KissMeData/064520/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	194300	25568171	1840	1840	1840	1840	594
3	20250106	194200	25568171	1840	1840	1840	1840	0
4	20250106	194100	25568171	1840	1840	1840	1840	0
5	20250106	194000	25568171	1840	1840	1840	1840	0
6	20250106	193900	25568171	1840	1840	1840	1840	0
7	20250106	193800	25568171	1840	1840	1840	1840	0
8	20250106	193700	25568171	1840	1840	1840	1840	0
9	20250106	193600	25568171	1840	1840	1840	1840	0
10	20250106	193500	25568171	1840	1840	1840	1840	0
11	20250106	193400	25568171	1840	1840	1840	1840	0
12	20250106	193300	25568171	1840	1840	1840	1840	0
13	20250106	193200	25568171	1840	1840	1840	1840	0
14	20250106	193100	25568171	1840	1840	1840	1840	0
15	20250106	193000	25568171	1840	1840	1840	1840	0
16	20250106	192900	25568171	1840	1840	1840	1840	0
17	20250106	192800	25568171	1840	1840	1840	1840	0
18	20250106	192700	25568171	1840	1840	1840	1840	0
19	20250106	192600	25568171	1840	1840	1840	1840	0
20	20250106	192500	25568171	1840	1840	1840	1840	0
21	20250106	192400	25568171	1840	1840	1840	1840	0
22	20250106	192300	25568171	1840	1840	1840	1840	0
23	20250106	192200	25568171	1840	1840	1840	1840	0
24	20250106	192100	25568171	1840	1840	1840	1840	0
25	20250106	192000	25568171	1840	1840	1840	1840	0
26	20250106	191900	25568171	1840	1840	1840	1840	0
27	20250106	191800	25568171	1840	1840	1840	1840	0
28	20250106	191700	25568171	1840	1840	1840	1840	0
29	20250106	191600	25568171	1840	1840	1840	1840	0
30	20250106	191500	25568171	1840	1840	1840	1840	0
31	20250106	191400	25568171	1840	1840	1840	1840	0
32	20250106	191300	25568171	1840	1840	1840	1840	594
33	20250106	191200	25568171	1840	1840	1840	1840	0
34	20250106	191100	25568171	1840	1840	1840	1840	0
35	20250106	191000	25568171	1840	1840	1840	1840	0
36	20250106	190900	25568171	1840	1840	1840	1840	0
37	20250106	190800	25568171	1840	1840	1840	1840	0
38	20250106	190700	25568171	1840	1840	1840	1840	0
39	20250106	190600	25568171	1840	1840	1840	1840	0
40	20250106	190500	25568171	1840	1840	1840	1840	0
41	20250106	190400	25568171	1840	1840	1840	1840	0
42	20250106	190300	25568171	1840	1840	1840	1840	0
43	20250106	190200	25568171	1840	1840	1840	1840	0
44	20250106	190100	25568171	1840	1840	1840	1840	0
45	20250106	190000	25568171	1840	1840	1840	1840	0
46	20250106	185900	25568171	1840	1840	1840	1840	0
47	20250106	185800	25568171	1840	1840	1840	1840	0
48	20250106	185700	25568171	1840	1840	1840	1840	0
49	20250106	185600	25568171	1840	1840	1840	1840	0
50	20250106	185500	25568171	1840	1840	1840	1840	0
51	20250106	185400	25568171	1840	1840	1840	1840	0
52	20250106	185300	25568171	1840	1840	1840	1840	0
53	20250106	185200	25568171	1840	1840	1840	1840	0
54	20250106	185100	25568171	1840	1840	1840	1840	0
55	20250106	185000	25568171	1840	1840	1840	1840	0
56	20250106	184900	25568171	1840	1840	1840	1840	0
57	20250106	184800	25568171	1840	1840	1840	1840	0
58	20250106	184700	25568171	1840	1840	1840	1840	0
59	20250106	184600	25568171	1840	1840	1840	1840	0
60	20250106	184500	25568171	1840	1840	1840	1840	0
61	20250106	184400	25568171	1840	1840	1840	1840	0
62	20250106	184300	25568171	1840	1840	1840	1840	594
63	20250106	184200	25568171	1840	1840	1840	1840	0
64	20250106	184100	25568171	1840	1840	1840	1840	0
65	20250106	184000	25568171	1840	1840	1840	1840	0
66	20250106	183900	25568171	1840	1840	1840	1840	0
67	20250106	183800	25568171	1840	1840	1840	1840	0
68	20250106	183700	25568171	1840	1840	1840	1840	0
69	20250106	183600	25568171	1840	1840	1840	1840	0
70	20250106	183500	25568171	1840	1840	1840	1840	0
71	20250106	183400	25568171	1840	1840	1840	1840	0
72	20250106	183300	25568171	1840	1840	1840	1840	0
73	20250106	183200	25568171	1840	1840	1840	1840	0
74	20250106	183100	25568171	1840	1840	1840	1840	0
75	20250106	183000	25568171	1840	1840	1840	1840	0
76	20250106	182900	25568171	1840	1840	1840	1840	0
77	20250106	182800	25568171	1840	1840	1840	1840	0
78	20250106	182700	25568171	1840	1840	1840	1840	0
79	20250106	182600	25568171	1840	1840	1840	1840	0
80	20250106	182500	25568171	1840	1840	1840	1840	0
81	20250106	182400	25568171	1840	1840	1840	1840	0
