KissMeData/000180/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	183000	45558355	1356	1356	1356	1356	357
3	20250106	182900	45558355	1356	1356	1356	1356	0
4	20250106	182800	45558355	1356	1356	1356	1356	0
5	20250106	182700	45558355	1356	1356	1356	1356	0
6	20250106	182600	45558355	1356	1356	1356	1356	0
7	20250106	182500	45558355	1356	1356	1356	1356	0
8	20250106	182400	45558355	1356	1356	1356	1356	0
9	20250106	182300	45558355	1356	1356	1356	1356	0
10	20250106	182200	45558355	1356	1356	1356	1356	0
11	20250106	182100	45558355	1356	1356	1356	1356	0
12	20250106	182000	45558355	1356	1356	1356	1356	0
13	20250106	181900	45558355	1356	1356	1356	1356	0
14	20250106	181800	45558355	1356	1356	1356	1356	0
15	20250106	181700	45558355	1356	1356	1356	1356	0
16	20250106	181600	45558355	1356	1356	1356	1356	0
17	20250106	181500	45558355	1356	1356	1356	1356	0
18	20250106	181400	45558355	1356	1356	1356	1356	0
19	20250106	181300	45558355	1356	1356	1356	1356	0
20	20250106	181200	45558355	1356	1356	1356	1356	0
21	20250106	181100	45558355	1356	1356	1356	1356	0
22	20250106	181000	45558355	1356	1356	1356	1356	0
23	20250106	180900	45558355	1356	1356	1356	1356	0
24	20250106	180800	45558355	1356	1356	1356	1356	0
25	20250106	180700	45558355	1356	1356	1356	1356	0
26	20250106	180600	45558355	1356	1356	1356	1356	0
27	20250106	180500	45558355	1356	1356	1356	1356	0
28	20250106	180400	45558355	1356	1356	1356	1356	0
29	20250106	180300	45558355	1356	1356	1356	1356	0
30	20250106	180200	45558355	1356	1356	1356	1356	0
31	20250106	180100	45558355	1356	1356	1356	1356	0
32	20250106	180000	45558355	1356	1356	1356	1356	357
33	20250106	175900	45558355	1356	1356	1356	1356	0
34	20250106	175800	45558355	1356	1356	1356	1356	0
35	20250106	175700	45558355	1356	1356	1356	1356	0
36	20250106	175600	45558355	1356	1356	1356	1356	0
37	20250106	175500	45558355	1356	1356	1356	1356	0
38	20250106	175400	45558355	1356	1356	1356	1356	0
39	20250106	175300	45558355	1356	1356	1356	1356	0
40	20250106	175200	45558355	1356	1356	1356	1356	0
41	20250106	175100	45558355	1356	1356	1356	1356	0
42	20250106	175000	45558355	1356	1356	1356	1356	0
43	20250106	174900	45558355	1356	1356	1356	1356	0
44	20250106	174800	45558355	1356	1356	1356	1356	0
45	20250106	174700	45558355	1356	1356	1356	1356	0
46	20250106	174600	45558355	1356	1356	1356	1356	0
47	20250106	174500	45558355	1356	1356	1356	1356	0
48	20250106	174400	45558355	1356	1356	1356	1356	0
49	20250106	174300	45558355	1356	1356	1356	1356	0
50	20250106	174200	45558355	1356	1356	1356	1356	0
51	20250106	174100	45558355	1356	1356	1356	1356	0
52	20250106	174000	45558355	1356	1356	1356	1356	0
53	20250106	173900	45558355	1356	1356	1356	1356	0
54	20250106	173800	45558355	1356	1356	1356	1356	0
55	20250106	173700	45558355	1356	1356	1356	1356	0
56	20250106	173600	45558355	1356	1356	1356	1356	0
57	20250106	173500	45558355	1356	1356	1356	1356	0
58	20250106	173400	45558355	1356	1356	1356	1356	0
59	20250106	173300	45558355	1356	1356	1356	1356	0
60	20250106	173200	45558355	1356	1356	1356	1356	0
61	20250106	173100	45558355	1356	1356	1356	1356	0
62	20250106	173000	45558355	1356	1356	1356	1356	357
63	20250106	172900	45558355	1356	1356	1356	1356	0
64	20250106	172800	45558355	1356	1356	1356	1356	0
65	20250106	172700	45558355	1356	1356	1356	1356	0
66	20250106	172600	45558355	1356	1356	1356	1356	0
67	20250106	172500	45558355	1356	1356	1356	1356	0
68	20250106	172400	45558355	1356	1356	1356	1356	0
69	20250106	172300	45558355	1356	1356	1356	1356	0
70	20250106	172200	45558355	1356	1356	1356	1356	0
71	20250106	172100	45558355	1356	1356	1356	1356	0
72	20250106	172000	45558355	1356	1356	1356	1356	0
73	20250106	171900	45558355	1356	1356	1356	1356	0
