KissMeData/040610/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	192500	6889607	1569	1569	1569	1569	424
3	20250124	192400	6889607	1569	1569	1569	1569	0
4	20250124	192300	6889607	1569	1569	1569	1569	0
5	20250124	192200	6889607	1569	1569	1569	1569	0
6	20250124	192100	6889607	1569	1569	1569	1569	0
7	20250124	192000	6889607	1569	1569	1569	1569	0
8	20250124	191900	6889607	1569	1569	1569	1569	0
9	20250124	191800	6889607	1569	1569	1569	1569	0
10	20250124	191700	6889607	1569	1569	1569	1569	0
11	20250124	191600	6889607	1569	1569	1569	1569	0
12	20250124	191500	6889607	1569	1569	1569	1569	0
13	20250124	191400	6889607	1569	1569	1569	1569	0
14	20250124	191300	6889607	1569	1569	1569	1569	0
15	20250124	191200	6889607	1569	1569	1569	1569	0
16	20250124	191100	6889607	1569	1569	1569	1569	0
17	20250124	191000	6889607	1569	1569	1569	1569	0
18	20250124	190900	6889607	1569	1569	1569	1569	0
19	20250124	190800	6889607	1569	1569	1569	1569	0
20	20250124	190700	6889607	1569	1569	1569	1569	0
21	20250124	190600	6889607	1569	1569	1569	1569	0
22	20250124	190500	6889607	1569	1569	1569	1569	0
23	20250124	190400	6889607	1569	1569	1569	1569	0
24	20250124	190300	6889607	1569	1569	1569	1569	0
25	20250124	190200	6889607	1569	1569	1569	1569	0
26	20250124	190100	6889607	1569	1569	1569	1569	0
27	20250124	190000	6889607	1569	1569	1569	1569	0
28	20250124	185900	6889607	1569	1569	1569	1569	0
29	20250124	185800	6889607	1569	1569	1569	1569	0
30	20250124	185700	6889607	1569	1569	1569	1569	0
31	20250124	185600	6889607	1569	1569	1569	1569	0
32	20250124	185500	6889607	1569	1569	1569	1569	424
33	20250124	185400	6889607	1569	1569	1569	1569	0
34	20250124	185300	6889607	1569	1569	1569	1569	0
35	20250124	185200	6889607	1569	1569	1569	1569	0
36	20250124	185100	6889607	1569	1569	1569	1569	0
37	20250124	185000	6889607	1569	1569	1569	1569	0
38	20250124	184900	6889607	1569	1569	1569	1569	0
39	20250124	184800	6889607	1569	1569	1569	1569	0
40	20250124	184700	6889607	1569	1569	1569	1569	0
41	20250124	184600	6889607	1569	1569	1569	1569	0
42	20250124	184500	6889607	1569	1569	1569	1569	0
43	20250124	184400	6889607	1569	1569	1569	1569	0
44	20250124	184300	6889607	1569	1569	1569	1569	0
45	20250124	184200	6889607	1569	1569	1569	1569	0
46	20250124	184100	6889607	1569	1569	1569	1569	0
47	20250124	184000	6889607	1569	1569	1569	1569	0
48	20250124	183900	6889607	1569	1569	1569	1569	0
49	20250124	183800	6889607	1569	1569	1569	1569	0
50	20250124	183700	6889607	1569	1569	1569	1569	0
51	20250124	183600	6889607	1569	1569	1569	1569	0
52	20250124	183500	6889607	1569	1569	1569	1569	0
53	20250124	183400	6889607	1569	1569	1569	1569	0
54	20250124	183300	6889607	1569	1569	1569	1569	0
55	20250124	183200	6889607	1569	1569	1569	1569	0
56	20250124	183100	6889607	1569	1569	1569	1569	0
57	20250124	183000	6889607	1569	1569	1569	1569	0
58	20250124	182900	6889607	1569	1569	1569	1569	0
59	20250124	182800	6889607	1569	1569	1569	1569	0
60	20250124	182700	6889607	1569	1569	1569	1569	0
61	20250124	182600	6889607	1569	1569	1569	1569	0
62	20250124	182500	6889607	1569	1569	1569	1569	424
63	20250124	182400	6889607	1569	1569	1569	1569	0
64	20250124	182300	6889607	1569	1569	1569	1569	0
65	20250124	182200	6889607	1569	1569	1569	1569	0
66	20250124	182100	6889607	1569	1569	1569	1569	0
67	20250124	182000	6889607	1569	1569	1569	1569	0
68	20250124	181900	6889607	1569	1569	1569	1569	0
69	20250124	181800	6889607	1569	1569	1569	1569	0
70	20250124	181700	6889607	1569	1569	1569	1569	0
71	20250124	181600	6889607	1569	1569	1569	1569	0
72	20250124	181500	6889607	1569	1569	1569	1569	0
73	20250124	181400	6889607	1569	1569	1569	1569	0
74	20250124	181300	6889607	1569	1569	1569	1569	0
75	20250124	181200	6889607	1569	1569	1569	1569	0
76	20250124	181100	6889607	1569	1569	1569	1569	0
77	20250124	181000	6889607	1569	1569	1569	1569	0
78	20250124	180900	6889607	1569	1569	1569	1569	0
79	20250124	180800	6889607	1569	1569	1569	1569	0
80	20250124	180700	6889607	1569	1569	1569	1569	0
