KissMeData/191410/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	203500	13969676	1516	1516	1516	1516	357
3	20250116	203400	13969676	1516	1516	1516	1516	0
4	20250116	203300	13969676	1516	1516	1516	1516	0
5	20250116	203200	13969676	1516	1516	1516	1516	0
6	20250116	203100	13969676	1516	1516	1516	1516	0
7	20250116	203000	13969676	1516	1516	1516	1516	0
8	20250116	202900	13969676	1516	1516	1516	1516	0
9	20250116	202800	13969676	1516	1516	1516	1516	0
10	20250116	202700	13969676	1516	1516	1516	1516	0
11	20250116	202600	13969676	1516	1516	1516	1516	0
12	20250116	202500	13969676	1516	1516	1516	1516	0
13	20250116	202400	13969676	1516	1516	1516	1516	0
14	20250116	202300	13969676	1516	1516	1516	1516	0
15	20250116	202200	13969676	1516	1516	1516	1516	0
16	20250116	202100	13969676	1516	1516	1516	1516	0
17	20250116	202000	13969676	1516	1516	1516	1516	0
18	20250116	201900	13969676	1516	1516	1516	1516	0
19	20250116	201800	13969676	1516	1516	1516	1516	0
20	20250116	201700	13969676	1516	1516	1516	1516	0
21	20250116	201600	13969676	1516	1516	1516	1516	0
22	20250116	201500	13969676	1516	1516	1516	1516	0
23	20250116	201400	13969676	1516	1516	1516	1516	0
24	20250116	201300	13969676	1516	1516	1516	1516	0
25	20250116	201200	13969676	1516	1516	1516	1516	0
26	20250116	201100	13969676	1516	1516	1516	1516	0
27	20250116	201000	13969676	1516	1516	1516	1516	0
28	20250116	200900	13969676	1516	1516	1516	1516	0
29	20250116	200800	13969676	1516	1516	1516	1516	0
30	20250116	200700	13969676	1516	1516	1516	1516	0
31	20250116	200600	13969676	1516	1516	1516	1516	0
32	20250116	200500	13969676	1516	1516	1516	1516	357
33	20250116	200400	13969676	1516	1516	1516	1516	0
34	20250116	200300	13969676	1516	1516	1516	1516	0
35	20250116	200200	13969676	1516	1516	1516	1516	0
36	20250116	200100	13969676	1516	1516	1516	1516	0
37	20250116	200000	13969676	1516	1516	1516	1516	0
38	20250116	195900	13969676	1516	1516	1516	1516	0
39	20250116	195800	13969676	1516	1516	1516	1516	0
40	20250116	195700	13969676	1516	1516	1516	1516	0
41	20250116	195600	13969676	1516	1516	1516	1516	0
42	20250116	195500	13969676	1516	1516	1516	1516	0
43	20250116	195400	13969676	1516	1516	1516	1516	0
44	20250116	195300	13969676	1516	1516	1516	1516	0
45	20250116	195200	13969676	1516	1516	1516	1516	0
46	20250116	195100	13969676	1516	1516	1516	1516	0
47	20250116	195000	13969676	1516	1516	1516	1516	0
48	20250116	194900	13969676	1516	1516	1516	1516	0
49	20250116	194800	13969676	1516	1516	1516	1516	0
50	20250116	194700	13969676	1516	1516	1516	1516	0
51	20250116	194600	13969676	1516	1516	1516	1516	0
52	20250116	194500	13969676	1516	1516	1516	1516	0
53	20250116	194400	13969676	1516	1516	1516	1516	0
54	20250116	194300	13969676	1516	1516	1516	1516	0
55	20250116	194200	13969676	1516	1516	1516	1516	0
56	20250116	194100	13969676	1516	1516	1516	1516	0
57	20250116	194000	13969676	1516	1516	1516	1516	0
58	20250116	193900	13969676	1516	1516	1516	1516	0
59	20250116	193800	13969676	1516	1516	1516	1516	0
60	20250116	193700	13969676	1516	1516	1516	1516	0
61	20250116	193600	13969676	1516	1516	1516	1516	0
62	20250116	193500	13969676	1516	1516	1516	1516	357
63	20250116	193400	13969676	1516	1516	1516	1516	0
64	20250116	193300	13969676	1516	1516	1516	1516	0
65	20250116	193200	13969676	1516	1516	1516	1516	0
66	20250116	193100	13969676	1516	1516	1516	1516	0
67	20250116	193000	13969676	1516	1516	1516	1516	0
68	20250116	192900	13969676	1516	1516	1516	1516	0
69	20250116	192800	13969676	1516	1516	1516	1516	0
70	20250116	192700	13969676	1516	1516	1516	1516	0
71	20250116	192600	13969676	1516	1516	1516	1516	0
72	20250116	192500	13969676	1516	1516	1516	1516	0
73	20250116	192400	13969676	1516	1516	1516	1516	0
74	20250116	192300	13969676	1516	1516	1516	1516	0
75	20250116	192200	13969676	1516	1516	1516	1516	0
76	20250116	192100	13969676	1516	1516	1516	1516	0
77	20250116	192000	13969676	1516	1516	1516	1516	0
78	20250116	191900	13969676	1516	1516	1516	1516	0
79	20250116	191800	13969676	1516	1516	1516	1516	0
80	20250116	191700	13969676	1516	1516	1516	1516	0
81	20250116	191600	13969676	1516	1516	1516	1516	0
82	20250116	191500	13969676	1516	1516	1516	1516	0
83	20250116	191400	13969676	1516	1516	1516	1516	0
84	20250116	191300	13969676	1516	1516	1516	1516	0
85	20250116	191200	13969676	1516	1516	1516	1516	0
86	20250116	191100	13969676	1516	1516	1516	1516	0
87	20250116	191000	13969676	1516	1516	1516	1516	0
88	20250116	190900	13969676	1516	1516	1516	1516	0
