KissMeData/198440/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	203600	34567064	1245	1245	1245	1245	299
3	20250113	203500	34567064	1245	1245	1245	1245	0
4	20250113	203400	34567064	1245	1245	1245	1245	0
5	20250113	203300	34567064	1245	1245	1245	1245	0
6	20250113	203200	34567064	1245	1245	1245	1245	0
7	20250113	203100	34567064	1245	1245	1245	1245	0
8	20250113	203000	34567064	1245	1245	1245	1245	0
9	20250113	202900	34567064	1245	1245	1245	1245	0
10	20250113	202800	34567064	1245	1245	1245	1245	0
11	20250113	202700	34567064	1245	1245	1245	1245	0
12	20250113	202600	34567064	1245	1245	1245	1245	0
13	20250113	202500	34567064	1245	1245	1245	1245	0
14	20250113	202400	34567064	1245	1245	1245	1245	0
15	20250113	202300	34567064	1245	1245	1245	1245	0
16	20250113	202200	34567064	1245	1245	1245	1245	0
17	20250113	202100	34567064	1245	1245	1245	1245	0
18	20250113	202000	34567064	1245	1245	1245	1245	0
19	20250113	201900	34567064	1245	1245	1245	1245	0
20	20250113	201800	34567064	1245	1245	1245	1245	0
21	20250113	201700	34567064	1245	1245	1245	1245	0
22	20250113	201600	34567064	1245	1245	1245	1245	0
23	20250113	201500	34567064	1245	1245	1245	1245	0
24	20250113	201400	34567064	1245	1245	1245	1245	0
25	20250113	201300	34567064	1245	1245	1245	1245	0
26	20250113	201200	34567064	1245	1245	1245	1245	0
27	20250113	201100	34567064	1245	1245	1245	1245	0
28	20250113	201000	34567064	1245	1245	1245	1245	0
29	20250113	200900	34567064	1245	1245	1245	1245	0
30	20250113	200800	34567064	1245	1245	1245	1245	0
31	20250113	200700	34567064	1245	1245	1245	1245	0
32	20250113	200600	34567064	1245	1245	1245	1245	299
33	20250113	200500	34567064	1245	1245	1245	1245	0
34	20250113	200400	34567064	1245	1245	1245	1245	0
35	20250113	200300	34567064	1245	1245	1245	1245	0
36	20250113	200200	34567064	1245	1245	1245	1245	0
37	20250113	200100	34567064	1245	1245	1245	1245	0
38	20250113	200000	34567064	1245	1245	1245	1245	0
39	20250113	195900	34567064	1245	1245	1245	1245	0
40	20250113	195800	34567064	1245	1245	1245	1245	0
41	20250113	195700	34567064	1245	1245	1245	1245	0
42	20250113	195600	34567064	1245	1245	1245	1245	0
43	20250113	195500	34567064	1245	1245	1245	1245	0
44	20250113	195400	34567064	1245	1245	1245	1245	0
45	20250113	195300	34567064	1245	1245	1245	1245	0
46	20250113	195200	34567064	1245	1245	1245	1245	0
47	20250113	195100	34567064	1245	1245	1245	1245	0
48	20250113	195000	34567064	1245	1245	1245	1245	0
49	20250113	194900	34567064	1245	1245	1245	1245	0
50	20250113	194800	34567064	1245	1245	1245	1245	0
51	20250113	194700	34567064	1245	1245	1245	1245	0
52	20250113	194600	34567064	1245	1245	1245	1245	0
53	20250113	194500	34567064	1245	1245	1245	1245	0
54	20250113	194400	34567064	1245	1245	1245	1245	0
55	20250113	194300	34567064	1245	1245	1245	1245	0
56	20250113	194200	34567064	1245	1245	1245	1245	0
57	20250113	194100	34567064	1245	1245	1245	1245	0
58	20250113	194000	34567064	1245	1245	1245	1245	0
59	20250113	193900	34567064	1245	1245	1245	1245	0
60	20250113	193800	34567064	1245	1245	1245	1245	0
61	20250113	193700	34567064	1245	1245	1245	1245	0
62	20250113	193600	34567064	1245	1245	1245	1245	299
63	20250113	193500	34567064	1245	1245	1245	1245	0
64	20250113	193400	34567064	1245	1245	1245	1245	0
65	20250113	193300	34567064	1245	1245	1245	1245	0
