KissMeData/064520/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	194300	2958069	1842	1842	1842	1842	50
3	20250108	194200	2958069	1842	1842	1842	1842	0
4	20250108	194100	2958069	1842	1842	1842	1842	0
5	20250108	194000	2958069	1842	1842	1842	1842	0
6	20250108	193900	2958069	1842	1842	1842	1842	0
7	20250108	193800	2958069	1842	1842	1842	1842	0
8	20250108	193700	2958069	1842	1842	1842	1842	0
9	20250108	193600	2958069	1842	1842	1842	1842	0
10	20250108	193500	2958069	1842	1842	1842	1842	0
11	20250108	193400	2958069	1842	1842	1842	1842	0
12	20250108	193300	2958069	1842	1842	1842	1842	0
13	20250108	193200	2958069	1842	1842	1842	1842	0
14	20250108	193100	2958069	1842	1842	1842	1842	0
15	20250108	193000	2958069	1842	1842	1842	1842	0
16	20250108	192900	2958069	1842	1842	1842	1842	0
17	20250108	192800	2958069	1842	1842	1842	1842	0
18	20250108	192700	2958069	1842	1842	1842	1842	0
19	20250108	192600	2958069	1842	1842	1842	1842	0
20	20250108	192500	2958069	1842	1842	1842	1842	0
21	20250108	192400	2958069	1842	1842	1842	1842	0
22	20250108	192300	2958069	1842	1842	1842	1842	0
23	20250108	192200	2958069	1842	1842	1842	1842	0
24	20250108	192100	2958069	1842	1842	1842	1842	0
25	20250108	192000	2958069	1842	1842	1842	1842	0
26	20250108	191900	2958069	1842	1842	1842	1842	0
27	20250108	191800	2958069	1842	1842	1842	1842	0
28	20250108	191700	2958069	1842	1842	1842	1842	0
29	20250108	191600	2958069	1842	1842	1842	1842	0
30	20250108	191500	2958069	1842	1842	1842	1842	0
31	20250108	191400	2958069	1842	1842	1842	1842	0
32	20250108	191300	2958069	1842	1842	1842	1842	50
33	20250108	191200	2958069	1842	1842	1842	1842	0
34	20250108	191100	2958069	1842	1842	1842	1842	0
35	20250108	191000	2958069	1842	1842	1842	1842	0
36	20250108	190900	2958069	1842	1842	1842	1842	0
37	20250108	190800	2958069	1842	1842	1842	1842	0
38	20250108	190700	2958069	1842	1842	1842	1842	0
39	20250108	190600	2958069	1842	1842	1842	1842	0
40	20250108	190500	2958069	1842	1842	1842	1842	0
41	20250108	190400	2958069	1842	1842	1842	1842	0
42	20250108	190300	2958069	1842	1842	1842	1842	0
43	20250108	190200	2958069	1842	1842	1842	1842	0
44	20250108	190100	2958069	1842	1842	1842	1842	0
45	20250108	190000	2958069	1842	1842	1842	1842	0
46	20250108	185900	2958069	1842	1842	1842	1842	0
47	20250108	185800	2958069	1842	1842	1842	1842	0
48	20250108	185700	2958069	1842	1842	1842	1842	0
49	20250108	185600	2958069	1842	1842	1842	1842	0
50	20250108	185500	2958069	1842	1842	1842	1842	0
51	20250108	185400	2958069	1842	1842	1842	1842	0
52	20250108	185300	2958069	1842	1842	1842	1842	0
53	20250108	185200	2958069	1842	1842	1842	1842	0
54	20250108	185100	2958069	1842	1842	1842	1842	0
55	20250108	185000	2958069	1842	1842	1842	1842	0
56	20250108	184900	2958069	1842	1842	1842	1842	0
57	20250108	184800	2958069	1842	1842	1842	1842	0
58	20250108	184700	2958069	1842	1842	1842	1842	0
59	20250108	184600	2958069	1842	1842	1842	1842	0
60	20250108	184500	2958069	1842	1842	1842	1842	0
61	20250108	184400	2958069	1842	1842	1842	1842	0
62	20250108	184300	2958069	1842	1842	1842	1842	50
63	20250108	184200	2958069	1842	1842	1842	1842	0
64	20250108	184100	2958069	1842	1842	1842	1842	0
65	20250108	184000	2958069	1842	1842	1842	1842	0
66	20250108	183900	2958069	1842	1842	1842	1842	0
67	20250108	183800	2958069	1842	1842	1842	1842	0
68	20250108	183700	2958069	1842	1842	1842	1842	0
69	20250108	183600	2958069	1842	1842	1842	1842	0
70	20250108	183500	2958069	1842	1842	1842	1842	0
71	20250108	183400	2958069	1842	1842	1842	1842	0
72	20250108	183300	2958069	1842	1842	1842	1842	0
73	20250108	183200	2958069	1842	1842	1842	1842	0
74	20250108	183100	2958069	1842	1842	1842	1842	0
75	20250108	183000	2958069	1842	1842	1842	1842	0
76	20250108	182900	2958069	1842	1842	1842	1842	0
77	20250108	182800	2958069	1842	1842	1842	1842	0
78	20250108	182700	2958069	1842	1842	1842	1842	0
79	20250108	182600	2958069	1842	1842	1842	1842	0
80	20250108	182500	2958069	1842	1842	1842	1842	0
81	20250108	182400	2958069	1842	1842	1842	1842	0
82	20250108	182300	2958069	1842	1842	1842	1842	0
