KissMeData/037230/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	192200	6644072	1777	1777	1777	1777	703
3	20250114	192100	6644072	1777	1777	1777	1777	0
4	20250114	192000	6644072	1777	1777	1777	1777	0
5	20250114	191900	6644072	1777	1777	1777	1777	0
6	20250114	191800	6644072	1777	1777	1777	1777	0
7	20250114	191700	6644072	1777	1777	1777	1777	0
8	20250114	191600	6644072	1777	1777	1777	1777	0
9	20250114	191500	6644072	1777	1777	1777	1777	0
10	20250114	191400	6644072	1777	1777	1777	1777	0
11	20250114	191300	6644072	1777	1777	1777	1777	0
12	20250114	191200	6644072	1777	1777	1777	1777	0
13	20250114	191100	6644072	1777	1777	1777	1777	0
14	20250114	191000	6644072	1777	1777	1777	1777	0
15	20250114	190900	6644072	1777	1777	1777	1777	0
16	20250114	190800	6644072	1777	1777	1777	1777	0
17	20250114	190700	6644072	1777	1777	1777	1777	0
18	20250114	190600	6644072	1777	1777	1777	1777	0
19	20250114	190500	6644072	1777	1777	1777	1777	0
20	20250114	190400	6644072	1777	1777	1777	1777	0
21	20250114	190300	6644072	1777	1777	1777	1777	0
22	20250114	190200	6644072	1777	1777	1777	1777	0
23	20250114	190100	6644072	1777	1777	1777	1777	0
24	20250114	190000	6644072	1777	1777	1777	1777	0
25	20250114	185900	6644072	1777	1777	1777	1777	0
26	20250114	185800	6644072	1777	1777	1777	1777	0
27	20250114	185700	6644072	1777	1777	1777	1777	0
28	20250114	185600	6644072	1777	1777	1777	1777	0
29	20250114	185500	6644072	1777	1777	1777	1777	0
30	20250114	185400	6644072	1777	1777	1777	1777	0
31	20250114	185300	6644072	1777	1777	1777	1777	0
32	20250114	185200	6644072	1777	1777	1777	1777	703
33	20250114	185100	6644072	1777	1777	1777	1777	0
34	20250114	185000	6644072	1777	1777	1777	1777	0
35	20250114	184900	6644072	1777	1777	1777	1777	0
36	20250114	184800	6644072	1777	1777	1777	1777	0
37	20250114	184700	6644072	1777	1777	1777	1777	0
38	20250114	184600	6644072	1777	1777	1777	1777	0
39	20250114	184500	6644072	1777	1777	1777	1777	0
40	20250114	184400	6644072	1777	1777	1777	1777	0
41	20250114	184300	6644072	1777	1777	1777	1777	0
42	20250114	184200	6644072	1777	1777	1777	1777	0
43	20250114	184100	6644072	1777	1777	1777	1777	0
44	20250114	184000	6644072	1777	1777	1777	1777	0
45	20250114	183900	6644072	1777	1777	1777	1777	0
46	20250114	183800	6644072	1777	1777	1777	1777	0
47	20250114	183700	6644072	1777	1777	1777	1777	0
48	20250114	183600	6644072	1777	1777	1777	1777	0
49	20250114	183500	6644072	1777	1777	1777	1777	0
50	20250114	183400	6644072	1777	1777	1777	1777	0
51	20250114	183300	6644072	1777	1777	1777	1777	0
52	20250114	183200	6644072	1777	1777	1777	1777	0
53	20250114	183100	6644072	1777	1777	1777	1777	0
54	20250114	183000	6644072	1777	1777	1777	1777	0
55	20250114	182900	6644072	1777	1777	1777	1777	0
56	20250114	182800	6644072	1777	1777	1777	1777	0
57	20250114	182700	6644072	1777	1777	1777	1777	0
58	20250114	182600	6644072	1777	1777	1777	1777	0
59	20250114	182500	6644072	1777	1777	1777	1777	0
60	20250114	182400	6644072	1777	1777	1777	1777	0
61	20250114	182300	6644072	1777	1777	1777	1777	0
62	20250114	182200	6644072	1777	1777	1777	1777	703
63	20250114	182100	6644072	1777	1777	1777	1777	0
64	20250114	182000	6644072	1777	1777	1777	1777	0
65	20250114	181900	6644072	1777	1777	1777	1777	0
66	20250114	181800	6644072	1777	1777	1777	1777	0
67	20250114	181700	6644072	1777	1777	1777	1777	0
68	20250114	181600	6644072	1777	1777	1777	1777	0
69	20250114	181500	6644072	1777	1777	1777	1777	0
70	20250114	181400	6644072	1777	1777	1777	1777	0
71	20250114	181300	6644072	1777	1777	1777	1777	0
72	20250114	181200	6644072	1777	1777	1777	1777	0
73	20250114	181100	6644072	1777	1777	1777	1777	0
74	20250114	181000	6644072	1777	1777	1777	1777	0
75	20250114	180900	6644072	1777	1777	1777	1777	0
76	20250114	180800	6644072	1777	1777	1777	1777	0
77	20250114	180700	6644072	1777	1777	1777	1777	0
78	20250114	180600	6644072	1777	1777	1777	1777	0
79	20250114	180500	6644072	1777	1777	1777	1777	0
