KissMeData/064520/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	194300	1665820	1838	1838	1838	1838	8
3	20250110	194200	1665820	1838	1838	1838	1838	0
4	20250110	194100	1665820	1838	1838	1838	1838	0
5	20250110	194000	1665820	1838	1838	1838	1838	0
6	20250110	193900	1665820	1838	1838	1838	1838	0
7	20250110	193800	1665820	1838	1838	1838	1838	0
8	20250110	193700	1665820	1838	1838	1838	1838	0
9	20250110	193600	1665820	1838	1838	1838	1838	0
10	20250110	193500	1665820	1838	1838	1838	1838	0
11	20250110	193400	1665820	1838	1838	1838	1838	0
12	20250110	193300	1665820	1838	1838	1838	1838	0
13	20250110	193200	1665820	1838	1838	1838	1838	0
14	20250110	193100	1665820	1838	1838	1838	1838	0
15	20250110	193000	1665820	1838	1838	1838	1838	0
16	20250110	192900	1665820	1838	1838	1838	1838	0
17	20250110	192800	1665820	1838	1838	1838	1838	0
18	20250110	192700	1665820	1838	1838	1838	1838	0
19	20250110	192600	1665820	1838	1838	1838	1838	0
20	20250110	192500	1665820	1838	1838	1838	1838	0
21	20250110	192400	1665820	1838	1838	1838	1838	0
22	20250110	192300	1665820	1838	1838	1838	1838	0
23	20250110	192200	1665820	1838	1838	1838	1838	0
24	20250110	192100	1665820	1838	1838	1838	1838	0
25	20250110	192000	1665820	1838	1838	1838	1838	0
26	20250110	191900	1665820	1838	1838	1838	1838	0
27	20250110	191800	1665820	1838	1838	1838	1838	0
28	20250110	191700	1665820	1838	1838	1838	1838	0
29	20250110	191600	1665820	1838	1838	1838	1838	0
30	20250110	191500	1665820	1838	1838	1838	1838	0
31	20250110	191400	1665820	1838	1838	1838	1838	0
32	20250110	191300	1665820	1838	1838	1838	1838	8
33	20250110	191200	1665820	1838	1838	1838	1838	0
34	20250110	191100	1665820	1838	1838	1838	1838	0
35	20250110	191000	1665820	1838	1838	1838	1838	0
36	20250110	190900	1665820	1838	1838	1838	1838	0
37	20250110	190800	1665820	1838	1838	1838	1838	0
38	20250110	190700	1665820	1838	1838	1838	1838	0
39	20250110	190600	1665820	1838	1838	1838	1838	0
40	20250110	190500	1665820	1838	1838	1838	1838	0
41	20250110	190400	1665820	1838	1838	1838	1838	0
42	20250110	190300	1665820	1838	1838	1838	1838	0
43	20250110	190200	1665820	1838	1838	1838	1838	0
44	20250110	190100	1665820	1838	1838	1838	1838	0
45	20250110	190000	1665820	1838	1838	1838	1838	0
46	20250110	185900	1665820	1838	1838	1838	1838	0
47	20250110	185800	1665820	1838	1838	1838	1838	0
48	20250110	185700	1665820	1838	1838	1838	1838	0
49	20250110	185600	1665820	1838	1838	1838	1838	0
50	20250110	185500	1665820	1838	1838	1838	1838	0
51	20250110	185400	1665820	1838	1838	1838	1838	0
52	20250110	185300	1665820	1838	1838	1838	1838	0
53	20250110	185200	1665820	1838	1838	1838	1838	0
54	20250110	185100	1665820	1838	1838	1838	1838	0
55	20250110	185000	1665820	1838	1838	1838	1838	0
56	20250110	184900	1665820	1838	1838	1838	1838	0
57	20250110	184800	1665820	1838	1838	1838	1838	0
58	20250110	184700	1665820	1838	1838	1838	1838	0
59	20250110	184600	1665820	1838	1838	1838	1838	0
60	20250110	184500	1665820	1838	1838	1838	1838	0
61	20250110	184400	1665820	1838	1838	1838	1838	0
62	20250110	184300	1665820	1838	1838	1838	1838	8
63	20250110	184200	1665820	1838	1838	1838	1838	0
64	20250110	184100	1665820	1838	1838	1838	1838	0
65	20250110	184000	1665820	1838	1838	1838	1838	0
66	20250110	183900	1665820	1838	1838	1838	1838	0
67	20250110	183800	1665820	1838	1838	1838	1838	0
68	20250110	183700	1665820	1838	1838	1838	1838	0
69	20250110	183600	1665820	1838	1838	1838	1838	0
70	20250110	183500	1665820	1838	1838	1838	1838	0
71	20250110	183400	1665820	1838	1838	1838	1838	0
72	20250110	183300	1665820	1838	1838	1838	1838	0
73	20250110	183200	1665820	1838	1838	1838	1838	0
74	20250110	183100	1665820	1838	1838	1838	1838	0
75	20250110	183000	1665820	1838	1838	1838	1838	0
76	20250110	182900	1665820	1838	1838	1838	1838	0
77	20250110	182800	1665820	1838	1838	1838	1838	0
78	20250110	182700	1665820	1838	1838	1838	1838	0
79	20250110	182600	1665820	1838	1838	1838	1838	0
80	20250110	182500	1665820	1838	1838	1838	1838	0
81	20250110	182400	1665820	1838	1838	1838	1838	0