89	20250116	190800	13969676	1516	1516	1516	1516	0
90	20250116	190700	13969676	1516	1516	1516	1516	0
91	20250116	190600	13969676	1516	1516	1516	1516	0
92	20250116	190500	13969676	1516	1516	1516	1516	357
93	20250116	190400	13969676	1516	1516	1516	1516	0
94	20250116	190300	13969676	1516	1516	1516	1516	0
95	20250116	190200	13969676	1516	1516	1516	1516	0
96	20250116	190100	13969676	1516	1516	1516	1516	0
97	20250116	190000	13969676	1516	1516	1516	1516	0
98	20250116	185900	13969676	1516	1516	1516	1516	0
99	20250116	185800	13969676	1516	1516	1516	1516	0
100	20250116	185700	13969676	1516	1516	1516	1516	0
101	20250116	185600	13969676	1516	1516	1516	1516	0
102	20250116	185500	13969676	1516	1516	1516	1516	0
103	20250116	185400	13969676	1516	1516	1516	1516	0
104	20250116	185300	13969676	1516	1516	1516	1516	0
105	20250116	185200	13969676	1516	1516	1516	1516	0
106	20250116	185100	13969676	1516	1516	1516	1516	0
107	20250116	185000	13969676	1516	1516	1516	1516	0
108	20250116	184900	13969676	1516	1516	1516	1516	0
109	20250116	184800	13969676	1516	1516	1516	1516	0
110	20250116	184700	13969676	1516	1516	1516	1516	0
111	20250116	184600	13969676	1516	1516	1516	1516	0
112	20250116	184500	13969676	1516	1516	1516	1516	0
113	20250116	184400	13969676	1516	1516	1516	1516	0
114	20250116	184300	13969676	1516	1516	1516	1516	0
115	20250116	184200	13969676	1516	1516	1516	1516	0
116	20250116	184100	13969676	1516	1516	1516	1516	0
117	20250116	184000	13969676	1516	1516	1516	1516	0
118	20250116	183900	13969676	1516	1516	1516	1516	0
119	20250116	183800	13969676	1516	1516	1516	1516	0
120	20250116	183700	13969676	1516	1516	1516	1516	0
121	20250116	183600	13969676	1516	1516	1516	1516	0
122	20250116	183500	13969676	1516	1516	1516	1516	357
123	20250116	183400	13969676	1516	1516	1516	1516	0
124	20250116	183300	13969676	1516	1516	1516	1516	0
125	20250116	183200	13969676	1516	1516	1516	1516	0
126	20250116	183100	13969676	1516	1516	1516	1516	0
127	20250116	183000	13969676	1516	1516	1516	1516	0
128	20250116	182900	13969676	1516	1516	1516	1516	0
129	20250116	182800	13969676	1516	1516	1516	1516	0
130	20250116	182700	13969676	1516	1516	1516	1516	0
131	20250116	182600	13969676	1516	1516	1516	1516	0
132	20250116	182500	13969676	1516	1516	1516	1516	0
133	20250116	182400	13969676	1516	1516	1516	1516	0
134	20250116	182300	13969676	1516	1516	1516	1516	0
135	20250116	182200	13969676	1516	1516	1516	1516	0
136	20250116	182100	13969676	1516	1516	1516	1516	0
137	20250116	182000	13969676	1516	1516	1516	1516	0
138	20250116	181900	13969676	1516	1516	1516	1516	0
139	20250116	181800	13969676	1516	1516	1516	1516	0
140	20250116	181700	13969676	1516	1516	1516	1516	0
141	20250116	181600	13969676	1516	1516	1516	1516	0
142	20250116	181500	13969676	1516	1516	1516	1516	0
143	20250116	181400	13969676	1516	1516	1516	1516	0
144	20250116	181300	13969676	1516	1516	1516	1516	0
145	20250116	181200	13969676	1516	1516	1516	1516	0
146	20250116	181100	13969676	1516	1516	1516	1516	0
147	20250116	181000	13969676	1516	1516	1516	1516	0
148	20250116	180900	13969676	1516	1516	1516	1516	0
149	20250116	180800	13969676	1516	1516	1516	1516	0
150	20250116	180700	13969676	1516	1516	1516	1516	0
151	20250116	180600	13969676	1516	1516	1516	1516	0
152	20250116	180500	13969676	1516	1516	1516	1516	357
153	20250116	180400	13969676	1516	1516	1516	1516	0
154	20250116	180300	13969676	1516	1516	1516	1516	0
155	20250116	180200	13969676	1516	1516	1516	1516	0
156	20250116	180100	13969676	1516	1516	1516	1516	0
157	20250116	180000	13969676	1516	1516	1516	1516	0
158	20250116	175900	13969676	1516	1516	1516	1516	0
159	20250116	175800	13969676	1516	1516	1516	1516	0
160	20250116	175700	13969676	1516	1516	1516	1516	0
161	20250116	175600	13969676	1516	1516	1516	1516	0
162	20250116	175500	13969676	1516	1516	1516	1516	0
163	20250116	175400	13969676	1516	1516	1516	1516	0
164	20250116	175300	13969676	1516	1516	1516	1516	0
165	20250116	175200	13969676	1516	1516	1516	1516	0
166	20250116	175100	13969676	1516	1516	1516	1516	0
167	20250116	175000	13969676	1516	1516	1516	1516	0
168	20250116	174900	13969676	1516	1516	1516	1516	0
169	20250116	174800	13969676	1516	1516	1516	1516	0
170	20250116	174700	13969676	1516	1516	1516	1516	0
171	20250116	174600	13969676	1516	1516	1516	1516	0
172	20250116	174500	13969676	1516	1516	1516	1516	0
173	20250116	174400	13969676	1516	1516	1516	1516	0
174	20250116	174300	13969676	1516	1516	1516	1516	0