80	20250114	180400	6644072	1777	1777	1777	1777	0
81	20250114	180300	6644072	1777	1777	1777	1777	0
82	20250114	180200	6644072	1777	1777	1777	1777	0
83	20250114	180100	6644072	1777	1777	1777	1777	0
84	20250114	180000	6644072	1777	1777	1777	1777	0
85	20250114	175900	6644072	1777	1777	1777	1777	0
86	20250114	175800	6644072	1777	1777	1777	1777	0
87	20250114	175700	6644072	1777	1777	1777	1777	0
88	20250114	175600	6644072	1777	1777	1777	1777	0
89	20250114	175500	6644072	1777	1777	1777	1777	0
90	20250114	175400	6644072	1777	1777	1777	1777	0
91	20250114	175300	6644072	1777	1777	1777	1777	0
92	20250114	175200	6644072	1777	1777	1777	1777	703
93	20250114	175100	6644072	1777	1777	1777	1777	0
94	20250114	175000	6644072	1777	1777	1777	1777	0
95	20250114	174900	6644072	1777	1777	1777	1777	0
96	20250114	174800	6644072	1777	1777	1777	1777	0
97	20250114	174700	6644072	1777	1777	1777	1777	0
98	20250114	174600	6644072	1777	1777	1777	1777	0
99	20250114	174500	6644072	1777	1777	1777	1777	0
100	20250114	174400	6644072	1777	1777	1777	1777	0
101	20250114	174300	6644072	1777	1777	1777	1777	0
102	20250114	174200	6644072	1777	1777	1777	1777	0
103	20250114	174100	6644072	1777	1777	1777	1777	0
104	20250114	174000	6644072	1777	1777	1777	1777	0
105	20250114	173900	6644072	1777	1777	1777	1777	0
106	20250114	173800	6644072	1777	1777	1777	1777	0
107	20250114	173700	6644072	1777	1777	1777	1777	0
108	20250114	173600	6644072	1777	1777	1777	1777	0
109	20250114	173500	6644072	1777	1777	1777	1777	0
110	20250114	173400	6644072	1777	1777	1777	1777	0
111	20250114	173300	6644072	1777	1777	1777	1777	0
112	20250114	173200	6644072	1777	1777	1777	1777	0
113	20250114	173100	6644072	1777	1777	1777	1777	0
114	20250114	173000	6644072	1777	1777	1777	1777	0
115	20250114	172900	6644072	1777	1777	1777	1777	0
116	20250114	172800	6644072	1777	1777	1777	1777	0
117	20250114	172700	6644072	1777	1777	1777	1777	0
118	20250114	172600	6644072	1777	1777	1777	1777	0
119	20250114	172500	6644072	1777	1777	1777	1777	0
120	20250114	172400	6644072	1777	1777	1777	1777	0
121	20250114	172300	6644072	1777	1777	1777	1777	0
122	20250114	172200	6644072	1777	1777	1777	1777	703
123	20250114	172100	6644072	1777	1777	1777	1777	0
124	20250114	172000	6644072	1777	1777	1777	1777	0
125	20250114	171900	6644072	1777	1777	1777	1777	0
126	20250114	171800	6644072	1777	1777	1777	1777	0
127	20250114	171700	6644072	1777	1777	1777	1777	0
128	20250114	171600	6644072	1777	1777	1777	1777	0
129	20250114	171500	6644072	1777	1777	1777	1777	0
130	20250114	171400	6644072	1777	1777	1777	1777	0
131	20250114	171300	6644072	1777	1777	1777	1777	0
132	20250114	171200	6644072	1777	1777	1777	1777	0
133	20250114	171100	6644072	1777	1777	1777	1777	0
134	20250114	171000	6644072	1777	1777	1777	1777	0
135	20250114	170900	6644072	1777	1777	1777	1777	0
136	20250114	170800	6644072	1777	1777	1777	1777	0
137	20250114	170700	6644072	1777	1777	1777	1777	0
138	20250114	170600	6644072	1777	1777	1777	1777	0
139	20250114	170500	6644072	1777	1777	1777	1777	0
140	20250114	170400	6644072	1777	1777	1777	1777	0
141	20250114	170300	6644072	1777	1777	1777	1777	0
142	20250114	170200	6644072	1777	1777	1777	1777	0
143	20250114	170100	6644072	1777	1777	1777	1777	0
144	20250114	170000	6644072	1777	1777	1777	1777	0
145	20250114	165900	6644072	1777	1777	1777	1777	0
146	20250114	165800	6644072	1777	1777	1777	1777	0
147	20250114	165700	6644072	1777	1777	1777	1777	0
148	20250114	165600	6644072	1777	1777	1777	1777	0
149	20250114	165500	6644072	1777	1777	1777	1777	0
150	20250114	165400	6644072	1777	1777	1777	1777	0
151	20250114	165300	6644072	1777	1777	1777	1777	0
152	20250114	165200	6644072	1777	1777	1777	1777	703
153	20250114	165100	6644072	1777	1777	1777	1777	0
154	20250114	165000	6644072	1777	1777	1777	1777	0
155	20250114	164900	6644072	1777	1777	1777	1777	0
156	20250114	164800	6644072	1777	1777	1777	1777	0
157	20250114	164700	6644072	1777	1777	1777	1777	0
