172600	19759669	1390	1390	1390	1390	0
148	20250110	172500	19759669	1390	1390	1390	1390	0
149	20250110	172400	19759669	1390	1390	1390	1390	0
150	20250110	172300	19759669	1390	1390	1390	1390	0
151	20250110	172200	19759669	1390	1390	1390	1390	0
152	20250110	172100	19759669	1390	1390	1390	1390	115
153	20250110	172000	19759669	1390	1390	1390	1390	0
154	20250110	171900	19759669	1390	1390	1390	1390	0
155	20250110	171800	19759669	1390	1390	1390	1390	0
156	20250110	171700	19759669	1390	1390	1390	1390	0
157	20250110	171600	19759669	1390	1390	1390	1390	0
158	20250110	171500	19759669	1390	1390	1390	1390	0
159	20250110	171400	19759669	1390	1390	1390	1390	0
160	20250110	171300	19759669	1390	1390	1390	1390	0
161	20250110	171200	19759669	1390	1390	1390	1390	0
162	20250110	171100	19759669	1390	1390	1390	1390	0
163	20250110	171000	19759669	1390	1390	1390	1390	0
164	20250110	170900	19759669	1390	1390	1390	1390	0
165	20250110	170800	19759669	1390	1390	1390	1390	0
166	20250110	170700	19759669	1390	1390	1390	1390	0
167	20250110	170600	19759669	1390	1390	1390	1390	0
168	20250110	170500	19759669	1390	1390	1390	1390	0
169	20250110	170400	19759669	1390	1390	1390	1390	0
170	20250110	170300	19759669	1390	1390	1390	1390	0
171	20250110	170200	19759669	1390	1390	1390	1390	0
172	20250110	170100	19759669	1390	1390	1390	1390	0
173	20250110	170000	19759669	1390	1390	1390	1390	0
174	20250110	165900	19759669	1390	1390	1390	1390	0
175	20250110	165800	19759669	1390	1390	1390	1390	0
176	20250110	165700	19759669	1390	1390	1390	1390	0
177	20250110	165600	19759669	1390	1390	1390	1390	0
178	20250110	165500	19759669	1390	1390	1390	1390	0
179	20250110	165400	19759669	1390	1390	1390	1390	0
180	20250110	165300	19759669	1390	1390	1390	1390	0
181	20250110	165200	19759669	1390	1390	1390	1390	0
182	20250110	165100	19759669	1390	1390	1390	1390	115
183	20250110	165000	19759669	1390	1390	1390	1390	0
184	20250110	164900	19759669	1390	1390	1390	1390	0
185	20250110	164800	19759669	1390	1390	1390	1390	0
186	20250110	164700	19759669	1390	1390	1390	1390	0
187	20250110	164600	19759669	1390	1390	1390	1390	0
188	20250110	164500	19759669	1390	1390	1390	1390	0
189	20250110	164400	19759669	1390	1390	1390	1390	0
190	20250110	164300	19759669	1390	1390	1390	1390	0
191	20250110	164200	19759669	1390	1390	1390	1390	0
192	20250110	164100	19759669	1390	1390	1390	1390	0
193	20250110	164000	19759669	1390	1390	1390	1390	0
194	20250110	163900	19759669	1390	1390	1390	1390	0
195	20250110	163800	19759669	1390	1390	1390	1390	0
196	20250110	163700	19759669	1390	1390	1390	1390	0
197	20250110	163600	19759669	1390	1390	1390	1390	0
198	20250110	163500	19759669	1390	1390	1390	1390	0
199	20250110	163400	19759669	1390	1390	1390	1390	0
200	20250110	163300	19759669	1390	1390	1390	1390	0
201	20250110	163200	19759669	1390	1390	1390	1390	0
202	20250110	163100	19759669	1390	1390	1390	1390	0
203	20250110	163000	19759669	1390	1390	1390	1390	0
204	20250110	162900	19759669	1390	1390	1390	1390	0
205	20250110	162800	19759669	1390	1390	1390	1390	0
206	20250110	162700	19759669	1390	1390	1390	1390	0
207	20250110	162600	19759669	1390	1390	1390	1390	0
208	20250110	162500	19759669	1390	1390	1390	1390	0
209	20250110	162400	19759669	1390	1390	1390	1390	0
210	20250110	162300	19759669	1390	1390	1390	1390	0