175	20250116	174200	13969676	1516	1516	1516	1516	0
176	20250116	174100	13969676	1516	1516	1516	1516	0
177	20250116	174000	13969676	1516	1516	1516	1516	0
178	20250116	173900	13969676	1516	1516	1516	1516	0
179	20250116	173800	13969676	1516	1516	1516	1516	0
180	20250116	173700	13969676	1516	1516	1516	1516	0
181	20250116	173600	13969676	1516	1516	1516	1516	0
182	20250116	173500	13969676	1516	1516	1516	1516	357
183	20250116	173400	13969676	1516	1516	1516	1516	0
184	20250116	173300	13969676	1516	1516	1516	1516	0
185	20250116	173200	13969676	1516	1516	1516	1516	0
186	20250116	173100	13969676	1516	1516	1516	1516	0
187	20250116	173000	13969676	1516	1516	1516	1516	0
188	20250116	172900	13969676	1516	1516	1516	1516	0
189	20250116	172800	13969676	1516	1516	1516	1516	0
190	20250116	172700	13969676	1516	1516	1516	1516	0
191	20250116	172600	13969676	1516	1516	1516	1516	0
192	20250116	172500	13969676	1516	1516	1516	1516	0
193	20250116	172400	13969676	1516	1516	1516	1516	0
194	20250116	172300	13969676	1516	1516	1516	1516	0
195	20250116	172200	13969676	1516	1516	1516	1516	0
196	20250116	172100	13969676	1516	1516	1516	1516	0
197	20250116	172000	13969676	1516	1516	1516	1516	0
198	20250116	171900	13969676	1516	1516	1516	1516	0
199	20250116	171800	13969676	1516	1516	1516	1516	0
200	20250116	171700	13969676	1516	1516	1516	1516	0
201	20250116	171600	13969676	1516	1516	1516	1516	0
202	20250116	171500	13969676	1516	1516	1516	1516	0
203	20250116	171400	13969676	1516	1516	1516	1516	0
204	20250116	171300	13969676	1516	1516	1516	1516	0
205	20250116	171200	13969676	1516	1516	1516	1516	0
206	20250116	171100	13969676	1516	1516	1516	1516	0
207	20250116	171000	13969676	1516	1516	1516	1516	0
208	20250116	170900	13969676	1516	1516	1516	1516	0
209	20250116	170800	13969676	1516	1516	1516	1516	0
210	20250116	170700	13969676	1516	1516	1516	1516	0
211	20250116	170600	13969676	1516	1516	1516	1516	0
212	20250116	170500	13969676	1516	1516	1516	1516	357
213	20250116	170400	13969676	1516	1516	1516	1516	0
214	20250116	170300	13969676	1516	1516	1516	1516	0
215	20250116	170200	13969676	1516	1516	1516	1516	0
216	20250116	170100	13969676	1516	1516	1516	1516	0
217	20250116	170000	13969676	1516	1516	1516	1516	0
218	20250116	165900	13969676	1516	1516	1516	1516	0
219	20250116	165800	13969676	1516	1516	1516	1516	0
220	20250116	165700	13969676	1516	1516	1516	1516	0
221	20250116	165600	13969676	1516	1516	1516	1516	0
222	20250116	165500	13969676	1516	1516	1516	1516	0
223	20250116	165400	13969676	1516	1516	1516	1516	0
224	20250116	165300	13969676	1516	1516	1516	1516	0
225	20250116	165200	13969676	1516	1516	1516	1516	0
226	20250116	165100	13969676	1516	1516	1516	1516	0
227	20250116	165000	13969676	1516	1516	1516	1516	0
228	20250116	164900	13969676	1516	1516	1516	1516	0
229	20250116	164800	13969676	1516	1516	1516	1516	0
230	20250116	164700	13969676	1516	1516	1516	1516	0
231	20250116	164600	13969676	1516	1516	1516	1516	0
232	20250116	164500	13969676	1516	1516	1516	1516	0
233	20250116	164400	13969676	1516	1516	1516	1516	0
234	20250116	164300	13969676	1516	1516	1516	1516	0
235	20250116	164200	13969676	1516	1516	1516	1516	0
236	20250116	164100	13969676	1516	1516	1516	1516	0
237	20250116	164000	13969676	1516	1516	1516	1516	0
238	20250116	163900	13969676	1516	1516	1516	1516	0
239	20250116	163800	13969676	1516	1516	1516	1516	0
240	20250116	163700	13969676	1516	1516	1516	1516	0
241	20250116	163600	13969676	1516	1516	1516	1516	0
242	20250116	163500	13969676	1516	1516	1516	1516	357
243	20250116	163400	13969676	1516	1516	1516	1516	0
244	20250116	163300	13969676	1516	1516	1516	1516	0
245	20250116	163200	13969676	1516	1516	1516	1516	0
246	20250116	163100	13969676	1516	1516	1516	1516	0
247	20250116	163000	13969676	1516	1516	1516	1516	0
248	20250116	162900	13969676	1516	1516	1516	1516	0
249	20250116	162800	13969676	1516	1516	1516	1516	0
250	20250116	162700	13969676	1516	1516	1516	1516	0
251	20250116	162600	13969676	1516	1516	1516	1516	0
252	20250116	162500	13969676	1516	1516	1516	1516	0
253	20250116	162400	13969676	1516	1516	1516	1516	0
254	20250116	162300	13969676	1516	1516	1516	1516	0
255	20250116	162200	13969676	1516	1516	1516	1516	0
256	20250116	162100	13969676	1516	1516	1516	1516	0
257	20250116	162000	13969676	1516	1516	1516	1516	0
258	20250116	161900	13969676	1516	1516	1516	1516	0
259	20250116	161800	13969676	1516	1516	1516	1516	0
260	20250116	161700	13969676	1516	1516	1516	1516	0