158	20250114	164600	6644072	1777	1777	1777	1777	0
159	20250114	164500	6644072	1777	1777	1777	1777	0
160	20250114	164400	6644072	1777	1777	1777	1777	0
161	20250114	164300	6644072	1777	1777	1777	1777	0
162	20250114	164200	6644072	1777	1777	1777	1777	0
163	20250114	164100	6644072	1777	1777	1777	1777	0
164	20250114	164000	6644072	1777	1777	1777	1777	0
165	20250114	163900	6644072	1777	1777	1777	1777	0
166	20250114	163800	6644072	1777	1777	1777	1777	0
167	20250114	163700	6644072	1777	1777	1777	1777	0
168	20250114	163600	6644072	1777	1777	1777	1777	0
169	20250114	163500	6644072	1777	1777	1777	1777	0
170	20250114	163400	6644072	1777	1777	1777	1777	0
171	20250114	163300	6644072	1777	1777	1777	1777	0
172	20250114	163200	6644072	1777	1777	1777	1777	0
173	20250114	163100	6644072	1777	1777	1777	1777	0
174	20250114	163000	6644072	1777	1777	1777	1777	0
175	20250114	162900	6644072	1777	1777	1777	1777	0
176	20250114	162800	6644072	1777	1777	1777	1777	0
177	20250114	162700	6644072	1777	1777	1777	1777	0
178	20250114	162600	6644072	1777	1777	1777	1777	0
179	20250114	162500	6644072	1777	1777	1777	1777	0
180	20250114	162400	6644072	1777	1777	1777	1777	0
181	20250114	162300	6644072	1777	1777	1777	1777	0
182	20250114	162200	6644072	1777	1777	1777	1777	703
183	20250114	162100	6644072	1777	1777	1777	1777	0
184	20250114	162000	6644072	1777	1777	1777	1777	0
185	20250114	161900	6644072	1777	1777	1777	1777	0
186	20250114	161800	6644072	1777	1777	1777	1777	0
187	20250114	161700	6644072	1777	1777	1777	1777	0
188	20250114	161600	6644072	1777	1777	1777	1777	0
189	20250114	161500	6644072	1777	1777	1777	1777	0
190	20250114	161400	6644072	1777	1777	1777	1777	0
191	20250114	161300	6644072	1777	1777	1777	1777	0
192	20250114	161200	6644072	1777	1777	1777	1777	0
193	20250114	161100	6644072	1777	1777	1777	1777	0
194	20250114	161000	6644072	1777	1777	1777	1777	0
195	20250114	160900	6644072	1777	1777	1777	1777	0
196	20250114	160800	6644072	1777	1777	1777	1777	0
197	20250114	160700	6644072	1777	1777	1777	1777	0
198	20250114	160600	6644072	1777	1777	1777	1777	0
199	20250114	160500	6644072	1777	1777	1777	1777	0
200	20250114	160400	6644072	1777	1777	1777	1777	0
201	20250114	160300	6644072	1777	1777	1777	1777	0
202	20250114	160200	6644072	1777	1777	1777	1777	0
203	20250114	160100	6644072	1777	1777	1777	1777	0
204	20250114	160000	6644072	1777	1777	1777	1777	0
205	20250114	155900	6644072	1777	1777	1777	1777	0
206	20250114	155800	6644072	1777	1777	1777	1777	0
207	20250114	155700	6644072	1777	1777	1777	1777	0
208	20250114	155600	6644072	1777	1777	1777	1777	0
209	20250114	155500	6644072	1777	1777	1777	1777	0
210	20250114	155400	6644072	1777	1777	1777	1777	0
211	20250114	155300	6644072	1777	1777	1777	1777	0
212	20250114	155200	6644072	1777	1777	1777	1777	703
213	20250114	155100	6644072	1777	1777	1777	1777	0
214	20250114	155000	6644072	1777	1777	1777	1777	0
215	20250114	154900	6644072	1777	1777	1777	1777	0
216	20250114	154800	6644072	1777	1777	1777	1777	0
217	20250114	154700	6644072	1777	1777	1777	1777	0
218	20250114	154600	6644072	1777	1777	1777	1777	0
219	20250114	154500	6644072	1777	1777	1777	1777	0
220	20250114	154400	6644072	1777	1777	1777	1777	0
221	20250114	154300	6644072	1777	1777	1777	1777	0
222	20250114	154200	6644072	1777	1777	1777	1777	0
223	20250114	154100	6644072	1777	1777	1777	1777	0
224	20250114	154000	6644072	1777	1777	1777	1777	0
225	20250114	153900	6644072	1777	1777	1777	1777	0
226	20250114	153800	6644072	1777	1777	1777	1777	0
227	20250114	153700	6644072	1777	1777	1777	1777	0
228	20250114	153600	6644072	1777	1777	1777	1777	0
229	20250114	153500	6644072	1777	1777	1777	1777	0
230	20250114	153400	6644072	1777	1777	1777	1777	0
231	20250114	153300	6644072	1777	1777	1777	1777	0
232	20250114	153200	6644072	1777	1777	1777	1777	0
233	20250114	153100	6644072	1777	1777	1777	1777	0
234	20250114	153000	6644072	1777	1777	1777	1777	703
235	20250114	152900	5394841	1774	1774	1774	1774	0