211	20250110	162200	19759669	1390	1390	1390	1390	0
212	20250110	162100	19759669	1390	1390	1390	1390	115
213	20250110	162000	19759669	1390	1390	1390	1390	0
214	20250110	161900	19759669	1390	1390	1390	1390	0
215	20250110	161800	19759669	1390	1390	1390	1390	0
216	20250110	161700	19759669	1390	1390	1390	1390	0
217	20250110	161600	19759669	1390	1390	1390	1390	0
218	20250110	161500	19759669	1390	1390	1390	1390	0
219	20250110	161400	19759669	1390	1390	1390	1390	0
220	20250110	161300	19759669	1390	1390	1390	1390	0
221	20250110	161200	19759669	1390	1390	1390	1390	0
222	20250110	161100	19759669	1390	1390	1390	1390	0
223	20250110	161000	19759669	1390	1390	1390	1390	0
224	20250110	160900	19759669	1390	1390	1390	1390	0
225	20250110	160800	19759669	1390	1390	1390	1390	0
226	20250110	160700	19759669	1390	1390	1390	1390	0
227	20250110	160600	19759669	1390	1390	1390	1390	0
228	20250110	160500	19759669	1390	1390	1390	1390	0
229	20250110	160400	19759669	1390	1390	1390	1390	0
230	20250110	160300	19759669	1390	1390	1390	1390	0
231	20250110	160200	19759669	1390	1390	1390	1390	0
232	20250110	160100	19759669	1390	1390	1390	1390	0
233	20250110	160000	19759669	1390	1390	1390	1390	0
234	20250110	155900	19759669	1390	1390	1390	1390	0
235	20250110	155800	19759669	1390	1390	1390	1390	0
236	20250110	155700	19759669	1390	1390	1390	1390	0
237	20250110	155600	19759669	1390	1390	1390	1390	0
238	20250110	155500	19759669	1390	1390	1390	1390	0
239	20250110	155400	19759669	1390	1390	1390	1390	0
240	20250110	155300	19759669	1390	1390	1390	1390	0
241	20250110	155200	19759669	1390	1390	1390	1390	0
242	20250110	155100	19759669	1390	1390	1390	1390	115
243	20250110	155000	19759669	1390	1390	1390	1390	0
244	20250110	154900	19759669	1390	1390	1390	1390	0
245	20250110	154800	19759669	1390	1390	1390	1390	0
246	20250110	154700	19759669	1390	1390	1390	1390	0
247	20250110	154600	19759669	1390	1390	1390	1390	0
248	20250110	154500	19759669	1390	1390	1390	1390	0
249	20250110	154400	19759669	1390	1390	1390	1390	0
250	20250110	154300	19759669	1390	1390	1390	1390	0
251	20250110	154200	19759669	1390	1390	1390	1390	0
252	20250110	154100	19759669	1390	1390	1390	1390	0
253	20250110	154000	19759669	1390	1390	1390	1390	0
254	20250110	153900	19759669	1390	1390	1390	1390	0
255	20250110	153800	19759669	1390	1390	1390	1390	0
256	20250110	153700	19759669	1390	1390	1390	1390	0
257	20250110	153600	19759669	1390	1390	1390	1390	0
258	20250110	153500	19759669	1390	1390	1390	1390	0
259	20250110	153400	19759669	1390	1390	1390	1390	0
260	20250110	153300	19759669	1390	1390	1390	1390	0
261	20250110	153200	19759669	1390	1390	1390	1390	0
262	20250110	153100	19759669	1390	1390	1390	1390	0
263	20250110	153000	19759669	1390	1390	1390	1390	115
264	20250110	152900	19599819	1380	1380	1380	1380	0
265	20250110	152800	19599819	1380	1380	1380	1380	0
266	20250110	152700	19599819	1380	1380	1380	1380	0
267	20250110	152600	19599819	1380	1380	1380	1380	0
268	20250110	152500	19599819	1380	1380	1380	1380	0
269	20250110	152400	19599819	1380	1380	1380	1380	0
270	20250110	152300	19599819	1380	1380	1380	1380	0
271	20250110	152200	19599819	1380	1380	1380	1380	0
272	20250110	152100	19599819	1380	1380	1380	1380	0
273	20250110	152000	19599819	1380	1380	1380	1380	0
