KissMeData/131100/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	202200	13209023	1288	1288	1288	1288	133
3	20250124	202100	13209023	1288	1288	1288	1288	0
4	20250124	202000	13209023	1288	1288	1288	1288	0
5	20250124	201900	13209023	1288	1288	1288	1288	0
6	20250124	201800	13209023	1288	1288	1288	1288	0
7	20250124	201700	13209023	1288	1288	1288	1288	0
8	20250124	201600	13209023	1288	1288	1288	1288	0
9	20250124	201500	13209023	1288	1288	1288	1288	0
10	20250124	201400	13209023	1288	1288	1288	1288	0
11	20250124	201300	13209023	1288	1288	1288	1288	0
12	20250124	201200	13209023	1288	1288	1288	1288	0
13	20250124	201100	13209023	1288	1288	1288	1288	0
14	20250124	201000	13209023	1288	1288	1288	1288	0
15	20250124	200900	13209023	1288	1288	1288	1288	0
16	20250124	200800	13209023	1288	1288	1288	1288	0
17	20250124	200700	13209023	1288	1288	1288	1288	0
18	20250124	200600	13209023	1288	1288	1288	1288	0
19	20250124	200500	13209023	1288	1288	1288	1288	0
20	20250124	200400	13209023	1288	1288	1288	1288	0
21	20250124	200300	13209023	1288	1288	1288	1288	0
22	20250124	200200	13209023	1288	1288	1288	1288	0
23	20250124	200100	13209023	1288	1288	1288	1288	0
24	20250124	200000	13209023	1288	1288	1288	1288	0
25	20250124	195900	13209023	1288	1288	1288	1288	0
26	20250124	195800	13209023	1288	1288	1288	1288	0
27	20250124	195700	13209023	1288	1288	1288	1288	0
28	20250124	195600	13209023	1288	1288	1288	1288	0
29	20250124	195500	13209023	1288	1288	1288	1288	0
30	20250124	195400	13209023	1288	1288	1288	1288	0
31	20250124	195300	13209023	1288	1288	1288	1288	0
32	20250124	195200	13209023	1288	1288	1288	1288	133
33	20250124	195100	13209023	1288	1288	1288	1288	0
34	20250124	195000	13209023	1288	1288	1288	1288	0
35	20250124	194900	13209023	1288	1288	1288	1288	0
36	20250124	194800	13209023	1288	1288	1288	1288	0
37	20250124	194700	13209023	1288	1288	1288	1288	0
38	20250124	194600	13209023	1288	1288	1288	1288	0
39	20250124	194500	13209023	1288	1288	1288	1288	0
40	20250124	194400	13209023	1288	1288	1288	1288	0
41	20250124	194300	13209023	1288	1288	1288	1288	0
42	20250124	194200	13209023	1288	1288	1288	1288	0
43	20250124	194100	13209023	1288	1288	1288	1288	0
44	20250124	194000	13209023	1288	1288	1288	1288	0
45	20250124	193900	13209023	1288	1288	1288	1288	0
46	20250124	193800	13209023	1288	1288	1288	1288	0
47	20250124	193700	13209023	1288	1288	1288	1288	0
48	20250124	193600	13209023	1288	1288	1288	1288	0
49	20250124	193500	13209023	1288	1288	1288	1288	0
50	20250124	193400	13209023	1288	1288	1288	1288	0
51	20250124	193300	13209023	1288	1288	1288	1288	0
52	20250124	193200	13209023	1288	1288	1288	1288	0
53	20250124	193100	13209023	1288	1288	1288	1288	0
54	20250124	193000	13209023	1288	1288	1288	1288	0
55	20250124	192900	13209023	1288	1288	1288	1288	0
56	20250124	192800	13209023	1288	1288	1288	1288	0
57	20250124	192700	13209023	1288	1288	1288	1288	0
58	20250124	192600	13209023	1288	1288	1288	1288	0
59	20250124	192500	13209023	1288	1288	1288	1288	0
60	20250124	192400	13209023	1288	1288	1288	1288	0
61	20250124	192300	13209023	1288	1288	1288	1288	0
62	20250124	192200	13209023	1288	1288	1288	1288	133
63	20250124	192100	13209023	1288	1288	1288	1288	0
64	20250124	192000	13209023	1288	1288	1288	1288	0
65	20250124	191900	13209023	1288	1288	1288	1288	0
66	20250124	191800	13209023	1288	1288	1288	1288	0
67	20250124	191700	13209023	1288	1288	1288	1288	0
68	20250124	191600	13209023	1288	1288	1288	1288	0
69	20250124	191500	13209023	1288	1288	1288	1288	0
70	20250124	191400	13209023	1288	1288	1288	1288	0
71	20250124	191300	13209023	1288	1288	1288	1288	0
72	20250124	191200	13209023	1288	1288	1288	1288	0
73	20250124	191100	13209023	1288	1288	1288	1288	0
74	20250124	191000	13209023	1288	1288	1288	1288	0
75	20250124	190900	13209023	1288	1288	1288	1288	0
76	20250124	190800	13209023	1288	1288	1288	1288	0
77	20250124	190700	13209023	1288	1288	1288	1288	0
78	20250124	190600	13209023	1288	1288	1288	1288	0
79	20250124	190500	13209023	1288	1288	1288	1288	0
80	20250124	190400	13209023	1288	1288	1288	1288	0
81	20250124	190300	13209023	1288	1288	1288	1288	0
82	20250124	190200	13209023	1288	1288	1288	1288	0
83	20250124	190100	13209023	1288	1288	1288	1288	0
84	20250124	190000	13209023	1288	1288	1288	1288	0
85	20250124	185900	13209023	1288	1288	1288	1288	0
86	20250124	185800	13209023	1288	1288	1288	1288	0
