KissMeData/092780/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	200400	23768455	4635	4635	4635	4635	1380
3	20250121	200300	23768455	4635	4635	4635	4635	0
4	20250121	200200	23768455	4635	4635	4635	4635	0
5	20250121	200100	23768455	4635	4635	4635	4635	0
6	20250121	200000	23768455	4635	4635	4635	4635	0
7	20250121	195900	23768455	4635	4635	4635	4635	0
8	20250121	195800	23768455	4635	4635	4635	4635	0
9	20250121	195700	23768455	4635	4635	4635	4635	0
10	20250121	195600	23768455	4635	4635	4635	4635	0
11	20250121	195500	23768455	4635	4635	4635	4635	0
12	20250121	195400	23768455	4635	4635	4635	4635	0
13	20250121	195300	23768455	4635	4635	4635	4635	0
14	20250121	195200	23768455	4635	4635	4635	4635	0
15	20250121	195100	23768455	4635	4635	4635	4635	0
16	20250121	195000	23768455	4635	4635	4635	4635	0
17	20250121	194900	23768455	4635	4635	4635	4635	0
18	20250121	194800	23768455	4635	4635	4635	4635	0
19	20250121	194700	23768455	4635	4635	4635	4635	0
20	20250121	194600	23768455	4635	4635	4635	4635	0
21	20250121	194500	23768455	4635	4635	4635	4635	0
22	20250121	194400	23768455	4635	4635	4635	4635	0
23	20250121	194300	23768455	4635	4635	4635	4635	0
24	20250121	194200	23768455	4635	4635	4635	4635	0
25	20250121	194100	23768455	4635	4635	4635	4635	0
26	20250121	194000	23768455	4635	4635	4635	4635	0
27	20250121	193900	23768455	4635	4635	4635	4635	0
28	20250121	193800	23768455	4635	4635	4635	4635	0
29	20250121	193700	23768455	4635	4635	4635	4635	0
30	20250121	193600	23768455	4635	4635	4635	4635	0
31	20250121	193500	23768455	4635	4635	4635	4635	0
32	20250121	193400	23768455	4635	4635	4635	4635	1380
33	20250121	193300	23768455	4635	4635	4635	4635	0
34	20250121	193200	23768455	4635	4635	4635	4635	0
35	20250121	193100	23768455	4635	4635	4635	4635	0
36	20250121	193000	23768455	4635	4635	4635	4635	0
37	20250121	192900	23768455	4635	4635	4635	4635	0
38	20250121	192800	23768455	4635	4635	4635	4635	0
39	20250121	192700	23768455	4635	4635	4635	4635	0
40	20250121	192600	23768455	4635	4635	4635	4635	0
41	20250121	192500	23768455	4635	4635	4635	4635	0
42	20250121	192400	23768455	4635	4635	4635	4635	0
43	20250121	192300	23768455	4635	4635	4635	4635	0
44	20250121	192200	23768455	4635	4635	4635	4635	0
45	20250121	192100	23768455	4635	4635	4635	4635	0
46	20250121	192000	23768455	4635	4635	4635	4635	0
47	20250121	191900	23768455	4635	4635	4635	4635	0
48	20250121	191800	23768455	4635	4635	4635	4635	0
49	20250121	191700	23768455	4635	4635	4635	4635	0
50	20250121	191600	23768455	4635	4635	4635	4635	0
51	20250121	191500	23768455	4635	4635	4635	4635	0
52	20250121	191400	23768455	4635	4635	4635	4635	0
53	20250121	191300	23768455	4635	4635	4635	4635	0
54	20250121	191200	23768455	4635	4635	4635	4635	0
55	20250121	191100	23768455	4635	4635	4635	4635	0
56	20250121	191000	23768455	4635	4635	4635	4635	0
57	20250121	190900	23768455	4635	4635	4635	4635	0
58	20250121	190800	23768455	4635	4635	4635	4635	0
59	20250121	190700	23768455	4635	4635	4635	4635	0
60	20250121	190600	23768455	4635	4635	4635	4635	0
61	20250121	190500	23768455	4635	4635	4635	4635	0
62	20250121	190400	23768455	4635	4635	4635	4635	1380
63	20250121	190300	23768455	4635	4635	4635	4635	0
64	20250121	190200	23768455	4635	4635	4635	4635	0
65	20250121	190100	23768455	4635	4635	4635	4635	0
66	20250121	190000	23768455	4635	4635	4635	4635	0
67	20250121	185900	23768455	4635	4635	4635	4635	0
68	20250121	185800	23768455	4635	4635	4635	4635	0
69	20250121	185700	23768455	4635	4635	4635	4635	0
70	20250121	185600	23768455	4635	4635	4635	4635	0
71	20250121	185500	23768455	4635	4635	4635	4635	0
72	20250121	185400	23768455	4635	4635	4635	4635	0
73	20250121	185300	23768455	4635	4635	4635	4635	0
74	20250121	185200	23768455	4635	4635	4635	4635	0
75	20250121	185100	23768455	4635	4635	4635	4635	0
76	20250121	185000	23768455	4635	4635	4635	4635	0
77	20250121	184900	23768455	4635	4635	4635	4635	0
78	20250121	184800	23768455	4635	4635	4635	4635	0
79	20250121	184700	23768455	4635	4635	4635	4635	0
80	20250121	184600	23768455	4635	4635	4635	4635	0
81	20250121	184500	23768455	4635	4635	4635	4635	0
82	20250121	184400	23768455	4635	4635	4635	4635	0
83	20250121	184300	23768455	4635	4635	4635	4635	0