274	20250110	151900	19599819	1380	1380	1380	1380	0
275	20250110	151800	19599819	1380	1380	1380	1380	1
276	20250110	151700	19598439	1380	1380	1380	1380	0
277	20250110	151600	19598439	1380	1380	1380	1380	0
278	20250110	151500	19598439	1380	1380	1380	1380	100
279	20250110	151400	19460439	1362	1363	1363	1362	55
280	20250110	151300	19385515	1362	1362	1362	1362	0
281	20250110	151200	19385515	1362	1362	1362	1362	0
282	20250110	151100	19385515	1362	1362	1362	1362	0
283	20250110	151000	19385515	1362	1362	1362	1362	0
284	20250110	150900	19385515	1362	1362	1362	1362	0
285	20250110	150800	19385515	1362	1362	1362	1362	0
286	20250110	150700	19385515	1362	1362	1362	1362	0
287	20250110	150600	19385515	1362	1362	1362	1362	0
288	20250110	150500	19385515	1362	1362	1362	1362	0
289	20250110	150400	19385515	1362	1362	1362	1362	0
290	20250110	150300	19385515	1362	1362	1362	1362	0
291	20250110	150200	19385515	1362	1362	1362	1362	0
292	20250110	150100	19385515	1362	1362	1362	1362	0
293	20250110	150000	19385515	1362	1362	1362	1362	0
294	20250110	145900	19385515	1362	1362	1362	1362	0
295	20250110	145800	19385515	1362	1362	1362	1362	0
296	20250110	145700	19385515	1362	1362	1362	1362	0
297	20250110	145600	19385515	1362	1362	1362	1362	0
298	20250110	145500	19385515	1362	1362	1362	1362	0
299	20250110	145400	19385515	1362	1362	1362	1362	0
300	20250110	145300	19385515	1362	1362	1362	1362	0
301	20250110	145200	19385515	1362	1362	1362	1362	0
302	20250110	145100	19385515	1362	1362	1362	1362	148
303	20250110	145000	19183939	1362	1362	1362	1362	2
304	20250110	144900	19181215	1380	1380	1380	1380	0
305	20250110	144800	19181215	1380	1380	1380	1380	0
306	20250110	144700	19181215	1380	1380	1380	1380	0
307	20250110	144600	19181215	1380	1380	1380	1380	0
308	20250110	144500	19181215	1380	1380	1380	1380	0
309	20250110	144400	19181215	1380	1380	1380	1380	0
310	20250110	144300	19181215	1380	1380	1380	1380	0
311	20250110	144200	19181215	1380	1380	1380	1380	0
312	20250110	144100	19181215	1380	1380	1380	1380	0
313	20250110	144000	19181215	1380	1380	1380	1380	0
314	20250110	143900	19181215	1380	1380	1380	1380	0
315	20250110	143800	19181215	1380	1380	1380	1380	0
316	20250110	143700	19181215	1380	1379	1380	1379	38
317	20250110	143600	19128782	1360	1360	1360	1360	0
318	20250110	143500	19128782	1360	1360	1360	1360	0
319	20250110	143400	19128782	1360	1360	1360	1360	2
320	20250110	143300	19126062	1360	1360	1360	1360	0
321	20250110	143200	19126062	1360	1360	1360	1360	0
322	20250110	143100	19126062	1360	1360	1360	1360	0
323	20250110	143000	19126062	1360	1360	1360	1360	0
324	20250110	142900	19126062	1360	1360	1360	1360	0
325	20250110	142800	19126062	1360	1360	1360	1360	0
326	20250110	142700	19126062	1360	1360	1360	1360	0
327	20250110	142600	19126062	1360	1360	1360	1360	0
328	20250110	142500	19126062	1360	1360	1360	1360	0
329	20250110	142400	19126062	1360	1360	1360	1360	0
330	20250110	142300	19126062	1360	1360	1360	1360	0
331	20250110	142200	19126062	1360	1360	1360	1360	0
332	20250110	142100	19126062	1360	1360	1360	1360	0
333	20250110	142000	19126062	1360	1360	1360	1360	0
334	20250110	141900	19126062	1360	1360	1360	1360	0
335	20250110	141800	19126062	1360	1360	1360	1360	2
336	20250110	141700	19123342	1360	1360	1360	1360	0