87	20250124	185700	13209023	1288	1288	1288	1288	0
88	20250124	185600	13209023	1288	1288	1288	1288	0
89	20250124	185500	13209023	1288	1288	1288	1288	0
90	20250124	185400	13209023	1288	1288	1288	1288	0
91	20250124	185300	13209023	1288	1288	1288	1288	0
92	20250124	185200	13209023	1288	1288	1288	1288	133
93	20250124	185100	13209023	1288	1288	1288	1288	0
94	20250124	185000	13209023	1288	1288	1288	1288	0
95	20250124	184900	13209023	1288	1288	1288	1288	0
96	20250124	184800	13209023	1288	1288	1288	1288	0
97	20250124	184700	13209023	1288	1288	1288	1288	0
98	20250124	184600	13209023	1288	1288	1288	1288	0
99	20250124	184500	13209023	1288	1288	1288	1288	0
100	20250124	184400	13209023	1288	1288	1288	1288	0
101	20250124	184300	13209023	1288	1288	1288	1288	0
102	20250124	184200	13209023	1288	1288	1288	1288	0
103	20250124	184100	13209023	1288	1288	1288	1288	0
104	20250124	184000	13209023	1288	1288	1288	1288	0
105	20250124	183900	13209023	1288	1288	1288	1288	0
106	20250124	183800	13209023	1288	1288	1288	1288	0
107	20250124	183700	13209023	1288	1288	1288	1288	0
108	20250124	183600	13209023	1288	1288	1288	1288	0
109	20250124	183500	13209023	1288	1288	1288	1288	0
110	20250124	183400	13209023	1288	1288	1288	1288	0
111	20250124	183300	13209023	1288	1288	1288	1288	0
112	20250124	183200	13209023	1288	1288	1288	1288	0
113	20250124	183100	13209023	1288	1288	1288	1288	0
114	20250124	183000	13209023	1288	1288	1288	1288	0
115	20250124	182900	13209023	1288	1288	1288	1288	0
116	20250124	182800	13209023	1288	1288	1288	1288	0
117	20250124	182700	13209023	1288	1288	1288	1288	0
118	20250124	182600	13209023	1288	1288	1288	1288	0
119	20250124	182500	13209023	1288	1288	1288	1288	0
120	20250124	182400	13209023	1288	1288	1288	1288	0
121	20250124	182300	13209023	1288	1288	1288	1288	0
122	20250124	182200	13209023	1288	1288	1288	1288	133
123	20250124	182100	13209023	1288	1288	1288	1288	0
124	20250124	182000	13209023	1288	1288	1288	1288	0
125	20250124	181900	13209023	1288	1288	1288	1288	0
126	20250124	181800	13209023	1288	1288	1288	1288	0
127	20250124	181700	13209023	1288	1288	1288	1288	0
128	20250124	181600	13209023	1288	1288	1288	1288	0
129	20250124	181500	13209023	1288	1288	1288	1288	0
130	20250124	181400	13209023	1288	1288	1288	1288	0
131	20250124	181300	13209023	1288	1288	1288	1288	0
132	20250124	181200	13209023	1288	1288	1288	1288	0
133	20250124	181100	13209023	1288	1288	1288	1288	0
134	20250124	181000	13209023	1288	1288	1288	1288	0
135	20250124	180900	13209023	1288	1288	1288	1288	0
136	20250124	180800	13209023	1288	1288	1288	1288	0
137	20250124	180700	13209023	1288	1288	1288	1288	0
138	20250124	180600	13209023	1288	1288	1288	1288	0
139	20250124	180500	13209023	1288	1288	1288	1288	0
140	20250124	180400	13209023	1288	1288	1288	1288	0
141	20250124	180300	13209023	1288	1288	1288	1288	0
142	20250124	180200	13209023	1288	1288	1288	1288	0
143	20250124	180100	13209023	1288	1288	1288	1288	0
144	20250124	180000	13209023	1288	1288	1288	1288	0
145	20250124	175900	13209023	1288	1288	1288	1288	0
146	20250124	175800	13209023	1288	1288	1288	1288	0
147	20250124	175700	13209023	1288	1288	1288	1288	0
148	20250124	175600	13209023	1288	1288	1288	1288	0
149	20250124	175500	13209023	1288	1288	1288	1288	0
150	20250124	175400	13209023	1288	1288	1288	1288	0
151	20250124	175300	13209023	1288	1288	1288	1288	0
152	20250124	175200	13209023	1288	1288	1288	1288	133
153	20250124	175100	13209023	1288	1288	1288	1288	0
154	20250124	175000	13209023	1288	1288	1288	1288	0
155	20250124	174900	13209023	1288	1288	1288	1288	0
156	20250124	174800	13209023	1288	1288	1288	1288	0
157	20250124	174700	13209023	1288	1288	1288	1288	0
158	20250124	174600	13209023	1288	1288	1288	1288	0
159	20250124	174500	13209023	1288	1288	1288	1288	0
160	20250124	174400	13209023	1288	1288	1288	1288	0
161	20250124	174300	13209023	1288	1288	1288	1288	0
162	20250124	174200	13209023	1288	1288	1288	1288	0
163	20250124	174100	13209023	1288	1288	1288	1288	0
164	20250124	174000	13209023	1288	1288	1288	1288	0
165	20250124	173900	13209023	1288	1288	1288	1288	0
166	20250124	173800	13209023	1288	1288	1288	1288	0
167	20250124	173700	13209023	1288	1288	1288	1288	0
168	20250124	173600	13209023	1288	1288	1288	1288	0
169	20250124	173500	13209023	1288	1288	1288	1288	0
170	20250124	173400	13209023	1288	1288	1288	1288	0
171	20250124	173300	13209023	1288	1288	1288	1288	0