83	20250108	182200	2958069	1842	1842	1842	1842	0
84	20250108	182100	2958069	1842	1842	1842	1842	0
85	20250108	182000	2958069	1842	1842	1842	1842	0
86	20250108	181900	2958069	1842	1842	1842	1842	0
87	20250108	181800	2958069	1842	1842	1842	1842	0
88	20250108	181700	2958069	1842	1842	1842	1842	0
89	20250108	181600	2958069	1842	1842	1842	1842	0
90	20250108	181500	2958069	1842	1842	1842	1842	0
91	20250108	181400	2958069	1842	1842	1842	1842	0
92	20250108	181300	2958069	1842	1842	1842	1842	50
93	20250108	181200	2958069	1842	1842	1842	1842	0
94	20250108	181100	2958069	1842	1842	1842	1842	0
95	20250108	181000	2958069	1842	1842	1842	1842	0
96	20250108	180900	2958069	1842	1842	1842	1842	0
97	20250108	180800	2958069	1842	1842	1842	1842	0
98	20250108	180700	2958069	1842	1842	1842	1842	0
99	20250108	180600	2958069	1842	1842	1842	1842	0
100	20250108	180500	2958069	1842	1842	1842	1842	0
101	20250108	180400	2958069	1842	1842	1842	1842	0
102	20250108	180300	2958069	1842	1842	1842	1842	0
103	20250108	180200	2958069	1842	1842	1842	1842	0
104	20250108	180100	2958069	1842	1842	1842	1842	0
105	20250108	180000	2958069	1842	1842	1842	1842	0
106	20250108	175900	2958069	1842	1842	1842	1842	0
107	20250108	175800	2958069	1842	1842	1842	1842	0
108	20250108	175700	2958069	1842	1842	1842	1842	0
109	20250108	175600	2958069	1842	1842	1842	1842	0
110	20250108	175500	2958069	1842	1842	1842	1842	0
111	20250108	175400	2958069	1842	1842	1842	1842	0
112	20250108	175300	2958069	1842	1842	1842	1842	0
113	20250108	175200	2958069	1842	1842	1842	1842	0
114	20250108	175100	2958069	1842	1842	1842	1842	0
115	20250108	175000	2958069	1842	1842	1842	1842	0
116	20250108	174900	2958069	1842	1842	1842	1842	0
117	20250108	174800	2958069	1842	1842	1842	1842	0
118	20250108	174700	2958069	1842	1842	1842	1842	0
119	20250108	174600	2958069	1842	1842	1842	1842	0
120	20250108	174500	2958069	1842	1842	1842	1842	0
121	20250108	174400	2958069	1842	1842	1842	1842	0
122	20250108	174300	2958069	1842	1842	1842	1842	50
123	20250108	174200	2958069	1842	1842	1842	1842	0
124	20250108	174100	2958069	1842	1842	1842	1842	0
125	20250108	174000	2958069	1842	1842	1842	1842	0
126	20250108	173900	2958069	1842	1842	1842	1842	0
127	20250108	173800	2958069	1842	1842	1842	1842	0
128	20250108	173700	2958069	1842	1842	1842	1842	0
129	20250108	173600	2958069	1842	1842	1842	1842	0
130	20250108	173500	2958069	1842	1842	1842	1842	0
131	20250108	173400	2958069	1842	1842	1842	1842	0
132	20250108	173300	2958069	1842	1842	1842	1842	0
133	20250108	173200	2958069	1842	1842	1842	1842	0
134	20250108	173100	2958069	1842	1842	1842	1842	0
135	20250108	173000	2958069	1842	1842	1842	1842	0
136	20250108	172900	2958069	1842	1842	1842	1842	0
137	20250108	172800	2958069	1842	1842	1842	1842	0
138	20250108	172700	2958069	1842	1842	1842	1842	0
139	20250108	172600	2958069	1842	1842	1842	1842	0
140	20250108	172500	2958069	1842	1842	1842	1842	0
141	20250108	172400	2958069	1842	1842	1842	1842	0
142	20250108	172300	2958069	1842	1842	1842	1842	0
143	20250108	172200	2958069	1842	1842	1842	1842	0
144	20250108	172100	2958069	1842	1842	1842	1842	0
145	20250108	172000	2958069	1842	1842	1842	1842	0
146	20250108	171900	2958069	1842	1842	1842	1842	0
147	20250108	171800	2958069	1842	1842	1842	1842	0
148	20250108	171700	2958069	1842	1842	1842	1842	0
149	20250108	171600	2958069	1842	1842	1842	1842	0
150	20250108	171500	2958069	1842	1842	1842	1842	0
151	20250108	171400	2958069	1842	1842	1842	1842	0
152	20250108	171300	2958069	1842	1842	1842	1842	50
153	20250108	171200	2958069	1842	1842	1842	1842	0
154	20250108	171100	2958069	1842	1842	1842	1842	0
155	20250108	171000	2958069	1842	1842	1842	1842	0
156	20250108	170900	2958069	1842	1842	1842	1842	0
157	20250108	170800	2958069	1842	1842	1842	1842	0
158	20250108	170700	2958069	1842	1842	1842	1842	0
159	20250108	170600	2958069	1842	1842	1842	1842	0
160	20250108	170500	2958069	1842	1842	1842	1842	0
161	20250108	170400	2958069	1842	1842	1842	1842	0
162	20250108	170300	2958069	1842	1842	1842	1842	0