74	20250106	171800	45558355	1356	1356	1356	1356	0
75	20250106	171700	45558355	1356	1356	1356	1356	0
76	20250106	171600	45558355	1356	1356	1356	1356	0
77	20250106	171500	45558355	1356	1356	1356	1356	0
78	20250106	171400	45558355	1356	1356	1356	1356	0
79	20250106	171300	45558355	1356	1356	1356	1356	0
80	20250106	171200	45558355	1356	1356	1356	1356	0
81	20250106	171100	45558355	1356	1356	1356	1356	0
82	20250106	171000	45558355	1356	1356	1356	1356	0
83	20250106	170900	45558355	1356	1356	1356	1356	0
84	20250106	170800	45558355	1356	1356	1356	1356	0
85	20250106	170700	45558355	1356	1356	1356	1356	0
86	20250106	170600	45558355	1356	1356	1356	1356	0
87	20250106	170500	45558355	1356	1356	1356	1356	0
88	20250106	170400	45558355	1356	1356	1356	1356	0
89	20250106	170300	45558355	1356	1356	1356	1356	0
90	20250106	170200	45558355	1356	1356	1356	1356	0
91	20250106	170100	45558355	1356	1356	1356	1356	0
92	20250106	170000	45558355	1356	1356	1356	1356	357
93	20250106	165900	45558355	1356	1356	1356	1356	0
94	20250106	165800	45558355	1356	1356	1356	1356	0
95	20250106	165700	45558355	1356	1356	1356	1356	0
96	20250106	165600	45558355	1356	1356	1356	1356	0
97	20250106	165500	45558355	1356	1356	1356	1356	0
98	20250106	165400	45558355	1356	1356	1356	1356	0
99	20250106	165300	45558355	1356	1356	1356	1356	0
100	20250106	165200	45558355	1356	1356	1356	1356	0
101	20250106	165100	45558355	1356	1356	1356	1356	0
102	20250106	165000	45558355	1356	1356	1356	1356	0
103	20250106	164900	45558355	1356	1356	1356	1356	0
104	20250106	164800	45558355	1356	1356	1356	1356	0
105	20250106	164700	45558355	1356	1356	1356	1356	0
106	20250106	164600	45558355	1356	1356	1356	1356	0
107	20250106	164500	45558355	1356	1356	1356	1356	0
108	20250106	164400	45558355	1356	1356	1356	1356	0
109	20250106	164300	45558355	1356	1356	1356	1356	0
110	20250106	164200	45558355	1356	1356	1356	1356	0
111	20250106	164100	45558355	1356	1356	1356	1356	0
112	20250106	164000	45558355	1356	1356	1356	1356	0
113	20250106	163900	45558355	1356	1356	1356	1356	0
114	20250106	163800	45558355	1356	1356	1356	1356	0
115	20250106	163700	45558355	1356	1356	1356	1356	0
116	20250106	163600	45558355	1356	1356	1356	1356	0
117	20250106	163500	45558355	1356	1356	1356	1356	0
118	20250106	163400	45558355	1356	1356	1356	1356	0
119	20250106	163300	45558355	1356	1356	1356	1356	0
120	20250106	163200	45558355	1356	1356	1356	1356	0
121	20250106	163100	45558355	1356	1356	1356	1356	0
122	20250106	163000	45558355	1356	1356	1356	1356	357
123	20250106	162900	45558355	1356	1356	1356	1356	0
124	20250106	162800	45558355	1356	1356	1356	1356	0
125	20250106	162700	45558355	1356	1356	1356	1356	0
126	20250106	162600	45558355	1356	1356	1356	1356	0
127	20250106	162500	45558355	1356	1356	1356	1356	0
128	20250106	162400	45558355	1356	1356	1356	1356	0
129	20250106	162300	45558355	1356	1356	1356	1356	0
130	20250106	162200	45558355	1356	1356	1356	1356	0
131	20250106	162100	45558355	1356	1356	1356	1356	0
132	20250106	162000	45558355	1356	1356	1356	1356	0
133	20250106	161900	45558355	1356	1356	1356	1356	0
134	20250106	161800	45558355	1356	1356	1356	1356	0
135	20250106	161700	45558355	1356	1356	1356	1356	0
136	20250106	161600	45558355	1356	1356	1356	1356	0
137	20250106	161500	45558355	1356	1356	1356	1356	0
138	20250106	161400	45558355	1356	1356	1356	1356	0
139	20250106	161300	45558355	1356	1356	1356	1356	0
140	20250106	161200	45558355	1356	1356	1356	1356	0
141	20250106	161100	45558355	1356	1356	1356	1356	0
142	20250106	161000	45558355	1356	1356	1356	1356	0
143	20250106	160900	45558355	1356	1356	1356	1356	0
144	20250106	160800	45558355	1356	1356	1356	1356	0