172	20250124	173200	13209023	1288	1288	1288	1288	0
173	20250124	173100	13209023	1288	1288	1288	1288	0
174	20250124	173000	13209023	1288	1288	1288	1288	0
175	20250124	172900	13209023	1288	1288	1288	1288	0
176	20250124	172800	13209023	1288	1288	1288	1288	0
177	20250124	172700	13209023	1288	1288	1288	1288	0
178	20250124	172600	13209023	1288	1288	1288	1288	0
179	20250124	172500	13209023	1288	1288	1288	1288	0
180	20250124	172400	13209023	1288	1288	1288	1288	0
181	20250124	172300	13209023	1288	1288	1288	1288	0
182	20250124	172200	13209023	1288	1288	1288	1288	133
183	20250124	172100	13209023	1288	1288	1288	1288	0
184	20250124	172000	13209023	1288	1288	1288	1288	0
185	20250124	171900	13209023	1288	1288	1288	1288	0
186	20250124	171800	13209023	1288	1288	1288	1288	0
187	20250124	171700	13209023	1288	1288	1288	1288	0
188	20250124	171600	13209023	1288	1288	1288	1288	0
189	20250124	171500	13209023	1288	1288	1288	1288	0
190	20250124	171400	13209023	1288	1288	1288	1288	0
191	20250124	171300	13209023	1288	1288	1288	1288	0
192	20250124	171200	13209023	1288	1288	1288	1288	0
193	20250124	171100	13209023	1288	1288	1288	1288	0
194	20250124	171000	13209023	1288	1288	1288	1288	0
195	20250124	170900	13209023	1288	1288	1288	1288	0
196	20250124	170800	13209023	1288	1288	1288	1288	0
197	20250124	170700	13209023	1288	1288	1288	1288	0
198	20250124	170600	13209023	1288	1288	1288	1288	0
199	20250124	170500	13209023	1288	1288	1288	1288	0
200	20250124	170400	13209023	1288	1288	1288	1288	0
201	20250124	170300	13209023	1288	1288	1288	1288	0
202	20250124	170200	13209023	1288	1288	1288	1288	0
203	20250124	170100	13209023	1288	1288	1288	1288	0
204	20250124	170000	13209023	1288	1288	1288	1288	0
205	20250124	165900	13209023	1288	1288	1288	1288	0
206	20250124	165800	13209023	1288	1288	1288	1288	0
207	20250124	165700	13209023	1288	1288	1288	1288	0
208	20250124	165600	13209023	1288	1288	1288	1288	0
209	20250124	165500	13209023	1288	1288	1288	1288	0
210	20250124	165400	13209023	1288	1288	1288	1288	0
211	20250124	165300	13209023	1288	1288	1288	1288	0
212	20250124	165200	13209023	1288	1288	1288	1288	133
213	20250124	165100	13209023	1288	1288	1288	1288	0
214	20250124	165000	13209023	1288	1288	1288	1288	0
215	20250124	164900	13209023	1288	1288	1288	1288	0
216	20250124	164800	13209023	1288	1288	1288	1288	0
217	20250124	164700	13209023	1288	1288	1288	1288	0
218	20250124	164600	13209023	1288	1288	1288	1288	0
219	20250124	164500	13209023	1288	1288	1288	1288	0
220	20250124	164400	13209023	1288	1288	1288	1288	0
221	20250124	164300	13209023	1288	1288	1288	1288	0
222	20250124	164200	13209023	1288	1288	1288	1288	0
223	20250124	164100	13209023	1288	1288	1288	1288	0
224	20250124	164000	13209023	1288	1288	1288	1288	0
225	20250124	163900	13209023	1288	1288	1288	1288	0
226	20250124	163800	13209023	1288	1288	1288	1288	0
227	20250124	163700	13209023	1288	1288	1288	1288	0
228	20250124	163600	13209023	1288	1288	1288	1288	0
229	20250124	163500	13209023	1288	1288	1288	1288	0
230	20250124	163400	13209023	1288	1288	1288	1288	0
231	20250124	163300	13209023	1288	1288	1288	1288	0
232	20250124	163200	13209023	1288	1288	1288	1288	0
233	20250124	163100	13209023	1288	1288	1288	1288	0
234	20250124	163000	13209023	1288	1288	1288	1288	0
235	20250124	162900	13209023	1288	1288	1288	1288	0
236	20250124	162800	13209023	1288	1288	1288	1288	0
237	20250124	162700	13209023	1288	1288	1288	1288	0
238	20250124	162600	13209023	1288	1288	1288	1288	0
239	20250124	162500	13209023	1288	1288	1288	1288	0
240	20250124	162400	13209023	1288	1288	1288	1288	0
241	20250124	162300	13209023	1288	1288	1288	1288	0
242	20250124	162200	13209023	1288	1288	1288	1288	133
243	20250124	162100	13209023	1288	1288	1288	1288	0
244	20250124	162000	13209023	1288	1288	1288	1288	0
245	20250124	161900	13209023	1288	1288	1288	1288	0
246	20250124	161800	13209023	1288	1288	1288	1288	0
247	20250124	161700	13209023	1288	1288	1288	1288	0
248	20250124	161600	13209023	1288	1288	1288	1288	0
249	20250124	161500	13209023	1288	1288	1288	1288	0
250	20250124	161400	13209023	1288	1288	1288	1288	0
251	20250124	161300	13209023	1288	1288	1288	1288	0
252	20250124	161200	13209023	1288	1288	1288	1288	0
253	20250124	161100	13209023	1288	1288	1288	1288	0
254	20250124	161000	13209023	1288	1288	1288	1288	0
255	20250124	160900	13209023	1288	1288	1288	1288	0