163	20250108	170200	2958069	1842	1842	1842	1842	0
164	20250108	170100	2958069	1842	1842	1842	1842	0
165	20250108	170000	2958069	1842	1842	1842	1842	0
166	20250108	165900	2958069	1842	1842	1842	1842	0
167	20250108	165800	2958069	1842	1842	1842	1842	0
168	20250108	165700	2958069	1842	1842	1842	1842	0
169	20250108	165600	2958069	1842	1842	1842	1842	0
170	20250108	165500	2958069	1842	1842	1842	1842	0
171	20250108	165400	2958069	1842	1842	1842	1842	0
172	20250108	165300	2958069	1842	1842	1842	1842	0
173	20250108	165200	2958069	1842	1842	1842	1842	0
174	20250108	165100	2958069	1842	1842	1842	1842	0
175	20250108	165000	2958069	1842	1842	1842	1842	0
176	20250108	164900	2958069	1842	1842	1842	1842	0
177	20250108	164800	2958069	1842	1842	1842	1842	0
178	20250108	164700	2958069	1842	1842	1842	1842	0
179	20250108	164600	2958069	1842	1842	1842	1842	0
180	20250108	164500	2958069	1842	1842	1842	1842	0
181	20250108	164400	2958069	1842	1842	1842	1842	0
182	20250108	164300	2958069	1842	1842	1842	1842	50
183	20250108	164200	2958069	1842	1842	1842	1842	0
184	20250108	164100	2958069	1842	1842	1842	1842	0
185	20250108	164000	2958069	1842	1842	1842	1842	0
186	20250108	163900	2958069	1842	1842	1842	1842	0
187	20250108	163800	2958069	1842	1842	1842	1842	0
188	20250108	163700	2958069	1842	1842	1842	1842	0
189	20250108	163600	2958069	1842	1842	1842	1842	0
190	20250108	163500	2958069	1842	1842	1842	1842	0
191	20250108	163400	2958069	1842	1842	1842	1842	0
192	20250108	163300	2958069	1842	1842	1842	1842	0
193	20250108	163200	2958069	1842	1842	1842	1842	0
194	20250108	163100	2958069	1842	1842	1842	1842	0
195	20250108	163000	2958069	1842	1842	1842	1842	0
196	20250108	162900	2958069	1842	1842	1842	1842	0
197	20250108	162800	2958069	1842	1842	1842	1842	0
198	20250108	162700	2958069	1842	1842	1842	1842	0
199	20250108	162600	2958069	1842	1842	1842	1842	0
200	20250108	162500	2958069	1842	1842	1842	1842	0
201	20250108	162400	2958069	1842	1842	1842	1842	0
202	20250108	162300	2958069	1842	1842	1842	1842	0
203	20250108	162200	2958069	1842	1842	1842	1842	0
204	20250108	162100	2958069	1842	1842	1842	1842	0
205	20250108	162000	2958069	1842	1842	1842	1842	0
206	20250108	161900	2958069	1842	1842	1842	1842	0
207	20250108	161800	2958069	1842	1842	1842	1842	0
208	20250108	161700	2958069	1842	1842	1842	1842	0
209	20250108	161600	2958069	1842	1842	1842	1842	0
210	20250108	161500	2958069	1842	1842	1842	1842	0
211	20250108	161400	2958069	1842	1842	1842	1842	0
212	20250108	161300	2958069	1842	1842	1842	1842	50
213	20250108	161200	2958069	1842	1842	1842	1842	0
214	20250108	161100	2958069	1842	1842	1842	1842	0
215	20250108	161000	2958069	1842	1842	1842	1842	0
216	20250108	160900	2958069	1842	1842	1842	1842	0
217	20250108	160800	2958069	1842	1842	1842	1842	0
218	20250108	160700	2958069	1842	1842	1842	1842	0
219	20250108	160600	2958069	1842	1842	1842	1842	0
220	20250108	160500	2958069	1842	1842	1842	1842	0
221	20250108	160400	2958069	1842	1842	1842	1842	0
222	20250108	160300	2958069	1842	1842	1842	1842	0
223	20250108	160200	2958069	1842	1842	1842	1842	0
224	20250108	160100	2958069	1842	1842	1842	1842	0
225	20250108	160000	2958069	1842	1842	1842	1842	0
226	20250108	155900	2958069	1842	1842	1842	1842	0
227	20250108	155800	2958069	1842	1842	1842	1842	0
228	20250108	155700	2958069	1842	1842	1842	1842	0
229	20250108	155600	2958069	1842	1842	1842	1842	0
230	20250108	155500	2958069	1842	1842	1842	1842	0
231	20250108	155400	2958069	1842	1842	1842	1842	0
232	20250108	155300	2958069	1842	1842	1842	1842	0
233	20250108	155200	2958069	1842	1842	1842	1842	0
234	20250108	155100	2958069	1842	1842	1842	1842	0
235	20250108	155000	2958069	1842	1842	1842	1842	0
236	20250108	154900	2958069	1842	1842	1842	1842	0
237	20250108	154800	2958069	1842	1842	1842	1842	0
238	20250108	154700	2958069	1842	1842	1842	1842	0
239	20250108	154600	2958069	1842	1842	1842	1842	0
240	20250108	154500	2958069	1842	1842	1842	1842	0
241	20250108	154400	2958069	1842	1842	1842	1842	0
242	20250108	154300	2958069	1842	1842	1842	1842	50