84	20250121	184200	23768455	4635	4635	4635	4635	0
85	20250121	184100	23768455	4635	4635	4635	4635	0
86	20250121	184000	23768455	4635	4635	4635	4635	0
87	20250121	183900	23768455	4635	4635	4635	4635	0
88	20250121	183800	23768455	4635	4635	4635	4635	0
89	20250121	183700	23768455	4635	4635	4635	4635	0
90	20250121	183600	23768455	4635	4635	4635	4635	0
91	20250121	183500	23768455	4635	4635	4635	4635	0
92	20250121	183400	23768455	4635	4635	4635	4635	1380
93	20250121	183300	23768455	4635	4635	4635	4635	0
94	20250121	183200	23768455	4635	4635	4635	4635	0
95	20250121	183100	23768455	4635	4635	4635	4635	0
96	20250121	183000	23768455	4635	4635	4635	4635	0
97	20250121	182900	23768455	4635	4635	4635	4635	0
98	20250121	182800	23768455	4635	4635	4635	4635	0
99	20250121	182700	23768455	4635	4635	4635	4635	0
100	20250121	182600	23768455	4635	4635	4635	4635	0
101	20250121	182500	23768455	4635	4635	4635	4635	0
102	20250121	182400	23768455	4635	4635	4635	4635	0
103	20250121	182300	23768455	4635	4635	4635	4635	0
104	20250121	182200	23768455	4635	4635	4635	4635	0
105	20250121	182100	23768455	4635	4635	4635	4635	0
106	20250121	182000	23768455	4635	4635	4635	4635	0
107	20250121	181900	23768455	4635	4635	4635	4635	0
108	20250121	181800	23768455	4635	4635	4635	4635	0
109	20250121	181700	23768455	4635	4635	4635	4635	0
110	20250121	181600	23768455	4635	4635	4635	4635	0
111	20250121	181500	23768455	4635	4635	4635	4635	0
112	20250121	181400	23768455	4635	4635	4635	4635	0
113	20250121	181300	23768455	4635	4635	4635	4635	0
114	20250121	181200	23768455	4635	4635	4635	4635	0
115	20250121	181100	23768455	4635	4635	4635	4635	0
116	20250121	181000	23768455	4635	4635	4635	4635	0
117	20250121	180900	23768455	4635	4635	4635	4635	0
118	20250121	180800	23768455	4635	4635	4635	4635	0
119	20250121	180700	23768455	4635	4635	4635	4635	0
120	20250121	180600	23768455	4635	4635	4635	4635	0
121	20250121	180500	23768455	4635	4635	4635	4635	0
122	20250121	180400	23768455	4635	4635	4635	4635	1380
123	20250121	180300	23768455	4635	4635	4635	4635	0
124	20250121	180200	23768455	4635	4635	4635	4635	0
125	20250121	180100	23768455	4635	4635	4635	4635	0
126	20250121	180000	23768455	4635	4635	4635	4635	0
127	20250121	175900	23768455	4635	4635	4635	4635	0
128	20250121	175800	23768455	4635	4635	4635	4635	0
129	20250121	175700	23768455	4635	4635	4635	4635	0
130	20250121	175600	23768455	4635	4635	4635	4635	0
131	20250121	175500	23768455	4635	4635	4635	4635	0
132	20250121	175400	23768455	4635	4635	4635	4635	0
133	20250121	175300	23768455	4635	4635	4635	4635	0
134	20250121	175200	23768455	4635	4635	4635	4635	0
135	20250121	175100	23768455	4635	4635	4635	4635	0
136	20250121	175000	23768455	4635	4635	4635	4635	0
137	20250121	174900	23768455	4635	4635	4635	4635	0
138	20250121	174800	23768455	4635	4635	4635	4635	0
139	20250121	174700	23768455	4635	4635	4635	4635	0
140	20250121	174600	23768455	4635	4635	4635	4635	0
141	20250121	174500	23768455	4635	4635	4635	4635	0
142	20250121	174400	23768455	4635	4635	4635	4635	0
143	20250121	174300	23768455	4635	4635	4635	4635	0
144	20250121	174200	23768455	4635	4635	4635	4635	0
145	20250121	174100	23768455	4635	4635	4635	4635	0
146	20250121	174000	23768455	4635	4635	4635	4635	0
147	20250121	173900	23768455	4635	4635	4635	4635	0
148	20250121	173800	23768455	4635	4635	4635	4635	0
149	20250121	173700	23768455	4635	4635	4635	4635	0
150	20250121	173600	23768455	4635	4635	4635	4635	0
151	20250121	173500	23768455	4635	4635	4635	4635	0
152	20250121	173400	23768455	4635	4635	4635	4635	1380
153	20250121	173300	23768455	4635	4635	4635	4635	0
154	20250121	173200	23768455	4635	4635	4635	4635	0
155	20250121	173100	23768455	4635	4635	4635	4635	0
156	20250121	173000	23768455	4635	4635	4635	4635	0
157	20250121	172900	23768455	4635	4635	4635	4635	0
158	20250121	172800	23768455	4635	4635	4635	4635	0
159	20250121	172700	23768455	4635	4635	4635	4635	0
160	20250121	172600	23768455	4635	4635	4635	4635	0
161	20250121	172500	23768455	4635	4635	4635	4635	0
162	20250121	172400	23768455	4635	4635	4635	4635	0
163	20250121	172300	23768455	4635	4635	4635	4635	0
164	20250121	172200	23768455	4635	4635	4635	4635	0