256	20250124	160800	13209023	1288	1288	1288	1288	0
257	20250124	160700	13209023	1288	1288	1288	1288	0
258	20250124	160600	13209023	1288	1288	1288	1288	0
259	20250124	160500	13209023	1288	1288	1288	1288	0
260	20250124	160400	13209023	1288	1288	1288	1288	0
261	20250124	160300	13209023	1288	1288	1288	1288	0
262	20250124	160200	13209023	1288	1288	1288	1288	0
263	20250124	160100	13209023	1288	1288	1288	1288	0
264	20250124	160000	13209023	1288	1288	1288	1288	0
265	20250124	155900	13209023	1288	1288	1288	1288	0
266	20250124	155800	13209023	1288	1288	1288	1288	0
267	20250124	155700	13209023	1288	1288	1288	1288	0
268	20250124	155600	13209023	1288	1288	1288	1288	0
269	20250124	155500	13209023	1288	1288	1288	1288	0
270	20250124	155400	13209023	1288	1288	1288	1288	0
271	20250124	155300	13209023	1288	1288	1288	1288	0
272	20250124	155200	13209023	1288	1288	1288	1288	133
273	20250124	155100	13209023	1288	1288	1288	1288	0
274	20250124	155000	13209023	1288	1288	1288	1288	0
275	20250124	154900	13209023	1288	1288	1288	1288	0
276	20250124	154800	13209023	1288	1288	1288	1288	0
277	20250124	154700	13209023	1288	1288	1288	1288	0
278	20250124	154600	13209023	1288	1288	1288	1288	0
279	20250124	154500	13209023	1288	1288	1288	1288	0
280	20250124	154400	13209023	1288	1288	1288	1288	0
281	20250124	154300	13209023	1288	1288	1288	1288	0
282	20250124	154200	13209023	1288	1288	1288	1288	0
283	20250124	154100	13209023	1288	1288	1288	1288	0
284	20250124	154000	13209023	1288	1288	1288	1288	0
285	20250124	153900	13209023	1288	1288	1288	1288	0
286	20250124	153800	13209023	1288	1288	1288	1288	0
287	20250124	153700	13209023	1288	1288	1288	1288	0
288	20250124	153600	13209023	1288	1288	1288	1288	0
289	20250124	153500	13209023	1288	1288	1288	1288	0
290	20250124	153400	13209023	1288	1288	1288	1288	0
291	20250124	153300	13209023	1288	1288	1288	1288	0
292	20250124	153200	13209023	1288	1288	1288	1288	0
293	20250124	153100	13209023	1288	1288	1288	1288	0
294	20250124	153000	13209023	1288	1288	1288	1288	133
295	20250124	152900	13037719	1283	1283	1283	1283	0
296	20250124	152800	13037719	1283	1283	1283	1283	0
297	20250124	152700	13037719	1283	1283	1283	1283	0
298	20250124	152600	13037719	1283	1283	1283	1283	0
299	20250124	152500	13037719	1283	1283	1283	1283	0
300	20250124	152400	13037719	1283	1283	1283	1283	0
301	20250124	152300	13037719	1283	1283	1283	1283	0
302	20250124	152200	13037719	1283	1283	1283	1283	0
303	20250124	152100	13037719	1283	1283	1283	1283	0
304	20250124	152000	13037719	1283	1283	1283	1283	0
305	20250124	151900	13037719	1283	1283	1283	1283	1
306	20250124	151800	13036436	1280	1280	1280	1280	0
307	20250124	151700	13036436	1280	1283	1283	1280	276
308	20250124	151600	12683150	1284	1284	1284	1284	1
309	20250124	151500	12681866	1285	1285	1285	1285	0
310	20250124	151400	12681866	1285	1285	1285	1285	0
311	20250124	151300	12681866	1285	1285	1285	1285	0
312	20250124	151200	12681866	1285	1285	1285	1285	0
313	20250124	151100	12681866	1285	1285	1285	1285	0
314	20250124	151000	12681866	1285	1285	1285	1285	0
315	20250124	150900	12681866	1285	1285	1285	1285	1
316	20250124	150800	12680581	1285	1285	1285	1285	0
317	20250124	150700	12680581	1285	1285	1285	1285	0
318	20250124	150600	12680581	1285	1285	1285	1285	0
319	20250124	150500	12680581	1285	1285	1285	1285	0
320	20250124	150400	12680581	1285	1285	1285	1285	0
321	20250124	150300	12680581	1285	1285	1285	1285	0
322	20250124	150200	12680581	1285	1285	1285	1285	0
323	20250124	150100	12680581	1285	1285	1285	1285	0
324	20250124	150000	12680581	1285	1285	1285	1285	0
325	20250124	145900	12680581	1285	1285	1286	1285	3
326	20250124	145800	12676725	1284	1284	1284	1284	24
327	20250124	145700	12645909	1281	1281	1281	1281	0
328	20250124	145600	12645909	1281	1281	1281	1281	0
329	20250124	145500	12645909	1281	1281	1281	1281	0
330	20250124	145400	12645909	1281	1281	1281	1281	0
331	20250124	145300	12645909	1281	1281	1281	1281	200
332	20250124	145200	12389709	1285	1285	1285	1285	150
333	20250124	145100	12196959	1285	1285	1285	1285	193
334	20250124	145000	11948954	1285	1285	1285	1285	0
335	20250124	144900	11948954	1285	1285	1285	1285	0
336	20250124	144800	11948954	1285	1285	1285	1285	0
337	20250124	144700	11948954	1285	1285	1285	1285	0
338	20250124	144600	11948954	1285	1285	1285	1285	0
339	20250124	144500	11948954	1285	1284	1285	1284	68
340	20250124	144400	11861641	1280	1280	1280	1280	49