145	20250106	160700	45558355	1356	1356	1356	1356	0
146	20250106	160600	45558355	1356	1356	1356	1356	0
147	20250106	160500	45558355	1356	1356	1356	1356	0
148	20250106	160400	45558355	1356	1356	1356	1356	0
149	20250106	160300	45558355	1356	1356	1356	1356	0
150	20250106	160200	45558355	1356	1356	1356	1356	0
151	20250106	160100	45558355	1356	1356	1356	1356	0
152	20250106	160000	45558355	1356	1356	1356	1356	357
153	20250106	155900	45558355	1356	1356	1356	1356	0
154	20250106	155800	45558355	1356	1356	1356	1356	0
155	20250106	155700	45558355	1356	1356	1356	1356	0
156	20250106	155600	45558355	1356	1356	1356	1356	0
157	20250106	155500	45558355	1356	1356	1356	1356	0
158	20250106	155400	45558355	1356	1356	1356	1356	0
159	20250106	155300	45558355	1356	1356	1356	1356	0
160	20250106	155200	45558355	1356	1356	1356	1356	0
161	20250106	155100	45558355	1356	1356	1356	1356	0
162	20250106	155000	45558355	1356	1356	1356	1356	0
163	20250106	154900	45558355	1356	1356	1356	1356	0
164	20250106	154800	45558355	1356	1356	1356	1356	0
165	20250106	154700	45558355	1356	1356	1356	1356	0
166	20250106	154600	45558355	1356	1356	1356	1356	0
167	20250106	154500	45558355	1356	1356	1356	1356	0
168	20250106	154400	45558355	1356	1356	1356	1356	0
169	20250106	154300	45558355	1356	1356	1356	1356	0
170	20250106	154200	45558355	1356	1356	1356	1356	0
171	20250106	154100	45558355	1356	1356	1356	1356	0
172	20250106	154000	45558355	1356	1356	1356	1356	0
173	20250106	153900	45558355	1356	1356	1356	1356	0
174	20250106	153800	45558355	1356	1356	1356	1356	0
175	20250106	153700	45558355	1356	1356	1356	1356	0
176	20250106	153600	45558355	1356	1356	1356	1356	0
177	20250106	153500	45558355	1356	1356	1356	1356	0
178	20250106	153400	45558355	1356	1356	1356	1356	0
179	20250106	153300	45558355	1356	1356	1356	1356	0
180	20250106	153200	45558355	1356	1356	1356	1356	0
181	20250106	153100	45558355	1356	1356	1356	1356	0
182	20250106	153000	45558355	1356	1356	1356	1356	714
183	20250106	152900	45074263	1357	1357	1357	1357	0
184	20250106	152800	45074263	1357	1357	1357	1357	0
185	20250106	152700	45074263	1357	1357	1357	1357	0
186	20250106	152600	45074263	1357	1357	1357	1357	0
187	20250106	152500	45074263	1357	1357	1357	1357	0
188	20250106	152400	45074263	1357	1357	1357	1357	0
189	20250106	152300	45074263	1357	1357	1357	1357	0
190	20250106	152200	45074263	1357	1357	1357	1357	0
191	20250106	152100	45074263	1357	1357	1357	1357	0
192	20250106	152000	45074263	1357	1357	1357	1357	0
193	20250106	151900	45074263	1357	1352	1357	1351	628
194	20250106	151800	44224374	1351	1352	1352	1351	85
195	20250106	151700	44109529	1352	1340	1352	1340	510
196	20250106	151600	43425803	1340	1340	1340	1340	0
197	20250106	151500	43425803	1340	1340	1340	1326	163
198	20250106	151400	43207398	1340	1340	1340	1340	0
199	20250106	151300	43207398	1340	1340	1340	1340	0
200	20250106	151200	43207398	1340	1340	1340	1340	0
201	20250106	151100	43207398	1340	1340	1340	1340	0
202	20250106	151000	43207398	1340	1340	1340	1340	0
203	20250106	150900	43207398	1340	1340	1340	1340	0
204	20250106	150800	43207398	1340	1340	1340	1340	0
205	20250106	150700	43207398	1340	1340	1340	1340	0
206	20250106	150600	43207398	1340	1340	1340	1340	0
207	20250106	150500	43207398	1340	1340	1340	1340	0
208	20250106	150400	43207398	1340	1340	1340	1340	0
209	20250106	150300	43207398	1340	1340	1340	1340	0
210	20250106	150200	43207398	1340	1340	1340	1340	5
211	20250106	150100	43200698	1340	1340	1340	1340	0
212	20250106	150000	43200698	1340	1340	1340	1340	0
213	20250106	145900	43200698	1340	1340	1340	1340	0
214	20250106	145800	43200698	1340	1340	1340	1340	0
215	20250106	145700	43200698	1340	1340	1340	1340	0
216	20250106	145600	43200698	1340	1340	1340	1340	0