81	20250124	180600	6889607	1569	1569	1569	1569	0
82	20250124	180500	6889607	1569	1569	1569	1569	0
83	20250124	180400	6889607	1569	1569	1569	1569	0
84	20250124	180300	6889607	1569	1569	1569	1569	0
85	20250124	180200	6889607	1569	1569	1569	1569	0
86	20250124	180100	6889607	1569	1569	1569	1569	0
87	20250124	180000	6889607	1569	1569	1569	1569	0
88	20250124	175900	6889607	1569	1569	1569	1569	0
89	20250124	175800	6889607	1569	1569	1569	1569	0
90	20250124	175700	6889607	1569	1569	1569	1569	0
91	20250124	175600	6889607	1569	1569	1569	1569	0
92	20250124	175500	6889607	1569	1569	1569	1569	424
93	20250124	175400	6889607	1569	1569	1569	1569	0
94	20250124	175300	6889607	1569	1569	1569	1569	0
95	20250124	175200	6889607	1569	1569	1569	1569	0
96	20250124	175100	6889607	1569	1569	1569	1569	0
97	20250124	175000	6889607	1569	1569	1569	1569	0
98	20250124	174900	6889607	1569	1569	1569	1569	0
99	20250124	174800	6889607	1569	1569	1569	1569	0
100	20250124	174700	6889607	1569	1569	1569	1569	0
101	20250124	174600	6889607	1569	1569	1569	1569	0
102	20250124	174500	6889607	1569	1569	1569	1569	0
103	20250124	174400	6889607	1569	1569	1569	1569	0
104	20250124	174300	6889607	1569	1569	1569	1569	0
105	20250124	174200	6889607	1569	1569	1569	1569	0
106	20250124	174100	6889607	1569	1569	1569	1569	0
107	20250124	174000	6889607	1569	1569	1569	1569	0
108	20250124	173900	6889607	1569	1569	1569	1569	0
109	20250124	173800	6889607	1569	1569	1569	1569	0
110	20250124	173700	6889607	1569	1569	1569	1569	0
111	20250124	173600	6889607	1569	1569	1569	1569	0
112	20250124	173500	6889607	1569	1569	1569	1569	0
113	20250124	173400	6889607	1569	1569	1569	1569	0
114	20250124	173300	6889607	1569	1569	1569	1569	0
115	20250124	173200	6889607	1569	1569	1569	1569	0
116	20250124	173100	6889607	1569	1569	1569	1569	0
117	20250124	173000	6889607	1569	1569	1569	1569	0
118	20250124	172900	6889607	1569	1569	1569	1569	0
119	20250124	172800	6889607	1569	1569	1569	1569	0
120	20250124	172700	6889607	1569	1569	1569	1569	0
121	20250124	172600	6889607	1569	1569	1569	1569	0
122	20250124	172500	6889607	1569	1569	1569	1569	424
123	20250124	172400	6889607	1569	1569	1569	1569	0
124	20250124	172300	6889607	1569	1569	1569	1569	0
125	20250124	172200	6889607	1569	1569	1569	1569	0
126	20250124	172100	6889607	1569	1569	1569	1569	0
127	20250124	172000	6889607	1569	1569	1569	1569	0
128	20250124	171900	6889607	1569	1569	1569	1569	0
129	20250124	171800	6889607	1569	1569	1569	1569	0
130	20250124	171700	6889607	1569	1569	1569	1569	0
131	20250124	171600	6889607	1569	1569	1569	1569	0
132	20250124	171500	6889607	1569	1569	1569	1569	0
133	20250124	171400	6889607	1569	1569	1569	1569	0
134	20250124	171300	6889607	1569	1569	1569	1569	0
135	20250124	171200	6889607	1569	1569	1569	1569	0
136	20250124	171100	6889607	1569	1569	1569	1569	0
137	20250124	171000	6889607	1569	1569	1569	1569	0
138	20250124	170900	6889607	1569	1569	1569	1569	0
139	20250124	170800	6889607	1569	1569	1569	1569	0
140	20250124	170700	6889607	1569	1569	1569	1569	0
141	20250124	170600	6889607	1569	1569	1569	1569	0
142	20250124	170500	6889607	1569	1569	1569	1569	0
143	20250124	170400	6889607	1569	1569	1569	1569	0
144	20250124	170300	6889607	1569	1569	1569	1569	0
145	20250124	170200	6889607	1569	1569	1569	1569	0
146	20250124	170100	6889607	1569	1569	1569	1569	0
147	20250124	170000	6889607	1569	1569	1569	1569	0
148	20250124	165900	6889607	1569	1569	1569	1569	0
149	20250124	165800	6889607	1569	1569	1569	1569	0
150	20250124	165700	6889607	1569	1569	1569	1569	0
151	20250124	165600	6889607	1569	1569	1569	1569	0
152	20250124	165500	6889607	1569	1569	1569	1569	424
153	20250124	165400	6889607	1569	1569	1569	1569	0
154	20250124	165300	6889607	1569	1569	1569	1569	0
155	20250124	165200	6889607	1569	1569	1569	1569	0
156	20250124	165100	6889607	1569	1569	1569	1569	0
157	20250124	165000	6889607	1569	1569	1569	1569	0
158	20250124	164900	6889607	1569	1569	1569	1569	0