66	20250113	193200	34567064	1245	1245	1245	1245	0
67	20250113	193100	34567064	1245	1245	1245	1245	0
68	20250113	193000	34567064	1245	1245	1245	1245	0
69	20250113	192900	34567064	1245	1245	1245	1245	0
70	20250113	192800	34567064	1245	1245	1245	1245	0
71	20250113	192700	34567064	1245	1245	1245	1245	0
72	20250113	192600	34567064	1245	1245	1245	1245	0
73	20250113	192500	34567064	1245	1245	1245	1245	0
74	20250113	192400	34567064	1245	1245	1245	1245	0
75	20250113	192300	34567064	1245	1245	1245	1245	0
76	20250113	192200	34567064	1245	1245	1245	1245	0
77	20250113	192100	34567064	1245	1245	1245	1245	0
78	20250113	192000	34567064	1245	1245	1245	1245	0
79	20250113	191900	34567064	1245	1245	1245	1245	0
80	20250113	191800	34567064	1245	1245	1245	1245	0
81	20250113	191700	34567064	1245	1245	1245	1245	0
82	20250113	191600	34567064	1245	1245	1245	1245	0
83	20250113	191500	34567064	1245	1245	1245	1245	0
84	20250113	191400	34567064	1245	1245	1245	1245	0
85	20250113	191300	34567064	1245	1245	1245	1245	0
86	20250113	191200	34567064	1245	1245	1245	1245	0
87	20250113	191100	34567064	1245	1245	1245	1245	0
88	20250113	191000	34567064	1245	1245	1245	1245	0
89	20250113	190900	34567064	1245	1245	1245	1245	0
90	20250113	190800	34567064	1245	1245	1245	1245	0
91	20250113	190700	34567064	1245	1245	1245	1245	0
92	20250113	190600	34567064	1245	1245	1245	1245	299
93	20250113	190500	34567064	1245	1245	1245	1245	0
94	20250113	190400	34567064	1245	1245	1245	1245	0
95	20250113	190300	34567064	1245	1245	1245	1245	0
96	20250113	190200	34567064	1245	1245	1245	1245	0
97	20250113	190100	34567064	1245	1245	1245	1245	0
98	20250113	190000	34567064	1245	1245	1245	1245	0
99	20250113	185900	34567064	1245	1245	1245	1245	0
100	20250113	185800	34567064	1245	1245	1245	1245	0
101	20250113	185700	34567064	1245	1245	1245	1245	0
102	20250113	185600	34567064	1245	1245	1245	1245	0
103	20250113	185500	34567064	1245	1245	1245	1245	0
104	20250113	185400	34567064	1245	1245	1245	1245	0
105	20250113	185300	34567064	1245	1245	1245	1245	0
106	20250113	185200	34567064	1245	1245	1245	1245	0
107	20250113	185100	34567064	1245	1245	1245	1245	0
108	20250113	185000	34567064	1245	1245	1245	1245	0
109	20250113	184900	34567064	1245	1245	1245	1245	0
110	20250113	184800	34567064	1245	1245	1245	1245	0
111	20250113	184700	34567064	1245	1245	1245	1245	0
112	20250113	184600	34567064	1245	1245	1245	1245	0
113	20250113	184500	34567064	1245	1245	1245	1245	0
114	20250113	184400	34567064	1245	1245	1245	1245	0
115	20250113	184300	34567064	1245	1245	1245	1245	0
116	20250113	184200	34567064	1245	1245	1245	1245	0
117	20250113	184100	34567064	1245	1245	1245	1245	0
118	20250113	184000	34567064	1245	1245	1245	1245	0
119	20250113	183900	34567064	1245	1245	1245	1245	0
120	20250113	183800	34567064	1245	1245	1245	1245	0
121	20250113	183700	34567064	1245	1245	1245	1245	0
122	20250113	183600	34567064	1245	1245	1245	1245	299
123	20250113	183500	34567064	1245	1245	1245	1245	0
124	20250113	183400	34567064	1245	1245	1245	1245	0
125	20250113	183300	34567064	1245	1245	1245	1245	0
126	20250113	183200	34567064	1245	1245	1245	1245	0
127	20250113	183100	34567064	1245	1245	1245	1245	0
128	20250113	183000	34567064	1245	1245	1245	1245	0
129	20250113	182900	34567064	1245	1245	1245	1245	0
130	20250113	182800	34567064	1245	1245	1245	1245	0