341	20250124	144300	11798921	1285	1285	1285	1285	0
342	20250124	144200	11798921	1285	1285	1285	1285	0
343	20250124	144100	11798921	1285	1285	1285	1285	0
344	20250124	144000	11798921	1285	1285	1285	1285	0
345	20250124	143900	11798921	1285	1285	1285	1285	10
346	20250124	143800	11786071	1286	1286	1286	1286	0
347	20250124	143700	11786071	1286	1286	1286	1286	0
348	20250124	143600	11786071	1286	1286	1286	1286	0
349	20250124	143500	11786071	1286	1286	1286	1286	0
350	20250124	143400	11786071	1286	1286	1286	1286	0
351	20250124	143300	11786071	1286	1286	1286	1286	0
352	20250124	143200	11786071	1286	1286	1286	1286	0
353	20250124	143100	11786071	1286	1286	1286	1286	1
354	20250124	143000	11784785	1286	1286	1286	1286	0
355	20250124	142900	11784785	1286	1286	1286	1286	0
356	20250124	142800	11784785	1286	1286	1286	1286	0
357	20250124	142700	11784785	1286	1286	1286	1286	1
358	20250124	142600	11783499	1288	1288	1288	1288	0
359	20250124	142500	11783499	1288	1288	1288	1288	0
360	20250124	142400	11783499	1288	1288	1288	1288	0
361	20250124	142300	11783499	1288	1288	1288	1288	0
362	20250124	142200	11783499	1288	1288	1288	1288	0
363	20250124	142100	11783499	1288	1288	1288	1288	0
364	20250124	142000	11783499	1288	1288	1288	1288	0
365	20250124	141900	11783499	1288	1288	1288	1288	1
366	20250124	141800	11782211	1281	1287	1287	1280	2244
367	20250124	141700	8906162	1288	1288	1288	1288	0
368	20250124	141600	8906162	1288	1288	1288	1288	0
369	20250124	141500	8906162	1288	1288	1288	1288	0
370	20250124	141400	8906162	1288	1288	1288	1288	0
371	20250124	141300	8906162	1288	1288	1288	1288	0
372	20250124	141200	8906162	1288	1288	1288	1288	2
373	20250124	141100	8903586	1288	1288	1288	1288	0
374	20250124	141000	8903586	1288	1288	1288	1288	0
375	20250124	140900	8903586	1288	1288	1288	1288	0
376	20250124	140800	8903586	1288	1288	1288	1288	0
377	20250124	140700	8903586	1288	1288	1288	1288	0
378	20250124	140600	8903586	1288	1288	1288	1288	0
379	20250124	140500	8903586	1288	1288	1288	1288	0
380	20250124	140400	8903586	1288	1288	1288	1288	0
381	20250124	140300	8903586	1288	1288	1288	1288	0
382	20250124	140200	8903586	1288	1288	1288	1288	0
383	20250124	140100	8903586	1288	1288	1288	1288	0
384	20250124	140000	8903586	1288	1288	1288	1288	1
385	20250124	135900	8902298	1288	1288	1288	1288	0
386	20250124	135800	8902298	1288	1288	1288	1288	2
387	20250124	135700	8899722	1290	1290	1290	1290	0
388	20250124	135600	8899722	1290	1290	1290	1290	0
389	20250124	135500	8899722	1290	1290	1290	1290	0
390	20250124	135400	8899722	1290	1290	1290	1290	23
391	20250124	135300	8870052	1290	1290	1290	1290	775
392	20250124	135200	7870302	1290	1290	1290	1290	0
393	20250124	135100	7870302	1290	1290	1290	1290	0
394	20250124	135000	7870302	1290	1290	1290	1290	0
395	20250124	134900	7870302	1290	1290	1290	1290	0
396	20250124	134800	7870302	1290	1290	1290	1290	0
397	20250124	134700	7870302	1290	1290	1290	1290	0
398	20250124	134600	7870302	1290	1290	1290	1290	0
399	20250124	134500	7870302	1290	1290	1290	1290	0
400	20250124	134400	7870302	1290	1290	1290	1290	0
401	20250124	134300	7870302	1290	1290	1290	1290	0
402	20250124	134200	7870302	1290	1290	1290	1290	0
403	20250124	134100	7870302	1290	1290	1290	1290	0
404	20250124	134000	7870302	1290	1290	1290	1290	0
405	20250124	133900	7870302	1290	1290	1290	1290	0
406	20250124	133800	7870302	1290	1290	1290	1290	0
407	20250124	133700	7870302	1290	1281	1290	1281	3101
408	20250124	133600	3871661	1281	1281	1281	1281	0
409	20250124	133500	3871661	1281	1281	1281	1281	0
410	20250124	133400	3871661	1281	1281	1281	1281	0
411	20250124	133300	3871661	1281	1281	1281	1281	0
412	20250124	133200	3871661	1281	1281	1281	1281	0
413	20250124	133100	3871661	1281	1281	1281	1281	0
414	20250124	133000	3871661	1281	1281	1281	1281	1
415	20250124	132900	3870380	1280	1280	1280	1280	1
416	20250124	132800	3869100	1279	1279	1279	1279	0
417	20250124	132700	3869100	1279	1279	1279	1279	0
418	20250124	132600	3869100	1279	1279	1279	1279	0
419	20250124	132500	3869100	1279	1279	1279	1279	0
420	20250124	132400	3869100	1279	1279	1279	1279	0
421	20250124	132300	3869100	1279	1279	1279	1279	0
422	20250124	132200	3869100	1279	1279	1279	1279	0
423	20250124	132100	3869100	1279	1279	1279	1279	0
424	20250124	132000	3869100	1279	1278	1279	1278	90
425	20250124	131900	3754040	1279	1279	1279	1279	0