159	20250124	164800	6889607	1569	1569	1569	1569	0
160	20250124	164700	6889607	1569	1569	1569	1569	0
161	20250124	164600	6889607	1569	1569	1569	1569	0
162	20250124	164500	6889607	1569	1569	1569	1569	0
163	20250124	164400	6889607	1569	1569	1569	1569	0
164	20250124	164300	6889607	1569	1569	1569	1569	0
165	20250124	164200	6889607	1569	1569	1569	1569	0
166	20250124	164100	6889607	1569	1569	1569	1569	0
167	20250124	164000	6889607	1569	1569	1569	1569	0
168	20250124	163900	6889607	1569	1569	1569	1569	0
169	20250124	163800	6889607	1569	1569	1569	1569	0
170	20250124	163700	6889607	1569	1569	1569	1569	0
171	20250124	163600	6889607	1569	1569	1569	1569	0
172	20250124	163500	6889607	1569	1569	1569	1569	0
173	20250124	163400	6889607	1569	1569	1569	1569	0
174	20250124	163300	6889607	1569	1569	1569	1569	0
175	20250124	163200	6889607	1569	1569	1569	1569	0
176	20250124	163100	6889607	1569	1569	1569	1569	0
177	20250124	163000	6889607	1569	1569	1569	1569	0
178	20250124	162900	6889607	1569	1569	1569	1569	0
179	20250124	162800	6889607	1569	1569	1569	1569	0
180	20250124	162700	6889607	1569	1569	1569	1569	0
181	20250124	162600	6889607	1569	1569	1569	1569	0
182	20250124	162500	6889607	1569	1569	1569	1569	424
183	20250124	162400	6889607	1569	1569	1569	1569	0
184	20250124	162300	6889607	1569	1569	1569	1569	0
185	20250124	162200	6889607	1569	1569	1569	1569	0
186	20250124	162100	6889607	1569	1569	1569	1569	0
187	20250124	162000	6889607	1569	1569	1569	1569	0
188	20250124	161900	6889607	1569	1569	1569	1569	0
189	20250124	161800	6889607	1569	1569	1569	1569	0
190	20250124	161700	6889607	1569	1569	1569	1569	0
191	20250124	161600	6889607	1569	1569	1569	1569	0
192	20250124	161500	6889607	1569	1569	1569	1569	0
193	20250124	161400	6889607	1569	1569	1569	1569	0
194	20250124	161300	6889607	1569	1569	1569	1569	0
195	20250124	161200	6889607	1569	1569	1569	1569	0
196	20250124	161100	6889607	1569	1569	1569	1569	0
197	20250124	161000	6889607	1569	1569	1569	1569	0
198	20250124	160900	6889607	1569	1569	1569	1569	0
199	20250124	160800	6889607	1569	1569	1569	1569	0
200	20250124	160700	6889607	1569	1569	1569	1569	0
201	20250124	160600	6889607	1569	1569	1569	1569	0
202	20250124	160500	6889607	1569	1569	1569	1569	0
203	20250124	160400	6889607	1569	1569	1569	1569	0
204	20250124	160300	6889607	1569	1569	1569	1569	0
205	20250124	160200	6889607	1569	1569	1569	1569	0
206	20250124	160100	6889607	1569	1569	1569	1569	0
207	20250124	160000	6889607	1569	1569	1569	1569	0
208	20250124	155900	6889607	1569	1569	1569	1569	0
209	20250124	155800	6889607	1569	1569	1569	1569	0
210	20250124	155700	6889607	1569	1569	1569	1569	0
211	20250124	155600	6889607	1569	1569	1569	1569	0
212	20250124	155500	6889607	1569	1569	1569	1569	424
213	20250124	155400	6889607	1569	1569	1569	1569	0
214	20250124	155300	6889607	1569	1569	1569	1569	0
215	20250124	155200	6889607	1569	1569	1569	1569	0
216	20250124	155100	6889607	1569	1569	1569	1569	0
217	20250124	155000	6889607	1569	1569	1569	1569	0
218	20250124	154900	6889607	1569	1569	1569	1569	0
219	20250124	154800	6889607	1569	1569	1569	1569	0
220	20250124	154700	6889607	1569	1569	1569	1569	0
221	20250124	154600	6889607	1569	1569	1569	1569	0
222	20250124	154500	6889607	1569	1569	1569	1569	0
223	20250124	154400	6889607	1569	1569	1569	1569	0
224	20250124	154300	6889607	1569	1569	1569	1569	0
225	20250124	154200	6889607	1569	1569	1569	1569	0
226	20250124	154100	6889607	1569	1569	1569	1569	0
227	20250124	154000	6889607	1569	1569	1569	1569	0
228	20250124	153900	6889607	1569	1569	1569	1569	0
229	20250124	153800	6889607	1569	1569	1569	1569	0
230	20250124	153700	6889607	1569	1569	1569	1569	0
231	20250124	153600	6889607	1569	1569	1569	1569	0
232	20250124	153500	6889607	1569	1569	1569	1569	0
233	20250124	153400	6889607	1569	1569	1569	1569	0
234	20250124	153300	6889607	1569	1569	1569	1569	0
235	20250124	153200	6889607	1569	1569	1569	1569	0
236	20250124	153100	6889607	1569	1569	1569	1569	0