217	20250106	145500	43200698	1340	1340	1340	1340	0
218	20250106	145400	43200698	1340	1340	1340	1340	0
219	20250106	145300	43200698	1340	1337	1340	1337	200
220	20250106	145200	42933069	1337	1337	1337	1337	0
221	20250106	145100	42933069	1337	1337	1337	1337	4
222	20250106	145000	42927721	1330	1330	1330	1330	0
223	20250106	144900	42927721	1330	1330	1330	1330	0
224	20250106	144800	42927721	1330	1330	1330	1330	11
225	20250106	144700	42913091	1337	1337	1337	1337	0
226	20250106	144600	42913091	1337	1337	1337	1337	0
227	20250106	144500	42913091	1337	1337	1337	1337	0
228	20250106	144400	42913091	1337	1337	1337	1337	0
229	20250106	144300	42913091	1337	1337	1337	1337	0
230	20250106	144200	42913091	1337	1337	1337	1337	0
231	20250106	144100	42913091	1337	1337	1337	1337	1
232	20250106	144000	42911754	1335	1335	1335	1335	104
233	20250106	143900	42772914	1330	1330	1330	1330	0
234	20250106	143800	42772914	1330	1330	1330	1330	200
235	20250106	143700	42506914	1329	1326	1329	1326	400
236	20250106	143600	41975917	1325	1325	1325	1325	1
237	20250106	143500	41974592	1324	1323	1324	1323	1590
238	20250106	143400	39871021	1323	1323	1323	1323	568
239	20250106	143300	39119557	1322	1322	1322	1322	2
240	20250106	143200	39116913	1322	1322	1322	1322	0
241	20250106	143100	39116913	1322	1322	1322	1322	0
242	20250106	143000	39116913	1322	1322	1322	1322	0
243	20250106	142900	39116913	1322	1322	1322	1322	0
244	20250106	142800	39116913	1322	1322	1322	1322	0
245	20250106	142700	39116913	1322	1323	1323	1322	201
246	20250106	142600	38850991	1323	1323	1323	1323	0
247	20250106	142500	38850991	1323	1323	1323	1323	0
248	20250106	142400	38850991	1323	1323	1323	1323	0
249	20250106	142300	38850991	1323	1323	1323	1323	0
250	20250106	142200	38850991	1323	1323	1323	1323	0
251	20250106	142100	38850991	1323	1323	1323	1323	0
252	20250106	142000	38850991	1323	1323	1323	1323	0
253	20250106	141900	38850991	1323	1323	1323	1323	0
254	20250106	141800	38850991	1323	1323	1323	1323	0
255	20250106	141700	38850991	1323	1323	1323	1323	0
256	20250106	141600	38850991	1323	1323	1323	1323	0
257	20250106	141500	38850991	1323	1323	1323	1323	40
258	20250106	141400	38798071	1323	1323	1323	1323	100
259	20250106	141300	38665771	1322	1324	1324	1322	2000
260	20250106	141200	36020311	1329	1329	1329	1329	0
261	20250106	141100	36020311	1329	1329	1329	1329	10
262	20250106	141000	36007021	1324	1324	1324	1324	0
263	20250106	140900	36007021	1324	1325	1325	1324	200
264	20250106	140800	35742181	1329	1329	1329	1329	0
265	20250106	140700	35742181	1329	1329	1329	1329	40
266	20250106	140600	35689021	1329	1329	1329	1329	0
267	20250106	140500	35689021	1329	1329	1329	1329	0
268	20250106	140400	35689021	1329	1329	1329	1329	0
269	20250106	140300	35689021	1329	1329	1329	1329	0
270	20250106	140200	35689021	1329	1329	1329	1329	0
271	20250106	140100	35689021	1329	1329	1329	1329	0
272	20250106	140000	35689021	1329	1329	1329	1329	0
273	20250106	135900	35689021	1329	1329	1329	1329	0
274	20250106	135800	35689021	1329	1329	1329	1329	0
275	20250106	135700	35689021	1329	1329	1329	1329	0
276	20250106	135600	35689021	1329	1329	1329	1329	0
277	20250106	135500	35689021	1329	1329	1329	1329	0
278	20250106	135400	35689021	1329	1329	1329	1329	40
279	20250106	135300	35635861	1329	1329	1329	1329	0
280	20250106	135200	35635861	1329	1329	1329	1329	0
281	20250106	135100	35635861	1329	1329	1329	1329	0
282	20250106	135000	35635861	1329	1329	1329	1329	0
283	20250106	134900	35635861	1329	1329	1329	1329	0
284	20250106	134800	35635861	1329	1329	1329	1329	0
285	20250106	134700	35635861	1329	1329	1329	1329	0
286	20250106	134600	35635861	1329	1329	1329	1329	0
287	20250106	134500	35635861	1329	1329	1329	1329	0