165	20250121	172100	23768455	4635	4635	4635	4635	0
166	20250121	172000	23768455	4635	4635	4635	4635	0
167	20250121	171900	23768455	4635	4635	4635	4635	0
168	20250121	171800	23768455	4635	4635	4635	4635	0
169	20250121	171700	23768455	4635	4635	4635	4635	0
170	20250121	171600	23768455	4635	4635	4635	4635	0
171	20250121	171500	23768455	4635	4635	4635	4635	0
172	20250121	171400	23768455	4635	4635	4635	4635	0
173	20250121	171300	23768455	4635	4635	4635	4635	0
174	20250121	171200	23768455	4635	4635	4635	4635	0
175	20250121	171100	23768455	4635	4635	4635	4635	0
176	20250121	171000	23768455	4635	4635	4635	4635	0
177	20250121	170900	23768455	4635	4635	4635	4635	0
178	20250121	170800	23768455	4635	4635	4635	4635	0
179	20250121	170700	23768455	4635	4635	4635	4635	0
180	20250121	170600	23768455	4635	4635	4635	4635	0
181	20250121	170500	23768455	4635	4635	4635	4635	0
182	20250121	170400	23768455	4635	4635	4635	4635	1380
183	20250121	170300	23768455	4635	4635	4635	4635	0
184	20250121	170200	23768455	4635	4635	4635	4635	0
185	20250121	170100	23768455	4635	4635	4635	4635	0
186	20250121	170000	23768455	4635	4635	4635	4635	0
187	20250121	165900	23768455	4635	4635	4635	4635	0
188	20250121	165800	23768455	4635	4635	4635	4635	0
189	20250121	165700	23768455	4635	4635	4635	4635	0
190	20250121	165600	23768455	4635	4635	4635	4635	0
191	20250121	165500	23768455	4635	4635	4635	4635	0
192	20250121	165400	23768455	4635	4635	4635	4635	0
193	20250121	165300	23768455	4635	4635	4635	4635	0
194	20250121	165200	23768455	4635	4635	4635	4635	0
195	20250121	165100	23768455	4635	4635	4635	4635	0
196	20250121	165000	23768455	4635	4635	4635	4635	0
197	20250121	164900	23768455	4635	4635	4635	4635	0
198	20250121	164800	23768455	4635	4635	4635	4635	0
199	20250121	164700	23768455	4635	4635	4635	4635	0
200	20250121	164600	23768455	4635	4635	4635	4635	0
201	20250121	164500	23768455	4635	4635	4635	4635	0
202	20250121	164400	23768455	4635	4635	4635	4635	0
203	20250121	164300	23768455	4635	4635	4635	4635	0
204	20250121	164200	23768455	4635	4635	4635	4635	0
205	20250121	164100	23768455	4635	4635	4635	4635	0
206	20250121	164000	23768455	4635	4635	4635	4635	0
207	20250121	163900	23768455	4635	4635	4635	4635	0
208	20250121	163800	23768455	4635	4635	4635	4635	0
209	20250121	163700	23768455	4635	4635	4635	4635	0
210	20250121	163600	23768455	4635	4635	4635	4635	0
211	20250121	163500	23768455	4635	4635	4635	4635	0
212	20250121	163400	23768455	4635	4635	4635	4635	1380
213	20250121	163300	23768455	4635	4635	4635	4635	0
214	20250121	163200	23768455	4635	4635	4635	4635	0
215	20250121	163100	23768455	4635	4635	4635	4635	0
216	20250121	163000	23768455	4635	4635	4635	4635	0
217	20250121	162900	23768455	4635	4635	4635	4635	0
218	20250121	162800	23768455	4635	4635	4635	4635	0
219	20250121	162700	23768455	4635	4635	4635	4635	0
220	20250121	162600	23768455	4635	4635	4635	4635	0
221	20250121	162500	23768455	4635	4635	4635	4635	0
222	20250121	162400	23768455	4635	4635	4635	4635	0
223	20250121	162300	23768455	4635	4635	4635	4635	0
224	20250121	162200	23768455	4635	4635	4635	4635	0
225	20250121	162100	23768455	4635	4635	4635	4635	0
226	20250121	162000	23768455	4635	4635	4635	4635	0
227	20250121	161900	23768455	4635	4635	4635	4635	0
228	20250121	161800	23768455	4635	4635	4635	4635	0
229	20250121	161700	23768455	4635	4635	4635	4635	0
230	20250121	161600	23768455	4635	4635	4635	4635	0
231	20250121	161500	23768455	4635	4635	4635	4635	0
232	20250121	161400	23768455	4635	4635	4635	4635	0
233	20250121	161300	23768455	4635	4635	4635	4635	0
234	20250121	161200	23768455	4635	4635	4635	4635	0
235	20250121	161100	23768455	4635	4635	4635	4635	0
236	20250121	161000	23768455	4635	4635	4635	4635	0
237	20250121	160900	23768455	4635	4635	4635	4635	0
238	20250121	160800	23768455	4635	4635	4635	4635	0
239	20250121	160700	23768455	4635	4635	4635	4635	0
240	20250121	160600	23768455	4635	4635	4635	4635	0
241	20250121	160500	23768455	4635	4635	4635	4635	0
242	20250121	160400	23768455	4635	4635	4635	4635	1380
243	20250121	160300	23768455	4635	4635	4635	4635	0
244	20250121	160200	23768455	4635	4635	4635	4635	0
245	20250121	160100	23768455	4635	4635	4635	4635	0
246	20250121	160000	23768455	4635	4635	4635	4635	0