426	20250124	131800	3754040	1279	1279	1279	1279	0
427	20250124	131700	3754040	1279	1279	1279	1279	0
428	20250124	131600	3754040	1279	1279	1279	1279	0
429	20250124	131500	3754040	1279	1279	1279	1279	0
430	20250124	131400	3754040	1279	1279	1279	1279	136
431	20250124	131300	3580096	1280	1280	1280	1280	0
432	20250124	131200	3580096	1280	1279	1280	1279	2
433	20250124	131100	3577537	1280	1280	1280	1280	0
434	20250124	131000	3577537	1280	1280	1280	1280	0
435	20250124	130900	3577537	1280	1280	1280	1280	0
436	20250124	130800	3577537	1280	1280	1280	1280	0
437	20250124	130700	3577537	1280	1280	1280	1280	0
438	20250124	130600	3577537	1280	1280	1280	1280	0
439	20250124	130500	3577537	1280	1280	1280	1280	0
440	20250124	130400	3577537	1280	1280	1280	1280	0
441	20250124	130300	3577537	1280	1280	1280	1280	163
442	20250124	130200	3368897	1280	1283	1283	1280	278
443	20250124	130100	3013051	1284	1284	1284	1284	0
444	20250124	130000	3013051	1284	1284	1284	1284	0
445	20250124	125900	3013051	1284	1284	1284	1284	0
446	20250124	125800	3013051	1284	1284	1284	1284	0
447	20250124	125700	3013051	1284	1284	1284	1284	2
448	20250124	125600	3010483	1284	1284	1284	1284	0
449	20250124	125500	3010483	1284	1284	1284	1284	0
450	20250124	125400	3010483	1284	1284	1284	1284	0
451	20250124	125300	3010483	1284	1284	1284	1284	0
452	20250124	125200	3010483	1284	1284	1284	1284	0
453	20250124	125100	3010483	1284	1284	1284	1284	0
454	20250124	125000	3010483	1284	1284	1284	1284	0
455	20250124	124900	3010483	1284	1284	1284	1284	0
456	20250124	124800	3010483	1284	1284	1284	1284	0
457	20250124	124700	3010483	1284	1284	1284	1284	0
458	20250124	124600	3010483	1284	1284	1284	1284	0
459	20250124	124500	3010483	1284	1284	1284	1284	0
460	20250124	124400	3010483	1284	1284	1284	1284	0
461	20250124	124300	3010483	1284	1284	1284	1284	0
462	20250124	124200	3010483	1284	1284	1284	1284	0
463	20250124	124100	3010483	1284	1284	1284	1284	0
464	20250124	124000	3010483	1284	1284	1284	1284	0
465	20250124	123900	3010483	1284	1284	1284	1284	0
466	20250124	123800	3010483	1284	1284	1284	1284	0
467	20250124	123700	3010483	1284	1284	1284	1284	0
468	20250124	123600	3010483	1284	1284	1284	1284	0
469	20250124	123500	3010483	1284	1284	1284	1284	0
470	20250124	123400	3010483	1284	1284	1284	1284	0
471	20250124	123300	3010483	1284	1284	1284	1284	0
472	20250124	123200	3010483	1284	1284	1284	1284	0
473	20250124	123100	3010483	1284	1284	1284	1284	0
474	20250124	123000	3010483	1284	1284	1284	1284	0
475	20250124	122900	3010483	1284	1284	1284	1284	0
476	20250124	122800	3010483	1284	1284	1284	1284	0
477	20250124	122700	3010483	1284	1284	1284	1284	0
478	20250124	122600	3010483	1284	1284	1284	1284	0
479	20250124	122500	3010483	1284	1284	1284	1284	0
480	20250124	122400	3010483	1284	1284	1284	1284	0
481	20250124	122300	3010483	1284	1284	1284	1284	0
482	20250124	122200	3010483	1284	1284	1284	1284	0
483	20250124	122100	3010483	1284	1284	1284	1284	0
484	20250124	122000	3010483	1284	1284	1284	1284	0
485	20250124	121900	3010483	1284	1284	1284	1284	0
486	20250124	121800	3010483	1284	1284	1284	1284	0
487	20250124	121700	3010483	1284	1284	1284	1284	0
488	20250124	121600	3010483	1284	1284	1284	1284	0
489	20250124	121500	3010483	1284	1284	1284	1284	0
490	20250124	121400	3010483	1284	1284	1284	1284	0
491	20250124	121300	3010483	1284	1284	1284	1284	1
492	20250124	121200	3009199	1285	1283	1285	1283	77
493	20250124	121100	2910344	1285	1285	1285	1285	0
494	20250124	121000	2910344	1285	1285	1285	1285	0
495	20250124	120900	2910344	1285	1285	1285	1285	0
496	20250124	120800	2910344	1285	1285	1285	1285	0
497	20250124	120700	2910344	1285	1285	1285	1285	0
498	20250124	120600	2910344	1285	1285	1285	1285	0
499	20250124	120500	2910344	1285	1285	1285	1285	0
500	20250124	120400	2910344	1285	1285	1285	1285	0
501	20250124	120300	2910344	1285	1285	1285	1285	0
502	20250124	120200	2910344	1285	1285	1285	1285	0
503	20250124	120100	2910344	1285	1285	1285	1285	0
504	20250124	120000	2910344	1285	1285	1285	1285	0
505	20250124	115900	2910344	1285	1285	1285	1285	0
506	20250124	115800	2910344	1285	1285	1285	1285	0
507	20250124	115700	2910344	1285	1285	1285	1285	0
508	20250124	115600	2910344	1285	1285	1285	1285	0
509	20250124	115500	2910344	1285	1285	1285	1285	0
510	20250124	115400	2910344	1285	1285	1285	1285	1
511	20250124	115300	2909059	1279	1279	1279	1279	0
512	20250124	115200	2909059	1279	1279	1279	1279	0