243	20250108	154200	2958069	1842	1842	1842	1842	0
244	20250108	154100	2958069	1842	1842	1842	1842	0
245	20250108	154000	2958069	1842	1842	1842	1842	0
246	20250108	153900	2958069	1842	1842	1842	1842	0
247	20250108	153800	2958069	1842	1842	1842	1842	0
248	20250108	153700	2958069	1842	1842	1842	1842	0
249	20250108	153600	2958069	1842	1842	1842	1842	0
250	20250108	153500	2958069	1842	1842	1842	1842	0
251	20250108	153400	2958069	1842	1842	1842	1842	0
252	20250108	153300	2958069	1842	1842	1842	1842	0
253	20250108	153200	2958069	1842	1842	1842	1842	0
254	20250108	153100	2958069	1842	1842	1842	1842	0
255	20250108	153000	2958069	1842	1842	1842	1842	50
256	20250108	152900	2865969	1842	1842	1842	1842	0
257	20250108	152800	2865969	1842	1842	1842	1842	0
258	20250108	152700	2865969	1842	1842	1842	1842	0
259	20250108	152600	2865969	1842	1842	1842	1842	0
260	20250108	152500	2865969	1842	1842	1842	1842	0
261	20250108	152400	2865969	1842	1842	1842	1842	0
262	20250108	152300	2865969	1842	1842	1842	1842	0
263	20250108	152200	2865969	1842	1842	1842	1842	0
264	20250108	152100	2865969	1842	1842	1842	1842	0
265	20250108	152000	2865969	1842	1842	1842	1842	0
266	20250108	151900	2865969	1842	1842	1842	1842	0
267	20250108	151800	2865969	1842	1842	1842	1842	0
268	20250108	151700	2865969	1842	1842	1842	1842	0
269	20250108	151600	2865969	1842	1842	1842	1842	0
270	20250108	151500	2865969	1842	1842	1842	1842	0
271	20250108	151400	2865969	1842	1842	1842	1842	0
272	20250108	151300	2865969	1842	1842	1842	1842	0
273	20250108	151200	2865969	1842	1842	1842	1842	0
274	20250108	151100	2865969	1842	1842	1842	1842	0
275	20250108	151000	2865969	1842	1842	1842	1842	0
276	20250108	150900	2865969	1842	1842	1842	1842	0
277	20250108	150800	2865969	1842	1842	1842	1842	0
278	20250108	150700	2865969	1842	1842	1842	1842	1
279	20250108	150600	2864127	1831	1842	1842	1831	81
280	20250108	150500	2715711	1835	1839	1839	1835	85
281	20250108	150400	2559674	1840	1840	1840	1840	15
282	20250108	150300	2532074	1842	1842	1842	1842	0
283	20250108	150200	2532074	1842	1842	1842	1842	0
284	20250108	150100	2532074	1842	1842	1842	1842	0
285	20250108	150000	2532074	1842	1842	1842	1842	0
286	20250108	145900	2532074	1842	1842	1842	1842	0
287	20250108	145800	2532074	1842	1842	1842	1842	0
288	20250108	145700	2532074	1842	1842	1842	1842	0
289	20250108	145600	2532074	1842	1842	1842	1842	0
290	20250108	145500	2532074	1842	1842	1842	1842	0
291	20250108	145400	2532074	1842	1842	1842	1842	0
292	20250108	145300	2532074	1842	1842	1842	1842	0
293	20250108	145200	2532074	1842	1842	1842	1842	0
294	20250108	145100	2532074	1842	1842	1842	1842	0
295	20250108	145000	2532074	1842	1842	1842	1842	0
296	20250108	144900	2532074	1842	1842	1842	1842	0
297	20250108	144800	2532074	1842	1842	1842	1842	0
298	20250108	144700	2532074	1842	1842	1842	1842	0
299	20250108	144600	2532074	1842	1842	1842	1842	0
300	20250108	144500	2532074	1842	1842	1842	1842	0
301	20250108	144400	2532074	1842	1842	1842	1842	0
302	20250108	144300	2532074	1842	1842	1842	1842	0
303	20250108	144200	2532074	1842	1842	1842	1842	0
304	20250108	144100	2532074	1842	1842	1842	1842	0
305	20250108	144000	2532074	1842	1842	1842	1842	0
306	20250108	143900	2532074	1842	1842	1842	1842	0
307	20250108	143800	2532074	1842	1842	1842	1842	0
308	20250108	143700	2532074	1842	1842	1842	1842	0
309	20250108	143600	2532074	1842	1842	1842	1842	0
310	20250108	143500	2532074	1842	1842	1842	1842	0
311	20250108	143400	2532074	1842	1842	1842	1842	0
312	20250108	143300	2532074	1842	1842	1842	1842	0
313	20250108	143200	2532074	1842	1842	1842	1842	0
314	20250108	143100	2532074	1842	1842	1842	1842	0
315	20250108	143000	2532074	1842	1842	1842	1842	0
316	20250108	142900	2532074	1842	1842	1842	1842	0
317	20250108	142800	2532074	1842	1842	1842	1842	0
318	20250108	142700	2532074	1842	1842	1842	1842	0
319	20250108	142600	2532074	1842	1842	1842	1842	0
320	20250108	142500	2532074	1842	1842	1842	1842	0
321	20250108	142400	2532074	1842	1842	1842	1842	0
322	20250108	142300	2532074	1842	1842	1842	1842	0