247	20250121	155900	23768455	4635	4635	4635	4635	0
248	20250121	155800	23768455	4635	4635	4635	4635	0
249	20250121	155700	23768455	4635	4635	4635	4635	0
250	20250121	155600	23768455	4635	4635	4635	4635	0
251	20250121	155500	23768455	4635	4635	4635	4635	0
252	20250121	155400	23768455	4635	4635	4635	4635	0
253	20250121	155300	23768455	4635	4635	4635	4635	0
254	20250121	155200	23768455	4635	4635	4635	4635	0
255	20250121	155100	23768455	4635	4635	4635	4635	0
256	20250121	155000	23768455	4635	4635	4635	4635	0
257	20250121	154900	23768455	4635	4635	4635	4635	0
258	20250121	154800	23768455	4635	4635	4635	4635	0
259	20250121	154700	23768455	4635	4635	4635	4635	0
260	20250121	154600	23768455	4635	4635	4635	4635	0
261	20250121	154500	23768455	4635	4635	4635	4635	0
262	20250121	154400	23768455	4635	4635	4635	4635	0
263	20250121	154300	23768455	4635	4635	4635	4635	0
264	20250121	154200	23768455	4635	4635	4635	4635	0
265	20250121	154100	23768455	4635	4635	4635	4635	0
266	20250121	154000	23768455	4635	4635	4635	4635	0
267	20250121	153900	23768455	4635	4635	4635	4635	0
268	20250121	153800	23768455	4635	4635	4635	4635	0
269	20250121	153700	23768455	4635	4635	4635	4635	0
270	20250121	153600	23768455	4635	4635	4635	4635	0
271	20250121	153500	23768455	4635	4635	4635	4635	0
272	20250121	153400	23768455	4635	4635	4635	4635	1380
273	20250121	153300	23768455	4635	4635	4635	4635	0
274	20250121	153200	23768455	4635	4635	4635	4635	0
275	20250121	153100	23768455	4635	4635	4635	4635	0
276	20250121	153000	23768455	4635	4635	4635	4635	1380
277	20250121	152900	17372155	4575	4575	4575	4575	0
278	20250121	152800	17372155	4575	4575	4575	4575	0
279	20250121	152700	17372155	4575	4575	4575	4575	0
280	20250121	152600	17372155	4575	4575	4575	4575	0
281	20250121	152500	17372155	4575	4575	4575	4575	0
282	20250121	152400	17372155	4575	4575	4575	4575	0
283	20250121	152300	17372155	4575	4575	4575	4575	0
284	20250121	152200	17372155	4575	4575	4575	4575	0
285	20250121	152100	17372155	4575	4575	4575	4575	0
286	20250121	152000	17372155	4575	4575	4575	4575	0
287	20250121	151900	17372155	4575	4580	4580	4575	60
288	20250121	151800	17097465	4635	4635	4635	4635	0
289	20250121	151700	17097465	4635	4635	4635	4635	0
290	20250121	151600	17097465	4635	4635	4635	4635	50
291	20250121	151500	16865715	4635	4635	4635	4635	0
292	20250121	151400	16865715	4635	4635	4635	4635	0
293	20250121	151300	16865715	4635	4635	4635	4635	0
294	20250121	151200	16865715	4635	4635	4635	4635	0
295	20250121	151100	16865715	4635	4635	4635	4635	0
296	20250121	151000	16865715	4635	4635	4635	4635	0
297	20250121	150900	16865715	4635	4635	4635	4635	0
298	20250121	150800	16865715	4635	4635	4635	4635	1
299	20250121	150700	16861080	4635	4635	4635	4635	1
300	20250121	150600	16856445	4570	4570	4570	4570	3000
301	20250121	150500	3146445	4635	4635	4635	4635	0
302	20250121	150400	3146445	4635	4635	4635	4635	0
303	20250121	150300	3146445	4635	4635	4635	4635	0
304	20250121	150200	3146445	4635	4635	4635	4635	0
305	20250121	150100	3146445	4635	4635	4635	4635	0
306	20250121	150000	3146445	4635	4635	4635	4635	0
307	20250121	145900	3146445	4635	4635	4635	4635	5
308	20250121	145800	3123270	4635	4635	4635	4635	0
309	20250121	145700	3123270	4635	4635	4635	4635	0
310	20250121	145600	3123270	4635	4635	4635	4635	0
311	20250121	145500	3123270	4635	4635	4635	4635	0
312	20250121	145400	3123270	4635	4635	4635	4635	0
313	20250121	145300	3123270	4635	4635	4635	4635	0
314	20250121	145200	3123270	4635	4635	4635	4635	0
315	20250121	145100	3123270	4635	4635	4635	4635	0
316	20250121	145000	3123270	4635	4635	4635	4635	0
317	20250121	144900	3123270	4635	4635	4635	4635	0
318	20250121	144800	3123270	4635	4635	4635	4635	0
319	20250121	144700	3123270	4635	4635	4635	4635	0
320	20250121	144600	3123270	4635	4635	4635	4635	0
321	20250121	144500	3123270	4635	4635	4635	4635	0
322	20250121	144400	3123270	4635	4635	4635	4635	0
323	20250121	144300	3123270	4635	4635	4635	4635	0
324	20250121	144200	3123270	4635	4635	4635	4635	0
325	20250121	144100	3123270	4635	4635	4635	4635	0
326	20250121	144000	3123270	4635	4635	4635	4635	0
327	20250121	143900	3123270	4635	4635	4635	4635	0