131	20250113	182700	34567064	1245	1245	1245	1245	0
132	20250113	182600	34567064	1245	1245	1245	1245	0
133	20250113	182500	34567064	1245	1245	1245	1245	0
134	20250113	182400	34567064	1245	1245	1245	1245	0
135	20250113	182300	34567064	1245	1245	1245	1245	0
136	20250113	182200	34567064	1245	1245	1245	1245	0
137	20250113	182100	34567064	1245	1245	1245	1245	0
138	20250113	182000	34567064	1245	1245	1245	1245	0
139	20250113	181900	34567064	1245	1245	1245	1245	0
140	20250113	181800	34567064	1245	1245	1245	1245	0
141	20250113	181700	34567064	1245	1245	1245	1245	0
142	20250113	181600	34567064	1245	1245	1245	1245	0
143	20250113	181500	34567064	1245	1245	1245	1245	0
144	20250113	181400	34567064	1245	1245	1245	1245	0
145	20250113	181300	34567064	1245	1245	1245	1245	0
146	20250113	181200	34567064	1245	1245	1245	1245	0
147	20250113	181100	34567064	1245	1245	1245	1245	0
148	20250113	181000	34567064	1245	1245	1245	1245	0
149	20250113	180900	34567064	1245	1245	1245	1245	0
150	20250113	180800	34567064	1245	1245	1245	1245	0
151	20250113	180700	34567064	1245	1245	1245	1245	0
152	20250113	180600	34567064	1245	1245	1245	1245	299
153	20250113	180500	34567064	1245	1245	1245	1245	0
154	20250113	180400	34567064	1245	1245	1245	1245	0
155	20250113	180300	34567064	1245	1245	1245	1245	0
156	20250113	180200	34567064	1245	1245	1245	1245	0
157	20250113	180100	34567064	1245	1245	1245	1245	0
158	20250113	180000	34567064	1245	1245	1245	1245	0
159	20250113	175900	34567064	1245	1245	1245	1245	0
160	20250113	175800	34567064	1245	1245	1245	1245	0
161	20250113	175700	34567064	1245	1245	1245	1245	0
162	20250113	175600	34567064	1245	1245	1245	1245	0
163	20250113	175500	34567064	1245	1245	1245	1245	0
164	20250113	175400	34567064	1245	1245	1245	1245	0
165	20250113	175300	34567064	1245	1245	1245	1245	0
166	20250113	175200	34567064	1245	1245	1245	1245	0
167	20250113	175100	34567064	1245	1245	1245	1245	0
168	20250113	175000	34567064	1245	1245	1245	1245	0
169	20250113	174900	34567064	1245	1245	1245	1245	0
170	20250113	174800	34567064	1245	1245	1245	1245	0
171	20250113	174700	34567064	1245	1245	1245	1245	0
172	20250113	174600	34567064	1245	1245	1245	1245	0
173	20250113	174500	34567064	1245	1245	1245	1245	0
174	20250113	174400	34567064	1245	1245	1245	1245	0
175	20250113	174300	34567064	1245	1245	1245	1245	0
176	20250113	174200	34567064	1245	1245	1245	1245	0
177	20250113	174100	34567064	1245	1245	1245	1245	0
178	20250113	174000	34567064	1245	1245	1245	1245	0
179	20250113	173900	34567064	1245	1245	1245	1245	0
180	20250113	173800	34567064	1245	1245	1245	1245	0
181	20250113	173700	34567064	1245	1245	1245	1245	0
182	20250113	173600	34567064	1245	1245	1245	1245	299
183	20250113	173500	34567064	1245	1245	1245	1245	0
184	20250113	173400	34567064	1245	1245	1245	1245	0
185	20250113	173300	34567064	1245	1245	1245	1245	0
186	20250113	173200	34567064	1245	1245	1245	1245	0
187	20250113	173100	34567064	1245	1245	1245	1245	0
188	20250113	173000	34567064	1245	1245	1245	1245	0
189	20250113	172900	34567064	1245	1245	1245	1245	0
190	20250113	172800	34567064	1245	1245	1245	1245	0
191	20250113	172700	34567064	1245	1245	1245	1245	0
192	20250113	172600	34567064	1245	1245	1245	1245	0
193	20250113	172500	34567064	1245	1245	1245	1245	0
194	20250113	172400	34567064	1245	1245	1245	1245	0
195	20250113	172300	34567064	1245	1245	1245	1245	0