337	20250110	141600	19123342	1360	1360	1360	1360	0
338	20250110	141500	19123342	1360	1360	1360	1360	0
339	20250110	141400	19123342	1360	1360	1360	1360	0
340	20250110	141300	19123342	1360	1360	1360	1360	0
341	20250110	141200	19123342	1360	1360	1360	1360	0
342	20250110	141100	19123342	1360	1360	1360	1360	0
343	20250110	141000	19123342	1360	1360	1360	1360	0
344	20250110	140900	19123342	1360	1360	1360	1360	0
345	20250110	140800	19123342	1360	1360	1360	1360	0
346	20250110	140700	19123342	1360	1360	1360	1360	0
347	20250110	140600	19123342	1360	1360	1360	1360	0
348	20250110	140500	19123342	1360	1360	1360	1360	0
349	20250110	140400	19123342	1360	1360	1360	1360	0
350	20250110	140300	19123342	1360	1360	1360	1360	0
351	20250110	140200	19123342	1360	1360	1360	1360	2
352	20250110	140100	19120622	1360	1360	1360	1360	0
353	20250110	140000	19120622	1360	1360	1360	1360	0
354	20250110	135900	19120622	1360	1360	1360	1360	0
355	20250110	135800	19120622	1360	1360	1360	1360	0
356	20250110	135700	19120622	1360	1360	1360	1360	0
357	20250110	135600	19120622	1360	1360	1360	1360	0
358	20250110	135500	19120622	1360	1360	1360	1360	0
359	20250110	135400	19120622	1360	1360	1360	1360	0
360	20250110	135300	19120622	1360	1360	1360	1360	0
361	20250110	135200	19120622	1360	1361	1361	1360	586
362	20250110	135100	18323499	1362	1362	1362	1362	0
363	20250110	135000	18323499	1362	1362	1362	1362	0
364	20250110	134900	18323499	1362	1362	1362	1362	0
365	20250110	134800	18323499	1362	1362	1362	1362	0
366	20250110	134700	18323499	1362	1362	1362	1362	0
367	20250110	134600	18323499	1362	1362	1362	1362	2
368	20250110	134500	18320775	1361	1361	1361	1361	0
369	20250110	134400	18320775	1361	1361	1361	1361	0
370	20250110	134300	18320775	1361	1361	1361	1361	0
371	20250110	134200	18320775	1361	1361	1361	1361	0
372	20250110	134100	18320775	1361	1361	1361	1361	0
373	20250110	134000	18320775	1361	1361	1361	1361	0
374	20250110	133900	18320775	1361	1361	1361	1361	0
375	20250110	133800	18320775	1361	1361	1361	1361	0
376	20250110	133700	18320775	1361	1361	1361	1361	0
377	20250110	133600	18320775	1361	1361	1361	1361	0
378	20250110	133500	18320775	1361	1361	1361	1361	0
379	20250110	133400	18320775	1361	1361	1361	1361	0
380	20250110	133300	18320775	1361	1361	1361	1361	0
381	20250110	133200	18320775	1361	1361	1361	1361	0
382	20250110	133100	18320775	1361	1361	1361	1361	0
383	20250110	133000	18320775	1361	1361	1361	1361	2
384	20250110	132900	18318053	1361	1361	1361	1361	0
385	20250110	132800	18318053	1361	1361	1361	1361	0
386	20250110	132700	18318053	1361	1361	1361	1361	0
387	20250110	132600	18318053	1361	1361	1361	1361	0
388	20250110	132500	18318053	1361	1361	1361	1361	0
389	20250110	132400	18318053	1361	1361	1361	1361	0
390	20250110	132300	18318053	1361	1361	1361	1361	0
391	20250110	132200	18318053	1361	1361	1361	1361	0
392	20250110	132100	18318053	1361	1361	1361	1361	2
393	20250110	132000	18315331	1361	1361	1361	1361	0
394	20250110	131900	18315331	1361	1361	1361	1361	0
395	20250110	131800	18315331	1361	1361	1361	1361	0
396	20250110	131700	18315331	1361	1361	1361	1361	0
397	20250110	131600	18315331	1361	1361	1361	1361	0
398	20250110	131500	18315331	1361	1361	1361	1361	0
399	20250110	131400	18315331	1361	1361	1361	1361	2
400	20250110	131300	18312609	1361	1361	1361	1361	0