323	20250108	142200	2532074	1842	1842	1842	1842	0
324	20250108	142100	2532074	1842	1842	1842	1842	0
325	20250108	142000	2532074	1842	1842	1842	1842	0
326	20250108	141900	2532074	1842	1842	1842	1842	0
327	20250108	141800	2532074	1842	1842	1842	1842	0
328	20250108	141700	2532074	1842	1842	1842	1842	64
329	20250108	141600	2414186	1842	1842	1842	1842	0
330	20250108	141500	2414186	1842	1842	1842	1842	0
331	20250108	141400	2414186	1842	1842	1842	1842	0
332	20250108	141300	2414186	1842	1842	1842	1842	0
333	20250108	141200	2414186	1842	1842	1842	1842	0
334	20250108	141100	2414186	1842	1842	1842	1842	0
335	20250108	141000	2414186	1842	1842	1842	1842	0
336	20250108	140900	2414186	1842	1842	1842	1842	0
337	20250108	140800	2414186	1842	1842	1842	1842	0
338	20250108	140700	2414186	1842	1842	1842	1842	0
339	20250108	140600	2414186	1842	1842	1842	1842	0
340	20250108	140500	2414186	1842	1842	1842	1842	0
341	20250108	140400	2414186	1842	1842	1842	1842	0
342	20250108	140300	2414186	1842	1842	1842	1842	0
343	20250108	140200	2414186	1842	1842	1842	1842	0
344	20250108	140100	2414186	1842	1842	1842	1842	1
345	20250108	140000	2412344	1842	1842	1842	1842	0
346	20250108	135900	2412344	1842	1842	1842	1842	0
347	20250108	135800	2412344	1842	1842	1842	1842	18
348	20250108	135700	2379188	1836	1842	1842	1836	8
349	20250108	135600	2364470	1842	1842	1842	1842	0
350	20250108	135500	2364470	1842	1842	1842	1842	0
351	20250108	135400	2364470	1842	1842	1842	1842	0
352	20250108	135300	2364470	1842	1842	1842	1842	0
353	20250108	135200	2364470	1842	1842	1842	1842	0
354	20250108	135100	2364470	1842	1842	1842	1842	0
355	20250108	135000	2364470	1842	1842	1842	1842	0
356	20250108	134900	2364470	1842	1842	1842	1842	0
357	20250108	134800	2364470	1842	1842	1842	1842	0
358	20250108	134700	2364470	1842	1842	1842	1842	0
359	20250108	134600	2364470	1842	1842	1842	1842	0
360	20250108	134500	2364470	1842	1842	1842	1842	0
361	20250108	134400	2364470	1842	1842	1842	1842	0
362	20250108	134300	2364470	1842	1842	1842	1842	0
363	20250108	134200	2364470	1842	1842	1842	1842	0
364	20250108	134100	2364470	1842	1842	1842	1842	0
365	20250108	134000	2364470	1842	1842	1842	1842	0
366	20250108	133900	2364470	1842	1842	1842	1842	0
367	20250108	133800	2364470	1842	1842	1842	1842	0
368	20250108	133700	2364470	1842	1842	1842	1842	0
369	20250108	133600	2364470	1842	1842	1842	1842	0
370	20250108	133500	2364470	1842	1842	1842	1842	0
371	20250108	133400	2364470	1842	1842	1842	1842	0
372	20250108	133300	2364470	1842	1842	1842	1842	0
373	20250108	133200	2364470	1842	1842	1842	1842	0
374	20250108	133100	2364470	1842	1842	1842	1836	5
375	20250108	133000	2355278	1836	1836	1836	1836	0
376	20250108	132900	2355278	1836	1836	1836	1836	0
377	20250108	132800	2355278	1836	1836	1836	1836	0
378	20250108	132700	2355278	1836	1836	1836	1836	0
379	20250108	132600	2355278	1836	1836	1836	1836	0
380	20250108	132500	2355278	1836	1836	1836	1836	0
381	20250108	132400	2355278	1836	1836	1836	1836	0
382	20250108	132300	2355278	1836	1836	1836	1836	0
383	20250108	132200	2355278	1836	1836	1836	1836	0
384	20250108	132100	2355278	1836	1836	1836	1836	0
385	20250108	132000	2355278	1836	1836	1836	1836	0
386	20250108	131900	2355278	1836	1836	1836	1836	0
387	20250108	131800	2355278	1836	1836	1836	1836	0
388	20250108	131700	2355278	1836	1836	1836	1836	100
389	20250108	131600	2171678	1842	1842	1842	1842	0
390	20250108	131500	2171678	1842	1842	1842	1842	0
391	20250108	131400	2171678	1842	1842	1842	1842	0
392	20250108	131300	2171678	1842	1842	1842	1842	0
393	20250108	131200	2171678	1842	1842	1842	1842	0
394	20250108	131100	2171678	1842	1842	1842	1842	0
395	20250108	131000	2171678	1842	1842	1842	1842	0
396	20250108	130900	2171678	1842	1842	1842	1842	0
397	20250108	130800	2171678	1842	1842	1842	1842	0
398	20250108	130700	2171678	1842	1842	1842	1842	0
399	20250108	130600	2171678	1842	1842	1842	1842	0
400	20250108	130500	2171678	1842	1842	1842	1842	0
401	20250108	130400	2171678	1842	1842	1842	1842	0
402	20250108	130300	2171678	1842	1842	1842	1842	0