82	20250106	182300	25568171	1840	1840	1840	1840	0
83	20250106	182200	25568171	1840	1840	1840	1840	0
84	20250106	182100	25568171	1840	1840	1840	1840	0
85	20250106	182000	25568171	1840	1840	1840	1840	0
86	20250106	181900	25568171	1840	1840	1840	1840	0
87	20250106	181800	25568171	1840	1840	1840	1840	0
88	20250106	181700	25568171	1840	1840	1840	1840	0
89	20250106	181600	25568171	1840	1840	1840	1840	0
90	20250106	181500	25568171	1840	1840	1840	1840	0
91	20250106	181400	25568171	1840	1840	1840	1840	0
92	20250106	181300	25568171	1840	1840	1840	1840	594
93	20250106	181200	25568171	1840	1840	1840	1840	0
94	20250106	181100	25568171	1840	1840	1840	1840	0
95	20250106	181000	25568171	1840	1840	1840	1840	0
96	20250106	180900	25568171	1840	1840	1840	1840	0
97	20250106	180800	25568171	1840	1840	1840	1840	0
98	20250106	180700	25568171	1840	1840	1840	1840	0
99	20250106	180600	25568171	1840	1840	1840	1840	0
100	20250106	180500	25568171	1840	1840	1840	1840	0
101	20250106	180400	25568171	1840	1840	1840	1840	0
102	20250106	180300	25568171	1840	1840	1840	1840	0
103	20250106	180200	25568171	1840	1840	1840	1840	0
104	20250106	180100	25568171	1840	1840	1840	1840	0
105	20250106	180000	25568171	1840	1840	1840	1840	0
106	20250106	175900	25568171	1840	1840	1840	1840	0
107	20250106	175800	25568171	1840	1840	1840	1840	0
108	20250106	175700	25568171	1840	1840	1840	1840	0
109	20250106	175600	25568171	1840	1840	1840	1840	0
110	20250106	175500	25568171	1840	1840	1840	1840	0
111	20250106	175400	25568171	1840	1840	1840	1840	0
112	20250106	175300	25568171	1840	1840	1840	1840	0
113	20250106	175200	25568171	1840	1840	1840	1840	0
114	20250106	175100	25568171	1840	1840	1840	1840	0
115	20250106	175000	25568171	1840	1840	1840	1840	0
116	20250106	174900	25568171	1840	1840	1840	1840	0
117	20250106	174800	25568171	1840	1840	1840	1840	0
118	20250106	174700	25568171	1840	1840	1840	1840	0
119	20250106	174600	25568171	1840	1840	1840	1840	0
120	20250106	174500	25568171	1840	1840	1840	1840	0
121	20250106	174400	25568171	1840	1840	1840	1840	0
122	20250106	174300	25568171	1840	1840	1840	1840	594
123	20250106	174200	25568171	1840	1840	1840	1840	0
124	20250106	174100	25568171	1840	1840	1840	1840	0
125	20250106	174000	25568171	1840	1840	1840	1840	0
126	20250106	173900	25568171	1840	1840	1840	1840	0
127	20250106	173800	25568171	1840	1840	1840	1840	0
128	20250106	173700	25568171	1840	1840	1840	1840	0
129	20250106	173600	25568171	1840	1840	1840	1840	0
130	20250106	173500	25568171	1840	1840	1840	1840	0
131	20250106	173400	25568171	1840	1840	1840	1840	0
132	20250106	173300	25568171	1840	1840	1840	1840	0
133	20250106	173200	25568171	1840	1840	1840	1840	0
134	20250106	173100	25568171	1840	1840	1840	1840	0
135	20250106	173000	25568171	1840	1840	1840	1840	0
136	20250106	172900	25568171	1840	1840	1840	1840	0
137	20250106	172800	25568171	1840	1840	1840	1840	0
138	20250106	172700	25568171	1840	1840	1840	1840	0
139	20250106	172600	25568171	1840	1840	1840	1840	0
140	20250106	172500	25568171	1840	1840	1840	1840	0
141	20250106	172400	25568171	1840	1840	1840	1840	0
142	20250106	172300	25568171	1840	1840	1840	1840	0
143	20250106	172200	25568171	1840	1840	1840	1840	0
144	20250106	172100	25568171	1840	1840	1840	1840	0
145	20250106	172000	25568171	1840	1840	1840	1840	0
146	20250106	171900	25568171	1840	1840	1840	1840	0
147	20250106	171800	25568171	1840	1840	1840	1840	0
148	20250106	171700	25568171	1840	1840	1840	1840	0
149	20250106	171600	25568171	1840	1840	1840	1840	0
150	20250106	171500	25568171	1840	1840	1840	1840	0
151	20250106	171400	25568171	1840	1840	1840	1840	0
152	20250106	171300	25568171	1840	1840	1840	1840	594
153	20250106	171200	25568171	1840	1840	1840	1840	0
154	20250106	171100	25568171	1840	1840	1840	1840	0
155	20250106	171000	25568171	1840	1840	1840	1840	0
156	20250106	170900	25568171	1840	1840	1840	1840	0
157	20250106	170800	25568171	1840	1840	1840	1840	0
158	20250106	170700	25568171	1840	1840	1840	1840	0
159	20250106	170600	25568171	1840	1840	1840	1840	0
160	20250106	170500	25568171	1840	1840	1840	1840	0
161	20250106	170400	25568171	1840	1840	1840	1840	0
162	20250106	170300	25568171	1840	1840	1840	1840	0