237	20250124	153000	6889607	1569	1569	1569	1569	424
238	20250124	152900	6224351	1572	1572	1572	1572	0
239	20250124	152800	6224351	1572	1572	1572	1572	0
240	20250124	152700	6224351	1572	1572	1572	1572	0
241	20250124	152600	6224351	1572	1572	1572	1572	0
242	20250124	152500	6224351	1572	1572	1572	1572	0
243	20250124	152400	6224351	1572	1572	1572	1572	0
244	20250124	152300	6224351	1572	1572	1572	1572	0
245	20250124	152200	6224351	1572	1572	1572	1572	0
246	20250124	152100	6224351	1572	1572	1572	1572	0
247	20250124	152000	6224351	1572	1572	1572	1572	0
248	20250124	151900	6224351	1572	1572	1572	1572	0
249	20250124	151800	6224351	1572	1572	1572	1572	0
250	20250124	151700	6224351	1572	1572	1572	1572	0
251	20250124	151600	6224351	1572	1572	1572	1572	0
252	20250124	151500	6224351	1572	1572	1572	1572	0
253	20250124	151400	6224351	1572	1572	1572	1572	0
254	20250124	151300	6224351	1572	1572	1572	1572	0
255	20250124	151200	6224351	1572	1572	1572	1572	0
256	20250124	151100	6224351	1572	1572	1572	1572	0
257	20250124	151000	6224351	1572	1572	1572	1572	0
258	20250124	150900	6224351	1572	1572	1572	1572	0
259	20250124	150800	6224351	1572	1572	1572	1572	0
260	20250124	150700	6224351	1572	1572	1572	1572	0
261	20250124	150600	6224351	1572	1572	1572	1572	0
262	20250124	150500	6224351	1572	1572	1572	1572	0
263	20250124	150400	6224351	1572	1572	1572	1572	0
264	20250124	150300	6224351	1572	1572	1572	1572	0
265	20250124	150200	6224351	1572	1572	1572	1572	0
266	20250124	150100	6224351	1572	1572	1572	1572	0
267	20250124	150000	6224351	1572	1572	1572	1572	0
268	20250124	145900	6224351	1572	1572	1572	1572	0
269	20250124	145800	6224351	1572	1572	1572	1572	0
270	20250124	145700	6224351	1572	1572	1572	1572	0
271	20250124	145600	6224351	1572	1572	1572	1572	0
272	20250124	145500	6224351	1572	1572	1572	1572	0
273	20250124	145400	6224351	1572	1572	1572	1572	0
274	20250124	145300	6224351	1572	1572	1572	1572	0
275	20250124	145200	6224351	1572	1572	1572	1572	0
276	20250124	145100	6224351	1572	1572	1572	1572	0
277	20250124	145000	6224351	1572	1572	1572	1572	0
278	20250124	144900	6224351	1572	1572	1572	1572	0
279	20250124	144800	6224351	1572	1572	1572	1572	0
280	20250124	144700	6224351	1572	1572	1572	1572	0
281	20250124	144600	6224351	1572	1572	1572	1572	0
282	20250124	144500	6224351	1572	1572	1572	1572	0
283	20250124	144400	6224351	1572	1572	1572	1572	0
284	20250124	144300	6224351	1572	1572	1572	1572	0
285	20250124	144200	6224351	1572	1572	1572	1572	0
286	20250124	144100	6224351	1572	1572	1572	1572	0
287	20250124	144000	6224351	1572	1572	1572	1572	0
288	20250124	143900	6224351	1572	1572	1572	1572	0
289	20250124	143800	6224351	1572	1572	1572	1572	0
290	20250124	143700	6224351	1572	1572	1572	1572	0
291	20250124	143600	6224351	1572	1572	1572	1572	0
292	20250124	143500	6224351	1572	1572	1572	1572	0
293	20250124	143400	6224351	1572	1572	1572	1572	0
294	20250124	143300	6224351	1572	1572	1572	1572	0
295	20250124	143200	6224351	1572	1572	1572	1572	0
296	20250124	143100	6224351	1572	1572	1572	1572	0
297	20250124	143000	6224351	1572	1572	1572	1572	0
298	20250124	142900	6224351	1572	1572	1572	1572	0
299	20250124	142800	6224351	1572	1572	1572	1572	0
300	20250124	142700	6224351	1572	1572	1572	1572	0
301	20250124	142600	6224351	1572	1572	1572	1572	0
302	20250124	142500	6224351	1572	1572	1572	1572	0
303	20250124	142400	6224351	1572	1572	1572	1572	0
304	20250124	142300	6224351	1572	1572	1572	1572	0
305	20250124	142200	6224351	1572	1572	1572	1572	0
306	20250124	142100	6224351	1572	1572	1572	1572	0
307	20250124	142000	6224351	1572	1572	1572	1572	0
308	20250124	141900	6224351	1572	1572	1572	1572	0
309	20250124	141800	6224351	1572	1572	1572	1572	0
310	20250124	141700	6224351	1572	1572	1572	1572	0
311	20250124	141600	6224351	1572	1572	1572	1572	0
312	20250124	141500	6224351	1572	1572	1572	1572	0
313	20250124	141400	6224351	1572	1572	1572	1572	0
314	20250124	141300	6224351	1572	1572	1572	1572	0
315	20250124	141200	6224351	1572	1572	1572	1572	0