261	20250116	161600	13969676	1516	1516	1516	1516	0
262	20250116	161500	13969676	1516	1516	1516	1516	0
263	20250116	161400	13969676	1516	1516	1516	1516	0
264	20250116	161300	13969676	1516	1516	1516	1516	0
265	20250116	161200	13969676	1516	1516	1516	1516	0
266	20250116	161100	13969676	1516	1516	1516	1516	0
267	20250116	161000	13969676	1516	1516	1516	1516	0
268	20250116	160900	13969676	1516	1516	1516	1516	0
269	20250116	160800	13969676	1516	1516	1516	1516	0
270	20250116	160700	13969676	1516	1516	1516	1516	0
271	20250116	160600	13969676	1516	1516	1516	1516	0
272	20250116	160500	13969676	1516	1516	1516	1516	357
273	20250116	160400	13969676	1516	1516	1516	1516	0
274	20250116	160300	13969676	1516	1516	1516	1516	0
275	20250116	160200	13969676	1516	1516	1516	1516	0
276	20250116	160100	13969676	1516	1516	1516	1516	0
277	20250116	160000	13969676	1516	1516	1516	1516	0
278	20250116	155900	13969676	1516	1516	1516	1516	0
279	20250116	155800	13969676	1516	1516	1516	1516	0
280	20250116	155700	13969676	1516	1516	1516	1516	0
281	20250116	155600	13969676	1516	1516	1516	1516	0
282	20250116	155500	13969676	1516	1516	1516	1516	0
283	20250116	155400	13969676	1516	1516	1516	1516	0
284	20250116	155300	13969676	1516	1516	1516	1516	0
285	20250116	155200	13969676	1516	1516	1516	1516	0
286	20250116	155100	13969676	1516	1516	1516	1516	0
287	20250116	155000	13969676	1516	1516	1516	1516	0
288	20250116	154900	13969676	1516	1516	1516	1516	0
289	20250116	154800	13969676	1516	1516	1516	1516	0
290	20250116	154700	13969676	1516	1516	1516	1516	0
291	20250116	154600	13969676	1516	1516	1516	1516	0
292	20250116	154500	13969676	1516	1516	1516	1516	0
293	20250116	154400	13969676	1516	1516	1516	1516	0
294	20250116	154300	13969676	1516	1516	1516	1516	0
295	20250116	154200	13969676	1516	1516	1516	1516	0
296	20250116	154100	13969676	1516	1516	1516	1516	0
297	20250116	154000	13969676	1516	1516	1516	1516	0
298	20250116	153900	13969676	1516	1516	1516	1516	0
299	20250116	153800	13969676	1516	1516	1516	1516	0
300	20250116	153700	13969676	1516	1516	1516	1516	0
301	20250116	153600	13969676	1516	1516	1516	1516	0
302	20250116	153500	13969676	1516	1516	1516	1516	357
303	20250116	153400	13969676	1516	1516	1516	1516	0
304	20250116	153300	13969676	1516	1516	1516	1516	0
305	20250116	153200	13969676	1516	1516	1516	1516	0
306	20250116	153100	13969676	1516	1516	1516	1516	0
307	20250116	153000	13969676	1516	1516	1516	1516	357
308	20250116	152900	13428464	1515	1515	1515	1515	0
309	20250116	152800	13428464	1515	1515	1515	1515	0
310	20250116	152700	13428464	1515	1515	1515	1515	0
311	20250116	152600	13428464	1515	1515	1515	1515	0
312	20250116	152500	13428464	1515	1515	1515	1515	0
313	20250116	152400	13428464	1515	1515	1515	1515	0
314	20250116	152300	13428464	1515	1515	1515	1515	0
315	20250116	152200	13428464	1515	1515	1515	1515	0
316	20250116	152100	13428464	1515	1515	1515	1515	0
317	20250116	152000	13428464	1515	1515	1515	1515	0
318	20250116	151900	13428464	1515	1515	1515	1515	0
319	20250116	151800	13428464	1515	1515	1515	1515	0
320	20250116	151700	13428464	1515	1515	1515	1515	0
321	20250116	151600	13428464	1515	1515	1515	1515	0
322	20250116	151500	13428464	1515	1515	1515	1515	0
323	20250116	151400	13428464	1515	1515	1515	1515	0
324	20250116	151300	13428464	1515	1515	1515	1515	0
325	20250116	151200	13428464	1515	1515	1515	1515	0
326	20250116	151100	13428464	1515	1515	1515	1515	0
327	20250116	151000	13428464	1515	1514	1515	1514	437
328	20250116	150900	12766844	1514	1512	1514	1512	1267
329	20250116	150800	10850902	1512	1512	1512	1512	0
330	20250116	150700	10850902	1512	1512	1512	1512	0
331	20250116	150600	10850902	1512	1512	1512	1512	0
332	20250116	150500	10850902	1512	1512	1512	1512	0
333	20250116	150400	10850902	1512	1512	1512	1512	0
334	20250116	150300	10850902	1512	1512	1512	1512	0
335	20250116	150200	10850902	1512	1512	1512	1512	0
336	20250116	150100	10850902	1512	1512	1512	1512	0
337	20250116	150000	10850902	1512	1512	1512	1512	0
338	20250116	145900	10850902	1512	1512	1512	1512	0
339	20250116	145800	10850902	1512	1512	1512	1512	0
340	20250116	145700	10850902	1512	1512	1512	1512	0
341	20250116	145600	10850902	1512	1512	1512	1512	0
342	20250116	145500	10850902	1512	1512	1512	1512	0
343	20250116	145400	10850902	1512	1512	1512	1512	0
344	20250116	145300	10850902	1512	1512	1512	1512	0
345	20250116	145200	10850902	1512	1512	1512	1512	0
346	20250116	145100	10850902	1512	1512	1512	1512	0