82	20250110	182300	1665820	1838	1838	1838	1838	0
83	20250110	182200	1665820	1838	1838	1838	1838	0
84	20250110	182100	1665820	1838	1838	1838	1838	0
85	20250110	182000	1665820	1838	1838	1838	1838	0
86	20250110	181900	1665820	1838	1838	1838	1838	0
87	20250110	181800	1665820	1838	1838	1838	1838	0
88	20250110	181700	1665820	1838	1838	1838	1838	0
89	20250110	181600	1665820	1838	1838	1838	1838	0
90	20250110	181500	1665820	1838	1838	1838	1838	0
91	20250110	181400	1665820	1838	1838	1838	1838	0
92	20250110	181300	1665820	1838	1838	1838	1838	8
93	20250110	181200	1665820	1838	1838	1838	1838	0
94	20250110	181100	1665820	1838	1838	1838	1838	0
95	20250110	181000	1665820	1838	1838	1838	1838	0
96	20250110	180900	1665820	1838	1838	1838	1838	0
97	20250110	180800	1665820	1838	1838	1838	1838	0
98	20250110	180700	1665820	1838	1838	1838	1838	0
99	20250110	180600	1665820	1838	1838	1838	1838	0
100	20250110	180500	1665820	1838	1838	1838	1838	0
101	20250110	180400	1665820	1838	1838	1838	1838	0
102	20250110	180300	1665820	1838	1838	1838	1838	0
103	20250110	180200	1665820	1838	1838	1838	1838	0
104	20250110	180100	1665820	1838	1838	1838	1838	0
105	20250110	180000	1665820	1838	1838	1838	1838	0
106	20250110	175900	1665820	1838	1838	1838	1838	0
107	20250110	175800	1665820	1838	1838	1838	1838	0
108	20250110	175700	1665820	1838	1838	1838	1838	0
109	20250110	175600	1665820	1838	1838	1838	1838	0
110	20250110	175500	1665820	1838	1838	1838	1838	0
111	20250110	175400	1665820	1838	1838	1838	1838	0
112	20250110	175300	1665820	1838	1838	1838	1838	0
113	20250110	175200	1665820	1838	1838	1838	1838	0
114	20250110	175100	1665820	1838	1838	1838	1838	0
115	20250110	175000	1665820	1838	1838	1838	1838	0
116	20250110	174900	1665820	1838	1838	1838	1838	0
117	20250110	174800	1665820	1838	1838	1838	1838	0
118	20250110	174700	1665820	1838	1838	1838	1838	0
119	20250110	174600	1665820	1838	1838	1838	1838	0
120	20250110	174500	1665820	1838	1838	1838	1838	0
121	20250110	174400	1665820	1838	1838	1838	1838	0
122	20250110	174300	1665820	1838	1838	1838	1838	8
123	20250110	174200	1665820	1838	1838	1838	1838	0
124	20250110	174100	1665820	1838	1838	1838	1838	0
125	20250110	174000	1665820	1838	1838	1838	1838	0
126	20250110	173900	1665820	1838	1838	1838	1838	0
127	20250110	173800	1665820	1838	1838	1838	1838	0
128	20250110	173700	1665820	1838	1838	1838	1838	0
129	20250110	173600	1665820	1838	1838	1838	1838	0
130	20250110	173500	1665820	1838	1838	1838	1838	0
131	20250110	173400	1665820	1838	1838	1838	1838	0
132	20250110	173300	1665820	1838	1838	1838	1838	0
133	20250110	173200	1665820	1838	1838	1838	1838	0
134	20250110	173100	1665820	1838	1838	1838	1838	0
135	20250110	173000	1665820	1838	1838	1838	1838	0
136	20250110	172900	1665820	1838	1838	1838	1838	0
137	20250110	172800	1665820	1838	1838	1838	1838	0
138	20250110	172700	1665820	1838	1838	1838	1838	0
139	20250110	172600	1665820	1838	1838	1838	1838	0
140	20250110	172500	1665820	1838	1838	1838	1838	0
141	20250110	172400	1665820	1838	1838	1838	1838	0
142	20250110	172300	1665820	1838	1838	1838	1838	0
143	20250110	172200	1665820	1838	1838	1838	1838	0
144	20250110	172100	1665820	1838	1838	1838	1838	0
145	20250110	172000	1665820	1838	1838	1838	1838	0
146	20250110	171900	1665820	1838	1838	1838	1838	0
147	20250110	171800	1665820	1838	1838	1838	1838	0
148	20250110	171700	1665820	1838	1838	1838	1838	0
149	20250110	171600	1665820	1838	1838	1838	1838	0
150	20250110	171500	1665820	1838	1838	1838	1838	0
151	20250110	171400	1665820	1838	1838	1838	1838	0
152	20250110	171300	1665820	1838	1838	1838	1838	8
153	20250110	171200	1665820	1838	1838	1838	1838	0
154	20250110	171100	1665820	1838	1838	1838	1838	0
155	20250110	171000	1665820	1838	1838	1838	1838	0
156	20250110	170900	1665820	1838	1838	1838	1838	0
157	20250110	170800	1665820	1838	1838	1838	1838	0
158	20250110	170700	1665820	1838	1838	1838	1838	0
159	20250110	170600	1665820	1838	1838	1838	1838	0
160	20250110	170500	1665820	1838	1838	1838	1838	0
161	20250110	170400	1665820	1838	1838	1838	1838	0
162	20250110	170300	1665820	1838	1838	1838	1838	0