403	20250108	130200	2171678	1842	1842	1842	1842	0
404	20250108	130100	2171678	1842	1842	1842	1842	0
405	20250108	130000	2171678	1842	1842	1842	1842	0
406	20250108	125900	2171678	1842	1842	1842	1842	0
407	20250108	125800	2171678	1842	1842	1842	1842	0
408	20250108	125700	2171678	1842	1842	1842	1842	0
409	20250108	125600	2171678	1842	1842	1842	1842	0
410	20250108	125500	2171678	1842	1842	1842	1842	0
411	20250108	125400	2171678	1842	1842	1842	1842	0
412	20250108	125300	2171678	1842	1842	1842	1842	0
413	20250108	125200	2171678	1842	1842	1842	1842	0
414	20250108	125100	2171678	1842	1841	1842	1841	2
415	20250108	125000	2167995	1842	1842	1842	1842	0
416	20250108	124900	2167995	1842	1842	1842	1842	0
417	20250108	124800	2167995	1842	1842	1842	1842	0
418	20250108	124700	2167995	1842	1842	1842	1842	0
419	20250108	124600	2167995	1842	1842	1842	1842	0
420	20250108	124500	2167995	1842	1842	1842	1842	0
421	20250108	124400	2167995	1842	1842	1842	1842	0
422	20250108	124300	2167995	1842	1842	1842	1842	0
423	20250108	124200	2167995	1842	1842	1842	1842	2
424	20250108	124100	2164311	1836	1836	1836	1836	0
425	20250108	124000	2164311	1836	1836	1836	1836	0
426	20250108	123900	2164311	1836	1836	1836	1836	1
427	20250108	123800	2162475	1842	1842	1842	1842	0
428	20250108	123700	2162475	1842	1842	1842	1842	0
429	20250108	123600	2162475	1842	1842	1842	1842	0
430	20250108	123500	2162475	1842	1839	1842	1839	23
431	20250108	123400	2120175	1837	1837	1837	1837	2
432	20250108	123300	2116501	1837	1838	1838	1837	24
433	20250108	123200	2072411	1839	1839	1839	1839	38
434	20250108	123100	2002529	1842	1842	1842	1842	10
435	20250108	123000	1984109	1842	1842	1842	1842	0
436	20250108	122900	1984109	1842	1842	1842	1842	0
437	20250108	122800	1984109	1842	1842	1842	1842	8
438	20250108	122700	1969373	1842	1842	1842	1842	0
439	20250108	122600	1969373	1842	1842	1842	1842	0
440	20250108	122500	1969373	1842	1842	1842	1842	0
441	20250108	122400	1969373	1842	1842	1842	1842	0
442	20250108	122300	1969373	1842	1842	1842	1842	0
443	20250108	122200	1969373	1842	1842	1842	1842	0
444	20250108	122100	1969373	1842	1842	1842	1842	0
445	20250108	122000	1969373	1842	1842	1842	1842	0
446	20250108	121900	1969373	1842	1842	1842	1842	0
447	20250108	121800	1969373	1842	1842	1842	1842	0
448	20250108	121700	1969373	1842	1842	1842	1842	0
449	20250108	121600	1969373	1842	1842	1842	1842	0
450	20250108	121500	1969373	1842	1842	1842	1842	0
451	20250108	121400	1969373	1842	1842	1842	1842	0
452	20250108	121300	1969373	1842	1842	1842	1842	1
453	20250108	121200	1967531	1842	1842	1842	1842	0
454	20250108	121100	1967531	1842	1841	1842	1841	5
455	20250108	121000	1958325	1841	1841	1841	1841	0
456	20250108	120900	1958325	1841	1841	1841	1841	0
457	20250108	120800	1958325	1841	1841	1841	1841	0
458	20250108	120700	1958325	1841	1841	1841	1841	0
459	20250108	120600	1958325	1841	1841	1841	1841	0
460	20250108	120500	1958325	1841	1841	1841	1841	0
461	20250108	120400	1958325	1841	1841	1841	1841	0
462	20250108	120300	1958325	1841	1841	1841	1841	0
463	20250108	120200	1958325	1841	1841	1841	1841	0
464	20250108	120100	1958325	1841	1841	1841	1841	0
465	20250108	120000	1958325	1841	1841	1841	1841	0
466	20250108	115900	1958325	1841	1841	1841	1841	0
467	20250108	115800	1958325	1841	1841	1841	1841	0
468	20250108	115700	1958325	1841	1841	1841	1841	0
469	20250108	115600	1958325	1841	1841	1841	1841	0
470	20250108	115500	1958325	1841	1841	1841	1841	0
471	20250108	115400	1958325	1841	1841	1841	1841	0
472	20250108	115300	1958325	1841	1841	1841	1841	0
473	20250108	115200	1958325	1841	1841	1841	1841	0
474	20250108	115100	1958325	1841	1841	1841	1841	0
475	20250108	115000	1958325	1841	1841	1841	1841	0
476	20250108	114900	1958325	1841	1841	1841	1841	0
477	20250108	114800	1958325	1841	1841	1841	1841	0
478	20250108	114700	1958325	1841	1841	1841	1841	0
479	20250108	114600	1958325	1841	1841	1841	1841	0
480	20250108	114500	1958325	1841	1841	1841	1841	0
481	20250108	114400	1958325	1841	1841	1841	1841	0
482	20250108	114300	1958325	1841	1841	1841	1841	0