513	20250124	115100	2909059	1279	1280	1280	1279	65
514	20250124	115000	2825872	1285	1285	1285	1285	0
515	20250124	114900	2825872	1285	1285	1285	1285	0
516	20250124	114800	2825872	1285	1285	1285	1285	0
517	20250124	114700	2825872	1285	1285	1285	1285	0
518	20250124	114600	2825872	1285	1285	1285	1285	0
519	20250124	114500	2825872	1285	1285	1285	1285	0
520	20250124	114400	2825872	1285	1285	1285	1285	0
521	20250124	114300	2825872	1285	1285	1285	1285	0
522	20250124	114200	2825872	1285	1285	1285	1285	0
523	20250124	114100	2825872	1285	1285	1285	1285	0
524	20250124	114000	2825872	1285	1285	1285	1285	0
525	20250124	113900	2825872	1285	1285	1285	1285	0
526	20250124	113800	2825872	1285	1285	1285	1285	0
527	20250124	113700	2825872	1285	1285	1285	1285	0
528	20250124	113600	2825872	1285	1285	1285	1285	0
529	20250124	113500	2825872	1285	1285	1285	1285	0
530	20250124	113400	2825872	1285	1285	1285	1285	0
531	20250124	113300	2825872	1285	1285	1285	1285	0
532	20250124	113200	2825872	1285	1285	1285	1285	0
533	20250124	113100	2825872	1285	1285	1285	1285	0
534	20250124	113000	2825872	1285	1285	1285	1285	0
535	20250124	112900	2825872	1285	1285	1285	1285	0
536	20250124	112800	2825872	1285	1285	1285	1285	0
537	20250124	112700	2825872	1285	1285	1285	1285	0
538	20250124	112600	2825872	1285	1285	1285	1285	0
539	20250124	112500	2825872	1285	1285	1285	1285	0
540	20250124	112400	2825872	1285	1285	1285	1285	0
541	20250124	112300	2825872	1285	1285	1285	1285	0
542	20250124	112200	2825872	1285	1285	1285	1285	1
543	20250124	112100	2824587	1279	1279	1279	1279	0
544	20250124	112000	2824587	1279	1279	1279	1279	0
545	20250124	111900	2824587	1279	1279	1279	1279	0
546	20250124	111800	2824587	1279	1283	1283	1279	30
547	20250124	111700	2786176	1289	1289	1289	1289	0
548	20250124	111600	2786176	1289	1289	1289	1289	0
549	20250124	111500	2786176	1289	1289	1289	1289	0
550	20250124	111400	2786176	1289	1289	1289	1289	0
551	20250124	111300	2786176	1289	1289	1289	1289	0
552	20250124	111200	2786176	1289	1289	1289	1289	0
553	20250124	111100	2786176	1289	1289	1289	1289	0
554	20250124	111000	2786176	1289	1289	1289	1289	0
555	20250124	110900	2786176	1289	1289	1289	1289	0
556	20250124	110800	2786176	1289	1289	1289	1289	0
557	20250124	110700	2786176	1289	1289	1289	1289	0
558	20250124	110600	2786176	1289	1289	1289	1289	0
559	20250124	110500	2786176	1289	1289	1289	1289	0
560	20250124	110400	2786176	1289	1289	1289	1289	0
561	20250124	110300	2786176	1289	1289	1289	1289	0
562	20250124	110200	2786176	1289	1289	1289	1289	0
563	20250124	110100	2786176	1289	1289	1289	1289	0
564	20250124	110000	2786176	1289	1289	1289	1289	0
565	20250124	105900	2786176	1289	1289	1289	1289	0
566	20250124	105800	2786176	1289	1289	1289	1289	0
567	20250124	105700	2786176	1289	1289	1289	1289	0
568	20250124	105600	2786176	1289	1289	1289	1289	0
569	20250124	105500	2786176	1289	1289	1289	1289	0
570	20250124	105400	2786176	1289	1289	1289	1289	0
571	20250124	105300	2786176	1289	1289	1289	1289	0
572	20250124	105200	2786176	1289	1289	1289	1289	0
573	20250124	105100	2786176	1289	1289	1289	1289	0
574	20250124	105000	2786176	1289	1289	1289	1289	0
575	20250124	104900	2786176	1289	1289	1289	1289	0
576	20250124	104800	2786176	1289	1289	1289	1289	0
577	20250124	104700	2786176	1289	1289	1289	1289	0
578	20250124	104600	2786176	1289	1289	1289	1289	0
579	20250124	104500	2786176	1289	1289	1289	1289	0
580	20250124	104400	2786176	1289	1289	1289	1289	0
581	20250124	104300	2786176	1289	1289	1289	1289	0
582	20250124	104200	2786176	1289	1289	1289	1289	0
583	20250124	104100	2786176	1289	1289	1289	1289	0
584	20250124	104000	2786176	1289	1289	1289	1289	0
585	20250124	103900	2786176	1289	1289	1289	1289	100
586	20250124	103800	2657276	1290	1290	1290	1290	0
587	20250124	103700	2657276	1290	1290	1290	1290	0
588	20250124	103600	2657276	1290	1290	1290	1290	0
589	20250124	103500	2657276	1290	1290	1290	1290	0
590	20250124	103400	2657276	1290	1290	1290	1290	0
591	20250124	103300	2657276	1290	1290	1290	1290	0
592	20250124	103200	2657276	1290	1290	1290	1290	0
593	20250124	103100	2657276	1290	1288	1290	1288	54
594	20250124	103000	2587717	1288	1288	1288	1288	0
595	20250124	102900	2587717	1288	1288	1288	1288	1
596	20250124	102800	2586429	1289	1289	1289	1289	0
597	20250124	102700	2586429	1289	1289	1289	1289	0
598	20250124	102600	2586429	1289	1289	1289	1289	10