316	20250124	141100	6224351	1572	1572	1572	1572	0
317	20250124	141000	6224351	1572	1572	1572	1572	0
318	20250124	140900	6224351	1572	1572	1572	1572	0
319	20250124	140800	6224351	1572	1572	1572	1572	0
320	20250124	140700	6224351	1572	1572	1572	1572	0
321	20250124	140600	6224351	1572	1572	1572	1572	0
322	20250124	140500	6224351	1572	1572	1572	1572	0
323	20250124	140400	6224351	1572	1572	1572	1572	0
324	20250124	140300	6224351	1572	1572	1572	1572	0
325	20250124	140200	6224351	1572	1572	1572	1572	0
326	20250124	140100	6224351	1572	1572	1572	1572	0
327	20250124	140000	6224351	1572	1572	1572	1572	0
328	20250124	135900	6224351	1572	1572	1572	1572	0
329	20250124	135800	6224351	1572	1572	1572	1572	0
330	20250124	135700	6224351	1572	1572	1572	1572	0
331	20250124	135600	6224351	1572	1572	1572	1572	0
332	20250124	135500	6224351	1572	1572	1572	1572	0
333	20250124	135400	6224351	1572	1572	1572	1572	0
334	20250124	135300	6224351	1572	1572	1572	1572	0
335	20250124	135200	6224351	1572	1572	1572	1572	0
336	20250124	135100	6224351	1572	1572	1572	1572	0
337	20250124	135000	6224351	1572	1572	1572	1572	0
338	20250124	134900	6224351	1572	1572	1572	1572	0
339	20250124	134800	6224351	1572	1572	1572	1572	0
340	20250124	134700	6224351	1572	1572	1572	1572	0
341	20250124	134600	6224351	1572	1572	1572	1572	0
342	20250124	134500	6224351	1572	1572	1572	1572	0
343	20250124	134400	6224351	1572	1572	1572	1572	0
344	20250124	134300	6224351	1572	1572	1572	1572	0
345	20250124	134200	6224351	1572	1572	1572	1572	0
346	20250124	134100	6224351	1572	1572	1572	1572	0
347	20250124	134000	6224351	1572	1572	1572	1572	1
348	20250124	133900	6222779	1569	1569	1569	1569	0
349	20250124	133800	6222779	1569	1569	1569	1569	0
350	20250124	133700	6222779	1569	1569	1569	1569	0
351	20250124	133600	6222779	1569	1569	1569	1569	0
352	20250124	133500	6222779	1569	1569	1569	1569	0
353	20250124	133400	6222779	1569	1569	1569	1569	0
354	20250124	133300	6222779	1569	1569	1569	1569	0
355	20250124	133200	6222779	1569	1569	1569	1569	0
356	20250124	133100	6222779	1569	1569	1569	1569	0
357	20250124	133000	6222779	1569	1569	1569	1569	0
358	20250124	132900	6222779	1569	1569	1569	1569	0
359	20250124	132800	6222779	1569	1569	1569	1569	0
360	20250124	132700	6222779	1569	1569	1569	1569	0
361	20250124	132600	6222779	1569	1569	1569	1569	0
362	20250124	132500	6222779	1569	1569	1569	1569	0
363	20250124	132400	6222779	1569	1569	1569	1569	0
364	20250124	132300	6222779	1569	1569	1569	1569	0
365	20250124	132200	6222779	1569	1569	1569	1569	0
366	20250124	132100	6222779	1569	1569	1569	1569	0
367	20250124	132000	6222779	1569	1569	1569	1569	0
368	20250124	131900	6222779	1569	1569	1569	1569	0
369	20250124	131800	6222779	1569	1569	1569	1569	0
370	20250124	131700	6222779	1569	1569	1569	1569	0
371	20250124	131600	6222779	1569	1569	1569	1569	0
372	20250124	131500	6222779	1569	1569	1569	1569	0
373	20250124	131400	6222779	1569	1569	1569	1569	0
374	20250124	131300	6222779	1569	1569	1569	1569	0
375	20250124	131200	6222779	1569	1569	1569	1569	0
376	20250124	131100	6222779	1569	1569	1569	1569	0
377	20250124	131000	6222779	1569	1569	1569	1569	0
378	20250124	130900	6222779	1569	1569	1569	1569	0
379	20250124	130800	6222779	1569	1569	1569	1569	0
380	20250124	130700	6222779	1569	1569	1569	1569	0
381	20250124	130600	6222779	1569	1569	1569	1569	0
382	20250124	130500	6222779	1569	1569	1569	1569	0
383	20250124	130400	6222779	1569	1571	1571	1569	100
384	20250124	130300	6065801	1571	1571	1571	1571	0
385	20250124	130200	6065801	1571	1571	1571	1571	0
386	20250124	130100	6065801	1571	1571	1571	1571	0
387	20250124	130000	6065801	1571	1571	1571	1571	0
388	20250124	125900	6065801	1571	1571	1571	1571	0
389	20250124	125800	6065801	1571	1571	1571	1571	0
390	20250124	125700	6065801	1571	1571	1571	1571	0
391	20250124	125600	6065801	1571	1571	1571	1571	0
392	20250124	125500	6065801	1571	1571	1571	1571	0
393	20250124	125400	6065801	1571	1571	1571	1571	0