163	20250106	170200	25568171	1840	1840	1840	1840	0
164	20250106	170100	25568171	1840	1840	1840	1840	0
165	20250106	170000	25568171	1840	1840	1840	1840	0
166	20250106	165900	25568171	1840	1840	1840	1840	0
167	20250106	165800	25568171	1840	1840	1840	1840	0
168	20250106	165700	25568171	1840	1840	1840	1840	0
169	20250106	165600	25568171	1840	1840	1840	1840	0
170	20250106	165500	25568171	1840	1840	1840	1840	0
171	20250106	165400	25568171	1840	1840	1840	1840	0
172	20250106	165300	25568171	1840	1840	1840	1840	0
173	20250106	165200	25568171	1840	1840	1840	1840	0
174	20250106	165100	25568171	1840	1840	1840	1840	0
175	20250106	165000	25568171	1840	1840	1840	1840	0
176	20250106	164900	25568171	1840	1840	1840	1840	0
177	20250106	164800	25568171	1840	1840	1840	1840	0
178	20250106	164700	25568171	1840	1840	1840	1840	0
179	20250106	164600	25568171	1840	1840	1840	1840	0
180	20250106	164500	25568171	1840	1840	1840	1840	0
181	20250106	164400	25568171	1840	1840	1840	1840	0
182	20250106	164300	25568171	1840	1840	1840	1840	594
183	20250106	164200	25568171	1840	1840	1840	1840	0
184	20250106	164100	25568171	1840	1840	1840	1840	0
185	20250106	164000	25568171	1840	1840	1840	1840	0
186	20250106	163900	25568171	1840	1840	1840	1840	0
187	20250106	163800	25568171	1840	1840	1840	1840	0
188	20250106	163700	25568171	1840	1840	1840	1840	0
189	20250106	163600	25568171	1840	1840	1840	1840	0
190	20250106	163500	25568171	1840	1840	1840	1840	0
191	20250106	163400	25568171	1840	1840	1840	1840	0
192	20250106	163300	25568171	1840	1840	1840	1840	0
193	20250106	163200	25568171	1840	1840	1840	1840	0
194	20250106	163100	25568171	1840	1840	1840	1840	0
195	20250106	163000	25568171	1840	1840	1840	1840	0
196	20250106	162900	25568171	1840	1840	1840	1840	0
197	20250106	162800	25568171	1840	1840	1840	1840	0
198	20250106	162700	25568171	1840	1840	1840	1840	0
199	20250106	162600	25568171	1840	1840	1840	1840	0
200	20250106	162500	25568171	1840	1840	1840	1840	0
201	20250106	162400	25568171	1840	1840	1840	1840	0
202	20250106	162300	25568171	1840	1840	1840	1840	0
203	20250106	162200	25568171	1840	1840	1840	1840	0
204	20250106	162100	25568171	1840	1840	1840	1840	0
205	20250106	162000	25568171	1840	1840	1840	1840	0
206	20250106	161900	25568171	1840	1840	1840	1840	0
207	20250106	161800	25568171	1840	1840	1840	1840	0
208	20250106	161700	25568171	1840	1840	1840	1840	0
209	20250106	161600	25568171	1840	1840	1840	1840	0
210	20250106	161500	25568171	1840	1840	1840	1840	0
211	20250106	161400	25568171	1840	1840	1840	1840	0
212	20250106	161300	25568171	1840	1840	1840	1840	594
213	20250106	161200	25568171	1840	1840	1840	1840	0
214	20250106	161100	25568171	1840	1840	1840	1840	0
215	20250106	161000	25568171	1840	1840	1840	1840	0
216	20250106	160900	25568171	1840	1840	1840	1840	0
217	20250106	160800	25568171	1840	1840	1840	1840	0
218	20250106	160700	25568171	1840	1840	1840	1840	0
219	20250106	160600	25568171	1840	1840	1840	1840	0
220	20250106	160500	25568171	1840	1840	1840	1840	0
221	20250106	160400	25568171	1840	1840	1840	1840	0
222	20250106	160300	25568171	1840	1840	1840	1840	0
223	20250106	160200	25568171	1840	1840	1840	1840	0
224	20250106	160100	25568171	1840	1840	1840	1840	0
225	20250106	160000	25568171	1840	1840	1840	1840	0
226	20250106	155900	25568171	1840	1840	1840	1840	0
227	20250106	155800	25568171	1840	1840	1840	1840	0
228	20250106	155700	25568171	1840	1840	1840	1840	0
229	20250106	155600	25568171	1840	1840	1840	1840	0
230	20250106	155500	25568171	1840	1840	1840	1840	0
231	20250106	155400	25568171	1840	1840	1840	1840	0
232	20250106	155300	25568171	1840	1840	1840	1840	0
233	20250106	155200	25568171	1840	1840	1840	1840	0
234	20250106	155100	25568171	1840	1840	1840	1840	0
235	20250106	155000	25568171	1840	1840	1840	1840	0
236	20250106	154900	25568171	1840	1840	1840	1840	0
237	20250106	154800	25568171	1840	1840	1840	1840	0
238	20250106	154700	25568171	1840	1840	1840	1840	0
239	20250106	154600	25568171	1840	1840	1840	1840	0
240	20250106	154500	25568171	1840	1840	1840	1840	0
241	20250106	154400	25568171	1840	1840	1840	1840	0
242	20250106	154300	25568171	1840	1840	1840	1840	594