328	20250121	143800	3123270	4635	4635	4635	4635	0
329	20250121	143700	3123270	4635	4635	4635	4635	0
330	20250121	143600	3123270	4635	4635	4635	4635	0
331	20250121	143500	3123270	4635	4635	4635	4635	0
332	20250121	143400	3123270	4635	4635	4635	4635	0
333	20250121	143300	3123270	4635	4635	4635	4635	0
334	20250121	143200	3123270	4635	4635	4635	4635	0
335	20250121	143100	3123270	4635	4635	4635	4635	0
336	20250121	143000	3123270	4635	4635	4635	4635	0
337	20250121	142900	3123270	4635	4635	4635	4635	0
338	20250121	142800	3123270	4635	4635	4635	4635	0
339	20250121	142700	3123270	4635	4585	4635	4570	270
340	20250121	142600	1887750	4640	4640	4640	4640	0
341	20250121	142500	1887750	4640	4640	4640	4640	0
342	20250121	142400	1887750	4640	4640	4640	4640	0
343	20250121	142300	1887750	4640	4640	4640	4640	0
344	20250121	142200	1887750	4640	4640	4640	4640	0
345	20250121	142100	1887750	4640	4640	4640	4640	0
346	20250121	142000	1887750	4640	4640	4640	4640	0
347	20250121	141900	1887750	4640	4640	4640	4640	0
348	20250121	141800	1887750	4640	4640	4640	4640	0
349	20250121	141700	1887750	4640	4640	4640	4640	0
350	20250121	141600	1887750	4640	4640	4640	4640	0
351	20250121	141500	1887750	4640	4640	4640	4640	0
352	20250121	141400	1887750	4640	4640	4640	4640	0
353	20250121	141300	1887750	4640	4640	4640	4640	0
354	20250121	141200	1887750	4640	4640	4640	4640	0
355	20250121	141100	1887750	4640	4640	4640	4640	0
356	20250121	141000	1887750	4640	4640	4640	4640	0
357	20250121	140900	1887750	4640	4640	4640	4640	0
358	20250121	140800	1887750	4640	4640	4640	4640	0
359	20250121	140700	1887750	4640	4640	4640	4640	0
360	20250121	140600	1887750	4640	4640	4640	4640	0
361	20250121	140500	1887750	4640	4600	4640	4585	26
362	20250121	140400	1768010	4640	4640	4640	4640	0
363	20250121	140300	1768010	4640	4640	4640	4640	0
364	20250121	140200	1768010	4640	4640	4640	4640	0
365	20250121	140100	1768010	4640	4640	4640	4640	0
366	20250121	140000	1768010	4640	4640	4640	4640	0
367	20250121	135900	1768010	4640	4640	4640	4640	0
368	20250121	135800	1768010	4640	4640	4640	4640	0
369	20250121	135700	1768010	4640	4640	4640	4640	0
370	20250121	135600	1768010	4640	4640	4640	4640	0
371	20250121	135500	1768010	4640	4640	4640	4640	0
372	20250121	135400	1768010	4640	4640	4640	4640	0
373	20250121	135300	1768010	4640	4640	4640	4640	0
374	20250121	135200	1768010	4640	4640	4640	4640	0
375	20250121	135100	1768010	4640	4640	4640	4640	0
376	20250121	135000	1768010	4640	4640	4640	4640	0
377	20250121	134900	1768010	4640	4640	4640	4640	0
378	20250121	134800	1768010	4640	4640	4640	4640	0
379	20250121	134700	1768010	4640	4640	4640	4640	0
380	20250121	134600	1768010	4640	4640	4640	4640	0
381	20250121	134500	1768010	4640	4640	4640	4640	0
382	20250121	134400	1768010	4640	4640	4640	4640	0
383	20250121	134300	1768010	4640	4640	4640	4640	0
384	20250121	134200	1768010	4640	4640	4640	4640	0
385	20250121	134100	1768010	4640	4640	4640	4640	0
386	20250121	134000	1768010	4640	4640	4640	4640	0
387	20250121	133900	1768010	4640	4640	4640	4640	0
388	20250121	133800	1768010	4640	4640	4640	4640	0
389	20250121	133700	1768010	4640	4640	4640	4640	0
390	20250121	133600	1768010	4640	4640	4640	4640	0
391	20250121	133500	1768010	4640	4640	4640	4640	0
392	20250121	133400	1768010	4640	4640	4640	4640	0
393	20250121	133300	1768010	4640	4640	4640	4640	0
394	20250121	133200	1768010	4640	4640	4640	4640	0
395	20250121	133100	1768010	4640	4640	4640	4640	0
396	20250121	133000	1768010	4640	4640	4640	4640	0
397	20250121	132900	1768010	4640	4640	4640	4640	0
398	20250121	132800	1768010	4640	4640	4640	4640	0
399	20250121	132700	1768010	4640	4640	4640	4640	0
400	20250121	132600	1768010	4640	4640	4640	4640	0
401	20250121	132500	1768010	4640	4640	4640	4640	1
402	20250121	132400	1763370	4630	4630	4630	4630	0
403	20250121	132300	1763370	4630	4630	4630	4630	19
404	20250121	132200	1675400	4640	4640	4640	4640	0
405	20250121	132100	1675400	4640	4640	4640	4640	0
406	20250121	132000	1675400	4640	4640	4640	4640	0
407	20250121	131900	1675400	4640	4640	4640	4640	0
408	20250121	131800	1675400	4640	4640	4640	4640	0
409	20250121	131700	1675400	4640	4640	4640	4640	0
410	20250121	131600	1675400	4640	4640	4640	4640	0