394	20250124	125300	6065801	1571	1571	1571	1571	0
395	20250124	125200	6065801	1571	1571	1571	1571	0
396	20250124	125100	6065801	1571	1571	1571	1571	0
397	20250124	125000	6065801	1571	1571	1571	1571	0
398	20250124	124900	6065801	1571	1571	1571	1571	0
399	20250124	124800	6065801	1571	1571	1571	1571	0
400	20250124	124700	6065801	1571	1571	1571	1571	0
401	20250124	124600	6065801	1571	1571	1571	1571	0
402	20250124	124500	6065801	1571	1571	1571	1571	0
403	20250124	124400	6065801	1571	1571	1571	1571	37
404	20250124	124300	6007674	1571	1571	1571	1571	0
405	20250124	124200	6007674	1571	1571	1571	1571	0
406	20250124	124100	6007674	1571	1571	1571	1571	0
407	20250124	124000	6007674	1571	1571	1571	1571	2
408	20250124	123900	6004532	1568	1568	1568	1568	0
409	20250124	123800	6004532	1568	1568	1568	1568	0
410	20250124	123700	6004532	1568	1568	1568	1568	0
411	20250124	123600	6004532	1568	1568	1568	1568	0
412	20250124	123500	6004532	1568	1568	1568	1568	0
413	20250124	123400	6004532	1568	1568	1568	1568	40
414	20250124	123300	5941812	1568	1568	1568	1568	0
415	20250124	123200	5941812	1568	1568	1568	1568	0
416	20250124	123100	5941812	1568	1568	1568	1568	0
417	20250124	123000	5941812	1568	1568	1568	1568	40
418	20250124	122900	5879092	1571	1571	1571	1571	0
419	20250124	122800	5879092	1571	1571	1571	1571	0
420	20250124	122700	5879092	1571	1571	1571	1571	3
421	20250124	122600	5874379	1568	1568	1568	1568	41
422	20250124	122500	5810091	1572	1571	1572	1571	4
423	20250124	122400	5803805	1572	1571	1572	1571	3
424	20250124	122300	5799091	1568	1568	1568	1568	0
425	20250124	122200	5799091	1568	1568	1568	1568	41
426	20250124	122100	5734803	1572	1572	1572	1572	0
427	20250124	122000	5734803	1572	1572	1572	1572	0
428	20250124	121900	5734803	1572	1571	1572	1571	2
429	20250124	121800	5731660	1571	1568	1571	1568	43
430	20250124	121700	5664230	1571	1571	1571	1571	2
431	20250124	121600	5661088	1567	1567	1567	1567	0
432	20250124	121500	5661088	1567	1567	1567	1567	0
433	20250124	121400	5661088	1567	1568	1568	1567	41
434	20250124	121300	5596812	1572	1572	1572	1572	0
435	20250124	121200	5596812	1572	1572	1572	1572	0
436	20250124	121100	5596812	1572	1572	1572	1572	0
437	20250124	121000	5596812	1572	1572	1572	1572	0
438	20250124	120900	5596812	1572	1572	1572	1572	0
439	20250124	120800	5596812	1572	1572	1572	1572	0
440	20250124	120700	5596812	1572	1572	1572	1572	0
441	20250124	120600	5596812	1572	1572	1572	1572	0
442	20250124	120500	5596812	1572	1572	1572	1572	0
443	20250124	120400	5596812	1572	1572	1572	1572	0
444	20250124	120300	5596812	1572	1572	1572	1572	0
445	20250124	120200	5596812	1572	1572	1572	1572	0
446	20250124	120100	5596812	1572	1572	1572	1572	0
447	20250124	120000	5596812	1572	1572	1572	1572	0
448	20250124	115900	5596812	1572	1572	1572	1572	0
449	20250124	115800	5596812	1572	1572	1572	1572	0
450	20250124	115700	5596812	1572	1572	1572	1572	0
451	20250124	115600	5596812	1572	1572	1572	1572	0
452	20250124	115500	5596812	1572	1572	1572	1572	0
453	20250124	115400	5596812	1572	1572	1572	1572	0
454	20250124	115300	5596812	1572	1572	1572	1572	0
455	20250124	115200	5596812	1572	1572	1572	1572	0
456	20250124	115100	5596812	1572	1572	1572	1572	0
457	20250124	115000	5596812	1572	1572	1572	1572	0
458	20250124	114900	5596812	1572	1572	1572	1572	0
459	20250124	114800	5596812	1572	1572	1572	1572	0
460	20250124	114700	5596812	1572	1572	1572	1572	0
461	20250124	114600	5596812	1572	1572	1572	1572	0
462	20250124	114500	5596812	1572	1572	1572	1572	0
463	20250124	114400	5596812	1572	1572	1572	1572	0
464	20250124	114300	5596812	1572	1572	1572	1572	0
465	20250124	114200	5596812	1572	1572	1572	1572	0
466	20250124	114100	5596812	1572	1572	1572	1572	0
467	20250124	114000	5596812	1572	1572	1572	1572	0
468	20250124	113900	5596812	1572	1572	1572	1572	0
469	20250124	113800	5596812	1572	1571	1572	1571	4
470	20250124	113700	5590527	1568	1568	1568	1568	0
471	20250124	113600	5590527	1568	1568	1568	1568	0