196	20250113	172200	34567064	1245	1245	1245	1245	0
197	20250113	172100	34567064	1245	1245	1245	1245	0
198	20250113	172000	34567064	1245	1245	1245	1245	0
199	20250113	171900	34567064	1245	1245	1245	1245	0
200	20250113	171800	34567064	1245	1245	1245	1245	0
201	20250113	171700	34567064	1245	1245	1245	1245	0
202	20250113	171600	34567064	1245	1245	1245	1245	0
203	20250113	171500	34567064	1245	1245	1245	1245	0
204	20250113	171400	34567064	1245	1245	1245	1245	0
205	20250113	171300	34567064	1245	1245	1245	1245	0
206	20250113	171200	34567064	1245	1245	1245	1245	0
207	20250113	171100	34567064	1245	1245	1245	1245	0
208	20250113	171000	34567064	1245	1245	1245	1245	0
209	20250113	170900	34567064	1245	1245	1245	1245	0
210	20250113	170800	34567064	1245	1245	1245	1245	0
211	20250113	170700	34567064	1245	1245	1245	1245	0
212	20250113	170600	34567064	1245	1245	1245	1245	299
213	20250113	170500	34567064	1245	1245	1245	1245	0
214	20250113	170400	34567064	1245	1245	1245	1245	0
215	20250113	170300	34567064	1245	1245	1245	1245	0
216	20250113	170200	34567064	1245	1245	1245	1245	0
217	20250113	170100	34567064	1245	1245	1245	1245	0
218	20250113	170000	34567064	1245	1245	1245	1245	0
219	20250113	165900	34567064	1245	1245	1245	1245	0
220	20250113	165800	34567064	1245	1245	1245	1245	0
221	20250113	165700	34567064	1245	1245	1245	1245	0
222	20250113	165600	34567064	1245	1245	1245	1245	0
223	20250113	165500	34567064	1245	1245	1245	1245	0
224	20250113	165400	34567064	1245	1245	1245	1245	0
225	20250113	165300	34567064	1245	1245	1245	1245	0
226	20250113	165200	34567064	1245	1245	1245	1245	0
227	20250113	165100	34567064	1245	1245	1245	1245	0
228	20250113	165000	34567064	1245	1245	1245	1245	0
229	20250113	164900	34567064	1245	1245	1245	1245	0
230	20250113	164800	34567064	1245	1245	1245	1245	0
231	20250113	164700	34567064	1245	1245	1245	1245	0
232	20250113	164600	34567064	1245	1245	1245	1245	0
233	20250113	164500	34567064	1245	1245	1245	1245	0
234	20250113	164400	34567064	1245	1245	1245	1245	0
235	20250113	164300	34567064	1245	1245	1245	1245	0
236	20250113	164200	34567064	1245	1245	1245	1245	0
237	20250113	164100	34567064	1245	1245	1245	1245	0
238	20250113	164000	34567064	1245	1245	1245	1245	0
239	20250113	163900	34567064	1245	1245	1245	1245	0
240	20250113	163800	34567064	1245	1245	1245	1245	0
241	20250113	163700	34567064	1245	1245	1245	1245	0
242	20250113	163600	34567064	1245	1245	1245	1245	299
243	20250113	163500	34567064	1245	1245	1245	1245	0
244	20250113	163400	34567064	1245	1245	1245	1245	0
245	20250113	163300	34567064	1245	1245	1245	1245	0
246	20250113	163200	34567064	1245	1245	1245	1245	0
247	20250113	163100	34567064	1245	1245	1245	1245	0
248	20250113	163000	34567064	1245	1245	1245	1245	0
249	20250113	162900	34567064	1245	1245	1245	1245	0
250	20250113	162800	34567064	1245	1245	1245	1245	0
251	20250113	162700	34567064	1245	1245	1245	1245	0
252	20250113	162600	34567064	1245	1245	1245	1245	0
253	20250113	162500	34567064	1245	1245	1245	1245	0
254	20250113	162400	34567064	1245	1245	1245	1245	0
255	20250113	162300	34567064	1245	1245	1245	1245	0
256	20250113	162200	34567064	1245	1245	1245	1245	0
257	20250113	162100	34567064	1245	1245	1245	1245	0
258	20250113	162000	34567064	1245	1245	1245	1245	0
259	20250113	161900	34567064	1245	1245	1245	1245	0