411	20250121	131500	1675400	4640	4630	4640	4600	57
412	20250121	131400	1411440	4630	4630	4630	4630	0
413	20250121	131300	1411440	4630	4630	4630	4630	0
414	20250121	131200	1411440	4630	4630	4630	4630	0
415	20250121	131100	1411440	4630	4630	4630	4630	0
416	20250121	131000	1411440	4630	4630	4630	4630	0
417	20250121	130900	1411440	4630	4630	4630	4630	0
418	20250121	130800	1411440	4630	4630	4630	4630	0
419	20250121	130700	1411440	4630	4630	4630	4630	0
420	20250121	130600	1411440	4630	4630	4630	4630	0
421	20250121	130500	1411440	4630	4630	4630	4630	1
422	20250121	130400	1406810	4630	4630	4630	4630	0
423	20250121	130300	1406810	4630	4630	4630	4630	0
424	20250121	130200	1406810	4630	4630	4630	4630	0
425	20250121	130100	1406810	4630	4630	4630	4630	0
426	20250121	130000	1406810	4630	4630	4630	4630	0
427	20250121	125900	1406810	4630	4630	4630	4630	0
428	20250121	125800	1406810	4630	4630	4630	4630	0
429	20250121	125700	1406810	4630	4630	4630	4630	1
430	20250121	125600	1402180	4565	4565	4565	4565	0
431	20250121	125500	1402180	4565	4565	4565	4565	0
432	20250121	125400	1402180	4565	4565	4565	4550	232
433	20250121	125300	344540	4640	4640	4640	4640	0
434	20250121	125200	344540	4640	4640	4640	4640	0
435	20250121	125100	344540	4640	4640	4640	4640	0
436	20250121	125000	344540	4640	4640	4640	4640	0
437	20250121	124900	344540	4640	4640	4640	4640	0
438	20250121	124800	344540	4640	4640	4640	4640	0
439	20250121	124700	344540	4640	4640	4640	4640	0
440	20250121	124600	344540	4640	4640	4640	4640	0
441	20250121	124500	344540	4640	4640	4640	4640	0
442	20250121	124400	344540	4640	4640	4640	4640	0
443	20250121	124300	344540	4640	4640	4640	4640	0
444	20250121	124200	344540	4640	4640	4640	4640	0
445	20250121	124100	344540	4640	4640	4640	4640	0
446	20250121	124000	344540	4640	4640	4640	4640	0
447	20250121	123900	344540	4640	4640	4640	4640	0
448	20250121	123800	344540	4640	4640	4640	4640	0
449	20250121	123700	344540	4640	4640	4640	4640	1
450	20250121	123600	339900	4640	4640	4640	4640	0
451	20250121	123500	339900	4640	4640	4640	4640	0
452	20250121	123400	339900	4640	4640	4640	4640	0
453	20250121	123300	339900	4640	4640	4640	4640	0
454	20250121	123200	339900	4640	4640	4640	4640	0
455	20250121	123100	339900	4640	4640	4640	4640	0
456	20250121	123000	339900	4640	4640	4640	4640	0
457	20250121	122900	339900	4640	4640	4640	4640	0
458	20250121	122800	339900	4640	4640	4640	4640	0
459	20250121	122700	339900	4640	4640	4640	4640	0
460	20250121	122600	339900	4640	4640	4640	4640	0
461	20250121	122500	339900	4640	4640	4640	4640	0
462	20250121	122400	339900	4640	4640	4640	4640	0
463	20250121	122300	339900	4640	4640	4640	4640	0
464	20250121	122200	339900	4640	4640	4640	4640	0
465	20250121	122100	339900	4640	4640	4640	4640	0
466	20250121	122000	339900	4640	4640	4640	4640	0
467	20250121	121900	339900	4640	4640	4640	4640	0
468	20250121	121800	339900	4640	4640	4640	4640	0
469	20250121	121700	339900	4640	4640	4640	4640	0
470	20250121	121600	339900	4640	4640	4640	4640	0
471	20250121	121500	339900	4640	4640	4640	4640	2
472	20250121	121400	330620	4645	4645	4645	4645	0
473	20250121	121300	330620	4645	4645	4645	4645	0
474	20250121	121200	330620	4645	4645	4645	4645	0
475	20250121	121100	330620	4645	4645	4645	4645	0
476	20250121	121000	330620	4645	4645	4645	4645	0
477	20250121	120900	330620	4645	4645	4645	4645	0
478	20250121	120800	330620	4645	4645	4645	4645	0
479	20250121	120700	330620	4645	4645	4645	4645	0
480	20250121	120600	330620	4645	4645	4645	4645	0
481	20250121	120500	330620	4645	4645	4645	4645	0
482	20250121	120400	330620	4645	4645	4645	4645	0
483	20250121	120300	330620	4645	4645	4645	4645	0
484	20250121	120200	330620	4645	4645	4645	4645	0
485	20250121	120100	330620	4645	4645	4645	4645	0
486	20250121	120000	330620	4645	4645	4645	4645	0
487	20250121	115900	330620	4645	4645	4645	4645	0
488	20250121	115800	330620	4645	4645	4645	4645	0
489	20250121	115700	330620	4645	4645	4645	4645	0
490	20250121	115600	330620	4645	4645	4645	4645	0
491	20250121	115500	330620	4645	4645	4645	4645	0
492	20250121	115400	330620	4645	4645	4645	4645	0
493	20250121	115300	330620	4645	4645	4645	4645	30
494	20250121	115200	191270	4650	4650	4650	4650	0