472	20250124	113500	5590527	1568	1569	1569	1568	139
473	20250124	113400	5372440	1569	1569	1569	1569	0
474	20250124	113300	5372440	1569	1569	1569	1569	0
475	20250124	113200	5372440	1569	1569	1569	1569	0
476	20250124	113100	5372440	1569	1569	1569	1569	0
477	20250124	113000	5372440	1569	1569	1569	1569	0
478	20250124	112900	5372440	1569	1570	1570	1569	29
479	20250124	112800	5326927	1570	1570	1570	1570	0
480	20250124	112700	5326927	1570	1570	1570	1570	0
481	20250124	112600	5326927	1570	1570	1570	1570	0
482	20250124	112500	5326927	1570	1570	1570	1570	29
483	20250124	112400	5281397	1570	1570	1570	1570	0
484	20250124	112300	5281397	1570	1570	1570	1570	0
485	20250124	112200	5281397	1570	1570	1570	1570	0
486	20250124	112100	5281397	1570	1570	1570	1570	30
487	20250124	112000	5234297	1570	1570	1570	1570	0
488	20250124	111900	5234297	1570	1570	1570	1570	0
489	20250124	111800	5234297	1570	1570	1570	1570	0
490	20250124	111700	5234297	1570	1570	1570	1570	30
491	20250124	111600	5187197	1571	1571	1571	1571	0
492	20250124	111500	5187197	1571	1571	1571	1571	1
493	20250124	111400	5185626	1569	1569	1569	1569	0
494	20250124	111300	5185626	1569	1571	1571	1569	31
495	20250124	111200	5136985	1569	1569	1569	1569	0
496	20250124	111100	5136985	1569	1569	1569	1569	100
497	20250124	111000	4980085	1570	1570	1570	1570	0
498	20250124	110900	4980085	1570	1570	1570	1569	31
499	20250124	110800	4931442	1572	1572	1572	1572	0
500	20250124	110700	4931442	1572	1572	1572	1572	0
501	20250124	110600	4931442	1572	1572	1572	1572	0
502	20250124	110500	4931442	1572	1572	1572	1572	0
503	20250124	110400	4931442	1572	1572	1572	1572	0
504	20250124	110300	4931442	1572	1572	1572	1572	0
505	20250124	110200	4931442	1572	1572	1572	1572	0
506	20250124	110100	4931442	1572	1572	1572	1572	0
507	20250124	110000	4931442	1572	1572	1572	1572	0
508	20250124	105900	4931442	1572	1572	1572	1572	0
509	20250124	105800	4931442	1572	1572	1572	1572	2
510	20250124	105700	4928298	1570	1570	1570	1570	0
511	20250124	105600	4928298	1570	1570	1570	1570	0
512	20250124	105500	4928298	1570	1570	1570	1570	100
513	20250124	105400	4771298	1572	1572	1572	1572	0
514	20250124	105300	4771298	1572	1572	1572	1572	0
515	20250124	105200	4771298	1572	1572	1572	1572	0
516	20250124	105100	4771298	1572	1572	1572	1572	0
517	20250124	105000	4771298	1572	1572	1572	1572	0
518	20250124	104900	4771298	1572	1572	1572	1572	0
519	20250124	104800	4771298	1572	1572	1572	1572	0
520	20250124	104700	4771298	1572	1572	1572	1572	0
521	20250124	104600	4771298	1572	1572	1572	1572	0
522	20250124	104500	4771298	1572	1572	1572	1572	0
523	20250124	104400	4771298	1572	1572	1572	1572	0
524	20250124	104300	4771298	1572	1572	1572	1572	0
525	20250124	104200	4771298	1572	1572	1572	1572	0
526	20250124	104100	4771298	1572	1572	1572	1572	2
527	20250124	104000	4768154	1569	1569	1569	1569	0
528	20250124	103900	4768154	1569	1569	1569	1569	0
529	20250124	103800	4768154	1569	1569	1569	1569	0
530	20250124	103700	4768154	1569	1569	1569	1569	100
531	20250124	103600	4611254	1569	1569	1569	1569	0
532	20250124	103500	4611254	1569	1569	1569	1569	0
533	20250124	103400	4611254	1569	1569	1569	1569	0
534	20250124	103300	4611254	1569	1569	1569	1569	0
535	20250124	103200	4611254	1569	1569	1569	1569	0
536	20250124	103100	4611254	1569	1569	1569	1569	100
537	20250124	103000	4454354	1572	1572	1572	1572	0
538	20250124	102900	4454354	1572	1572	1572	1572	0
539	20250124	102800	4454354	1572	1572	1572	1572	0
540	20250124	102700	4454354	1572	1572	1572	1572	0
541	20250124	102600	4454354	1572	1572	1572	1572	2
542	20250124	102500	4451210	1569	1569	1569	1569	2
543	20250124	102400	4448072	1569	1569	1569	1569	0
544	20250124	102300	4448072	1569	1569	1569	1569	0
545	20250124	102200	4448072	1569	1570	1570	1569	101
546	20250124	102100	4289602	1570	1570	1570	1570	99
547	20250124	102000	4134172	1573	1573	1573	1573	0
548	20250124	101900	4134172	1573	1573	1573	1573	0
549	20250124	101800	4134172	1573	1573	1573	1573	0