260	20250113	161800	34567064	1245	1245	1245	1245	0
261	20250113	161700	34567064	1245	1245	1245	1245	0
262	20250113	161600	34567064	1245	1245	1245	1245	0
263	20250113	161500	34567064	1245	1245	1245	1245	0
264	20250113	161400	34567064	1245	1245	1245	1245	0
265	20250113	161300	34567064	1245	1245	1245	1245	0
266	20250113	161200	34567064	1245	1245	1245	1245	0
267	20250113	161100	34567064	1245	1245	1245	1245	0
268	20250113	161000	34567064	1245	1245	1245	1245	0
269	20250113	160900	34567064	1245	1245	1245	1245	0
270	20250113	160800	34567064	1245	1245	1245	1245	0
271	20250113	160700	34567064	1245	1245	1245	1245	0
272	20250113	160600	34567064	1245	1245	1245	1245	299
273	20250113	160500	34567064	1245	1245	1245	1245	0
274	20250113	160400	34567064	1245	1245	1245	1245	0
275	20250113	160300	34567064	1245	1245	1245	1245	0
276	20250113	160200	34567064	1245	1245	1245	1245	0
277	20250113	160100	34567064	1245	1245	1245	1245	0
278	20250113	160000	34567064	1245	1245	1245	1245	0
279	20250113	155900	34567064	1245	1245	1245	1245	0
280	20250113	155800	34567064	1245	1245	1245	1245	0
281	20250113	155700	34567064	1245	1245	1245	1245	0
282	20250113	155600	34567064	1245	1245	1245	1245	0
283	20250113	155500	34567064	1245	1245	1245	1245	0
284	20250113	155400	34567064	1245	1245	1245	1245	0
285	20250113	155300	34567064	1245	1245	1245	1245	0
286	20250113	155200	34567064	1245	1245	1245	1245	0
287	20250113	155100	34567064	1245	1245	1245	1245	0
288	20250113	155000	34567064	1245	1245	1245	1245	0
289	20250113	154900	34567064	1245	1245	1245	1245	0
290	20250113	154800	34567064	1245	1245	1245	1245	0
291	20250113	154700	34567064	1245	1245	1245	1245	0
292	20250113	154600	34567064	1245	1245	1245	1245	0
293	20250113	154500	34567064	1245	1245	1245	1245	0
294	20250113	154400	34567064	1245	1245	1245	1245	0
295	20250113	154300	34567064	1245	1245	1245	1245	0
296	20250113	154200	34567064	1245	1245	1245	1245	0
297	20250113	154100	34567064	1245	1245	1245	1245	0
298	20250113	154000	34567064	1245	1245	1245	1245	0
299	20250113	153900	34567064	1245	1245	1245	1245	0
300	20250113	153800	34567064	1245	1245	1245	1245	0
301	20250113	153700	34567064	1245	1245	1245	1245	0
302	20250113	153600	34567064	1245	1245	1245	1245	299
303	20250113	153500	34567064	1245	1245	1245	1245	0
304	20250113	153400	34567064	1245	1245	1245	1245	0
305	20250113	153300	34567064	1245	1245	1245	1245	0
306	20250113	153200	34567064	1245	1245	1245	1245	0
307	20250113	153100	34567064	1245	1245	1245	1245	0
308	20250113	153000	34567064	1245	1245	1245	1245	299
309	20250113	152900	34194809	1240	1240	1240	1240	0
310	20250113	152800	34194809	1240	1240	1240	1240	0
311	20250113	152700	34194809	1240	1240	1240	1240	0
312	20250113	152600	34194809	1240	1240	1240	1240	0
313	20250113	152500	34194809	1240	1240	1240	1240	0
314	20250113	152400	34194809	1240	1240	1240	1240	0
315	20250113	152300	34194809	1240	1240	1240	1240	0
316	20250113	152200	34194809	1240	1240	1240	1240	0
317	20250113	152100	34194809	1240	1240	1240	1240	0
318	20250113	152000	34194809	1240	1240	1240	1240	0
319	20250113	151900	34194809	1240	1240	1240	1240	335
320	20250113	151800	33779409	1245	1240	1245	1240	31
321	20250113	151700	33740964	1245	1245	1245	1245	20
322	20250113	151600	33716064	1247	1247	1247	1247	0
323	20250113	151500	33716064	1247	1247	1247	1247	0