401	20250110	131200	18312609	1361	1361	1361	1361	0
402	20250110	131100	18312609	1361	1361	1361	1361	0
403	20250110	131000	18312609	1361	1361	1361	1361	0
404	20250110	130900	18312609	1361	1361	1361	1361	0
405	20250110	130800	18312609	1361	1361	1361	1361	0
406	20250110	130700	18312609	1361	1361	1361	1361	0
407	20250110	130600	18312609	1361	1361	1361	1361	0
408	20250110	130500	18312609	1361	1361	1361	1361	0
409	20250110	130400	18312609	1361	1361	1361	1361	0
410	20250110	130300	18312609	1361	1361	1361	1361	0
411	20250110	130200	18312609	1361	1361	1361	1361	0
412	20250110	130100	18312609	1361	1361	1361	1361	0
413	20250110	130000	18312609	1361	1361	1361	1361	0
414	20250110	125900	18312609	1361	1361	1361	1361	0
415	20250110	125800	18312609	1361	1361	1361	1361	3
416	20250110	125700	18308526	1361	1361	1361	1361	0
417	20250110	125600	18308526	1361	1361	1361	1361	0
418	20250110	125500	18308526	1361	1361	1361	1361	0
419	20250110	125400	18308526	1361	1361	1361	1361	0
420	20250110	125300	18308526	1361	1361	1361	1361	0
421	20250110	125200	18308526	1361	1361	1361	1361	0
422	20250110	125100	18308526	1361	1361	1361	1361	0
423	20250110	125000	18308526	1361	1361	1361	1361	0
424	20250110	124900	18308526	1361	1361	1361	1361	0
425	20250110	124800	18308526	1361	1361	1361	1361	0
426	20250110	124700	18308526	1361	1361	1361	1361	0
427	20250110	124600	18308526	1361	1361	1361	1361	0
428	20250110	124500	18308526	1361	1361	1361	1361	0
429	20250110	124400	18308526	1361	1361	1361	1361	0
430	20250110	124300	18308526	1361	1361	1361	1361	0
431	20250110	124200	18308526	1361	1383	1383	1361	4
432	20250110	124100	18303060	1361	1361	1361	1361	0
433	20250110	124000	18303060	1361	1361	1361	1361	0
434	20250110	123900	18303060	1361	1361	1361	1361	0
435	20250110	123800	18303060	1361	1361	1361	1361	0
436	20250110	123700	18303060	1361	1361	1361	1361	0
437	20250110	123600	18303060	1361	1361	1361	1361	0
438	20250110	123500	18303060	1361	1361	1361	1361	0
439	20250110	123400	18303060	1361	1361	1361	1361	0
440	20250110	123300	18303060	1361	1361	1361	1361	0
441	20250110	123200	18303060	1361	1361	1361	1361	0
442	20250110	123100	18303060	1361	1361	1361	1361	0
443	20250110	123000	18303060	1361	1361	1361	1361	0
444	20250110	122900	18303060	1361	1361	1361	1361	0
445	20250110	122800	18303060	1361	1361	1361	1361	0
446	20250110	122700	18303060	1361	1361	1361	1361	0
447	20250110	122600	18303060	1361	1361	1361	1361	3
448	20250110	122500	18298977	1362	1362	1362	1362	0
449	20250110	122400	18298977	1362	1362	1362	1362	0
450	20250110	122300	18298977	1362	1362	1362	1362	0
451	20250110	122200	18298977	1362	1362	1362	1362	0
452	20250110	122100	18298977	1362	1362	1362	1362	0
453	20250110	122000	18298977	1362	1362	1362	1362	0
454	20250110	121900	18298977	1362	1362	1362	1362	0
455	20250110	121800	18298977	1362	1362	1362	1362	0
456	20250110	121700	18298977	1362	1362	1362	1362	0
457	20250110	121600	18298977	1362	1362	1362	1362	0
458	20250110	121500	18298977	1362	1362	1362	1362	0
459	20250110	121400	18298977	1362	1362	1362	1362	0
460	20250110	121300	18298977	1362	1362	1362	1362	0
461	20250110	121200	18298977	1362	1362	1362	1362	0
462	20250110	121100	18298977	1362	1362	1362	1362	0
463	20250110	121000	18298977	1362	1364	1364	1362	3