243	20250106	154200	25568171	1840	1840	1840	1840	0
244	20250106	154100	25568171	1840	1840	1840	1840	0
245	20250106	154000	25568171	1840	1840	1840	1840	0
246	20250106	153900	25568171	1840	1840	1840	1840	0
247	20250106	153800	25568171	1840	1840	1840	1840	0
248	20250106	153700	25568171	1840	1840	1840	1840	0
249	20250106	153600	25568171	1840	1840	1840	1840	0
250	20250106	153500	25568171	1840	1840	1840	1840	0
251	20250106	153400	25568171	1840	1840	1840	1840	0
252	20250106	153300	25568171	1840	1840	1840	1840	0
253	20250106	153200	25568171	1840	1840	1840	1840	0
254	20250106	153100	25568171	1840	1840	1840	1840	0
255	20250106	153000	25568171	1840	1840	1840	1840	594
256	20250106	152900	24475211	1828	1828	1828	1828	0
257	20250106	152800	24475211	1828	1828	1828	1828	0
258	20250106	152700	24475211	1828	1828	1828	1828	0
259	20250106	152600	24475211	1828	1828	1828	1828	0
260	20250106	152500	24475211	1828	1828	1828	1828	0
261	20250106	152400	24475211	1828	1828	1828	1828	0
262	20250106	152300	24475211	1828	1828	1828	1828	0
263	20250106	152200	24475211	1828	1828	1828	1828	0
264	20250106	152100	24475211	1828	1828	1828	1828	0
265	20250106	152000	24475211	1828	1828	1828	1828	0
266	20250106	151900	24475211	1828	1828	1828	1828	0
267	20250106	151800	24475211	1828	1828	1828	1828	0
268	20250106	151700	24475211	1828	1828	1828	1828	0
269	20250106	151600	24475211	1828	1828	1828	1828	0
270	20250106	151500	24475211	1828	1828	1828	1828	0
271	20250106	151400	24475211	1828	1828	1828	1828	0
272	20250106	151300	24475211	1828	1828	1828	1828	0
273	20250106	151200	24475211	1828	1828	1828	1828	0
274	20250106	151100	24475211	1828	1828	1828	1828	0
275	20250106	151000	24475211	1828	1828	1828	1828	0
276	20250106	150900	24475211	1828	1828	1828	1828	39
277	20250106	150800	24403919	1828	1828	1828	1828	0
278	20250106	150700	24403919	1828	1828	1828	1828	0
279	20250106	150600	24403919	1828	1828	1828	1828	0
280	20250106	150500	24403919	1828	1828	1828	1828	0
281	20250106	150400	24403919	1828	1828	1828	1828	0
282	20250106	150300	24403919	1828	1828	1828	1828	0
283	20250106	150200	24403919	1828	1828	1828	1828	0
284	20250106	150100	24403919	1828	1828	1828	1828	0
285	20250106	150000	24403919	1828	1828	1828	1828	0
286	20250106	145900	24403919	1828	1828	1828	1828	0
287	20250106	145800	24403919	1828	1828	1828	1828	0
288	20250106	145700	24403919	1828	1828	1828	1828	0
289	20250106	145600	24403919	1828	1820	1828	1820	156
290	20250106	145500	24119991	1820	1820	1820	1820	200
291	20250106	145400	23755991	1820	1820	1820	1820	0
292	20250106	145300	23755991	1820	1820	1820	1820	0
293	20250106	145200	23755991	1820	1820	1820	1820	0
294	20250106	145100	23755991	1820	1820	1820	1820	0
295	20250106	145000	23755991	1820	1820	1820	1820	0
296	20250106	144900	23755991	1820	1820	1820	1820	0
297	20250106	144800	23755991	1820	1820	1820	1820	0
298	20250106	144700	23755991	1820	1820	1820	1820	1
299	20250106	144600	23754171	1819	1819	1819	1819	0
300	20250106	144500	23754171	1819	1819	1819	1819	0
301	20250106	144400	23754171	1819	1819	1819	1819	0
302	20250106	144300	23754171	1819	1819	1819	1819	0
303	20250106	144200	23754171	1819	1819	1819	1819	0
304	20250106	144100	23754171	1819	1819	1819	1819	0
305	20250106	144000	23754171	1819	1819	1819	1819	1
306	20250106	143900	23752352	1820	1820	1820	1820	1
307	20250106	143800	23750532	1820	1820	1820	1820	0
308	20250106	143700	23750532	1820	1820	1820	1820	0
309	20250106	143600	23750532	1820	1820	1820	1820	0
310	20250106	143500	23750532	1820	1820	1820	1820	0
311	20250106	143400	23750532	1820	1820	1820	1820	0
312	20250106	143300	23750532	1820	1820	1820	1820	0
313	20250106	143200	23750532	1820	1820	1820	1820	0
314	20250106	143100	23750532	1820	1820	1820	1820	0
315	20250106	143000	23750532	1820	1820	1820	1820	0
316	20250106	142900	23750532	1820	1820	1820	1820	0
317	20250106	142800	23750532	1820	1820	1820	1820	0
318	20250106	142700	23750532	1820	1820	1820	1820	0
319	20250106	142600	23750532	1820	1820	1820	1820	0
320	20250106	142500	23750532	1820	1820	1820	1820	0
321	20250106	142400	23750532	1820	1820	1820	1820	0