599	20250124	102500	2573539	1290	1290	1290	1290	0
600	20250124	102400	2573539	1290	1290	1290	1290	0
601	20250124	102300	2573539	1290	1290	1290	1290	0
602	20250124	102200	2573539	1290	1290	1290	1290	5
603	20250124	102100	2567089	1282	1283	1283	1282	230
604	20250124	102000	2272216	1289	1289	1289	1289	0
605	20250124	101900	2272216	1289	1289	1289	1289	0
606	20250124	101800	2272216	1289	1289	1289	1289	0
607	20250124	101700	2272216	1289	1289	1289	1289	0
608	20250124	101600	2272216	1289	1289	1289	1289	0
609	20250124	101500	2272216	1289	1289	1289	1289	0
610	20250124	101400	2272216	1289	1289	1289	1289	0
611	20250124	101300	2272216	1289	1289	1289	1289	0
612	20250124	101200	2272216	1289	1289	1289	1289	0
613	20250124	101100	2272216	1289	1289	1289	1289	0
614	20250124	101000	2272216	1289	1289	1289	1289	0
615	20250124	100900	2272216	1289	1289	1289	1289	0
616	20250124	100800	2272216	1289	1289	1289	1289	0
617	20250124	100700	2272216	1289	1289	1289	1289	0
618	20250124	100600	2272216	1289	1289	1289	1289	0
619	20250124	100500	2272216	1289	1289	1289	1289	0
620	20250124	100400	2272216	1289	1289	1289	1289	0
621	20250124	100300	2272216	1289	1289	1289	1289	0
622	20250124	100200	2272216	1289	1289	1289	1289	0
623	20250124	100100	2272216	1289	1289	1289	1289	0
624	20250124	100000	2272216	1289	1289	1289	1289	0
625	20250124	095900	2272216	1289	1289	1289	1289	0
626	20250124	095800	2272216	1289	1289	1289	1289	5
627	20250124	095700	2265771	1290	1290	1290	1290	0
628	20250124	095600	2265771	1290	1290	1290	1290	0
629	20250124	095500	2265771	1290	1290	1290	1290	0
630	20250124	095400	2265771	1290	1284	1290	1284	100
631	20250124	095300	2137126	1284	1284	1284	1284	0
632	20250124	095200	2137126	1284	1284	1284	1284	0
633	20250124	095100	2137126	1284	1284	1284	1284	0
634	20250124	095000	2137126	1284	1283	1284	1283	40
635	20250124	094900	2085775	1283	1283	1283	1283	0
636	20250124	094800	2085775	1283	1283	1283	1283	0
637	20250124	094700	2085775	1283	1283	1283	1283	0
638	20250124	094600	2085775	1283	1283	1283	1283	11
639	20250124	094500	2071662	1283	1283	1283	1283	10
640	20250124	094400	2058832	1283	1283	1283	1283	1
641	20250124	094300	2057549	1276	1276	1276	1276	27
642	20250124	094200	2023097	1277	1277	1277	1277	93
643	20250124	094100	1904336	1283	1283	1283	1283	0
644	20250124	094000	1904336	1283	1283	1283	1283	0
645	20250124	093900	1904336	1283	1283	1283	1283	0
646	20250124	093800	1904336	1283	1283	1283	1283	0
647	20250124	093700	1904336	1283	1283	1283	1283	0
648	20250124	093600	1904336	1283	1283	1283	1283	0
649	20250124	093500	1904336	1283	1283	1283	1283	0
650	20250124	093400	1904336	1283	1283	1283	1283	0
651	20250124	093300	1904336	1283	1283	1283	1283	0
652	20250124	093200	1904336	1283	1283	1283	1283	0
653	20250124	093100	1904336	1283	1283	1283	1283	0
654	20250124	093000	1904336	1283	1283	1283	1283	0
655	20250124	092900	1904336	1283	1283	1283	1283	0
656	20250124	092800	1904336	1283	1283	1283	1283	0
657	20250124	092700	1904336	1283	1283	1283	1283	0
658	20250124	092600	1904336	1283	1283	1283	1283	0
659	20250124	092500	1904336	1283	1283	1283	1283	0
660	20250124	092400	1904336	1283	1283	1283	1283	0
661	20250124	092300	1904336	1283	1283	1283	1283	0
662	20250124	092200	1904336	1283	1283	1283	1283	0
663	20250124	092100	1904336	1283	1283	1283	1283	0
664	20250124	092000	1904336	1283	1283	1283	1283	0
665	20250124	091900	1904336	1283	1283	1283	1283	31
666	20250124	091800	1864563	1280	1280	1280	1280	28
667	20250124	091700	1828723	1280	1280	1280	1280	101
668	20250124	091600	1699443	1277	1277	1277	1277	0
669	20250124	091500	1699443	1277	1277	1277	1277	8
670	20250124	091400	1689227	1272	1272	1272	1272	0
671	20250124	091300	1689227	1272	1272	1272	1272	0
672	20250124	091200	1689227	1272	1274	1274	1272	8
673	20250124	091100	1679043	1277	1277	1277	1277	0
674	20250124	091000	1679043	1277	1277	1277	1277	0
675	20250124	090900	1679043	1277	1277	1277	1277	0
676	20250124	090800	1679043	1277	1277	1277	1277	0
677	20250124	090700	1679043	1277	1277	1277	1277	0
678	20250124	090600	1679043	1277	1277	1277	1277	0
679	20250124	090500	1679043	1277	1277	1277	1277	0
680	20250124	090400	1679043	1277	1276	1277	1276	844
681	20250124	090300	601258	1272	1274	1274	1272	55
682	20250124	090200	531194	1275	1275	1275	1275	1
683	20250124	090100	529919	1279	1279	1279	1279	0
684	20250124	090000	529919	1279	1280	1280	1279	414