464	20250110	120900	18294888	1365	1365	1365	1365	0
465	20250110	120800	18294888	1365	1365	1365	1365	0
466	20250110	120700	18294888	1365	1365	1365	1365	0
467	20250110	120600	18294888	1365	1365	1365	1365	0
468	20250110	120500	18294888	1365	1365	1365	1365	0
469	20250110	120400	18294888	1365	1365	1365	1365	0
470	20250110	120300	18294888	1365	1365	1365	1365	0
471	20250110	120200	18294888	1365	1365	1365	1365	0
472	20250110	120100	18294888	1365	1365	1365	1365	0
473	20250110	120000	18294888	1365	1365	1365	1365	0
474	20250110	115900	18294888	1365	1365	1365	1365	0
475	20250110	115800	18294888	1365	1365	1365	1365	0
476	20250110	115700	18294888	1365	1365	1365	1365	0
477	20250110	115600	18294888	1365	1365	1365	1365	0
478	20250110	115500	18294888	1365	1365	1365	1365	0
479	20250110	115400	18294888	1365	1367	1367	1365	3
480	20250110	115300	18290790	1368	1368	1368	1368	0
481	20250110	115200	18290790	1368	1368	1368	1368	0
482	20250110	115100	18290790	1368	1368	1368	1368	0
483	20250110	115000	18290790	1368	1368	1368	1368	0
484	20250110	114900	18290790	1368	1368	1368	1368	0
485	20250110	114800	18290790	1368	1368	1368	1368	0
486	20250110	114700	18290790	1368	1368	1368	1368	0
487	20250110	114600	18290790	1368	1368	1368	1368	0
488	20250110	114500	18290790	1368	1368	1368	1368	0
489	20250110	114400	18290790	1368	1368	1368	1368	1
490	20250110	114300	18289422	1369	1369	1369	1369	0
491	20250110	114200	18289422	1369	1369	1369	1369	0
492	20250110	114100	18289422	1369	1369	1369	1369	0
493	20250110	114000	18289422	1369	1369	1369	1369	0
494	20250110	113900	18289422	1369	1369	1369	1369	0
495	20250110	113800	18289422	1369	1370	1370	1369	3
496	20250110	113700	18285313	1370	1370	1370	1370	0
497	20250110	113600	18285313	1370	1370	1370	1370	0
498	20250110	113500	18285313	1370	1370	1370	1370	0
499	20250110	113400	18285313	1370	1370	1370	1370	0
500	20250110	113300	18285313	1370	1370	1370	1370	0
501	20250110	113200	18285313	1370	1370	1370	1370	0
502	20250110	113100	18285313	1370	1370	1370	1370	0
503	20250110	113000	18285313	1370	1370	1370	1370	0
504	20250110	112900	18285313	1370	1370	1370	1370	0
505	20250110	112800	18285313	1370	1370	1370	1370	0
506	20250110	112700	18285313	1370	1370	1370	1370	0
507	20250110	112600	18285313	1370	1370	1370	1370	0
508	20250110	112500	18285313	1370	1370	1370	1370	0
509	20250110	112400	18285313	1370	1370	1370	1370	0
510	20250110	112300	18285313	1370	1370	1370	1370	0
511	20250110	112200	18285313	1370	1370	1370	1370	3
512	20250110	112100	18281203	1371	1371	1371	1371	0
513	20250110	112000	18281203	1371	1371	1371	1371	0
514	20250110	111900	18281203	1371	1371	1371	1371	0
515	20250110	111800	18281203	1371	1371	1371	1371	0
516	20250110	111700	18281203	1371	1371	1371	1371	0
517	20250110	111600	18281203	1371	1371	1371	1371	0
518	20250110	111500	18281203	1371	1371	1371	1371	0
519	20250110	111400	18281203	1371	1371	1371	1371	0
520	20250110	111300	18281203	1371	1371	1371	1371	0
521	20250110	111200	18281203	1371	1371	1371	1371	0
522	20250110	111100	18281203	1371	1371	1371	1371	0
523	20250110	111000	18281203	1371	1371	1371	1371	0
524	20250110	110900	18281203	1371	1371	1371	1371	0
525	20250110	110800	18281203	1371	1371	1371	1371	0
526	20250110	110700	18281203	1371	1371	1371	1371	0