324	20250113	151400	33716064	1247	1247	1247	1247	0
325	20250113	151300	33716064	1247	1247	1247	1247	0
326	20250113	151200	33716064	1247	1247	1247	1247	0
327	20250113	151100	33716064	1247	1247	1247	1247	0
328	20250113	151000	33716064	1247	1247	1247	1247	0
329	20250113	150900	33716064	1247	1247	1247	1247	0
330	20250113	150800	33716064	1247	1247	1247	1247	0
331	20250113	150700	33716064	1247	1247	1247	1247	0
332	20250113	150600	33716064	1247	1247	1247	1247	0
333	20250113	150500	33716064	1247	1247	1247	1247	0
334	20250113	150400	33716064	1247	1247	1247	1247	0
335	20250113	150300	33716064	1247	1247	1247	1247	0
336	20250113	150200	33716064	1247	1247	1247	1247	0
337	20250113	150100	33716064	1247	1247	1247	1247	0
338	20250113	150000	33716064	1247	1247	1247	1247	0
339	20250113	145900	33716064	1247	1247	1247	1247	1
340	20250113	145800	33714817	1240	1241	1241	1240	1035
341	20250113	145700	32430744	1241	1241	1241	1241	0
342	20250113	145600	32430744	1241	1241	1241	1241	0
343	20250113	145500	32430744	1241	1241	1241	1241	0
344	20250113	145400	32430744	1241	1241	1241	1241	500
345	20250113	145300	31810244	1241	1241	1241	1241	110
346	20250113	145200	31673734	1247	1247	1247	1247	0
347	20250113	145100	31673734	1247	1247	1247	1247	0
348	20250113	145000	31673734	1247	1247	1247	1247	0
349	20250113	144900	31673734	1247	1247	1247	1247	100
350	20250113	144800	31549034	1247	1247	1247	1247	0
351	20250113	144700	31549034	1247	1247	1247	1247	1
352	20250113	144600	31547787	1241	1241	1241	1241	0
353	20250113	144500	31547787	1241	1241	1241	1241	0
354	20250113	144400	31547787	1241	1241	1241	1241	0
355	20250113	144300	31547787	1241	1241	1241	1241	0
356	20250113	144200	31547787	1241	1241	1241	1241	0
357	20250113	144100	31547787	1241	1241	1241	1241	0
358	20250113	144000	31547787	1241	1241	1241	1241	0
359	20250113	143900	31547787	1241	1241	1241	1241	0
360	20250113	143800	31547787	1241	1241	1241	1241	0
361	20250113	143700	31547787	1241	1241	1241	1241	350
362	20250113	143600	31113437	1250	1250	1250	1250	0
363	20250113	143500	31113437	1250	1250	1250	1250	0
364	20250113	143400	31113437	1250	1250	1250	1250	0
365	20250113	143300	31113437	1250	1250	1250	1250	0
366	20250113	143200	31113437	1250	1250	1250	1250	0
367	20250113	143100	31113437	1250	1250	1250	1250	0
368	20250113	143000	31113437	1250	1250	1250	1250	0
369	20250113	142900	31113437	1250	1250	1250	1250	0
370	20250113	142800	31113437	1250	1250	1250	1250	0
371	20250113	142700	31113437	1250	1250	1250	1250	0
372	20250113	142600	31113437	1250	1250	1250	1250	0
373	20250113	142500	31113437	1250	1250	1250	1250	40
374	20250113	142400	31063437	1246	1246	1246	1246	0
375	20250113	142300	31063437	1246	1250	1250	1246	6
376	20250113	142200	31055957	1246	1246	1246	1246	0
377	20250113	142100	31055957	1246	1246	1246	1246	50
378	20250113	142000	30993657	1250	1250	1250	1250	0
379	20250113	141900	30993657	1250	1250	1250	1250	0
380	20250113	141800	30993657	1250	1250	1250	1250	0
381	20250113	141700	30993657	1250	1250	1250	1250	0
382	20250113	141600	30993657	1250	1250	1250	1250	0
383	20250113	141500	30993657	1250	1250	1250	1250	0
384	20250113	141400	30993657	1250	1250	1250	1250	0
385	20250113	141300	30993657	1250	1250	1250	1250	0
386	20250113	141200	30993657	1250	1250	1250	1250	0
387	20250113	141100	30993657	1250	1250	1250	1250	0