483	20250108	114200	1958325	1841	1841	1841	1841	0
484	20250108	114100	1958325	1841	1841	1841	1841	0
485	20250108	114000	1958325	1841	1841	1841	1841	0
486	20250108	113900	1958325	1841	1841	1841	1841	0
487	20250108	113800	1958325	1841	1841	1841	1841	0
488	20250108	113700	1958325	1841	1841	1841	1841	0
489	20250108	113600	1958325	1841	1841	1841	1841	0
490	20250108	113500	1958325	1841	1841	1841	1841	0
491	20250108	113400	1958325	1841	1841	1841	1841	1
492	20250108	113300	1956484	1839	1839	1839	1839	0
493	20250108	113200	1956484	1839	1840	1840	1839	165
494	20250108	113100	1653019	1839	1839	1839	1839	0
495	20250108	113000	1653019	1839	1839	1839	1839	0
496	20250108	112900	1653019	1839	1839	1839	1839	0
497	20250108	112800	1653019	1839	1839	1839	1839	0
498	20250108	112700	1653019	1839	1839	1839	1839	0
499	20250108	112600	1653019	1839	1839	1839	1839	0
500	20250108	112500	1653019	1839	1839	1839	1839	0
501	20250108	112400	1653019	1839	1839	1839	1839	0
502	20250108	112300	1653019	1839	1839	1839	1839	0
503	20250108	112200	1653019	1839	1839	1839	1839	0
504	20250108	112100	1653019	1839	1839	1839	1839	0
505	20250108	112000	1653019	1839	1840	1840	1839	25
506	20250108	111900	1607027	1842	1842	1842	1842	4
507	20250108	111800	1599659	1842	1842	1842	1842	20
508	20250108	111700	1562819	1839	1839	1839	1839	0
509	20250108	111600	1562819	1839	1839	1839	1839	0
510	20250108	111500	1562819	1839	1839	1839	1839	31
511	20250108	111400	1505810	1842	1842	1842	1842	0
512	20250108	111300	1505810	1842	1842	1842	1842	1
513	20250108	111200	1503968	1842	1842	1842	1842	0
514	20250108	111100	1503968	1842	1842	1842	1842	0
515	20250108	111000	1503968	1842	1842	1842	1842	0
516	20250108	110900	1503968	1842	1842	1842	1842	0
517	20250108	110800	1503968	1842	1842	1842	1842	0
518	20250108	110700	1503968	1842	1842	1842	1842	1
519	20250108	110600	1502126	1842	1842	1842	1842	0
520	20250108	110500	1502126	1842	1842	1842	1842	0
521	20250108	110400	1502126	1842	1842	1842	1842	0
522	20250108	110300	1502126	1842	1842	1842	1842	0
523	20250108	110200	1502126	1842	1842	1842	1842	0
524	20250108	110100	1502126	1842	1842	1842	1842	0
525	20250108	110000	1502126	1842	1842	1842	1842	360
526	20250108	105900	839006	1839	1839	1839	1839	0
527	20250108	105800	839006	1839	1839	1839	1839	0
528	20250108	105700	839006	1839	1839	1839	1839	0
529	20250108	105600	839006	1839	1839	1839	1839	0
530	20250108	105500	839006	1839	1839	1839	1839	0
531	20250108	105400	839006	1839	1839	1839	1839	0
532	20250108	105300	839006	1839	1839	1839	1839	0
533	20250108	105200	839006	1839	1839	1839	1839	0
534	20250108	105100	839006	1839	1839	1839	1839	0
535	20250108	105000	839006	1839	1842	1842	1839	119
536	20250108	104900	619838	1842	1842	1842	1842	0
537	20250108	104800	619838	1842	1842	1842	1842	0
538	20250108	104700	619838	1842	1842	1842	1842	0
539	20250108	104600	619838	1842	1842	1842	1842	1
540	20250108	104500	617996	1840	1840	1840	1840	0
541	20250108	104400	617996	1840	1840	1840	1840	0
542	20250108	104300	617996	1840	1840	1840	1840	0
543	20250108	104200	617996	1840	1840	1840	1840	0
544	20250108	104100	617996	1840	1840	1840	1840	0
545	20250108	104000	617996	1840	1840	1840	1840	0
546	20250108	103900	617996	1840	1840	1840	1840	0
547	20250108	103800	617996	1840	1840	1840	1840	0
548	20250108	103700	617996	1840	1840	1840	1840	0
549	20250108	103600	617996	1840	1840	1840	1840	0
550	20250108	103500	617996	1840	1842	1842	1840	11
551	20250108	103400	597736	1841	1841	1841	1841	0
552	20250108	103300	597736	1841	1841	1841	1841	0
553	20250108	103200	597736	1841	1841	1841	1841	0
554	20250108	103100	597736	1841	1841	1841	1841	0
555	20250108	103000	597736	1841	1841	1841	1841	0
556	20250108	102900	597736	1841	1841	1841	1841	0
557	20250108	102800	597736	1841	1841	1841	1841	0
558	20250108	102700	597736	1841	1841	1841	1841	0
559	20250108	102600	597736	1841	1841	1841	1841	0
560	20250108	102500	597736	1841	1841	1841	1841	0
561	20250108	102400	597736	1841	1841	1841	1841	0
562	20250108	102300	597736	1841	1841	1841	1841	0
563	20250108	102200	597736	1841	1841	1841	1841	1