236	20250114	152800	5394841	1774	1774	1774	1774	0
237	20250114	152700	5394841	1774	1774	1774	1774	0
238	20250114	152600	5394841	1774	1774	1774	1774	0
239	20250114	152500	5394841	1774	1774	1774	1774	0
240	20250114	152400	5394841	1774	1774	1774	1774	0
241	20250114	152300	5394841	1774	1774	1774	1774	0
242	20250114	152200	5394841	1774	1774	1774	1774	0
243	20250114	152100	5394841	1774	1774	1774	1774	0
244	20250114	152000	5394841	1774	1774	1774	1774	0
245	20250114	151900	5394841	1774	1774	1774	1774	0
246	20250114	151800	5394841	1774	1774	1774	1774	0
247	20250114	151700	5394841	1774	1771	1774	1771	61
248	20250114	151600	5286807	1771	1771	1771	1771	0
249	20250114	151500	5286807	1771	1771	1771	1771	0
250	20250114	151400	5286807	1771	1771	1771	1771	0
251	20250114	151300	5286807	1771	1771	1771	1771	1
252	20250114	151200	5285036	1770	1770	1770	1770	1000
253	20250114	151100	3515036	1771	1771	1771	1771	20
254	20250114	151000	3479616	1771	1771	1771	1771	0
255	20250114	150900	3479616	1771	1771	1771	1771	0
256	20250114	150800	3479616	1771	1771	1771	1771	0
257	20250114	150700	3479616	1771	1771	1771	1771	0
258	20250114	150600	3479616	1771	1771	1771	1771	0
259	20250114	150500	3479616	1771	1771	1771	1771	0
260	20250114	150400	3479616	1771	1771	1771	1771	0
261	20250114	150300	3479616	1771	1771	1771	1771	0
262	20250114	150200	3479616	1771	1771	1771	1771	0
263	20250114	150100	3479616	1771	1771	1771	1771	0
264	20250114	150000	3479616	1771	1771	1771	1771	0
265	20250114	145900	3479616	1771	1771	1771	1771	0
266	20250114	145800	3479616	1771	1771	1771	1771	0
267	20250114	145700	3479616	1771	1771	1771	1771	0
268	20250114	145600	3479616	1771	1771	1771	1771	0
269	20250114	145500	3479616	1771	1771	1771	1771	100
270	20250114	145400	3302516	1771	1771	1771	1771	0
271	20250114	145300	3302516	1771	1771	1771	1771	0
272	20250114	145200	3302516	1771	1771	1771	1771	0
273	20250114	145100	3302516	1771	1771	1771	1771	0
274	20250114	145000	3302516	1771	1771	1771	1771	0
275	20250114	144900	3302516	1771	1771	1771	1771	0
276	20250114	144800	3302516	1771	1771	1771	1771	0
277	20250114	144700	3302516	1771	1771	1771	1771	0
278	20250114	144600	3302516	1771	1771	1771	1771	0
279	20250114	144500	3302516	1771	1771	1771	1771	0
280	20250114	144400	3302516	1771	1771	1771	1771	0
281	20250114	144300	3302516	1771	1771	1771	1771	0
282	20250114	144200	3302516	1771	1771	1771	1771	0
283	20250114	144100	3302516	1771	1771	1771	1771	0
284	20250114	144000	3302516	1771	1771	1771	1771	0
285	20250114	143900	3302516	1771	1771	1771	1771	0
286	20250114	143800	3302516	1771	1771	1771	1771	0
287	20250114	143700	3302516	1771	1771	1771	1771	0
288	20250114	143600	3302516	1771	1771	1771	1771	0
289	20250114	143500	3302516	1771	1771	1771	1771	0
290	20250114	143400	3302516	1771	1771	1771	1771	0
291	20250114	143300	3302516	1771	1771	1771	1771	0
292	20250114	143200	3302516	1771	1771	1771	1771	0
293	20250114	143100	3302516	1771	1771	1771	1771	0
294	20250114	143000	3302516	1771	1771	1771	1771	0
295	20250114	142900	3302516	1771	1771	1771	1771	0
296	20250114	142800	3302516	1771	1771	1771	1771	0
297	20250114	142700	3302516	1771	1771	1771	1771	0
298	20250114	142600	3302516	1771	1771	1771	1771	0
299	20250114	142500	3302516	1771	1771	1771	1771	0
300	20250114	142400	3302516	1771	1771	1771	1771	0
301	20250114	142300	3302516	1771	1771	1771	1771	0
302	20250114	142200	3302516	1771	1771	1771	1771	0
303	20250114	142100	3302516	1771	1771	1771	1771	0
304	20250114	142000	3302516	1771	1771	1771	1771	0
305	20250114	141900	3302516	1771	1771	1771	1771	0
306	20250114	141800	3302516	1771	1771	1771	1771	0
307	20250114	141700	3302516	1771	1771	1771	1771	0
308	20250114	141600	3302516	1771	1771	1771	1771	0
309	20250114	141500	3302516	1771	1771	1771	1771	0
310	20250114	141400	3302516	1771	1771	1771	1771	0
311	20250114	141300	3302516	1771	1771	1771	1771	0
312	20250114	141200	3302516	1771	1771	1771	1771	0