388	20250113	141000	30993657	1250	1250	1250	1250	0
389	20250113	140900	30993657	1250	1250	1250	1250	0
390	20250113	140800	30993657	1250	1250	1250	1250	0
391	20250113	140700	30993657	1250	1250	1250	1250	0
392	20250113	140600	30993657	1250	1250	1250	1250	0
393	20250113	140500	30993657	1250	1250	1250	1250	0
394	20250113	140400	30993657	1250	1250	1250	1250	0
395	20250113	140300	30993657	1250	1250	1250	1250	0
396	20250113	140200	30993657	1250	1250	1250	1250	0
397	20250113	140100	30993657	1250	1250	1250	1250	0
398	20250113	140000	30993657	1250	1250	1250	1250	1
399	20250113	135900	30992407	1250	1250	1250	1250	0
400	20250113	135800	30992407	1250	1250	1250	1250	0
401	20250113	135700	30992407	1250	1250	1250	1250	0
402	20250113	135600	30992407	1250	1250	1250	1250	0
403	20250113	135500	30992407	1250	1250	1250	1250	0
404	20250113	135400	30992407	1250	1250	1250	1250	1
405	20250113	135300	30991157	1250	1250	1250	1250	0
406	20250113	135200	30991157	1250	1250	1250	1250	0
407	20250113	135100	30991157	1250	1250	1250	1250	0
408	20250113	135000	30991157	1250	1250	1250	1250	0
409	20250113	134900	30991157	1250	1250	1250	1250	0
410	20250113	134800	30991157	1250	1250	1250	1250	0
411	20250113	134700	30991157	1250	1250	1250	1250	0
412	20250113	134600	30991157	1250	1250	1250	1250	0
413	20250113	134500	30991157	1250	1250	1250	1250	0
414	20250113	134400	30991157	1250	1250	1250	1250	0
415	20250113	134300	30991157	1250	1250	1250	1250	0
416	20250113	134200	30991157	1250	1250	1250	1250	0
417	20250113	134100	30991157	1250	1250	1250	1250	0
418	20250113	134000	30991157	1250	1250	1250	1250	0
419	20250113	133900	30991157	1250	1250	1250	1250	0
420	20250113	133800	30991157	1250	1250	1250	1250	0
421	20250113	133700	30991157	1250	1250	1250	1250	0
422	20250113	133600	30991157	1250	1250	1250	1250	0
423	20250113	133500	30991157	1250	1250	1250	1250	0
424	20250113	133400	30991157	1250	1250	1250	1250	0
425	20250113	133300	30991157	1250	1250	1250	1250	1
426	20250113	133200	30989907	1240	1240	1240	1240	0
427	20250113	133100	30989907	1240	1240	1240	1240	0
428	20250113	133000	30989907	1240	1242	1242	1240	916
429	20250113	132900	29853877	1244	1244	1244	1244	0
430	20250113	132800	29853877	1244	1244	1244	1244	0
431	20250113	132700	29853877	1244	1244	1244	1244	0
432	20250113	132600	29853877	1244	1244	1244	1244	0
433	20250113	132500	29853877	1244	1244	1244	1244	0
434	20250113	132400	29853877	1244	1244	1244	1244	0
435	20250113	132300	29853877	1244	1244	1244	1244	0
436	20250113	132200	29853877	1244	1244	1244	1244	0
437	20250113	132100	29853877	1244	1244	1244	1244	0
438	20250113	132000	29853877	1244	1244	1244	1244	9
439	20250113	131900	29842681	1242	1242	1242	1242	0
440	20250113	131800	29842681	1242	1242	1242	1242	0
441	20250113	131700	29842681	1242	1242	1242	1242	0
442	20250113	131600	29842681	1242	1245	1245	1241	978
443	20250113	131500	28625511	1245	1245	1245	1245	0
444	20250113	131400	28625511	1245	1245	1245	1245	0
445	20250113	131300	28625511	1245	1245	1245	1245	0
446	20250113	131200	28625511	1245	1245	1245	1245	0
447	20250113	131100	28625511	1245	1245	1245	1245	10
448	20250113	131000	28613061	1245	1245	1245	1245	0
449	20250113	130900	28613061	1245	1245	1245	1245	0
450	20250113	130800	28613061	1245	1245	1245	1245	0
451	20250113	130700	28613061	1245	1245	1245	1245	0