288	20250106	134400	35635861	1329	1329	1329	1329	0
289	20250106	134300	35635861	1329	1329	1329	1329	0
290	20250106	134200	35635861	1329	1329	1329	1329	0
291	20250106	134100	35635861	1329	1329	1329	1329	0
292	20250106	134000	35635861	1329	1329	1329	1329	2
293	20250106	133900	35633203	1323	1323	1323	1323	0
294	20250106	133800	35633203	1323	1323	1323	1323	500
295	20250106	133700	34971703	1322	1322	1322	1322	214
296	20250106	133600	34688795	1323	1323	1323	1323	0
297	20250106	133500	34688795	1323	1323	1323	1323	0
298	20250106	133400	34688795	1323	1323	1323	1323	0
299	20250106	133300	34688795	1323	1323	1323	1323	0
300	20250106	133200	34688795	1323	1323	1323	1323	21
301	20250106	133100	34661012	1323	1323	1323	1323	180
302	20250106	133000	34422872	1323	1323	1323	1323	0
303	20250106	132900	34422872	1323	1323	1323	1323	0
304	20250106	132800	34422872	1323	1323	1323	1323	0
305	20250106	132700	34422872	1323	1323	1323	1323	0
306	20250106	132600	34422872	1323	1323	1323	1323	0
307	20250106	132500	34422872	1323	1323	1323	1323	500
308	20250106	132400	33761372	1323	1323	1323	1323	389
309	20250106	132300	33246725	1323	1323	1323	1323	0
310	20250106	132200	33246725	1323	1323	1323	1323	0
311	20250106	132100	33246725	1323	1328	1329	1322	1352
312	20250106	132000	31458773	1329	1329	1329	1329	250
313	20250106	131900	31126523	1322	1325	1325	1322	500
314	20250106	131800	30465397	1328	1328	1328	1328	0
315	20250106	131700	30465397	1328	1335	1335	1328	1510
316	20250106	131600	28460047	1333	1333	1333	1333	100
317	20250106	131500	28326747	1333	1333	1333	1333	0
318	20250106	131400	28326747	1333	1333	1333	1333	0
319	20250106	131300	28326747	1333	1333	1333	1333	2
320	20250106	131200	28324081	1329	1329	1329	1329	0
321	20250106	131100	28324081	1329	1329	1329	1329	201
322	20250106	131000	28056952	1327	1327	1327	1327	200
323	20250106	130900	27791552	1327	1327	1327	1327	1
324	20250106	130800	27790225	1325	1325	1325	1325	0
325	20250106	130700	27790225	1325	1325	1325	1325	22
326	20250106	130600	27761075	1327	1327	1327	1327	0
327	20250106	130500	27761075	1327	1327	1327	1327	1
328	20250106	130400	27759748	1327	1327	1327	1327	0
329	20250106	130300	27759748	1327	1327	1327	1327	0
330	20250106	130200	27759748	1327	1327	1327	1327	2000
331	20250106	130100	25105748	1327	1327	1327	1327	0
332	20250106	130000	25105748	1327	1327	1327	1327	0
333	20250106	125900	25105748	1327	1327	1327	1327	0
334	20250106	125800	25105748	1327	1327	1327	1327	0
335	20250106	125700	25105748	1327	1327	1327	1327	0
336	20250106	125600	25105748	1327	1327	1327	1327	0
337	20250106	125500	25105748	1327	1327	1327	1327	0
338	20250106	125400	25105748	1327	1327	1327	1327	0
339	20250106	125300	25105748	1327	1327	1327	1327	0
340	20250106	125200	25105748	1327	1327	1327	1327	0
341	20250106	125100	25105748	1327	1327	1327	1327	0
342	20250106	125000	25105748	1327	1331	1331	1326	1504
343	20250106	124900	23111410	1332	1332	1332	1332	0
344	20250106	124800	23111410	1332	1338	1338	1332	1500
345	20250106	124700	21112943	1339	1339	1339	1339	0
346	20250106	124600	21112943	1339	1339	1339	1339	0
347	20250106	124500	21112943	1339	1339	1339	1339	0
348	20250106	124400	21112943	1339	1339	1339	1339	0
349	20250106	124300	21112943	1339	1339	1339	1339	0
350	20250106	124200	21112943	1339	1339	1339	1339	0
351	20250106	124100	21112943	1339	1339	1339	1339	0
352	20250106	124000	21112943	1339	1339	1339	1339	0
353	20250106	123900	21112943	1339	1339	1339	1339	0
354	20250106	123800	21112943	1339	1339	1339	1339	0
355	20250106	123700	21112943	1339	1339	1339	1339	0
356	20250106	123600	21112943	1339	1339	1339	1339	0
357	20250106	123500	21112943	1339	1339	1339	1339	0