495	20250121	115100	191270	4650	4650	4650	4650	0
496	20250121	115000	191270	4650	4650	4650	4650	0
497	20250121	114900	191270	4650	4650	4650	4650	0
498	20250121	114800	191270	4650	4650	4650	4650	0
499	20250121	114700	191270	4650	4650	4650	4650	0
500	20250121	114600	191270	4650	4650	4650	4650	0
501	20250121	114500	191270	4650	4650	4650	4650	0
502	20250121	114400	191270	4650	4650	4650	4650	0
503	20250121	114300	191270	4650	4650	4650	4650	0
504	20250121	114200	191270	4650	4650	4650	4650	0
505	20250121	114100	191270	4650	4650	4650	4650	0
506	20250121	114000	191270	4650	4650	4650	4650	0
507	20250121	113900	191270	4650	4650	4650	4650	0
508	20250121	113800	191270	4650	4650	4650	4650	0
509	20250121	113700	191270	4650	4650	4650	4650	0
510	20250121	113600	191270	4650	4650	4650	4650	1
511	20250121	113500	186620	4655	4655	4655	4655	0
512	20250121	113400	186620	4655	4655	4655	4655	0
513	20250121	113300	186620	4655	4655	4655	4655	0
514	20250121	113200	186620	4655	4655	4655	4655	0
515	20250121	113100	186620	4655	4655	4655	4655	0
516	20250121	113000	186620	4655	4655	4655	4655	0
517	20250121	112900	186620	4655	4655	4655	4655	0
518	20250121	112800	186620	4655	4655	4655	4655	0
519	20250121	112700	186620	4655	4655	4655	4655	0
520	20250121	112600	186620	4655	4655	4655	4655	0
521	20250121	112500	186620	4655	4655	4655	4655	0
522	20250121	112400	186620	4655	4655	4655	4655	0
523	20250121	112300	186620	4655	4655	4655	4655	0
524	20250121	112200	186620	4655	4655	4655	4655	0
525	20250121	112100	186620	4655	4655	4655	4655	0
526	20250121	112000	186620	4655	4655	4655	4655	0
527	20250121	111900	186620	4655	4655	4655	4655	0
528	20250121	111800	186620	4655	4655	4655	4655	0
529	20250121	111700	186620	4655	4655	4655	4655	0
530	20250121	111600	186620	4655	4655	4655	4655	0
531	20250121	111500	186620	4655	4655	4655	4655	0
532	20250121	111400	186620	4655	4655	4655	4655	0
533	20250121	111300	186620	4655	4655	4655	4655	0
534	20250121	111200	186620	4655	4655	4655	4655	0
535	20250121	111100	186620	4655	4655	4655	4655	0
536	20250121	111000	186620	4655	4655	4655	4655	0
537	20250121	110900	186620	4655	4655	4655	4655	0
538	20250121	110800	186620	4655	4655	4655	4655	0
539	20250121	110700	186620	4655	4655	4655	4655	0
540	20250121	110600	186620	4655	4655	4655	4655	0
541	20250121	110500	186620	4655	4655	4655	4655	0
542	20250121	110400	186620	4655	4655	4655	4655	0
543	20250121	110300	186620	4655	4655	4655	4655	0
544	20250121	110200	186620	4655	4655	4655	4655	0
545	20250121	110100	186620	4655	4655	4655	4655	0
546	20250121	110000	186620	4655	4655	4655	4655	0
547	20250121	105900	186620	4655	4655	4655	4655	0
548	20250121	105800	186620	4655	4655	4655	4655	0
549	20250121	105700	186620	4655	4655	4655	4655	0
550	20250121	105600	186620	4655	4655	4655	4655	0
551	20250121	105500	186620	4655	4655	4655	4655	0
552	20250121	105400	186620	4655	4655	4655	4655	0
553	20250121	105300	186620	4655	4655	4655	4655	0
554	20250121	105200	186620	4655	4655	4655	4655	0
555	20250121	105100	186620	4655	4655	4655	4655	0
556	20250121	105000	186620	4655	4655	4655	4655	0
557	20250121	104900	186620	4655	4655	4655	4655	0
558	20250121	104800	186620	4655	4655	4655	4655	0
559	20250121	104700	186620	4655	4655	4655	4655	0
560	20250121	104600	186620	4655	4655	4655	4655	0
561	20250121	104500	186620	4655	4655	4655	4655	0
562	20250121	104400	186620	4655	4655	4655	4655	0
563	20250121	104300	186620	4655	4655	4655	4655	0
564	20250121	104200	186620	4655	4655	4655	4655	0
565	20250121	104100	186620	4655	4655	4655	4655	0
566	20250121	104000	186620	4655	4655	4655	4655	0
567	20250121	103900	186620	4655	4655	4655	4655	0
568	20250121	103800	186620	4655	4655	4655	4655	0
569	20250121	103700	186620	4655	4655	4655	4655	0
570	20250121	103600	186620	4655	4655	4655	4655	0
571	20250121	103500	186620	4655	4655	4655	4655	0
572	20250121	103400	186620	4655	4655	4655	4655	0
573	20250121	103300	186620	4655	4655	4655	4655	0
574	20250121	103200	186620	4655	4655	4655	4655	0
575	20250121	103100	186620	4655	4655	4655	4655	0
576	20250121	103000	186620	4655	4655	4655	4655	0
577	20250121	102900	186620	4655	4655	4655	4655	0
578	20250121	102800	186620	4655	4655	4655	4655	0
579	20250121	102700	186620	4655	4655	4655	4655	0