322	20250106	142300	23750532	1820	1820	1820	1820	0
323	20250106	142200	23750532	1820	1820	1820	1820	0
324	20250106	142100	23750532	1820	1820	1820	1820	0
325	20250106	142000	23750532	1820	1820	1820	1820	0
326	20250106	141900	23750532	1820	1818	1820	1818	549
327	20250106	141800	22752372	1820	1820	1820	1820	0
328	20250106	141700	22752372	1820	1820	1820	1820	0
329	20250106	141600	22752372	1820	1820	1820	1820	0
330	20250106	141500	22752372	1820	1820	1820	1820	0
331	20250106	141400	22752372	1820	1820	1820	1820	0
332	20250106	141300	22752372	1820	1820	1820	1820	0
333	20250106	141200	22752372	1820	1820	1820	1820	0
334	20250106	141100	22752372	1820	1820	1820	1820	0
335	20250106	141000	22752372	1820	1820	1820	1820	0
336	20250106	140900	22752372	1820	1820	1820	1820	0
337	20250106	140800	22752372	1820	1820	1820	1820	0
338	20250106	140700	22752372	1820	1820	1820	1820	0
339	20250106	140600	22752372	1820	1820	1820	1820	0
340	20250106	140500	22752372	1820	1820	1820	1820	0
341	20250106	140400	22752372	1820	1820	1820	1820	0
342	20250106	140300	22752372	1820	1820	1820	1820	0
343	20250106	140200	22752372	1820	1817	1820	1781	5650
344	20250106	140100	12582589	1841	1841	1841	1841	0
345	20250106	140000	12582589	1841	1841	1841	1841	0
346	20250106	135900	12582589	1841	1841	1841	1841	0
347	20250106	135800	12582589	1841	1841	1841	1841	0
348	20250106	135700	12582589	1841	1841	1841	1841	0
349	20250106	135600	12582589	1841	1841	1841	1841	0
350	20250106	135500	12582589	1841	1841	1841	1841	0
351	20250106	135400	12582589	1841	1841	1841	1841	0
352	20250106	135300	12582589	1841	1841	1841	1841	0
353	20250106	135200	12582589	1841	1841	1841	1841	0
354	20250106	135100	12582589	1841	1841	1841	1841	0
355	20250106	135000	12582589	1841	1841	1841	1841	0
356	20250106	134900	12582589	1841	1841	1841	1841	0
357	20250106	134800	12582589	1841	1841	1841	1841	0
358	20250106	134700	12582589	1841	1841	1841	1841	0
359	20250106	134600	12582589	1841	1841	1841	1841	0
360	20250106	134500	12582589	1841	1841	1841	1841	0
361	20250106	134400	12582589	1841	1841	1841	1841	0
362	20250106	134300	12582589	1841	1841	1841	1841	0
363	20250106	134200	12582589	1841	1841	1841	1841	0
364	20250106	134100	12582589	1841	1841	1841	1841	0
365	20250106	134000	12582589	1841	1841	1841	1841	0
366	20250106	133900	12582589	1841	1841	1841	1841	0
367	20250106	133800	12582589	1841	1841	1841	1841	5
368	20250106	133700	12573384	1842	1842	1842	1842	0
369	20250106	133600	12573384	1842	1842	1842	1842	0
370	20250106	133500	12573384	1842	1842	1842	1842	0
371	20250106	133400	12573384	1842	1842	1842	1842	0
372	20250106	133300	12573384	1842	1842	1842	1842	0
373	20250106	133200	12573384	1842	1842	1842	1842	0
374	20250106	133100	12573384	1842	1842	1842	1842	0
375	20250106	133000	12573384	1842	1842	1842	1842	0
376	20250106	132900	12573384	1842	1842	1842	1842	0
377	20250106	132800	12573384	1842	1842	1842	1842	0
378	20250106	132700	12573384	1842	1842	1842	1842	0
379	20250106	132600	12573384	1842	1842	1842	1842	0
380	20250106	132500	12573384	1842	1842	1842	1842	0
381	20250106	132400	12573384	1842	1842	1842	1842	0
382	20250106	132300	12573384	1842	1842	1842	1842	0
383	20250106	132200	12573384	1842	1842	1842	1842	0
384	20250106	132100	12573384	1842	1842	1842	1842	0
385	20250106	132000	12573384	1842	1842	1842	1842	0
386	20250106	131900	12573384	1842	1842	1842	1842	0
387	20250106	131800	12573384	1842	1842	1842	1842	0
388	20250106	131700	12573384	1842	1842	1842	1842	0
389	20250106	131600	12573384	1842	1842	1842	1842	0
390	20250106	131500	12573384	1842	1842	1842	1842	0
391	20250106	131400	12573384	1842	1842	1842	1842	0
392	20250106	131300	12573384	1842	1842	1842	1842	0
393	20250106	131200	12573384	1842	1842	1842	1842	0
394	20250106	131100	12573384	1842	1842	1842	1842	0
395	20250106	131000	12573384	1842	1842	1842	1842	0
396	20250106	130900	12573384	1842	1842	1842	1842	0
397	20250106	130800	12573384	1842	1842	1842	1842	0
398	20250106	130700	12573384	1842	1842	1842	1842	0
399	20250106	130600	12573384	1842	1842	1842	1842	0
400	20250106	130500	12573384	1842	1842	1842	1842	0
401	20250106	130400	12573384	1842	1842	1842	1842	0