313	20250114	141100	3302516	1771	1771	1771	1771	0
314	20250114	141000	3302516	1771	1771	1771	1771	0
315	20250114	140900	3302516	1771	1771	1771	1771	0
316	20250114	140800	3302516	1771	1771	1771	1771	0
317	20250114	140700	3302516	1771	1771	1771	1771	0
318	20250114	140600	3302516	1771	1771	1771	1771	1
319	20250114	140500	3300745	1768	1768	1768	1768	0
320	20250114	140400	3300745	1768	1768	1768	1768	0
321	20250114	140300	3300745	1768	1768	1768	1768	0
322	20250114	140200	3300745	1768	1768	1768	1768	0
323	20250114	140100	3300745	1768	1768	1768	1768	0
324	20250114	140000	3300745	1768	1768	1768	1768	0
325	20250114	135900	3300745	1768	1768	1768	1768	0
326	20250114	135800	3300745	1768	1768	1768	1768	0
327	20250114	135700	3300745	1768	1768	1768	1768	0
328	20250114	135600	3300745	1768	1768	1768	1768	0
329	20250114	135500	3300745	1768	1768	1768	1768	0
330	20250114	135400	3300745	1768	1768	1768	1768	0
331	20250114	135300	3300745	1768	1768	1768	1768	0
332	20250114	135200	3300745	1768	1768	1768	1768	0
333	20250114	135100	3300745	1768	1768	1768	1768	0
334	20250114	135000	3300745	1768	1768	1768	1768	0
335	20250114	134900	3300745	1768	1768	1768	1768	0
336	20250114	134800	3300745	1768	1768	1768	1768	0
337	20250114	134700	3300745	1768	1768	1768	1768	0
338	20250114	134600	3300745	1768	1768	1768	1768	0
339	20250114	134500	3300745	1768	1768	1768	1768	0
340	20250114	134400	3300745	1768	1768	1768	1768	0
341	20250114	134300	3300745	1768	1768	1768	1768	0
342	20250114	134200	3300745	1768	1768	1768	1768	0
343	20250114	134100	3300745	1768	1768	1768	1768	0
344	20250114	134000	3300745	1768	1768	1768	1768	0
345	20250114	133900	3300745	1768	1768	1768	1768	0
346	20250114	133800	3300745	1768	1768	1768	1768	0
347	20250114	133700	3300745	1768	1768	1768	1768	590
348	20250114	133600	2257625	1768	1768	1768	1768	0
349	20250114	133500	2257625	1768	1768	1768	1768	0
350	20250114	133400	2257625	1768	1768	1768	1768	1
351	20250114	133300	2255857	1767	1770	1770	1767	170
352	20250114	133200	1955451	1771	1771	1771	1771	0
353	20250114	133100	1955451	1771	1771	1771	1771	0
354	20250114	133000	1955451	1771	1771	1771	1771	0
355	20250114	132900	1955451	1771	1771	1771	1771	0
356	20250114	132800	1955451	1771	1771	1771	1771	0
357	20250114	132700	1955451	1771	1771	1771	1771	0
358	20250114	132600	1955451	1771	1771	1771	1771	0
359	20250114	132500	1955451	1771	1771	1771	1771	0
360	20250114	132400	1955451	1771	1771	1771	1770	314
361	20250114	132300	1399571	1771	1771	1771	1771	0
362	20250114	132200	1399571	1771	1771	1771	1771	0
363	20250114	132100	1399571	1771	1771	1771	1771	0
364	20250114	132000	1399571	1771	1771	1771	1771	0
365	20250114	131900	1399571	1771	1771	1771	1771	0
366	20250114	131800	1399571	1771	1771	1771	1771	0
367	20250114	131700	1399571	1771	1771	1771	1771	0
368	20250114	131600	1399571	1771	1771	1771	1771	0
369	20250114	131500	1399571	1771	1771	1771	1771	0
370	20250114	131400	1399571	1771	1771	1771	1771	0
371	20250114	131300	1399571	1771	1771	1771	1771	0
372	20250114	131200	1399571	1771	1771	1771	1771	0
373	20250114	131100	1399571	1771	1771	1771	1771	0
374	20250114	131000	1399571	1771	1771	1771	1771	0
375	20250114	130900	1399571	1771	1771	1771	1771	0
376	20250114	130800	1399571	1771	1771	1771	1771	0
377	20250114	130700	1399571	1771	1771	1771	1771	0
378	20250114	130600	1399571	1771	1771	1771	1771	0
379	20250114	130500	1399571	1771	1771	1771	1771	0
380	20250114	130400	1399571	1771	1771	1771	1771	0
381	20250114	130300	1399571	1771	1771	1771	1771	0
382	20250114	130200	1399571	1771	1771	1771	1771	0
383	20250114	130100	1399571	1771	1771	1771	1771	0
384	20250114	130000	1399571	1771	1771	1771	1771	0
385	20250114	125900	1399571	1771	1771	1771	1771	0
386	20250114	125800	1399571	1771	1771	1771	1771	0
387	20250114	125700	1399571	1771	1771	1771	1771	0
388	20250114	125600	1399571	1771	1771	1771	1771	0
389	20250114	125500	1399571	1771	1773	1773	1771	50
390	20250114	125400	1310970	1772	1772	1772	1772	0