580	20250121	102600	186620	4655	4655	4655	4655	0
581	20250121	102500	186620	4655	4655	4655	4655	0
582	20250121	102400	186620	4655	4655	4655	4655	0
583	20250121	102300	186620	4655	4655	4655	4655	0
584	20250121	102200	186620	4655	4655	4655	4655	0
585	20250121	102100	186620	4655	4655	4655	4655	0
586	20250121	102000	186620	4655	4655	4655	4655	0
587	20250121	101900	186620	4655	4655	4655	4655	0
588	20250121	101800	186620	4655	4655	4655	4655	0
589	20250121	101700	186620	4655	4655	4655	4655	18
590	20250121	101600	102830	4655	4655	4655	4655	0
591	20250121	101500	102830	4655	4655	4655	4655	0
592	20250121	101400	102830	4655	4655	4655	4655	0
593	20250121	101300	102830	4655	4655	4655	4655	0
594	20250121	101200	102830	4655	4655	4655	4655	0
595	20250121	101100	102830	4655	4655	4655	4655	0
596	20250121	101000	102830	4655	4655	4655	4655	0
597	20250121	100900	102830	4655	4655	4655	4655	0
598	20250121	100800	102830	4655	4655	4655	4655	0
599	20250121	100700	102830	4655	4655	4655	4655	0
600	20250121	100600	102830	4655	4655	4655	4655	0
601	20250121	100500	102830	4655	4655	4655	4655	0
602	20250121	100400	102830	4655	4655	4655	4655	1
603	20250121	100300	98175	4675	4675	4675	4675	0
604	20250121	100200	98175	4675	4675	4675	4675	0
605	20250121	100100	98175	4675	4675	4675	4675	0
606	20250121	100000	98175	4675	4675	4675	4675	0
607	20250121	095900	98175	4675	4675	4675	4675	0
608	20250121	095800	98175	4675	4675	4675	4675	0
609	20250121	095700	98175	4675	4675	4675	4675	0
610	20250121	095600	98175	4675	4675	4675	4675	0
611	20250121	095500	98175	4675	4675	4675	4675	0
612	20250121	095400	98175	4675	4675	4675	4675	0
613	20250121	095300	98175	4675	4675	4675	4675	0
614	20250121	095200	98175	4675	4675	4675	4675	0
615	20250121	095100	98175	4675	4675	4675	4675	0
616	20250121	095000	98175	4675	4675	4675	4675	0
617	20250121	094900	98175	4675	4675	4675	4675	0
618	20250121	094800	98175	4675	4675	4675	4675	0
619	20250121	094700	98175	4675	4675	4675	4675	0
620	20250121	094600	98175	4675	4675	4675	4675	0
621	20250121	094500	98175	4675	4675	4675	4675	0
622	20250121	094400	98175	4675	4675	4675	4675	0
623	20250121	094300	98175	4675	4675	4675	4675	0
624	20250121	094200	98175	4675	4675	4675	4675	0
625	20250121	094100	98175	4675	4675	4675	4675	0
626	20250121	094000	98175	4675	4675	4675	4675	0
627	20250121	093900	98175	4675	4675	4675	4675	0
628	20250121	093800	98175	4675	4675	4675	4675	0
629	20250121	093700	98175	4675	4675	4675	4675	0
630	20250121	093600	98175	4675	4675	4675	4675	0
631	20250121	093500	98175	4675	4675	4675	4675	0
632	20250121	093400	98175	4675	4675	4675	4675	0
633	20250121	093300	98175	4675	4675	4675	4675	0
634	20250121	093200	98175	4675	4675	4675	4675	0
635	20250121	093100	98175	4675	4675	4675	4675	0
636	20250121	093000	98175	4675	4675	4675	4675	0
637	20250121	092900	98175	4675	4675	4675	4675	0
638	20250121	092800	98175	4675	4675	4675	4675	0
639	20250121	092700	98175	4675	4675	4675	4675	0
640	20250121	092600	98175	4675	4675	4675	4675	0
641	20250121	092500	98175	4675	4675	4675	4675	0
642	20250121	092400	98175	4675	4675	4675	4675	0
643	20250121	092300	98175	4675	4675	4675	4675	0
644	20250121	092200	98175	4675	4675	4675	4675	0
645	20250121	092100	98175	4675	4675	4675	4675	0
646	20250121	092000	98175	4675	4675	4675	4675	0
647	20250121	091900	98175	4675	4675	4675	4675	0
648	20250121	091800	98175	4675	4675	4675	4675	0
649	20250121	091700	98175	4675	4675	4675	4675	0
650	20250121	091600	98175	4675	4675	4675	4675	0
651	20250121	091500	98175	4675	4675	4675	4675	0
652	20250121	091400	98175	4675	4675	4675	4675	0
653	20250121	091300	98175	4675	4675	4675	4675	0
654	20250121	091200	98175	4675	4675	4675	4675	0
655	20250121	091100	98175	4675	4675	4675	4675	0
656	20250121	091000	98175	4675	4675	4675	4675	21
657	20250121	090900	0	4640	4640	4640	4640	0
658	20250121	090800	0	4640	4640	4640	4640	0
659	20250121	090700	0	4640	4640	4640	4640	0
660	20250121	090600	0	4640	4640	4640	4640	0
661	20250121	090500	0	4640	4640	4640	4640	0
662	20250121	090400	0	4640	4640	4640	4640	0
663	20250121	090300	0	4640	4640	4640	4640	0
664	20250121	090200	0	4640	4640	4640	4640	0
665	20250121	090100	0	4640	4640	4640	4640	0
666	20250121	090000	0	4640	4640	4640	4640	0