347	20250116	145000	10850902	1512	1512	1512	1512	0
348	20250116	144900	10850902	1512	1512	1512	1512	0
349	20250116	144800	10850902	1512	1512	1512	1512	0
350	20250116	144700	10850902	1512	1512	1512	1512	0
351	20250116	144600	10850902	1512	1512	1512	1512	0
352	20250116	144500	10850902	1512	1512	1512	1512	0
353	20250116	144400	10850902	1512	1512	1512	1512	0
354	20250116	144300	10850902	1512	1512	1512	1512	0
355	20250116	144200	10850902	1512	1512	1512	1512	0
356	20250116	144100	10850902	1512	1512	1512	1512	0
357	20250116	144000	10850902	1512	1512	1512	1512	0
358	20250116	143900	10850902	1512	1512	1512	1512	0
359	20250116	143800	10850902	1512	1512	1512	1512	0
360	20250116	143700	10850902	1512	1512	1512	1512	0
361	20250116	143600	10850902	1512	1512	1512	1512	0
362	20250116	143500	10850902	1512	1512	1512	1512	0
363	20250116	143400	10850902	1512	1512	1512	1512	0
364	20250116	143300	10850902	1512	1512	1512	1512	0
365	20250116	143200	10850902	1512	1512	1512	1512	0
366	20250116	143100	10850902	1512	1512	1512	1512	0
367	20250116	143000	10850902	1512	1512	1512	1512	0
368	20250116	142900	10850902	1512	1512	1512	1512	0
369	20250116	142800	10850902	1512	1512	1512	1512	0
370	20250116	142700	10850902	1512	1512	1512	1512	0
371	20250116	142600	10850902	1512	1512	1512	1512	0
372	20250116	142500	10850902	1512	1512	1512	1512	0
373	20250116	142400	10850902	1512	1512	1512	1512	0
374	20250116	142300	10850902	1512	1512	1512	1512	0
375	20250116	142200	10850902	1512	1512	1512	1512	0
376	20250116	142100	10850902	1512	1512	1512	1512	0
377	20250116	142000	10850902	1512	1512	1512	1512	0
378	20250116	141900	10850902	1512	1512	1512	1512	1
379	20250116	141800	10849390	1507	1508	1508	1507	38
380	20250116	141700	10792096	1511	1511	1511	1511	0
381	20250116	141600	10792096	1511	1511	1511	1511	0
382	20250116	141500	10792096	1511	1511	1511	1511	0
383	20250116	141400	10792096	1511	1511	1511	1511	0
384	20250116	141300	10792096	1511	1511	1511	1511	0
385	20250116	141200	10792096	1511	1511	1511	1511	0
386	20250116	141100	10792096	1511	1511	1511	1511	0
387	20250116	141000	10792096	1511	1511	1511	1511	0
388	20250116	140900	10792096	1511	1511	1511	1511	0
389	20250116	140800	10792096	1511	1511	1511	1511	0
390	20250116	140700	10792096	1511	1507	1511	1507	970
391	20250116	140600	9330294	1511	1511	1511	1511	0
392	20250116	140500	9330294	1511	1511	1511	1511	0
393	20250116	140400	9330294	1511	1511	1511	1511	0
394	20250116	140300	9330294	1511	1511	1511	1511	0
395	20250116	140200	9330294	1511	1511	1511	1511	0
396	20250116	140100	9330294	1511	1511	1511	1511	0
397	20250116	140000	9330294	1511	1511	1511	1511	0
398	20250116	135900	9330294	1511	1507	1511	1507	1033
399	20250116	135800	7773559	1507	1507	1507	1507	0
400	20250116	135700	7773559	1507	1507	1507	1507	0
401	20250116	135600	7773559	1507	1507	1507	1507	27
402	20250116	135500	7732870	1507	1507	1507	1507	0
403	20250116	135400	7732870	1507	1507	1507	1507	0
404	20250116	135300	7732870	1507	1507	1507	1507	0
405	20250116	135200	7732870	1507	1507	1507	1507	0
406	20250116	135100	7732870	1507	1507	1507	1507	27
407	20250116	135000	7692181	1507	1507	1507	1507	0
408	20250116	134900	7692181	1507	1507	1507	1507	0
409	20250116	134800	7692181	1507	1507	1507	1507	27
410	20250116	134700	7651492	1507	1507	1507	1507	0
411	20250116	134600	7651492	1507	1507	1507	1507	0
412	20250116	134500	7651492	1507	1507	1507	1507	0
413	20250116	134400	7651492	1507	1507	1507	1507	0
414	20250116	134300	7651492	1507	1507	1507	1507	27
415	20250116	134200	7610803	1507	1507	1507	1507	0
416	20250116	134100	7610803	1507	1507	1507	1507	0
417	20250116	134000	7610803	1507	1507	1507	1507	0
418	20250116	133900	7610803	1507	1511	1511	1507	111
419	20250116	133800	7443414	1509	1509	1509	1509	0
420	20250116	133700	7443414	1509	1509	1509	1509	0
421	20250116	133600	7443414	1509	1509	1509	1509	1
422	20250116	133500	7441905	1512	1512	1512	1512	0
423	20250116	133400	7441905	1512	1512	1512	1512	0
424	20250116	133300	7441905	1512	1512	1512	1512	0
425	20250116	133200	7441905	1512	1512	1512	1512	0
426	20250116	133100	7441905	1512	1512	1512	1512	0
427	20250116	133000	7441905	1512	1512	1512	1512	0
428	20250116	132900	7441905	1512	1512	1512	1512	0
429	20250116	132800	7441905	1512	1512	1512	1512	0
430	20250116	132700	7441905	1512	1512	1512	1512	0
431	20250116	132600	7441905	1512	1512	1512	1512	0
432	20250116	132500	7441905	1512	1512	1512	1512	0
433	20250116	132400	7441905	1512	1512	1512	1512	0