358	20250106	123400	21112943	1339	1339	1339	1339	0
359	20250106	123300	21112943	1339	1339	1339	1339	0
360	20250106	123200	21112943	1339	1339	1339	1339	0
361	20250106	123100	21112943	1339	1339	1339	1339	0
362	20250106	123000	21112943	1339	1339	1339	1339	0
363	20250106	122900	21112943	1339	1339	1339	1339	0
364	20250106	122800	21112943	1339	1339	1339	1339	0
365	20250106	122700	21112943	1339	1339	1339	1339	0
366	20250106	122600	21112943	1339	1339	1339	1339	0
367	20250106	122500	21112943	1339	1339	1339	1339	0
368	20250106	122400	21112943	1339	1339	1339	1339	0
369	20250106	122300	21112943	1339	1339	1339	1339	0
370	20250106	122200	21112943	1339	1339	1339	1339	0
371	20250106	122100	21112943	1339	1339	1339	1339	0
372	20250106	122000	21112943	1339	1339	1339	1339	0
373	20250106	121900	21112943	1339	1339	1339	1339	0
374	20250106	121800	21112943	1339	1339	1339	1339	27
375	20250106	121700	21076790	1339	1339	1339	1339	0
376	20250106	121600	21076790	1339	1339	1339	1339	0
377	20250106	121500	21076790	1339	1339	1339	1339	1
378	20250106	121400	21075451	1340	1340	1340	1340	0
379	20250106	121300	21075451	1340	1340	1340	1340	0
380	20250106	121200	21075451	1340	1340	1340	1340	0
381	20250106	121100	21075451	1340	1340	1340	1340	0
382	20250106	121000	21075451	1340	1340	1340	1340	0
383	20250106	120900	21075451	1340	1340	1340	1340	0
384	20250106	120800	21075451	1340	1340	1340	1340	0
385	20250106	120700	21075451	1340	1340	1340	1340	0
386	20250106	120600	21075451	1340	1340	1340	1340	0
387	20250106	120500	21075451	1340	1340	1340	1340	0
388	20250106	120400	21075451	1340	1340	1340	1340	0
389	20250106	120300	21075451	1340	1340	1340	1340	0
390	20250106	120200	21075451	1340	1340	1340	1340	0
391	20250106	120100	21075451	1340	1340	1340	1340	0
392	20250106	120000	21075451	1340	1340	1340	1340	0
393	20250106	115900	21075451	1340	1340	1340	1340	0
394	20250106	115800	21075451	1340	1340	1340	1340	0
395	20250106	115700	21075451	1340	1340	1340	1340	201
396	20250106	115600	20806111	1340	1340	1340	1340	0
397	20250106	115500	20806111	1340	1340	1340	1340	0
398	20250106	115400	20806111	1340	1340	1340	1340	0
399	20250106	115300	20806111	1340	1340	1340	1340	0
400	20250106	115200	20806111	1340	1340	1340	1340	0
401	20250106	115100	20806111	1340	1340	1340	1340	0
402	20250106	115000	20806111	1340	1340	1340	1340	0
403	20250106	114900	20806111	1340	1340	1340	1340	0
404	20250106	114800	20806111	1340	1340	1340	1340	0
405	20250106	114700	20806111	1340	1340	1340	1340	0
406	20250106	114600	20806111	1340	1340	1340	1340	4
407	20250106	114500	20800751	1341	1341	1341	1341	0
408	20250106	114400	20800751	1341	1341	1341	1341	0
409	20250106	114300	20800751	1341	1341	1341	1341	0
410	20250106	114200	20800751	1341	1341	1341	1341	0
411	20250106	114100	20800751	1341	1341	1341	1341	0
412	20250106	114000	20800751	1341	1341	1341	1341	0
413	20250106	113900	20800751	1341	1341	1341	1341	0
414	20250106	113800	20800751	1341	1341	1341	1341	0
415	20250106	113700	20800751	1341	1341	1341	1341	0
416	20250106	113600	20800751	1341	1341	1341	1341	0
417	20250106	113500	20800751	1341	1341	1341	1341	0
418	20250106	113400	20800751	1341	1341	1341	1341	0
419	20250106	113300	20800751	1341	1341	1341	1341	0
420	20250106	113200	20800751	1341	1341	1341	1341	0
421	20250106	113100	20800751	1341	1341	1341	1341	0
422	20250106	113000	20800751	1341	1341	1341	1341	0
423	20250106	112900	20800751	1341	1341	1341	1341	0
424	20250106	112800	20800751	1341	1341	1341	1341	0
425	20250106	112700	20800751	1341	1341	1341	1341	0
426	20250106	112600	20800751	1341	1341	1341	1341	0
427	20250106	112500	20800751	1341	1341	1341	1341	0
428	20250106	112400	20800751	1341	1341	1341	1341	0
429	20250106	112300	20800751	1341	1341	1341	1341	0