163	20250110	170200	1665820	1838	1838	1838	1838	0
164	20250110	170100	1665820	1838	1838	1838	1838	0
165	20250110	170000	1665820	1838	1838	1838	1838	0
166	20250110	165900	1665820	1838	1838	1838	1838	0
167	20250110	165800	1665820	1838	1838	1838	1838	0
168	20250110	165700	1665820	1838	1838	1838	1838	0
169	20250110	165600	1665820	1838	1838	1838	1838	0
170	20250110	165500	1665820	1838	1838	1838	1838	0
171	20250110	165400	1665820	1838	1838	1838	1838	0
172	20250110	165300	1665820	1838	1838	1838	1838	0
173	20250110	165200	1665820	1838	1838	1838	1838	0
174	20250110	165100	1665820	1838	1838	1838	1838	0
175	20250110	165000	1665820	1838	1838	1838	1838	0
176	20250110	164900	1665820	1838	1838	1838	1838	0
177	20250110	164800	1665820	1838	1838	1838	1838	0
178	20250110	164700	1665820	1838	1838	1838	1838	0
179	20250110	164600	1665820	1838	1838	1838	1838	0
180	20250110	164500	1665820	1838	1838	1838	1838	0
181	20250110	164400	1665820	1838	1838	1838	1838	0
182	20250110	164300	1665820	1838	1838	1838	1838	8
183	20250110	164200	1665820	1838	1838	1838	1838	0
184	20250110	164100	1665820	1838	1838	1838	1838	0
185	20250110	164000	1665820	1838	1838	1838	1838	0
186	20250110	163900	1665820	1838	1838	1838	1838	0
187	20250110	163800	1665820	1838	1838	1838	1838	0
188	20250110	163700	1665820	1838	1838	1838	1838	0
189	20250110	163600	1665820	1838	1838	1838	1838	0
190	20250110	163500	1665820	1838	1838	1838	1838	0
191	20250110	163400	1665820	1838	1838	1838	1838	0
192	20250110	163300	1665820	1838	1838	1838	1838	0
193	20250110	163200	1665820	1838	1838	1838	1838	0
194	20250110	163100	1665820	1838	1838	1838	1838	0
195	20250110	163000	1665820	1838	1838	1838	1838	0
196	20250110	162900	1665820	1838	1838	1838	1838	0
197	20250110	162800	1665820	1838	1838	1838	1838	0
198	20250110	162700	1665820	1838	1838	1838	1838	0
199	20250110	162600	1665820	1838	1838	1838	1838	0
200	20250110	162500	1665820	1838	1838	1838	1838	0
201	20250110	162400	1665820	1838	1838	1838	1838	0
202	20250110	162300	1665820	1838	1838	1838	1838	0
203	20250110	162200	1665820	1838	1838	1838	1838	0
204	20250110	162100	1665820	1838	1838	1838	1838	0
205	20250110	162000	1665820	1838	1838	1838	1838	0
206	20250110	161900	1665820	1838	1838	1838	1838	0
207	20250110	161800	1665820	1838	1838	1838	1838	0
208	20250110	161700	1665820	1838	1838	1838	1838	0
209	20250110	161600	1665820	1838	1838	1838	1838	0
210	20250110	161500	1665820	1838	1838	1838	1838	0
211	20250110	161400	1665820	1838	1838	1838	1838	0
212	20250110	161300	1665820	1838	1838	1838	1838	8
213	20250110	161200	1665820	1838	1838	1838	1838	0
214	20250110	161100	1665820	1838	1838	1838	1838	0
215	20250110	161000	1665820	1838	1838	1838	1838	0
216	20250110	160900	1665820	1838	1838	1838	1838	0
217	20250110	160800	1665820	1838	1838	1838	1838	0
218	20250110	160700	1665820	1838	1838	1838	1838	0
219	20250110	160600	1665820	1838	1838	1838	1838	0
220	20250110	160500	1665820	1838	1838	1838	1838	0
221	20250110	160400	1665820	1838	1838	1838	1838	0
222	20250110	160300	1665820	1838	1838	1838	1838	0
223	20250110	160200	1665820	1838	1838	1838	1838	0
224	20250110	160100	1665820	1838	1838	1838	1838	0
225	20250110	160000	1665820	1838	1838	1838	1838	0
226	20250110	155900	1665820	1838	1838	1838	1838	0
227	20250110	155800	1665820	1838	1838	1838	1838	0
228	20250110	155700	1665820	1838	1838	1838	1838	0
229	20250110	155600	1665820	1838	1838	1838	1838	0
230	20250110	155500	1665820	1838	1838	1838	1838	0
231	20250110	155400	1665820	1838	1838	1838	1838	0
232	20250110	155300	1665820	1838	1838	1838	1838	0
233	20250110	155200	1665820	1838	1838	1838	1838	0
234	20250110	155100	1665820	1838	1838	1838	1838	0
235	20250110	155000	1665820	1838	1838	1838	1838	0
236	20250110	154900	1665820	1838	1838	1838	1838	0
237	20250110	154800	1665820	1838	1838	1838	1838	0
238	20250110	154700	1665820	1838	1838	1838	1838	0
239	20250110	154600	1665820	1838	1838	1838	1838	0
240	20250110	154500	1665820	1838	1838	1838	1838	0
241	20250110	154400	1665820	1838	1838	1838	1838	0
242	20250110	154300	1665820	1838	1838	1838	1838	8