391	20250114	125300	1310970	1772	1772	1772	1772	0
392	20250114	125200	1310970	1772	1772	1772	1772	0
393	20250114	125100	1310970	1772	1772	1772	1772	0
394	20250114	125000	1310970	1772	1772	1772	1772	0
395	20250114	124900	1310970	1772	1772	1772	1772	0
396	20250114	124800	1310970	1772	1772	1772	1772	0
397	20250114	124700	1310970	1772	1772	1772	1772	0
398	20250114	124600	1310970	1772	1772	1772	1772	0
399	20250114	124500	1310970	1772	1772	1772	1772	0
400	20250114	124400	1310970	1772	1772	1772	1772	0
401	20250114	124300	1310970	1772	1772	1772	1772	0
402	20250114	124200	1310970	1772	1772	1772	1772	0
403	20250114	124100	1310970	1772	1772	1772	1772	0
404	20250114	124000	1310970	1772	1772	1772	1772	0
405	20250114	123900	1310970	1772	1772	1772	1772	0
406	20250114	123800	1310970	1772	1772	1772	1772	0
407	20250114	123700	1310970	1772	1772	1772	1772	0
408	20250114	123600	1310970	1772	1772	1772	1772	0
409	20250114	123500	1310970	1772	1772	1772	1772	0
410	20250114	123400	1310970	1772	1772	1772	1772	0
411	20250114	123300	1310970	1772	1772	1772	1772	0
412	20250114	123200	1310970	1772	1772	1772	1772	0
413	20250114	123100	1310970	1772	1772	1772	1772	0
414	20250114	123000	1310970	1772	1772	1772	1772	0
415	20250114	122900	1310970	1772	1772	1772	1772	0
416	20250114	122800	1310970	1772	1772	1772	1772	0
417	20250114	122700	1310970	1772	1772	1772	1772	0
418	20250114	122600	1310970	1772	1772	1772	1772	0
419	20250114	122500	1310970	1772	1772	1772	1772	0
420	20250114	122400	1310970	1772	1772	1772	1772	0
421	20250114	122300	1310970	1772	1772	1772	1772	0
422	20250114	122200	1310970	1772	1772	1772	1772	0
423	20250114	122100	1310970	1772	1772	1772	1772	0
424	20250114	122000	1310970	1772	1772	1772	1772	0
425	20250114	121900	1310970	1772	1772	1772	1772	0
426	20250114	121800	1310970	1772	1772	1772	1772	0
427	20250114	121700	1310970	1772	1772	1772	1772	0
428	20250114	121600	1310970	1772	1772	1772	1772	0
429	20250114	121500	1310970	1772	1772	1772	1772	0
430	20250114	121400	1310970	1772	1772	1772	1772	0
431	20250114	121300	1310970	1772	1772	1772	1772	0
432	20250114	121200	1310970	1772	1773	1773	1772	15
433	20250114	121100	1284389	1774	1774	1774	1774	0
434	20250114	121000	1284389	1774	1774	1774	1774	0
435	20250114	120900	1284389	1774	1774	1774	1774	0
436	20250114	120800	1284389	1774	1774	1774	1774	0
437	20250114	120700	1284389	1774	1774	1774	1774	0
438	20250114	120600	1284389	1774	1774	1774	1774	0
439	20250114	120500	1284389	1774	1774	1774	1774	0
440	20250114	120400	1284389	1774	1774	1774	1774	0
441	20250114	120300	1284389	1774	1774	1774	1774	0
442	20250114	120200	1284389	1774	1774	1774	1774	0
443	20250114	120100	1284389	1774	1774	1774	1774	0
444	20250114	120000	1284389	1774	1774	1774	1774	0
445	20250114	115900	1284389	1774	1774	1774	1774	0
446	20250114	115800	1284389	1774	1774	1774	1774	0
447	20250114	115700	1284389	1774	1774	1774	1774	0
448	20250114	115600	1284389	1774	1774	1774	1774	0
449	20250114	115500	1284389	1774	1774	1774	1774	0
450	20250114	115400	1284389	1774	1774	1774	1774	0
451	20250114	115300	1284389	1774	1774	1774	1774	0
452	20250114	115200	1284389	1774	1774	1774	1774	0
453	20250114	115100	1284389	1774	1774	1774	1774	0
454	20250114	115000	1284389	1774	1774	1774	1774	0
455	20250114	114900	1284389	1774	1774	1774	1774	2
456	20250114	114800	1280841	1772	1772	1772	1772	0
457	20250114	114700	1280841	1772	1772	1772	1772	0
458	20250114	114600	1280841	1772	1772	1772	1772	0
459	20250114	114500	1280841	1772	1772	1772	1772	0
460	20250114	114400	1280841	1772	1772	1772	1772	0
461	20250114	114300	1280841	1772	1772	1772	1772	0
462	20250114	114200	1280841	1772	1772	1772	1772	0
463	20250114	114100	1280841	1772	1772	1772	1772	0
464	20250114	114000	1280841	1772	1772	1772	1772	0
465	20250114	113900	1280841	1772	1772	1772	1772	0
466	20250114	113800	1280841	1772	1772	1772	1772	0
467	20250114	113700	1280841	1772	1772	1772	1772	0
468	20250114	113600	1280841	1772	1772	1772	1772	0