430	20250106	112200	20800751	1341	1341	1341	1341	0
431	20250106	112100	20800751	1341	1341	1341	1341	0
432	20250106	112000	20800751	1341	1341	1341	1341	0
433	20250106	111900	20800751	1341	1341	1341	1341	0
434	20250106	111800	20800751	1341	1341	1341	1341	52
435	20250106	111700	20731019	1341	1341	1341	1341	0
436	20250106	111600	20731019	1341	1341	1341	1341	0
437	20250106	111500	20731019	1341	1341	1341	1341	0
438	20250106	111400	20731019	1341	1341	1341	1341	0
439	20250106	111300	20731019	1341	1341	1341	1341	0
440	20250106	111200	20731019	1341	1341	1341	1341	0
441	20250106	111100	20731019	1341	1341	1341	1341	0
442	20250106	111000	20731019	1341	1341	1341	1341	0
443	20250106	110900	20731019	1341	1341	1341	1341	1
444	20250106	110800	20729678	1341	1341	1341	1341	0
445	20250106	110700	20729678	1341	1340	1341	1340	2
446	20250106	110600	20726997	1338	1338	1338	1338	0
447	20250106	110500	20726997	1338	1338	1338	1338	0
448	20250106	110400	20726997	1338	1338	1338	1338	0
449	20250106	110300	20726997	1338	1338	1338	1338	0
450	20250106	110200	20726997	1338	1338	1338	1338	0
451	20250106	110100	20726997	1338	1338	1338	1338	0
452	20250106	110000	20726997	1338	1338	1338	1338	0
453	20250106	105900	20726997	1338	1338	1338	1338	1
454	20250106	105800	20725659	1340	1340	1340	1340	0
455	20250106	105700	20725659	1340	1340	1340	1340	0
456	20250106	105600	20725659	1340	1340	1340	1340	0
457	20250106	105500	20725659	1340	1340	1340	1340	0
458	20250106	105400	20725659	1340	1340	1340	1340	0
459	20250106	105300	20725659	1340	1340	1340	1340	0
460	20250106	105200	20725659	1340	1340	1340	1340	1000
461	20250106	105100	19385659	1340	1340	1340	1340	0
462	20250106	105000	19385659	1340	1340	1340	1340	0
463	20250106	104900	19385659	1340	1340	1340	1340	0
464	20250106	104800	19385659	1340	1340	1340	1340	0
465	20250106	104700	19385659	1340	1340	1340	1340	0
466	20250106	104600	19385659	1340	1340	1340	1340	0
467	20250106	104500	19385659	1340	1340	1340	1340	0
468	20250106	104400	19385659	1340	1340	1340	1340	0
469	20250106	104300	19385659	1340	1340	1340	1340	0
470	20250106	104200	19385659	1340	1340	1340	1340	0
471	20250106	104100	19385659	1340	1340	1340	1340	10
472	20250106	104000	19372259	1340	1340	1340	1340	0
473	20250106	103900	19372259	1340	1340	1340	1340	0
474	20250106	103800	19372259	1340	1340	1340	1340	0
475	20250106	103700	19372259	1340	1340	1340	1339	524
476	20250106	103600	18670121	1341	1341	1341	1341	0
477	20250106	103500	18670121	1341	1341	1341	1341	0
478	20250106	103400	18670121	1341	1341	1341	1341	0
479	20250106	103300	18670121	1341	1341	1341	1341	0
480	20250106	103200	18670121	1341	1341	1341	1341	0
481	20250106	103100	18670121	1341	1341	1341	1341	0
482	20250106	103000	18670121	1341	1341	1341	1341	0
483	20250106	102900	18670121	1341	1341	1341	1341	0
484	20250106	102800	18670121	1341	1341	1341	1341	0
485	20250106	102700	18670121	1341	1341	1341	1341	0
486	20250106	102600	18670121	1341	1341	1341	1341	0
487	20250106	102500	18670121	1341	1341	1341	1341	0
488	20250106	102400	18670121	1341	1341	1341	1341	0
489	20250106	102300	18670121	1341	1341	1341	1341	0
490	20250106	102200	18670121	1341	1341	1341	1341	0
491	20250106	102100	18670121	1341	1341	1341	1341	0
492	20250106	102000	18670121	1341	1341	1341	1341	0
493	20250106	101900	18670121	1341	1341	1341	1341	0
494	20250106	101800	18670121	1341	1341	1341	1341	0
495	20250106	101700	18670121	1341	1341	1341	1341	0
496	20250106	101600	18670121	1341	1341	1341	1341	0
497	20250106	101500	18670121	1341	1341	1341	1341	0
498	20250106	101400	18670121	1341	1341	1341	1341	0
499	20250106	101300	18670121	1341	1341	1341	1341	1
500	20250106	101200	18668780	1341	1341	1341	1341	0