243	20250110	154200	1665820	1838	1838	1838	1838	0
244	20250110	154100	1665820	1838	1838	1838	1838	0
245	20250110	154000	1665820	1838	1838	1838	1838	0
246	20250110	153900	1665820	1838	1838	1838	1838	0
247	20250110	153800	1665820	1838	1838	1838	1838	0
248	20250110	153700	1665820	1838	1838	1838	1838	0
249	20250110	153600	1665820	1838	1838	1838	1838	0
250	20250110	153500	1665820	1838	1838	1838	1838	0
251	20250110	153400	1665820	1838	1838	1838	1838	0
252	20250110	153300	1665820	1838	1838	1838	1838	0
253	20250110	153200	1665820	1838	1838	1838	1838	0
254	20250110	153100	1665820	1838	1838	1838	1838	0
255	20250110	153000	1665820	1838	1838	1838	1838	8
256	20250110	152900	1651116	1838	1838	1838	1838	0
257	20250110	152800	1651116	1838	1838	1838	1838	0
258	20250110	152700	1651116	1838	1838	1838	1838	0
259	20250110	152600	1651116	1838	1838	1838	1838	0
260	20250110	152500	1651116	1838	1838	1838	1838	0
261	20250110	152400	1651116	1838	1838	1838	1838	0
262	20250110	152300	1651116	1838	1838	1838	1838	0
263	20250110	152200	1651116	1838	1838	1838	1838	0
264	20250110	152100	1651116	1838	1838	1838	1838	0
265	20250110	152000	1651116	1838	1838	1838	1838	0
266	20250110	151900	1651116	1838	1838	1838	1838	0
267	20250110	151800	1651116	1838	1838	1838	1838	1
268	20250110	151700	1649278	1838	1838	1838	1838	0
269	20250110	151600	1649278	1838	1838	1838	1838	0
270	20250110	151500	1649278	1838	1838	1838	1838	0
271	20250110	151400	1649278	1838	1838	1838	1838	0
272	20250110	151300	1649278	1838	1838	1838	1838	0
273	20250110	151200	1649278	1838	1838	1838	1838	0
274	20250110	151100	1649278	1838	1838	1838	1838	0
275	20250110	151000	1649278	1838	1838	1838	1838	0
276	20250110	150900	1649278	1838	1838	1838	1838	0
277	20250110	150800	1649278	1838	1838	1838	1838	0
278	20250110	150700	1649278	1838	1838	1838	1838	0
279	20250110	150600	1649278	1838	1838	1838	1838	0
280	20250110	150500	1649278	1838	1838	1838	1838	0
281	20250110	150400	1649278	1838	1838	1838	1838	0
282	20250110	150300	1649278	1838	1838	1838	1838	0
283	20250110	150200	1649278	1838	1838	1838	1838	0
284	20250110	150100	1649278	1838	1838	1838	1838	0
285	20250110	150000	1649278	1838	1838	1838	1838	0
286	20250110	145900	1649278	1838	1838	1838	1838	0
287	20250110	145800	1649278	1838	1838	1838	1838	1
288	20250110	145700	1647440	1838	1838	1838	1838	0
289	20250110	145600	1647440	1838	1838	1838	1838	0
290	20250110	145500	1647440	1838	1838	1838	1838	0
291	20250110	145400	1647440	1838	1838	1838	1838	0
292	20250110	145300	1647440	1838	1838	1838	1838	0
293	20250110	145200	1647440	1838	1838	1838	1838	1
294	20250110	145100	1645602	1838	1838	1838	1838	0
295	20250110	145000	1645602	1838	1838	1838	1838	0
296	20250110	144900	1645602	1838	1838	1838	1838	0
297	20250110	144800	1645602	1838	1838	1838	1838	0
298	20250110	144700	1645602	1838	1838	1838	1838	0
299	20250110	144600	1645602	1838	1838	1838	1838	0
300	20250110	144500	1645602	1838	1838	1838	1838	0
301	20250110	144400	1645602	1838	1838	1838	1838	0
302	20250110	144300	1645602	1838	1838	1838	1838	0
303	20250110	144200	1645602	1838	1838	1838	1838	0
304	20250110	144100	1645602	1838	1838	1838	1838	0
305	20250110	144000	1645602	1838	1838	1838	1838	0
306	20250110	143900	1645602	1838	1838	1838	1838	0
307	20250110	143800	1645602	1838	1838	1838	1838	0
308	20250110	143700	1645602	1838	1838	1838	1838	0
309	20250110	143600	1645602	1838	1838	1838	1838	0
310	20250110	143500	1645602	1838	1838	1838	1838	0
311	20250110	143400	1645602	1838	1838	1838	1838	0
312	20250110	143300	1645602	1838	1838	1838	1838	0
313	20250110	143200	1645602	1838	1838	1838	1838	0
314	20250110	143100	1645602	1838	1838	1838	1838	0
315	20250110	143000	1645602	1838	1838	1838	1838	0
316	20250110	142900	1645602	1838	1838	1838	1838	0
317	20250110	142800	1645602	1838	1838	1838	1838	0
318	20250110	142700	1645602	1838	1838	1838	1838	0
319	20250110	142600	1645602	1838	1838	1838	1838	0
320	20250110	142500	1645602	1838	1838	1838	1838	0
321	20250110	142400	1645602	1838	1838	1838	1838	0
322	20250110	142300	1645602	1838	1838	1838	1838	0