550	20250124	101700	4134172	1573	1573	1573	1573	0
551	20250124	101600	4134172	1573	1573	1573	1573	0
552	20250124	101500	4134172	1573	1573	1573	1573	0
553	20250124	101400	4134172	1573	1573	1573	1573	0
554	20250124	101300	4134172	1573	1573	1573	1573	0
555	20250124	101200	4134172	1573	1573	1573	1573	0
556	20250124	101100	4134172	1573	1573	1573	1573	0
557	20250124	101000	4134172	1573	1573	1573	1573	0
558	20250124	100900	4134172	1573	1573	1573	1573	0
559	20250124	100800	4134172	1573	1573	1573	1573	0
560	20250124	100700	4134172	1573	1573	1573	1573	0
561	20250124	100600	4134172	1573	1573	1573	1573	0
562	20250124	100500	4134172	1573	1573	1573	1573	0
563	20250124	100400	4134172	1573	1573	1573	1573	0
564	20250124	100300	4134172	1573	1573	1573	1573	0
565	20250124	100200	4134172	1573	1573	1573	1573	0
566	20250124	100100	4134172	1573	1573	1573	1573	0
567	20250124	100000	4134172	1573	1573	1573	1573	0
568	20250124	095900	4134172	1573	1573	1573	1573	0
569	20250124	095800	4134172	1573	1573	1573	1573	0
570	20250124	095700	4134172	1573	1573	1573	1573	0
571	20250124	095600	4134172	1573	1573	1573	1573	0
572	20250124	095500	4134172	1573	1573	1573	1573	0
573	20250124	095400	4134172	1573	1573	1573	1573	0
574	20250124	095300	4134172	1573	1573	1573	1573	0
575	20250124	095200	4134172	1573	1573	1573	1573	0
576	20250124	095100	4134172	1573	1573	1573	1573	1
577	20250124	095000	4132599	1573	1573	1573	1573	4
578	20250124	094900	4126307	1573	1573	1573	1573	0
579	20250124	094800	4126307	1573	1573	1573	1573	0
580	20250124	094700	4126307	1573	1573	1573	1573	5
581	20250124	094600	4118442	1573	1573	1578	1573	3
582	20250124	094500	4113718	1573	1573	1573	1573	1
583	20250124	094400	4112145	1579	1579	1579	1579	0
584	20250124	094300	4112145	1579	1579	1579	1579	0
585	20250124	094200	4112145	1579	1579	1579	1579	0
586	20250124	094100	4112145	1579	1579	1579	1579	0
587	20250124	094000	4112145	1579	1579	1579	1579	0
588	20250124	093900	4112145	1579	1579	1579	1579	0
589	20250124	093800	4112145	1579	1579	1579	1579	0
590	20250124	093700	4112145	1579	1579	1579	1579	0
591	20250124	093600	4112145	1579	1579	1579	1579	0
592	20250124	093500	4112145	1579	1575	1579	1573	4
593	20250124	093400	4105839	1578	1578	1578	1578	0
594	20250124	093300	4105839	1578	1578	1578	1578	0
595	20250124	093200	4105839	1578	1578	1578	1578	0
596	20250124	093100	4105839	1578	1578	1578	1578	0
597	20250124	093000	4105839	1578	1573	1578	1573	281
598	20250124	092900	3662426	1578	1573	1578	1573	504
599	20250124	092800	2867119	1578	1570	1578	1570	5
600	20250124	092700	2859258	1578	1569	1578	1569	726
601	20250124	092600	1715220	1568	1568	1570	1568	3
602	20250124	092500	1710514	1568	1568	1568	1568	3
603	20250124	092400	1705810	1565	1565	1565	1565	1
604	20250124	092300	1704245	1565	1565	1565	1565	1
605	20250124	092200	1702680	1568	1568	1568	1568	0
606	20250124	092100	1702680	1568	1565	1568	1565	5
607	20250124	092000	1694849	1568	1565	1568	1565	2
608	20250124	091900	1691716	1565	1565	1565	1565	1
609	20250124	091800	1690151	1570	1570	1570	1570	0
610	20250124	091700	1690151	1570	1570	1570	1570	0
611	20250124	091600	1690151	1570	1570	1570	1570	0
612	20250124	091500	1690151	1570	1570	1570	1570	63
613	20250124	091400	1591241	1570	1570	1570	1570	0
614	20250124	091300	1591241	1570	1570	1570	1570	0
615	20250124	091200	1591241	1570	1570	1570	1570	0
616	20250124	091100	1591241	1570	1570	1570	1570	4
617	20250124	091000	1584961	1556	1556	1556	1556	0
618	20250124	090900	1584961	1556	1562	1562	1556	102
619	20250124	090800	1425923	1556	1566	1566	1556	200
620	20250124	090700	1114480	1575	1575	1575	1575	0
621	20250124	090600	1114480	1575	1575	1575	1575	200
622	20250124	090500	799480	1570	1569	1570	1569	344
623	20250124	090400	259565	1570	1570	1570	1570	0
624	20250124	090300	259565	1570	1570	1570	1570	60
625	20250124	090200	165365	1572	1572	1572	1572	0
626	20250124	090100	165365	1572	1572	1572	1572	0
627	20250124	090000	165365	1572	1577	1577	1572	105