501	20250106	101100	18668780	1341	1341	1341	1341	0
502	20250106	101000	18668780	1341	1341	1341	1341	0
503	20250106	100900	18668780	1341	1341	1341	1341	0
504	20250106	100800	18668780	1341	1340	1341	1340	2602
505	20250106	100700	15182098	1340	1340	1340	1340	0
506	20250106	100600	15182098	1340	1340	1340	1340	0
507	20250106	100500	15182098	1340	1340	1340	1340	306
508	20250106	100400	14772058	1346	1346	1346	1346	0
509	20250106	100300	14772058	1346	1346	1346	1346	100
510	20250106	100200	14637458	1345	1345	1345	1345	0
511	20250106	100100	14637458	1345	1345	1345	1345	0
512	20250106	100000	14637458	1345	1345	1345	1345	0
513	20250106	095900	14637458	1345	1345	1345	1345	0
514	20250106	095800	14637458	1345	1345	1345	1345	0
515	20250106	095700	14637458	1345	1345	1345	1345	1
516	20250106	095600	14636113	1340	1340	1340	1340	1000
517	20250106	095500	13296113	1340	1340	1340	1340	0
518	20250106	095400	13296113	1340	1341	1341	1340	1200
519	20250106	095300	11687926	1341	1341	1341	1341	0
520	20250106	095200	11687926	1341	1343	1343	1341	1800
521	20250106	095100	9273826	1341	1341	1341	1341	0
522	20250106	095000	9273826	1341	1341	1341	1341	0
523	20250106	094900	9273826	1341	1341	1341	1341	0
524	20250106	094800	9273826	1341	1341	1341	1341	0
525	20250106	094700	9273826	1341	1341	1341	1341	0
526	20250106	094600	9273826	1341	1341	1341	1341	0
527	20250106	094500	9273826	1341	1341	1341	1341	0
528	20250106	094400	9273826	1341	1341	1341	1341	0
529	20250106	094300	9273826	1341	1346	1346	1341	484
530	20250106	094200	8624652	1347	1347	1347	1347	2
531	20250106	094100	8621958	1347	1349	1351	1347	1525
532	20250106	094000	6567706	1351	1351	1351	1351	0
533	20250106	093900	6567706	1351	1351	1351	1351	561
534	20250106	093800	5809795	1351	1351	1351	1351	1581
535	20250106	093700	3673864	1350	1350	1350	1350	0
536	20250106	093600	3673864	1350	1350	1350	1350	0
537	20250106	093500	3673864	1350	1350	1350	1350	0
538	20250106	093400	3673864	1350	1350	1350	1350	0
539	20250106	093300	3673864	1350	1350	1350	1350	0
540	20250106	093200	3673864	1350	1350	1350	1350	100
541	20250106	093100	3538864	1350	1350	1357	1350	353
542	20250106	093000	3062229	1350	1350	1350	1350	0
543	20250106	092900	3062229	1350	1350	1350	1350	1
544	20250106	092800	3060879	1357	1350	1357	1350	14
545	20250106	092700	3041972	1358	1345	1358	1345	80
546	20250106	092600	2934176	1345	1341	1345	1338	35
547	20250106	092500	2887289	1333	1340	1340	1333	1854
548	20250106	092400	402950	1340	1340	1340	1340	0
549	20250106	092300	402950	1340	1340	1340	1340	0
550	20250106	092200	402950	1340	1340	1340	1340	0
551	20250106	092100	402950	1340	1340	1340	1340	0
552	20250106	092000	402950	1340	1340	1340	1340	0
553	20250106	091900	402950	1340	1340	1340	1340	0
554	20250106	091800	402950	1340	1340	1340	1340	0
555	20250106	091700	402950	1340	1340	1340	1340	0
556	20250106	091600	402950	1340	1340	1340	1340	0
557	20250106	091500	402950	1340	1340	1340	1340	0
558	20250106	091400	402950	1340	1340	1340	1340	0
559	20250106	091300	402950	1340	1340	1340	1340	0
560	20250106	091200	402950	1340	1340	1340	1340	0
561	20250106	091100	402950	1340	1340	1340	1340	0
562	20250106	091000	402950	1340	1340	1340	1340	0
563	20250106	090900	402950	1340	1340	1340	1340	0
564	20250106	090800	402950	1340	1340	1340	1340	200
565	20250106	090700	134950	1340	1340	1340	1340	0
566	20250106	090600	134950	1340	1340	1340	1340	0
567	20250106	090500	134950	1340	1340	1340	1340	0
568	20250106	090400	134950	1340	1340	1340	1340	0
569	20250106	090300	134950	1340	1340	1340	1340	0
570	20250106	090200	134950	1340	1330	1340	1330	20
571	20250106	090100	108240	1320	1320	1320	1320	0
572	20250106	090000	108240	1320	1320	1320	1320	82