402	20250106	130300	12573384	1842	1842	1842	1842	0
403	20250106	130200	12573384	1842	1842	1842	1842	1
404	20250106	130100	12571542	1829	1829	1829	1829	0
405	20250106	130000	12571542	1829	1829	1829	1829	803
406	20250106	125900	11102855	1842	1842	1842	1842	0
407	20250106	125800	11102855	1842	1842	1842	1842	0
408	20250106	125700	11102855	1842	1842	1842	1842	0
409	20250106	125600	11102855	1842	1842	1842	1842	0
410	20250106	125500	11102855	1842	1842	1842	1842	0
411	20250106	125400	11102855	1842	1842	1842	1842	0
412	20250106	125300	11102855	1842	1842	1842	1842	0
413	20250106	125200	11102855	1842	1842	1842	1842	0
414	20250106	125100	11102855	1842	1842	1842	1842	0
415	20250106	125000	11102855	1842	1842	1842	1842	0
416	20250106	124900	11102855	1842	1842	1842	1842	0
417	20250106	124800	11102855	1842	1842	1842	1842	0
418	20250106	124700	11102855	1842	1842	1842	1842	0
419	20250106	124600	11102855	1842	1842	1842	1842	0
420	20250106	124500	11102855	1842	1842	1842	1842	0
421	20250106	124400	11102855	1842	1842	1842	1842	0
422	20250106	124300	11102855	1842	1842	1842	1842	1
423	20250106	124200	11101013	1842	1842	1842	1842	0
424	20250106	124100	11101013	1842	1842	1842	1842	0
425	20250106	124000	11101013	1842	1842	1842	1842	1
426	20250106	123900	11099171	1829	1829	1829	1829	0
427	20250106	123800	11099171	1829	1829	1829	1829	0
428	20250106	123700	11099171	1829	1829	1829	1829	0
429	20250106	123600	11099171	1829	1829	1829	1829	0
430	20250106	123500	11099171	1829	1829	1829	1829	0
431	20250106	123400	11099171	1829	1829	1829	1829	0
432	20250106	123300	11099171	1829	1829	1829	1829	0
433	20250106	123200	11099171	1829	1829	1829	1829	0
434	20250106	123100	11099171	1829	1829	1829	1829	0
435	20250106	123000	11099171	1829	1829	1829	1829	0
436	20250106	122900	11099171	1829	1829	1829	1829	0
437	20250106	122800	11099171	1829	1829	1829	1829	0
438	20250106	122700	11099171	1829	1829	1829	1829	0
439	20250106	122600	11099171	1829	1829	1829	1829	0
440	20250106	122500	11099171	1829	1829	1829	1829	0
441	20250106	122400	11099171	1829	1829	1829	1829	0
442	20250106	122300	11099171	1829	1829	1829	1829	0
443	20250106	122200	11099171	1829	1829	1829	1829	0
444	20250106	122100	11099171	1829	1829	1829	1829	0
445	20250106	122000	11099171	1829	1829	1829	1829	0
446	20250106	121900	11099171	1829	1829	1829	1829	0
447	20250106	121800	11099171	1829	1829	1829	1829	0
448	20250106	121700	11099171	1829	1829	1829	1829	0
449	20250106	121600	11099171	1829	1829	1829	1829	0
450	20250106	121500	11099171	1829	1829	1829	1829	0
451	20250106	121400	11099171	1829	1829	1829	1829	0
452	20250106	121300	11099171	1829	1829	1829	1829	0
453	20250106	121200	11099171	1829	1829	1829	1829	0
454	20250106	121100	11099171	1829	1829	1829	1829	0
455	20250106	121000	11099171	1829	1829	1829	1829	0
456	20250106	120900	11099171	1829	1829	1829	1829	0
457	20250106	120800	11099171	1829	1829	1829	1829	0
458	20250106	120700	11099171	1829	1829	1829	1829	200
459	20250106	120600	10733371	1829	1829	1829	1829	0
460	20250106	120500	10733371	1829	1829	1829	1829	1000
461	20250106	120400	8904371	1829	1829	1829	1829	0
462	20250106	120300	8904371	1829	1829	1829	1829	0
463	20250106	120200	8904371	1829	1829	1829	1829	0
464	20250106	120100	8904371	1829	1820	1829	1820	2642
465	20250106	120000	4091175	1829	1829	1829	1829	0
466	20250106	115900	4091175	1829	1829	1829	1829	0
467	20250106	115800	4091175	1829	1829	1829	1829	1
468	20250106	115700	4089346	1806	1806	1806	1806	0
469	20250106	115600	4089346	1806	1806	1806	1806	0
470	20250106	115500	4089346	1806	1806	1806	1806	0
471	20250106	115400	4089346	1806	1806	1806	1806	0
472	20250106	115300	4089346	1806	1806	1806	1806	0
473	20250106	115200	4089346	1806	1806	1806	1806	0
474	20250106	115100	4089346	1806	1806	1806	1806	0
475	20250106	115000	4089346	1806	1806	1806	1806	0
476	20250106	114900	4089346	1806	1806	1806	1806	0
477	20250106	114800	4089346	1806	1806	1806	1806	0
478	20250106	114700	4089346	1806	1806	1806	1806	0
479	20250106	114600	4089346	1806	1806	1806	1806	0
480	20250106	114500	4089346	1806	1806	1806	1806	0
481	20250106	114400	4089346	1806	1806	1806	1806	0
482	20250106	114300	4089346	1806	1806	1806	1806	0