434	20250116	132300	7441905	1512	1512	1512	1512	0
435	20250116	132200	7441905	1512	1512	1512	1512	0
436	20250116	132100	7441905	1512	1512	1512	1512	0
437	20250116	132000	7441905	1512	1512	1512	1512	0
438	20250116	131900	7441905	1512	1512	1512	1512	0
439	20250116	131800	7441905	1512	1512	1512	1512	0
440	20250116	131700	7441905	1512	1512	1512	1512	0
441	20250116	131600	7441905	1512	1512	1512	1512	0
442	20250116	131500	7441905	1512	1512	1512	1512	0
443	20250116	131400	7441905	1512	1512	1512	1512	0
444	20250116	131300	7441905	1512	1512	1512	1512	0
445	20250116	131200	7441905	1512	1512	1512	1512	0
446	20250116	131100	7441905	1512	1512	1512	1512	0
447	20250116	131000	7441905	1512	1512	1512	1512	0
448	20250116	130900	7441905	1512	1512	1512	1512	0
449	20250116	130800	7441905	1512	1512	1512	1512	0
450	20250116	130700	7441905	1512	1512	1512	1512	0
451	20250116	130600	7441905	1512	1512	1512	1512	0
452	20250116	130500	7441905	1512	1512	1512	1512	0
453	20250116	130400	7441905	1512	1512	1512	1512	0
454	20250116	130300	7441905	1512	1512	1512	1512	0
455	20250116	130200	7441905	1512	1512	1512	1512	0
456	20250116	130100	7441905	1512	1512	1512	1512	0
457	20250116	130000	7441905	1512	1512	1512	1512	0
458	20250116	125900	7441905	1512	1512	1512	1512	0
459	20250116	125800	7441905	1512	1512	1512	1512	0
460	20250116	125700	7441905	1512	1512	1512	1512	0
461	20250116	125600	7441905	1512	1512	1512	1512	0
462	20250116	125500	7441905	1512	1512	1512	1512	0
463	20250116	125400	7441905	1512	1512	1512	1512	0
464	20250116	125300	7441905	1512	1512	1512	1512	0
465	20250116	125200	7441905	1512	1512	1512	1512	0
466	20250116	125100	7441905	1512	1512	1512	1512	0
467	20250116	125000	7441905	1512	1512	1512	1512	0
468	20250116	124900	7441905	1512	1512	1512	1512	0
469	20250116	124800	7441905	1512	1512	1512	1512	2
470	20250116	124700	7438881	1512	1512	1512	1512	0
471	20250116	124600	7438881	1512	1512	1512	1512	0
472	20250116	124500	7438881	1512	1512	1512	1512	0
473	20250116	124400	7438881	1512	1512	1512	1512	0
474	20250116	124300	7438881	1512	1512	1512	1512	0
475	20250116	124200	7438881	1512	1512	1512	1512	0
476	20250116	124100	7438881	1512	1512	1512	1512	0
477	20250116	124000	7438881	1512	1512	1512	1512	0
478	20250116	123900	7438881	1512	1512	1512	1512	0
479	20250116	123800	7438881	1512	1512	1512	1512	1
480	20250116	123700	7437369	1512	1512	1512	1512	2
481	20250116	123600	7434345	1512	1512	1512	1512	0
482	20250116	123500	7434345	1512	1512	1512	1512	0
483	20250116	123400	7434345	1512	1512	1512	1512	0
484	20250116	123300	7434345	1512	1512	1512	1512	0
485	20250116	123200	7434345	1512	1512	1512	1512	0
486	20250116	123100	7434345	1512	1512	1512	1512	0
487	20250116	123000	7434345	1512	1512	1512	1512	0
488	20250116	122900	7434345	1512	1512	1512	1512	0
489	20250116	122800	7434345	1512	1512	1512	1512	0
490	20250116	122700	7434345	1512	1512	1512	1512	0
491	20250116	122600	7434345	1512	1512	1512	1512	0
492	20250116	122500	7434345	1512	1512	1512	1512	0
493	20250116	122400	7434345	1512	1512	1512	1512	0
494	20250116	122300	7434345	1512	1512	1512	1512	0
495	20250116	122200	7434345	1512	1512	1512	1512	0
496	20250116	122100	7434345	1512	1512	1512	1512	0
497	20250116	122000	7434345	1512	1512	1512	1512	0
498	20250116	121900	7434345	1512	1512	1512	1512	0
499	20250116	121800	7434345	1512	1512	1512	1512	0
500	20250116	121700	7434345	1512	1512	1512	1512	0
501	20250116	121600	7434345	1512	1512	1512	1512	0
502	20250116	121500	7434345	1512	1512	1512	1512	0
503	20250116	121400	7434345	1512	1512	1512	1512	0
504	20250116	121300	7434345	1512	1512	1512	1512	0
505	20250116	121200	7434345	1512	1512	1512	1512	0
506	20250116	121100	7434345	1512	1512	1512	1512	0
507	20250116	121000	7434345	1512	1512	1512	1512	0
508	20250116	120900	7434345	1512	1512	1512	1512	0
509	20250116	120800	7434345	1512	1512	1512	1512	0
510	20250116	120700	7434345	1512	1512	1512	1512	0
511	20250116	120600	7434345	1512	1512	1512	1512	0
512	20250116	120500	7434345	1512	1512	1512	1512	0
513	20250116	120400	7434345	1512	1512	1512	1512	0
514	20250116	120300	7434345	1512	1512	1512	1512	0
515	20250116	120200	7434345	1512	1512	1512	1512	0
516	20250116	120100	7434345	1512	1512	1512	1512	0
517	20250116	120000	7434345	1512	1512	1512	1512	0
518	20250116	115900	7434345	1512	1512	1512	1512	0
519	20250116	115800	7434345	1512	1512	1512	1512	0
520	20250116	115700	7434345	1512	1512	1512	1512	0
521	20250116	115600	7434345	1512	1512	1512	1512	0