469	20250114	113500	1280841	1772	1772	1772	1772	0
470	20250114	113400	1280841	1772	1772	1772	1772	21
471	20250114	113300	1243629	1772	1772	1772	1772	0
472	20250114	113200	1243629	1772	1772	1772	1772	0
473	20250114	113100	1243629	1772	1772	1772	1772	0
474	20250114	113000	1243629	1772	1772	1772	1772	0
475	20250114	112900	1243629	1772	1772	1772	1772	0
476	20250114	112800	1243629	1772	1772	1772	1772	0
477	20250114	112700	1243629	1772	1772	1772	1772	0
478	20250114	112600	1243629	1772	1772	1772	1772	0
479	20250114	112500	1243629	1772	1772	1772	1772	0
480	20250114	112400	1243629	1772	1772	1772	1772	0
481	20250114	112300	1243629	1772	1772	1772	1772	0
482	20250114	112200	1243629	1772	1772	1772	1772	0
483	20250114	112100	1243629	1772	1772	1772	1772	0
484	20250114	112000	1243629	1772	1772	1772	1772	0
485	20250114	111900	1243629	1772	1772	1772	1772	0
486	20250114	111800	1243629	1772	1772	1772	1772	0
487	20250114	111700	1243629	1772	1772	1772	1772	0
488	20250114	111600	1243629	1772	1772	1772	1772	0
489	20250114	111500	1243629	1772	1772	1772	1772	0
490	20250114	111400	1243629	1772	1772	1772	1772	0
491	20250114	111300	1243629	1772	1772	1772	1772	0
492	20250114	111200	1243629	1772	1772	1772	1772	0
493	20250114	111100	1243629	1772	1772	1772	1772	0
494	20250114	111000	1243629	1772	1772	1772	1772	0
495	20250114	110900	1243629	1772	1772	1772	1772	0
496	20250114	110800	1243629	1772	1772	1772	1772	0
497	20250114	110700	1243629	1772	1772	1772	1772	0
498	20250114	110600	1243629	1772	1772	1772	1772	0
499	20250114	110500	1243629	1772	1772	1772	1772	0
500	20250114	110400	1243629	1772	1772	1772	1772	1
501	20250114	110300	1241857	1773	1773	1773	1773	0
502	20250114	110200	1241857	1773	1773	1773	1773	0
503	20250114	110100	1241857	1773	1773	1773	1773	1
504	20250114	110000	1240084	1774	1774	1774	1774	0
505	20250114	105900	1240084	1774	1774	1774	1774	0
506	20250114	105800	1240084	1774	1774	1774	1774	0
507	20250114	105700	1240084	1774	1774	1774	1774	0
508	20250114	105600	1240084	1774	1774	1774	1774	0
509	20250114	105500	1240084	1774	1774	1774	1774	0
510	20250114	105400	1240084	1774	1774	1774	1774	0
511	20250114	105300	1240084	1774	1774	1774	1774	1
512	20250114	105200	1238310	1772	1774	1774	1772	101
513	20250114	105100	1059143	1772	1772	1772	1772	0
514	20250114	105000	1059143	1772	1772	1772	1772	0
515	20250114	104900	1059143	1772	1772	1772	1772	0
516	20250114	104800	1059143	1772	1772	1772	1772	0
517	20250114	104700	1059143	1772	1772	1772	1772	0
518	20250114	104600	1059143	1772	1772	1772	1772	0
519	20250114	104500	1059143	1772	1772	1772	1772	0
520	20250114	104400	1059143	1772	1772	1772	1772	0
521	20250114	104300	1059143	1772	1772	1772	1772	0
522	20250114	104200	1059143	1772	1772	1772	1772	0
523	20250114	104100	1059143	1772	1772	1772	1772	2
524	20250114	104000	1055599	1774	1774	1774	1774	0
525	20250114	103900	1055599	1774	1774	1774	1774	0
526	20250114	103800	1055599	1774	1774	1774	1774	0
527	20250114	103700	1055599	1774	1774	1774	1774	0
528	20250114	103600	1055599	1774	1774	1774	1774	0
529	20250114	103500	1055599	1774	1774	1774	1774	0
530	20250114	103400	1055599	1774	1774	1774	1774	0
531	20250114	103300	1055599	1774	1774	1774	1774	0
532	20250114	103200	1055599	1774	1774	1774	1774	0
533	20250114	103100	1055599	1774	1774	1774	1774	0
534	20250114	103000	1055599	1774	1774	1774	1774	0
535	20250114	102900	1055599	1774	1774	1774	1774	0
536	20250114	102800	1055599	1774	1774	1774	1774	0
537	20250114	102700	1055599	1774	1774	1774	1774	0
538	20250114	102600	1055599	1774	1774	1774	1774	0
539	20250114	102500	1055599	1774	1774	1774	1774	0
540	20250114	102400	1055599	1774	1774	1774	1774	0
541	20250114	102300	1055599	1774	1774	1774	1774	0
542	20250114	102200	1055599	1774	1774	1774	1774	0
543	20250114	102100	1055599	1774	1774	1774	1774	0
544	20250114	102000	1055599	1774	1774	1774	1774	0
545	20250114	101900	1055599	1774	1774	1774	1774	0
546	20250114	101800	1055599	1774	1774	1774	1774	0