527	20250110	110600	18281203	1371	1377	1377	1371	3
528	20250110	110500	18277079	1381	1381	1381	1381	0
529	20250110	110400	18277079	1381	1381	1381	1381	0
530	20250110	110300	18277079	1381	1381	1381	1381	0
531	20250110	110200	18277079	1381	1381	1381	1381	0
532	20250110	110100	18277079	1381	1381	1381	1381	0
533	20250110	110000	18277079	1381	1381	1381	1381	1
534	20250110	105900	18275698	1384	1384	1384	1384	0
535	20250110	105800	18275698	1384	1384	1384	1384	0
536	20250110	105700	18275698	1384	1384	1384	1384	0
537	20250110	105600	18275698	1384	1384	1384	1384	0
538	20250110	105500	18275698	1384	1384	1384	1384	0
539	20250110	105400	18275698	1384	1384	1384	1384	0
540	20250110	105300	18275698	1384	1384	1384	1384	0
541	20250110	105200	18275698	1384	1384	1384	1384	0
542	20250110	105100	18275698	1384	1382	1384	1382	2
543	20250110	105000	18272932	1370	1370	1370	1370	3
544	20250110	104900	18268822	1393	1393	1393	1393	2
545	20250110	104800	18266036	1370	1370	1370	1370	0
546	20250110	104700	18266036	1370	1370	1370	1370	0
547	20250110	104600	18266036	1370	1370	1370	1370	0
548	20250110	104500	18266036	1370	1370	1370	1370	0
549	20250110	104400	18266036	1370	1370	1370	1370	0
550	20250110	104300	18266036	1370	1370	1370	1370	0
551	20250110	104200	18266036	1370	1370	1370	1370	0
552	20250110	104100	18266036	1370	1370	1370	1370	0
553	20250110	104000	18266036	1370	1370	1370	1370	123
554	20250110	103900	18097526	1370	1370	1370	1370	0
555	20250110	103800	18097526	1370	1370	1370	1370	0
556	20250110	103700	18097526	1370	1370	1370	1370	0
557	20250110	103600	18097526	1370	1378	1378	1370	4207
558	20250110	103500	12328121	1378	1378	1378	1378	0
559	20250110	103400	12328121	1378	1378	1378	1378	3
560	20250110	103300	12323987	1378	1378	1378	1378	0
561	20250110	103200	12323987	1378	1378	1378	1378	0
562	20250110	103100	12323987	1378	1378	1378	1378	0
563	20250110	103000	12323987	1378	1378	1378	1378	0
564	20250110	102900	12323987	1378	1378	1378	1378	0
565	20250110	102800	12323987	1378	1378	1378	1378	0
566	20250110	102700	12323987	1378	1378	1378	1378	0
567	20250110	102600	12323987	1378	1378	1378	1378	0
568	20250110	102500	12323987	1378	1378	1378	1378	0
569	20250110	102400	12323987	1378	1378	1378	1378	0
570	20250110	102300	12323987	1378	1378	1378	1378	0
571	20250110	102200	12323987	1378	1378	1378	1378	0
572	20250110	102100	12323987	1378	1378	1378	1378	0
573	20250110	102000	12323987	1378	1378	1378	1378	0
574	20250110	101900	12323987	1378	1378	1378	1378	0
575	20250110	101800	12323987	1378	1378	1378	1378	3
576	20250110	101700	12319853	1396	1396	1396	1396	0
577	20250110	101600	12319853	1396	1396	1396	1396	0
578	20250110	101500	12319853	1396	1396	1396	1396	0
579	20250110	101400	12319853	1396	1396	1396	1396	0
580	20250110	101300	12319853	1396	1396	1396	1396	1
581	20250110	101200	12318457	1373	1373	1373	1373	0
582	20250110	101100	12318457	1373	1373	1373	1373	0
583	20250110	101000	12318457	1373	1373	1373	1373	0
584	20250110	100900	12318457	1373	1373	1373	1373	0
585	20250110	100800	12318457	1373	1373	1373	1373	0
586	20250110	100700	12318457	1373	1373	1373	1373	0
587	20250110	100600	12318457	1373	1373	1373	1373	0
588	20250110	100500	12318457	1373	1373	1373	1373	0
589	20250110	100400	12318457	1373	1373	1373	1373	0
590	20250110	100300	12318457	1373	1373	1373	1373	0