323	20250110	142200	1645602	1838	1838	1838	1838	0
324	20250110	142100	1645602	1838	1838	1838	1838	0
325	20250110	142000	1645602	1838	1838	1838	1838	0
326	20250110	141900	1645602	1838	1838	1838	1838	0
327	20250110	141800	1645602	1838	1838	1838	1838	0
328	20250110	141700	1645602	1838	1838	1838	1838	0
329	20250110	141600	1645602	1838	1838	1838	1838	0
330	20250110	141500	1645602	1838	1838	1838	1838	0
331	20250110	141400	1645602	1838	1838	1838	1838	0
332	20250110	141300	1645602	1838	1838	1838	1838	0
333	20250110	141200	1645602	1838	1838	1838	1838	0
334	20250110	141100	1645602	1838	1838	1838	1838	100
335	20250110	141000	1461802	1838	1838	1838	1838	0
336	20250110	140900	1461802	1838	1838	1838	1838	0
337	20250110	140800	1461802	1838	1838	1838	1838	81
338	20250110	140700	1312924	1835	1835	1835	1835	0
339	20250110	140600	1312924	1835	1835	1835	1835	0
340	20250110	140500	1312924	1835	1835	1835	1835	0
341	20250110	140400	1312924	1835	1835	1835	1835	0
342	20250110	140300	1312924	1835	1835	1835	1835	0
343	20250110	140200	1312924	1835	1835	1835	1835	0
344	20250110	140100	1312924	1835	1837	1837	1835	10
345	20250110	140000	1294570	1839	1839	1839	1839	0
346	20250110	135900	1294570	1839	1839	1839	1839	0
347	20250110	135800	1294570	1839	1839	1839	1839	1
348	20250110	135700	1292731	1839	1839	1839	1839	0
349	20250110	135600	1292731	1839	1839	1839	1839	0
350	20250110	135500	1292731	1839	1839	1839	1839	100
351	20250110	135400	1108831	1839	1839	1839	1839	0
352	20250110	135300	1108831	1839	1839	1839	1839	4
353	20250110	135200	1101475	1839	1839	1839	1839	0
354	20250110	135100	1101475	1839	1839	1839	1839	0
355	20250110	135000	1101475	1839	1839	1839	1839	0
356	20250110	134900	1101475	1839	1839	1839	1839	0
357	20250110	134800	1101475	1839	1839	1839	1839	0
358	20250110	134700	1101475	1839	1839	1839	1839	0
359	20250110	134600	1101475	1839	1839	1839	1839	0
360	20250110	134500	1101475	1839	1839	1839	1839	0
361	20250110	134400	1101475	1839	1839	1839	1839	0
362	20250110	134300	1101475	1839	1839	1839	1839	0
363	20250110	134200	1101475	1839	1839	1839	1839	0
364	20250110	134100	1101475	1839	1839	1839	1839	0
365	20250110	134000	1101475	1839	1839	1839	1839	0
366	20250110	133900	1101475	1839	1839	1839	1839	0
367	20250110	133800	1101475	1839	1839	1839	1839	0
368	20250110	133700	1101475	1839	1839	1839	1839	0
369	20250110	133600	1101475	1839	1839	1839	1839	0
370	20250110	133500	1101475	1839	1839	1839	1839	0
371	20250110	133400	1101475	1839	1839	1839	1839	0
372	20250110	133300	1101475	1839	1839	1839	1839	0
373	20250110	133200	1101475	1839	1839	1839	1839	0
374	20250110	133100	1101475	1839	1839	1839	1839	0
375	20250110	133000	1101475	1839	1839	1839	1839	0
376	20250110	132900	1101475	1839	1839	1839	1839	0
377	20250110	132800	1101475	1839	1839	1839	1839	0
378	20250110	132700	1101475	1839	1839	1839	1839	0
379	20250110	132600	1101475	1839	1839	1839	1839	0
380	20250110	132500	1101475	1839	1839	1839	1839	0
381	20250110	132400	1101475	1839	1839	1839	1839	0
382	20250110	132300	1101475	1839	1839	1839	1839	0
383	20250110	132200	1101475	1839	1839	1839	1839	0
384	20250110	132100	1101475	1839	1839	1839	1839	0
385	20250110	132000	1101475	1839	1839	1839	1839	0
386	20250110	131900	1101475	1839	1839	1839	1839	0
387	20250110	131800	1101475	1839	1839	1839	1839	1
388	20250110	131700	1099636	1838	1838	1838	1838	0
389	20250110	131600	1099636	1838	1838	1838	1838	0
390	20250110	131500	1099636	1838	1838	1838	1838	0
391	20250110	131400	1099636	1838	1838	1838	1838	0
392	20250110	131300	1099636	1838	1838	1838	1838	0
393	20250110	131200	1099636	1838	1838	1838	1838	0
394	20250110	131100	1099636	1838	1838	1838	1838	0
395	20250110	131000	1099636	1838	1838	1838	1838	0
396	20250110	130900	1099636	1838	1838	1838	1838	0
397	20250110	130800	1099636	1838	1838	1838	1838	0
398	20250110	130700	1099636	1838	1838	1838	1838	0
399	20250110	130600	1099636	1838	1838	1838	1838	0
400	20250110	130500	1099636	1838	1838	1838	1838	0
401	20250110	130400	1099636	1838	1838	1838	1838	0