483	20250106	114200	4089346	1806	1806	1806	1806	0
484	20250106	114100	4089346	1806	1806	1806	1806	0
485	20250106	114000	4089346	1806	1806	1806	1806	0
486	20250106	113900	4089346	1806	1806	1806	1806	0
487	20250106	113800	4089346	1806	1806	1806	1806	176
488	20250106	113700	3771490	1807	1807	1807	1807	0
489	20250106	113600	3771490	1807	1807	1807	1807	0
490	20250106	113500	3771490	1807	1807	1807	1807	0
491	20250106	113400	3771490	1807	1807	1807	1807	0
492	20250106	113300	3771490	1807	1807	1807	1807	0
493	20250106	113200	3771490	1807	1807	1807	1807	0
494	20250106	113100	3771490	1807	1807	1807	1807	0
495	20250106	113000	3771490	1807	1810	1810	1806	1000
496	20250106	112900	1965146	1810	1810	1810	1810	0
497	20250106	112800	1965146	1810	1810	1810	1810	0
498	20250106	112700	1965146	1810	1810	1810	1810	0
499	20250106	112600	1965146	1810	1810	1810	1810	0
500	20250106	112500	1965146	1810	1810	1810	1810	0
501	20250106	112400	1965146	1810	1810	1810	1810	0
502	20250106	112300	1965146	1810	1810	1810	1810	0
503	20250106	112200	1965146	1810	1810	1810	1810	0
504	20250106	112100	1965146	1810	1810	1810	1810	0
505	20250106	112000	1965146	1810	1810	1810	1810	0
506	20250106	111900	1965146	1810	1840	1840	1810	20
507	20250106	111800	1928731	1843	1843	1843	1843	0
508	20250106	111700	1928731	1843	1843	1843	1843	0
509	20250106	111600	1928731	1843	1843	1843	1843	0
510	20250106	111500	1928731	1843	1843	1843	1843	0
511	20250106	111400	1928731	1843	1843	1843	1843	0
512	20250106	111300	1928731	1843	1843	1843	1843	0
513	20250106	111200	1928731	1843	1843	1843	1843	0
514	20250106	111100	1928731	1843	1843	1843	1843	0
515	20250106	111000	1928731	1843	1843	1843	1843	0
516	20250106	110900	1928731	1843	1843	1843	1843	0
517	20250106	110800	1928731	1843	1843	1843	1843	0
518	20250106	110700	1928731	1843	1843	1843	1843	0
519	20250106	110600	1928731	1843	1843	1843	1843	0
520	20250106	110500	1928731	1843	1843	1843	1843	0
521	20250106	110400	1928731	1843	1843	1843	1843	0
522	20250106	110300	1928731	1843	1843	1843	1843	0
523	20250106	110200	1928731	1843	1843	1843	1843	0
524	20250106	110100	1928731	1843	1843	1843	1843	0
525	20250106	110000	1928731	1843	1843	1843	1843	0
526	20250106	105900	1928731	1843	1843	1843	1843	0
527	20250106	105800	1928731	1843	1843	1843	1843	0
528	20250106	105700	1928731	1843	1843	1843	1843	0
529	20250106	105600	1928731	1843	1843	1843	1843	0
530	20250106	105500	1928731	1843	1843	1843	1843	0
531	20250106	105400	1928731	1843	1843	1843	1843	0
532	20250106	105300	1928731	1843	1843	1843	1843	0
533	20250106	105200	1928731	1843	1843	1843	1843	0
534	20250106	105100	1928731	1843	1843	1843	1843	0
535	20250106	105000	1928731	1843	1843	1843	1843	0
536	20250106	104900	1928731	1843	1843	1843	1843	0
537	20250106	104800	1928731	1843	1843	1843	1843	0
538	20250106	104700	1928731	1843	1843	1843	1843	0
539	20250106	104600	1928731	1843	1843	1843	1843	0
540	20250106	104500	1928731	1843	1843	1843	1843	0
541	20250106	104400	1928731	1843	1843	1843	1843	0
542	20250106	104300	1928731	1843	1843	1843	1843	0
543	20250106	104200	1928731	1843	1843	1843	1843	0
544	20250106	104100	1928731	1843	1843	1843	1843	0
545	20250106	104000	1928731	1843	1843	1843	1843	0
546	20250106	103900	1928731	1843	1843	1843	1843	0
547	20250106	103800	1928731	1843	1843	1843	1843	0
548	20250106	103700	1928731	1843	1843	1843	1843	0
549	20250106	103600	1928731	1843	1843	1843	1843	0
550	20250106	103500	1928731	1843	1843	1843	1843	0
551	20250106	103400	1928731	1843	1843	1843	1843	0
552	20250106	103300	1928731	1843	1843	1843	1843	0
553	20250106	103200	1928731	1843	1843	1843	1843	0
554	20250106	103100	1928731	1843	1843	1843	1843	0
555	20250106	103000	1928731	1843	1843	1843	1843	0
556	20250106	102900	1928731	1843	1843	1843	1843	0
557	20250106	102800	1928731	1843	1843	1843	1843	0
558	20250106	102700	1928731	1843	1843	1843	1843	0
559	20250106	102600	1928731	1843	1843	1843	1843	0
560	20250106	102500	1928731	1843	1843	1843	1843	0
561	20250106	102400	1928731	1843	1843	1843	1843	0
562	20250106	102300	1928731	1843	1843	1843	1843	0
563	20250106	102200	1928731	1843	1843	1843	1843	0