547	20250114	101700	1055599	1774	1774	1774	1774	0
548	20250114	101600	1055599	1774	1774	1774	1774	0
549	20250114	101500	1055599	1774	1774	1774	1774	0
550	20250114	101400	1055599	1774	1774	1774	1774	0
551	20250114	101300	1055599	1774	1774	1774	1774	0
552	20250114	101200	1055599	1774	1774	1774	1774	0
553	20250114	101100	1055599	1774	1774	1774	1774	0
554	20250114	101000	1055599	1774	1774	1774	1774	0
555	20250114	100900	1055599	1774	1774	1774	1774	0
556	20250114	100800	1055599	1774	1774	1774	1774	0
557	20250114	100700	1055599	1774	1774	1774	1774	0
558	20250114	100600	1055599	1774	1774	1774	1774	0
559	20250114	100500	1055599	1774	1774	1774	1774	0
560	20250114	100400	1055599	1774	1774	1774	1774	0
561	20250114	100300	1055599	1774	1774	1774	1774	0
562	20250114	100200	1055599	1774	1774	1774	1774	0
563	20250114	100100	1055599	1774	1774	1774	1774	0
564	20250114	100000	1055599	1774	1774	1774	1774	0
565	20250114	095900	1055599	1774	1774	1774	1774	5
566	20250114	095800	1046729	1774	1774	1774	1774	0
567	20250114	095700	1046729	1774	1774	1774	1774	0
568	20250114	095600	1046729	1774	1774	1774	1774	0
569	20250114	095500	1046729	1774	1774	1774	1774	0
570	20250114	095400	1046729	1774	1774	1774	1774	0
571	20250114	095300	1046729	1774	1774	1774	1774	0
572	20250114	095200	1046729	1774	1774	1774	1774	0
573	20250114	095100	1046729	1774	1774	1774	1774	0
574	20250114	095000	1046729	1774	1774	1774	1774	0
575	20250114	094900	1046729	1774	1774	1774	1774	0
576	20250114	094800	1046729	1774	1774	1774	1774	0
577	20250114	094700	1046729	1774	1774	1774	1774	0
578	20250114	094600	1046729	1774	1774	1774	1774	0
579	20250114	094500	1046729	1774	1774	1774	1774	0
580	20250114	094400	1046729	1774	1774	1774	1774	2
581	20250114	094300	1043181	1774	1774	1774	1774	5
582	20250114	094200	1034311	1774	1774	1774	1774	1
583	20250114	094100	1032537	1773	1773	1773	1773	0
584	20250114	094000	1032537	1773	1773	1773	1773	0
585	20250114	093900	1032537	1773	1773	1773	1773	0
586	20250114	093800	1032537	1773	1773	1773	1773	0
587	20250114	093700	1032537	1773	1776	1776	1773	160
588	20250114	093600	748836	1776	1776	1776	1776	0
589	20250114	093500	748836	1776	1776	1776	1776	0
590	20250114	093400	748836	1776	1776	1776	1776	0
591	20250114	093300	748836	1776	1776	1776	1776	0
592	20250114	093200	748836	1776	1776	1776	1776	0
593	20250114	093100	748836	1776	1776	1776	1776	0
594	20250114	093000	748836	1776	1776	1776	1776	0
595	20250114	092900	748836	1776	1776	1776	1776	0
596	20250114	092800	748836	1776	1776	1776	1776	0
597	20250114	092700	748836	1776	1776	1776	1776	0
598	20250114	092600	748836	1776	1776	1776	1776	0
599	20250114	092500	748836	1776	1776	1776	1776	0
600	20250114	092400	748836	1776	1776	1776	1776	0
601	20250114	092300	748836	1776	1776	1776	1776	0
602	20250114	092200	748836	1776	1777	1777	1776	49
603	20250114	092100	661809	1779	1779	1779	1779	0
604	20250114	092000	661809	1779	1779	1779	1779	0
605	20250114	091900	661809	1779	1779	1779	1779	0
606	20250114	091800	661809	1779	1779	1779	1779	0
607	20250114	091700	661809	1779	1779	1779	1779	71
608	20250114	091600	535500	1779	1779	1779	1779	0
609	20250114	091500	535500	1779	1779	1779	1779	0
610	20250114	091400	535500	1779	1779	1779	1779	0
611	20250114	091300	535500	1779	1779	1779	1779	0
612	20250114	091200	535500	1779	1779	1779	1779	9
613	20250114	091100	519489	1773	1773	1773	1773	0
614	20250114	091000	519489	1773	1773	1773	1773	0
615	20250114	090900	519489	1773	1773	1773	1773	0
616	20250114	090800	519489	1773	1773	1773	1773	0
617	20250114	090700	519489	1773	1773	1773	1773	0
618	20250114	090600	519489	1773	1773	1773	1773	0
619	20250114	090500	519489	1773	1773	1773	1773	0
620	20250114	090400	519489	1773	1773	1773	1773	0
621	20250114	090300	519489	1773	1773	1773	1773	0
622	20250114	090200	519489	1773	1773	1773	1773	0
623	20250114	090100	519489	1773	1773	1773	1773	0
624	20250114	090000	519489	1773	1773	1773	1773	293