402	20250110	130300	1099636	1838	1838	1838	1838	0
403	20250110	130200	1099636	1838	1838	1838	1838	0
404	20250110	130100	1099636	1838	1838	1838	1838	0
405	20250110	130000	1099636	1838	1838	1838	1838	0
406	20250110	125900	1099636	1838	1838	1838	1838	0
407	20250110	125800	1099636	1838	1838	1838	1838	0
408	20250110	125700	1099636	1838	1838	1838	1838	0
409	20250110	125600	1099636	1838	1838	1838	1838	0
410	20250110	125500	1099636	1838	1838	1838	1838	0
411	20250110	125400	1099636	1838	1838	1838	1838	0
412	20250110	125300	1099636	1838	1838	1838	1838	0
413	20250110	125200	1099636	1838	1838	1838	1838	0
414	20250110	125100	1099636	1838	1838	1838	1838	0
415	20250110	125000	1099636	1838	1838	1838	1838	0
416	20250110	124900	1099636	1838	1838	1838	1838	0
417	20250110	124800	1099636	1838	1838	1838	1838	0
418	20250110	124700	1099636	1838	1838	1838	1838	0
419	20250110	124600	1099636	1838	1838	1838	1838	0
420	20250110	124500	1099636	1838	1838	1838	1838	0
421	20250110	124400	1099636	1838	1838	1838	1838	0
422	20250110	124300	1099636	1838	1838	1838	1838	0
423	20250110	124200	1099636	1838	1838	1838	1838	0
424	20250110	124100	1099636	1838	1838	1838	1838	0
425	20250110	124000	1099636	1838	1838	1838	1838	0
426	20250110	123900	1099636	1838	1838	1838	1838	0
427	20250110	123800	1099636	1838	1838	1838	1838	1
428	20250110	123700	1097798	1837	1837	1837	1837	0
429	20250110	123600	1097798	1837	1837	1837	1837	0
430	20250110	123500	1097798	1837	1837	1837	1837	0
431	20250110	123400	1097798	1837	1837	1837	1837	0
432	20250110	123300	1097798	1837	1837	1837	1837	0
433	20250110	123200	1097798	1837	1837	1837	1837	0
434	20250110	123100	1097798	1837	1837	1837	1837	0
435	20250110	123000	1097798	1837	1837	1837	1837	0
436	20250110	122900	1097798	1837	1837	1837	1837	0
437	20250110	122800	1097798	1837	1837	1837	1837	0
438	20250110	122700	1097798	1837	1837	1837	1837	0
439	20250110	122600	1097798	1837	1837	1837	1837	0
440	20250110	122500	1097798	1837	1837	1837	1837	0
441	20250110	122400	1097798	1837	1837	1837	1837	28
442	20250110	122300	1046362	1837	1837	1837	1837	0
443	20250110	122200	1046362	1837	1837	1837	1837	0
444	20250110	122100	1046362	1837	1837	1837	1837	0
445	20250110	122000	1046362	1837	1837	1837	1837	0
446	20250110	121900	1046362	1837	1837	1837	1837	0
447	20250110	121800	1046362	1837	1837	1837	1837	0
448	20250110	121700	1046362	1837	1837	1837	1837	0
449	20250110	121600	1046362	1837	1837	1837	1837	0
450	20250110	121500	1046362	1837	1837	1837	1837	1
451	20250110	121400	1044525	1839	1839	1839	1839	0
452	20250110	121300	1044525	1839	1839	1839	1839	0
453	20250110	121200	1044525	1839	1839	1839	1839	0
454	20250110	121100	1044525	1839	1839	1839	1839	0
455	20250110	121000	1044525	1839	1839	1839	1839	0
456	20250110	120900	1044525	1839	1839	1839	1839	0
457	20250110	120800	1044525	1839	1839	1839	1839	0
458	20250110	120700	1044525	1839	1839	1839	1839	0
459	20250110	120600	1044525	1839	1839	1839	1839	0
460	20250110	120500	1044525	1839	1838	1839	1838	2
461	20250110	120400	1040848	1838	1838	1838	1838	0
462	20250110	120300	1040848	1838	1838	1838	1838	0
463	20250110	120200	1040848	1838	1838	1838	1838	0
464	20250110	120100	1040848	1838	1838	1838	1838	0
465	20250110	120000	1040848	1838	1838	1838	1838	0
466	20250110	115900	1040848	1838	1838	1838	1838	0
467	20250110	115800	1040848	1838	1838	1838	1838	17
468	20250110	115700	1009602	1838	1838	1838	1838	0
469	20250110	115600	1009602	1838	1838	1838	1838	0
470	20250110	115500	1009602	1838	1838	1838	1838	8
471	20250110	115400	994898	1839	1839	1839	1839	0
472	20250110	115300	994898	1839	1839	1839	1839	0
473	20250110	115200	994898	1839	1839	1839	1839	0
474	20250110	115100	994898	1839	1839	1839	1839	0
475	20250110	115000	994898	1839	1839	1839	1839	0
476	20250110	114900	994898	1839	1839	1839	1839	0
477	20250110	114800	994898	1839	1839	1839	1839	0
478	20250110	114700	994898	1839	1839	1839	1839	0
479	20250110	114600	994898	1839	1839	1839	1839	0
480	20250110	114500	994898	1839	1839	1839	1839	0
481	20250110	114400	994898	1839	1839	1839	1839	0
482	20250110	114300	994898	1839	1839	1839	1839	0