564	20250106	102100	1928731	1843	1843	1843	1843	0
565	20250106	102000	1928731	1843	1843	1843	1843	0
566	20250106	101900	1928731	1843	1843	1843	1843	0
567	20250106	101800	1928731	1843	1843	1843	1843	0
568	20250106	101700	1928731	1843	1843	1843	1843	20
569	20250106	101600	1891871	1843	1843	1843	1843	0
570	20250106	101500	1891871	1843	1843	1843	1843	0
571	20250106	101400	1891871	1843	1843	1843	1843	20
572	20250106	101300	1855011	1843	1843	1843	1843	0
573	20250106	101200	1855011	1843	1843	1843	1843	10
574	20250106	101100	1836581	1843	1843	1843	1843	0
575	20250106	101000	1836581	1843	1843	1843	1843	0
576	20250106	100900	1836581	1843	1843	1843	1843	0
577	20250106	100800	1836581	1843	1843	1843	1843	0
578	20250106	100700	1836581	1843	1843	1843	1843	0
579	20250106	100600	1836581	1843	1843	1843	1843	0
580	20250106	100500	1836581	1843	1843	1843	1843	0
581	20250106	100400	1836581	1843	1843	1843	1843	0
582	20250106	100300	1836581	1843	1843	1843	1843	0
583	20250106	100200	1836581	1843	1843	1843	1843	0
584	20250106	100100	1836581	1843	1843	1843	1843	0
585	20250106	100000	1836581	1843	1843	1843	1843	0
586	20250106	095900	1836581	1843	1843	1843	1843	0
587	20250106	095800	1836581	1843	1843	1843	1843	0
588	20250106	095700	1836581	1843	1843	1843	1843	0
589	20250106	095600	1836581	1843	1843	1843	1843	0
590	20250106	095500	1836581	1843	1843	1843	1843	0
591	20250106	095400	1836581	1843	1843	1843	1843	0
592	20250106	095300	1836581	1843	1843	1843	1843	0
593	20250106	095200	1836581	1843	1843	1843	1843	0
594	20250106	095100	1836581	1843	1843	1843	1843	0
595	20250106	095000	1836581	1843	1843	1843	1843	0
596	20250106	094900	1836581	1843	1843	1843	1843	2
597	20250106	094800	1832895	1843	1843	1843	1843	0
598	20250106	094700	1832895	1843	1843	1843	1843	5
599	20250106	094600	1823680	1844	1844	1844	1844	0
600	20250106	094500	1823680	1844	1844	1844	1844	0
601	20250106	094400	1823680	1844	1843	1844	1843	31
602	20250106	094300	1766526	1844	1844	1844	1844	1
603	20250106	094200	1764682	1843	1843	1843	1843	0
604	20250106	094100	1764682	1843	1843	1843	1843	285
605	20250106	094000	1239427	1835	1835	1835	1835	0
606	20250106	093900	1239427	1835	1835	1835	1835	0
607	20250106	093800	1239427	1835	1835	1835	1835	0
608	20250106	093700	1239427	1835	1835	1835	1835	0
609	20250106	093600	1239427	1835	1835	1835	1835	0
610	20250106	093500	1239427	1835	1835	1835	1835	0
611	20250106	093400	1239427	1835	1843	1843	1835	48
612	20250106	093300	1150971	1843	1843	1843	1843	0
613	20250106	093200	1150971	1843	1843	1843	1843	0
614	20250106	093100	1150971	1843	1843	1843	1843	1
615	20250106	093000	1149128	1840	1840	1840	1840	0
616	20250106	092900	1149128	1840	1840	1840	1840	0
617	20250106	092800	1149128	1840	1844	1844	1840	2
618	20250106	092700	1145444	1844	1844	1844	1844	0
619	20250106	092600	1145444	1844	1844	1844	1844	2
620	20250106	092500	1141756	1844	1844	1844	1844	0
621	20250106	092400	1141756	1844	1844	1844	1844	0
622	20250106	092300	1141756	1844	1844	1844	1844	2
623	20250106	092200	1138068	1844	1844	1844	1844	0
624	20250106	092100	1138068	1844	1844	1844	1844	0
625	20250106	092000	1138068	1844	1844	1844	1844	0
626	20250106	091900	1138068	1844	1844	1844	1844	0
627	20250106	091800	1138068	1844	1844	1844	1844	0
628	20250106	091700	1138068	1844	1844	1844	1844	0
629	20250106	091600	1138068	1844	1844	1844	1844	0
630	20250106	091500	1138068	1844	1844	1844	1844	0
631	20250106	091400	1138068	1844	1844	1844	1844	0
632	20250106	091300	1138068	1844	1844	1844	1844	50
633	20250106	091200	1045868	1844	1844	1844	1844	0
634	20250106	091100	1045868	1844	1844	1844	1844	0
635	20250106	091000	1045868	1844	1844	1844	1844	0
636	20250106	090900	1045868	1844	1840	1844	1840	89
637	20250106	090800	881807	1807	1807	1807	1807	0
638	20250106	090700	881807	1807	1807	1807	1807	0
639	20250106	090600	881807	1807	1807	1807	1807	0
640	20250106	090500	881807	1807	1808	1808	1806	485
641	20250106	090400	5532	1844	1844	1844	1844	0
642	20250106	090300	5532	1844	1844	1844	1844	0
643	20250106	090200	5532	1844	1844	1844	1844	0
644	20250106	090100	5532	1844	1844	1844	1844	0
645	20250106	090000	5532	1844	1844	1844	1844	3