522	20250116	115500	7434345	1512	1512	1512	1512	0
523	20250116	115400	7434345	1512	1512	1512	1512	0
524	20250116	115300	7434345	1512	1512	1512	1512	0
525	20250116	115200	7434345	1512	1512	1512	1512	0
526	20250116	115100	7434345	1512	1512	1512	1512	0
527	20250116	115000	7434345	1512	1512	1512	1512	0
528	20250116	114900	7434345	1512	1512	1512	1512	0
529	20250116	114800	7434345	1512	1512	1512	1512	0
530	20250116	114700	7434345	1512	1512	1512	1512	0
531	20250116	114600	7434345	1512	1512	1512	1512	0
532	20250116	114500	7434345	1512	1512	1512	1512	0
533	20250116	114400	7434345	1512	1512	1512	1512	0
534	20250116	114300	7434345	1512	1512	1512	1512	0
535	20250116	114200	7434345	1512	1512	1512	1512	100
536	20250116	114100	7283145	1512	1512	1512	1512	0
537	20250116	114000	7283145	1512	1512	1512	1512	0
538	20250116	113900	7283145	1512	1512	1512	1512	0
539	20250116	113800	7283145	1512	1512	1512	1512	0
540	20250116	113700	7283145	1512	1512	1512	1512	0
541	20250116	113600	7283145	1512	1512	1512	1512	0
542	20250116	113500	7283145	1512	1512	1512	1512	0
543	20250116	113400	7283145	1512	1512	1512	1512	0
544	20250116	113300	7283145	1512	1512	1512	1512	0
545	20250116	113200	7283145	1512	1512	1512	1512	0
546	20250116	113100	7283145	1512	1512	1512	1512	0
547	20250116	113000	7283145	1512	1512	1512	1512	1
548	20250116	112900	7281633	1505	1505	1505	1505	28
549	20250116	112800	7239493	1513	1513	1513	1513	0
550	20250116	112700	7239493	1513	1513	1513	1513	0
551	20250116	112600	7239493	1513	1513	1513	1513	0
552	20250116	112500	7239493	1513	1513	1513	1513	0
553	20250116	112400	7239493	1513	1513	1513	1513	0
554	20250116	112300	7239493	1513	1513	1513	1513	0
555	20250116	112200	7239493	1513	1513	1513	1513	0
556	20250116	112100	7239493	1513	1513	1513	1513	0
557	20250116	112000	7239493	1513	1513	1513	1513	0
558	20250116	111900	7239493	1513	1513	1513	1513	0
559	20250116	111800	7239493	1513	1513	1513	1513	0
560	20250116	111700	7239493	1513	1513	1513	1513	0
561	20250116	111600	7239493	1513	1513	1513	1513	0
562	20250116	111500	7239493	1513	1513	1513	1513	0
563	20250116	111400	7239493	1513	1513	1513	1513	0
564	20250116	111300	7239493	1513	1513	1513	1513	0
565	20250116	111200	7239493	1513	1513	1513	1513	0
566	20250116	111100	7239493	1513	1513	1513	1513	0
567	20250116	111000	7239493	1513	1513	1513	1513	0
568	20250116	110900	7239493	1513	1513	1513	1513	0
569	20250116	110800	7239493	1513	1513	1513	1513	0
570	20250116	110700	7239493	1513	1513	1513	1513	0
571	20250116	110600	7239493	1513	1513	1513	1513	0
572	20250116	110500	7239493	1513	1513	1513	1513	0
573	20250116	110400	7239493	1513	1513	1513	1513	0
574	20250116	110300	7239493	1513	1513	1513	1513	0
575	20250116	110200	7239493	1513	1513	1513	1513	0
576	20250116	110100	7239493	1513	1513	1513	1513	0
577	20250116	110000	7239493	1513	1513	1513	1513	0
578	20250116	105900	7239493	1513	1513	1513	1513	0
579	20250116	105800	7239493	1513	1513	1513	1513	0
580	20250116	105700	7239493	1513	1513	1513	1513	0
581	20250116	105600	7239493	1513	1513	1513	1513	0
582	20250116	105500	7239493	1513	1513	1513	1513	0
583	20250116	105400	7239493	1513	1513	1513	1513	0
584	20250116	105300	7239493	1513	1513	1513	1513	0
585	20250116	105200	7239493	1513	1513	1513	1513	0
586	20250116	105100	7239493	1513	1513	1513	1513	0
587	20250116	105000	7239493	1513	1513	1513	1513	0
588	20250116	104900	7239493	1513	1513	1513	1513	0
589	20250116	104800	7239493	1513	1513	1513	1513	0
590	20250116	104700	7239493	1513	1513	1513	1513	0
591	20250116	104600	7239493	1513	1513	1513	1513	0
592	20250116	104500	7239493	1513	1513	1513	1513	0
593	20250116	104400	7239493	1513	1513	1513	1513	0
594	20250116	104300	7239493	1513	1513	1513	1513	0
595	20250116	104200	7239493	1513	1513	1513	1513	0
596	20250116	104100	7239493	1513	1513	1513	1513	0
597	20250116	104000	7239493	1513	1513	1513	1513	0
598	20250116	103900	7239493	1513	1513	1513	1513	0
599	20250116	103800	7239493	1513	1513	1513	1513	0
600	20250116	103700	7239493	1513	1513	1513	1513	0
601	20250116	103600	7239493	1513	1513	1513	1513	0
602	20250116	103500	7239493	1513	1513	1513	1513	0
603	20250116	103400	7239493	1513	1513	1513	1513	0
604	20250116	103300	7239493	1513	1513	1513	1513	0
605	20250116	103200	7239493	1513	1513	1513	1513	0
606	20250116	103100	7239493	1513	1513	1513	1513	0
607	20250116	103000	7239493	1513	1513	1513	1513	0
608	20250116	102900	7239493	1513	1513	1513	1513	0
609	20250116	102800	7239493	1513	1513	1513	1513	0