483	20250110	114200	994898	1839	1839	1839	1839	0
484	20250110	114100	994898	1839	1839	1839	1839	0
485	20250110	114000	994898	1839	1839	1839	1839	0
486	20250110	113900	994898	1839	1839	1839	1839	0
487	20250110	113800	994898	1839	1839	1839	1839	0
488	20250110	113700	994898	1839	1839	1839	1839	0
489	20250110	113600	994898	1839	1839	1839	1839	0
490	20250110	113500	994898	1839	1839	1839	1839	0
491	20250110	113400	994898	1839	1839	1839	1839	0
492	20250110	113300	994898	1839	1839	1839	1839	0
493	20250110	113200	994898	1839	1839	1839	1839	0
494	20250110	113100	994898	1839	1839	1839	1839	0
495	20250110	113000	994898	1839	1839	1839	1839	0
496	20250110	112900	994898	1839	1839	1839	1839	0
497	20250110	112800	994898	1839	1839	1839	1839	0
498	20250110	112700	994898	1839	1839	1839	1839	0
499	20250110	112600	994898	1839	1839	1839	1839	0
500	20250110	112500	994898	1839	1839	1839	1839	0
501	20250110	112400	994898	1839	1839	1839	1839	0
502	20250110	112300	994898	1839	1839	1839	1839	0
503	20250110	112200	994898	1839	1839	1839	1839	0
504	20250110	112100	994898	1839	1839	1839	1839	0
505	20250110	112000	994898	1839	1839	1839	1839	0
506	20250110	111900	994898	1839	1839	1839	1839	0
507	20250110	111800	994898	1839	1839	1839	1839	0
508	20250110	111700	994898	1839	1839	1839	1839	0
509	20250110	111600	994898	1839	1839	1839	1839	0
510	20250110	111500	994898	1839	1839	1839	1839	0
511	20250110	111400	994898	1839	1839	1839	1839	0
512	20250110	111300	994898	1839	1839	1839	1839	0
513	20250110	111200	994898	1839	1839	1839	1839	0
514	20250110	111100	994898	1839	1839	1839	1839	0
515	20250110	111000	994898	1839	1839	1839	1839	0
516	20250110	110900	994898	1839	1839	1839	1839	0
517	20250110	110800	994898	1839	1839	1839	1839	0
518	20250110	110700	994898	1839	1839	1839	1839	0
519	20250110	110600	994898	1839	1839	1839	1839	0
520	20250110	110500	994898	1839	1839	1839	1839	0
521	20250110	110400	994898	1839	1839	1839	1839	0
522	20250110	110300	994898	1839	1839	1839	1839	0
523	20250110	110200	994898	1839	1839	1839	1839	0
524	20250110	110100	994898	1839	1839	1839	1839	0
525	20250110	110000	994898	1839	1839	1839	1839	0
526	20250110	105900	994898	1839	1839	1839	1839	0
527	20250110	105800	994898	1839	1839	1839	1839	0
528	20250110	105700	994898	1839	1839	1839	1839	0
529	20250110	105600	994898	1839	1839	1839	1839	0
530	20250110	105500	994898	1839	1839	1839	1839	0
531	20250110	105400	994898	1839	1839	1839	1839	0
532	20250110	105300	994898	1839	1839	1839	1839	0
533	20250110	105200	994898	1839	1839	1839	1839	0
534	20250110	105100	994898	1839	1839	1839	1839	0
535	20250110	105000	994898	1839	1839	1839	1839	0
536	20250110	104900	994898	1839	1839	1839	1839	0
537	20250110	104800	994898	1839	1839	1839	1839	0
538	20250110	104700	994898	1839	1839	1839	1839	0
539	20250110	104600	994898	1839	1839	1839	1839	0
540	20250110	104500	994898	1839	1839	1839	1839	0
541	20250110	104400	994898	1839	1839	1839	1839	0
542	20250110	104300	994898	1839	1839	1839	1839	0
543	20250110	104200	994898	1839	1839	1839	1839	0
544	20250110	104100	994898	1839	1839	1839	1839	0
545	20250110	104000	994898	1839	1839	1839	1839	0
546	20250110	103900	994898	1839	1839	1839	1839	0
547	20250110	103800	994898	1839	1839	1839	1839	0
548	20250110	103700	994898	1839	1839	1839	1839	0
549	20250110	103600	994898	1839	1839	1839	1839	0
550	20250110	103500	994898	1839	1839	1839	1839	0
551	20250110	103400	994898	1839	1839	1839	1839	0
552	20250110	103300	994898	1839	1839	1839	1839	1
553	20250110	103200	993059	1839	1839	1839	1839	0
554	20250110	103100	993059	1839	1839	1839	1839	0
555	20250110	103000	993059	1839	1839	1839	1839	0
556	20250110	102900	993059	1839	1839	1839	1839	0
557	20250110	102800	993059	1839	1839	1839	1839	0
558	20250110	102700	993059	1839	1839	1839	1839	0
559	20250110	102600	993059	1839	1839	1839	1839	0
560	20250110	102500	993059	1839	1839	1839	1839	0
561	20250110	102400	993059	1839	1839	1839	1839	0
562	20250110	102300	993059	1839	1839	1839	1839	0
563	20250110	102200	993059	1839	1839	1839	1839	0