591	20250110	100200	12318457	1373	1373	1373	1373	3
592	20250110	100100	12314338	1398	1398	1398	1398	0
593	20250110	100000	12314338	1398	1398	1398	1398	0
594	20250110	095900	12314338	1398	1398	1398	1398	0
595	20250110	095800	12314338	1398	1398	1398	1398	0
596	20250110	095700	12314338	1398	1398	1398	1398	0
597	20250110	095600	12314338	1398	1398	1398	1398	0
598	20250110	095500	12314338	1398	1396	1398	1396	14
599	20250110	095400	12294777	1395	1395	1395	1395	5
600	20250110	095300	12287802	1370	1370	1370	1370	0
601	20250110	095200	12287802	1370	1370	1370	1370	0
602	20250110	095100	12287802	1370	1370	1370	1370	0
603	20250110	095000	12287802	1370	1370	1370	1370	0
604	20250110	094900	12287802	1370	1370	1370	1370	0
605	20250110	094800	12287802	1370	1370	1370	1370	0
606	20250110	094700	12287802	1370	1370	1370	1370	0
607	20250110	094600	12287802	1370	1370	1370	1370	3
608	20250110	094500	12283692	1398	1398	1398	1398	0
609	20250110	094400	12283692	1398	1398	1398	1398	0
610	20250110	094300	12283692	1398	1398	1398	1398	71
611	20250110	094200	12184434	1400	1400	1400	1400	0
612	20250110	094100	12184434	1400	1400	1400	1400	0
613	20250110	094000	12184434	1400	1400	1400	1400	0
614	20250110	093900	12184434	1400	1400	1400	1400	0
615	20250110	093800	12184434	1400	1379	1400	1379	726
616	20250110	093700	11168262	1359	1359	1359	1359	0
617	20250110	093600	11168262	1359	1359	1359	1359	0
618	20250110	093500	11168262	1359	1359	1359	1359	0
619	20250110	093400	11168262	1359	1359	1359	1359	0
620	20250110	093300	11168262	1359	1359	1359	1359	0
621	20250110	093200	11168262	1359	1359	1359	1359	0
622	20250110	093100	11168262	1359	1359	1359	1359	0
623	20250110	093000	11168262	1359	1359	1359	1359	0
624	20250110	092900	11168262	1359	1359	1359	1359	0
625	20250110	092800	11168262	1359	1359	1359	1359	0
626	20250110	092700	11168262	1359	1359	1359	1359	0
627	20250110	092600	11168262	1359	1359	1359	1359	0
628	20250110	092500	11168262	1359	1359	1359	1359	0
629	20250110	092400	11168262	1359	1359	1359	1359	0
630	20250110	092300	11168262	1359	1359	1359	1359	0
631	20250110	092200	11168262	1359	1359	1359	1359	0
632	20250110	092100	11168262	1359	1359	1359	1359	0
633	20250110	092000	11168262	1359	1359	1359	1359	0
634	20250110	091900	11168262	1359	1359	1359	1359	0
635	20250110	091800	11168262	1359	1359	1359	1359	0
636	20250110	091700	11168262	1359	1359	1359	1359	0
637	20250110	091600	11168262	1359	1359	1359	1359	0
638	20250110	091500	11168262	1359	1359	1359	1359	0
639	20250110	091400	11168262	1359	1359	1359	1359	0
640	20250110	091300	11168262	1359	1359	1359	1359	0
641	20250110	091200	11168262	1359	1359	1359	1359	0
642	20250110	091100	11168262	1359	1359	1359	1359	0
643	20250110	091000	11168262	1359	1359	1359	1359	0
644	20250110	090900	11168262	1359	1359	1359	1359	0
645	20250110	090800	11168262	1359	1359	1359	1359	0
646	20250110	090700	11168262	1359	1359	1359	1359	0
647	20250110	090600	11168262	1359	1359	1359	1359	0
648	20250110	090500	11168262	1359	1359	1359	1359	0
649	20250110	090400	11168262	1359	1359	1359	1359	79
650	20250110	090300	11060901	1359	1359	1359	1359	637
651	20250110	090200	10195218	1359	1359	1359	1359	259
652	20250110	090100	9843237	1359	1359	1359	1359	2926
653	20250110	090000	5866803	1359	1359	1359	1359	4317