564	20250108	102100	595895	1841	1841	1841	1841	1
565	20250108	102000	594054	1841	1841	1841	1841	0
566	20250108	101900	594054	1841	1841	1841	1841	0
567	20250108	101800	594054	1841	1841	1841	1841	0
568	20250108	101700	594054	1841	1841	1841	1841	0
569	20250108	101600	594054	1841	1841	1841	1841	0
570	20250108	101500	594054	1841	1841	1841	1841	0
571	20250108	101400	594054	1841	1841	1841	1841	0
572	20250108	101300	594054	1841	1841	1841	1841	0
573	20250108	101200	594054	1841	1841	1841	1841	0
574	20250108	101100	594054	1841	1841	1841	1841	0
575	20250108	101000	594054	1841	1841	1841	1841	0
576	20250108	100900	594054	1841	1841	1841	1841	0
577	20250108	100800	594054	1841	1841	1841	1841	0
578	20250108	100700	594054	1841	1841	1841	1841	0
579	20250108	100600	594054	1841	1841	1841	1841	0
580	20250108	100500	594054	1841	1841	1841	1841	0
581	20250108	100400	594054	1841	1841	1841	1841	0
582	20250108	100300	594054	1841	1841	1841	1841	0
583	20250108	100200	594054	1841	1841	1841	1841	0
584	20250108	100100	594054	1841	1841	1841	1841	0
585	20250108	100000	594054	1841	1841	1841	1841	0
586	20250108	095900	594054	1841	1841	1841	1841	0
587	20250108	095800	594054	1841	1841	1841	1841	0
588	20250108	095700	594054	1841	1841	1841	1841	0
589	20250108	095600	594054	1841	1841	1841	1841	0
590	20250108	095500	594054	1841	1841	1841	1841	0
591	20250108	095400	594054	1841	1841	1841	1841	0
592	20250108	095300	594054	1841	1841	1841	1841	0
593	20250108	095200	594054	1841	1841	1841	1841	0
594	20250108	095100	594054	1841	1841	1841	1841	0
595	20250108	095000	594054	1841	1841	1841	1841	0
596	20250108	094900	594054	1841	1841	1841	1841	0
597	20250108	094800	594054	1841	1841	1841	1841	0
598	20250108	094700	594054	1841	1841	1841	1841	0
599	20250108	094600	594054	1841	1841	1841	1841	0
600	20250108	094500	594054	1841	1841	1841	1841	0
601	20250108	094400	594054	1841	1841	1841	1841	0
602	20250108	094300	594054	1841	1840	1841	1840	2
603	20250108	094200	590373	1839	1839	1839	1839	0
604	20250108	094100	590373	1839	1839	1839	1839	14
605	20250108	094000	564627	1839	1839	1839	1839	15
606	20250108	093900	537042	1839	1839	1839	1839	0
607	20250108	093800	537042	1839	1839	1839	1839	0
608	20250108	093700	537042	1839	1839	1839	1839	2
609	20250108	093600	533364	1839	1839	1839	1839	0
610	20250108	093500	533364	1839	1839	1839	1839	0
611	20250108	093400	533364	1839	1839	1839	1839	0
612	20250108	093300	533364	1839	1839	1839	1839	0
613	20250108	093200	533364	1839	1839	1839	1839	0
614	20250108	093100	533364	1839	1839	1839	1839	0
615	20250108	093000	533364	1839	1839	1839	1839	0
616	20250108	092900	533364	1839	1839	1839	1839	0
617	20250108	092800	533364	1839	1839	1839	1839	1
618	20250108	092700	531525	1839	1839	1839	1839	0
619	20250108	092600	531525	1839	1839	1839	1839	0
620	20250108	092500	531525	1839	1839	1839	1839	0
621	20250108	092400	531525	1839	1839	1839	1839	0
622	20250108	092300	531525	1839	1839	1839	1839	0
623	20250108	092200	531525	1839	1839	1839	1839	0
624	20250108	092100	531525	1839	1839	1839	1839	0
625	20250108	092000	531525	1839	1839	1839	1839	0
626	20250108	091900	531525	1839	1839	1839	1839	0
627	20250108	091800	531525	1839	1839	1839	1839	0
628	20250108	091700	531525	1839	1839	1839	1839	279
629	20250108	091600	18444	1839	1839	1839	1839	0
630	20250108	091500	18444	1839	1839	1839	1839	0
631	20250108	091400	18444	1839	1839	1839	1839	0
632	20250108	091300	18444	1839	1839	1839	1839	0
633	20250108	091200	18444	1839	1839	1839	1839	0
634	20250108	091100	18444	1839	1839	1839	1839	0
635	20250108	091000	18444	1839	1839	1839	1839	0
636	20250108	090900	18444	1839	1839	1839	1839	0
637	20250108	090800	18444	1839	1839	1839	1839	1
638	20250108	090700	16605	1845	1845	1845	1845	0
639	20250108	090600	16605	1845	1845	1845	1845	0
640	20250108	090500	16605	1845	1845	1845	1845	0
641	20250108	090400	16605	1845	1845	1845	1845	0
642	20250108	090300	16605	1845	1845	1845	1845	0
643	20250108	090200	16605	1845	1845	1845	1845	0
644	20250108	090100	16605	1845	1845	1845	1845	0
645	20250108	090000	16605	1845	1845	1845	1845	9