564	20250110	102100	993059	1839	1839	1839	1839	0
565	20250110	102000	993059	1839	1839	1839	1839	0
566	20250110	101900	993059	1839	1839	1839	1839	0
567	20250110	101800	993059	1839	1839	1839	1839	0
568	20250110	101700	993059	1839	1839	1839	1839	0
569	20250110	101600	993059	1839	1839	1839	1839	0
570	20250110	101500	993059	1839	1839	1839	1839	0
571	20250110	101400	993059	1839	1839	1839	1839	0
572	20250110	101300	993059	1839	1839	1839	1839	0
573	20250110	101200	993059	1839	1839	1839	1839	0
574	20250110	101100	993059	1839	1839	1839	1839	0
575	20250110	101000	993059	1839	1839	1839	1839	0
576	20250110	100900	993059	1839	1839	1839	1839	0
577	20250110	100800	993059	1839	1839	1839	1839	0
578	20250110	100700	993059	1839	1839	1839	1839	0
579	20250110	100600	993059	1839	1839	1839	1839	0
580	20250110	100500	993059	1839	1839	1839	1839	0
581	20250110	100400	993059	1839	1839	1839	1839	0
582	20250110	100300	993059	1839	1839	1839	1839	2
583	20250110	100200	989381	1839	1839	1839	1839	0
584	20250110	100100	989381	1839	1839	1839	1839	0
585	20250110	100000	989381	1839	1839	1839	1839	0
586	20250110	095900	989381	1839	1839	1839	1839	0
587	20250110	095800	989381	1839	1839	1839	1839	0
588	20250110	095700	989381	1839	1839	1839	1839	0
589	20250110	095600	989381	1839	1839	1839	1839	1
590	20250110	095500	987542	1839	1839	1839	1839	0
591	20250110	095400	987542	1839	1839	1839	1839	0
592	20250110	095300	987542	1839	1839	1839	1839	0
593	20250110	095200	987542	1839	1839	1839	1839	0
594	20250110	095100	987542	1839	1839	1839	1839	0
595	20250110	095000	987542	1839	1839	1839	1839	0
596	20250110	094900	987542	1839	1839	1839	1839	0
597	20250110	094800	987542	1839	1839	1839	1839	0
598	20250110	094700	987542	1839	1839	1839	1839	0
599	20250110	094600	987542	1839	1839	1839	1839	0
600	20250110	094500	987542	1839	1839	1839	1839	1
601	20250110	094400	985703	1839	1839	1839	1839	31
602	20250110	094300	928694	1839	1839	1839	1839	0
603	20250110	094200	928694	1839	1839	1839	1839	0
604	20250110	094100	928694	1839	1839	1839	1839	0
605	20250110	094000	928694	1839	1839	1839	1839	1
606	20250110	093900	926855	1839	1839	1839	1839	400
607	20250110	093800	191255	1838	1838	1838	1838	0
608	20250110	093700	191255	1838	1838	1838	1838	0
609	20250110	093600	191255	1838	1838	1838	1838	0
610	20250110	093500	191255	1838	1838	1838	1838	0
611	20250110	093400	191255	1838	1838	1838	1838	0
612	20250110	093300	191255	1838	1838	1838	1838	0
613	20250110	093200	191255	1838	1838	1838	1838	0
614	20250110	093100	191255	1838	1838	1838	1838	0
615	20250110	093000	191255	1838	1838	1838	1838	0
616	20250110	092900	191255	1838	1838	1838	1838	0
617	20250110	092800	191255	1838	1838	1838	1838	0
618	20250110	092700	191255	1838	1838	1838	1838	0
619	20250110	092600	191255	1838	1838	1838	1838	0
620	20250110	092500	191255	1838	1838	1838	1838	0
621	20250110	092400	191255	1838	1838	1838	1838	0
622	20250110	092300	191255	1838	1838	1838	1838	1
623	20250110	092200	189417	1839	1839	1839	1839	0
624	20250110	092100	189417	1839	1839	1839	1839	0
625	20250110	092000	189417	1839	1839	1839	1839	0
626	20250110	091900	189417	1839	1839	1839	1839	0
627	20250110	091800	189417	1839	1839	1839	1839	0
628	20250110	091700	189417	1839	1839	1839	1839	0
629	20250110	091600	189417	1839	1839	1839	1839	0
630	20250110	091500	189417	1839	1839	1839	1839	0
631	20250110	091400	189417	1839	1839	1839	1839	0
632	20250110	091300	189417	1839	1839	1839	1839	1
633	20250110	091200	187578	1839	1839	1839	1839	0
634	20250110	091100	187578	1839	1839	1839	1839	0
635	20250110	091000	187578	1839	1839	1839	1839	0
636	20250110	090900	187578	1839	1839	1839	1839	100
637	20250110	090800	3678	1839	1839	1839	1839	0
638	20250110	090700	3678	1839	1839	1839	1839	0
639	20250110	090600	3678	1839	1839	1839	1839	0
640	20250110	090500	3678	1839	1839	1839	1839	0
641	20250110	090400	3678	1839	1839	1839	1839	0
642	20250110	090300	3678	1839	1839	1839	1839	0
643	20250110	090200	3678	1839	1839	1839	1839	0
644	20250110	090100	3678	1839	1839	1839	1839	0
645	20250110	090000	3678	1839	1839	1839	1839	2