610	20250116	102700	7239493	1513	1513	1513	1513	0
611	20250116	102600	7239493	1513	1513	1513	1513	0
612	20250116	102500	7239493	1513	1502	1513	1498	98
613	20250116	102400	7092640	1513	1513	1513	1513	1
614	20250116	102300	7091127	1502	1504	1504	1502	80
615	20250116	102200	6970884	1513	1513	1513	1513	0
616	20250116	102100	6970884	1513	1513	1513	1513	0
617	20250116	102000	6970884	1513	1503	1513	1503	2
618	20250116	101900	6967868	1514	1514	1514	1514	0
619	20250116	101800	6967868	1514	1514	1514	1514	0
620	20250116	101700	6967868	1514	1514	1514	1514	0
621	20250116	101600	6967868	1514	1514	1514	1514	0
622	20250116	101500	6967868	1514	1514	1514	1514	0
623	20250116	101400	6967868	1514	1505	1514	1505	28
624	20250116	101300	6925719	1505	1505	1505	1505	0
625	20250116	101200	6925719	1505	1505	1505	1505	0
626	20250116	101100	6925719	1505	1505	1505	1505	0
627	20250116	101000	6925719	1505	1505	1505	1505	0
628	20250116	100900	6925719	1505	1505	1505	1505	0
629	20250116	100800	6925719	1505	1505	1505	1505	0
630	20250116	100700	6925719	1505	1510	1510	1501	73
631	20250116	100600	6815694	1514	1514	1514	1514	0
632	20250116	100500	6815694	1514	1510	1514	1509	111
633	20250116	100400	6648154	1515	1515	1515	1515	0
634	20250116	100300	6648154	1515	1515	1515	1515	0
635	20250116	100200	6648154	1515	1515	1515	1515	0
636	20250116	100100	6648154	1515	1515	1515	1515	0
637	20250116	100000	6648154	1515	1515	1515	1515	0
638	20250116	095900	6648154	1515	1515	1515	1515	0
639	20250116	095800	6648154	1515	1515	1515	1515	0
640	20250116	095700	6648154	1515	1515	1515	1515	0
641	20250116	095600	6648154	1515	1515	1515	1515	0
642	20250116	095500	6648154	1515	1515	1515	1515	1
643	20250116	095400	6646639	1508	1508	1508	1508	0
644	20250116	095300	6646639	1508	1508	1508	1508	0
645	20250116	095200	6646639	1508	1508	1508	1508	0
646	20250116	095100	6646639	1508	1508	1508	1508	0
647	20250116	095000	6646639	1508	1508	1508	1508	0
648	20250116	094900	6646639	1508	1508	1508	1508	0
649	20250116	094800	6646639	1508	1508	1508	1508	0
650	20250116	094700	6646639	1508	1508	1508	1508	0
651	20250116	094600	6646639	1508	1508	1508	1508	0
652	20250116	094500	6646639	1508	1511	1511	1508	100
653	20250116	094400	6495671	1515	1515	1515	1515	0
654	20250116	094300	6495671	1515	1515	1515	1515	2
655	20250116	094200	6492641	1515	1515	1515	1515	1
656	20250116	094100	6491126	1514	1514	1514	1514	0
657	20250116	094000	6491126	1514	1514	1514	1514	0
658	20250116	093900	6491126	1514	1514	1514	1514	0
659	20250116	093800	6491126	1514	1511	1514	1511	2447
660	20250116	093700	2793691	1511	1511	1511	1511	0
661	20250116	093600	2793691	1511	1511	1511	1511	28
662	20250116	093500	2751383	1511	1511	1511	1511	0
663	20250116	093400	2751383	1511	1511	1511	1511	0
664	20250116	093300	2751383	1511	1511	1511	1511	0
665	20250116	093200	2751383	1511	1511	1511	1511	0
666	20250116	093100	2751383	1511	1511	1511	1511	0
667	20250116	093000	2751383	1511	1511	1511	1511	0
668	20250116	092900	2751383	1511	1511	1511	1511	1
669	20250116	092800	2749872	1510	1510	1510	1510	0
670	20250116	092700	2749872	1510	1510	1510	1510	0
671	20250116	092600	2749872	1510	1510	1510	1510	0
672	20250116	092500	2749872	1510	1510	1510	1510	0
673	20250116	092400	2749872	1510	1508	1510	1508	42
674	20250116	092300	2686495	1507	1507	1507	1507	0
675	20250116	092200	2686495	1507	1507	1507	1507	0
676	20250116	092100	2686495	1507	1507	1507	1507	0
677	20250116	092000	2686495	1507	1507	1507	1507	3
678	20250116	091900	2681974	1506	1506	1506	1506	0
679	20250116	091800	2681974	1506	1506	1506	1506	2
680	20250116	091700	2678962	1506	1503	1506	1503	63
681	20250116	091600	2584266	1504	1504	1504	1504	0
682	20250116	091500	2584266	1504	1504	1504	1504	0
683	20250116	091400	2584266	1504	1504	1504	1504	0
684	20250116	091300	2584266	1504	1504	1504	1504	0
685	20250116	091200	2584266	1504	1504	1504	1504	0
686	20250116	091100	2584266	1504	1504	1504	1504	0
687	20250116	091000	2584266	1504	1504	1504	1504	2
688	20250116	090900	2581258	1503	1503	1503	1503	33
689	20250116	090800	2531659	1503	1503	1503	1503	0
690	20250116	090700	2531659	1503	1503	1503	1503	0
691	20250116	090600	2531659	1503	1503	1503	1503	0
692	20250116	090500	2531659	1503	1503	1503	1503	0
693	20250116	090400	2531659	1503	1503	1503	1503	0
694	20250116	090300	2531659	1503	1503	1503	1503	0
695	20250116	090200	2531659	1503	1500	1503	1498	328
696	20250116	090100	2040302	1503	1502	1503	1502	3
697	20250116	090000	2035795	1501	1498	1501	1498	1355