452	20250113	130600	28613061	1245	1245	1245	1245	0
453	20250113	130500	28613061	1245	1248	1248	1245	55
454	20250113	130400	28544466	1245	1245	1245	1245	158
455	20250113	130300	28347756	1245	1245	1245	1245	0
456	20250113	130200	28347756	1245	1245	1245	1245	0
457	20250113	130100	28347756	1245	1245	1245	1245	0
458	20250113	130000	28347756	1245	1248	1248	1245	370
459	20250113	125900	27886026	1248	1248	1248	1248	0
460	20250113	125800	27886026	1248	1248	1248	1248	0
461	20250113	125700	27886026	1248	1248	1248	1248	0
462	20250113	125600	27886026	1248	1248	1248	1248	9
463	20250113	125500	27874794	1248	1248	1248	1248	0
464	20250113	125400	27874794	1248	1248	1248	1248	1
465	20250113	125300	27873546	1234	1234	1234	1234	0
466	20250113	125200	27873546	1234	1234	1234	1234	0
467	20250113	125100	27873546	1234	1234	1234	1234	0
468	20250113	125000	27873546	1234	1234	1234	1234	0
469	20250113	124900	27873546	1234	1234	1234	1234	0
470	20250113	124800	27873546	1234	1234	1234	1234	0
471	20250113	124700	27873546	1234	1234	1234	1234	0
472	20250113	124600	27873546	1234	1234	1234	1234	0
473	20250113	124500	27873546	1234	1234	1234	1234	0
474	20250113	124400	27873546	1234	1234	1234	1234	0
475	20250113	124300	27873546	1234	1234	1234	1234	0
476	20250113	124200	27873546	1234	1234	1234	1234	0
477	20250113	124100	27873546	1234	1234	1234	1234	0
478	20250113	124000	27873546	1234	1234	1234	1234	0
479	20250113	123900	27873546	1234	1234	1234	1234	0
480	20250113	123800	27873546	1234	1234	1234	1234	0
481	20250113	123700	27873546	1234	1234	1234	1234	0
482	20250113	123600	27873546	1234	1234	1234	1234	0
483	20250113	123500	27873546	1234	1234	1234	1234	0
484	20250113	123400	27873546	1234	1234	1234	1234	0
485	20250113	123300	27873546	1234	1234	1234	1234	0
486	20250113	123200	27873546	1234	1234	1234	1234	0
487	20250113	123100	27873546	1234	1234	1234	1234	0
488	20250113	123000	27873546	1234	1234	1234	1234	0
489	20250113	122900	27873546	1234	1234	1234	1234	0
490	20250113	122800	27873546	1234	1234	1234	1234	0
491	20250113	122700	27873546	1234	1234	1234	1234	0
492	20250113	122600	27873546	1234	1234	1234	1234	0
493	20250113	122500	27873546	1234	1234	1234	1234	0
494	20250113	122400	27873546	1234	1234	1234	1234	0
495	20250113	122300	27873546	1234	1234	1234	1234	0
496	20250113	122200	27873546	1234	1234	1234	1234	0
497	20250113	122100	27873546	1234	1234	1234	1234	2
498	20250113	122000	27871078	1248	1248	1248	1248	0
499	20250113	121900	27871078	1248	1248	1248	1248	1
500	20250113	121800	27869830	1235	1235	1235	1235	0
501	20250113	121700	27869830	1235	1235	1235	1235	0
502	20250113	121600	27869830	1235	1235	1235	1235	0
503	20250113	121500	27869830	1235	1235	1235	1235	0
504	20250113	121400	27869830	1235	1236	1236	1235	413
505	20250113	121300	27359522	1236	1236	1236	1236	0
506	20250113	121200	27359522	1236	1236	1236	1236	0
507	20250113	121100	27359522	1236	1236	1236	1236	0
508	20250113	121000	27359522	1236	1236	1236	1236	0
509	20250113	120900	27359522	1236	1236	1236	1236	0
510	20250113	120800	27359522	1236	1236	1236	1236	0
511	20250113	120700	27359522	1236	1236	1236	1236	0
512	20250113	120600	27359522	1236	1236	1236	1236	0
513	20250113	120500	27359522	1236	1236	1236	1236	200
514	20250113	120400	27112322	1249	1239	1249	1239	12
515	20250113	120300	27097396	1238	1235	1238	1235	1685
516	20250113	120200	25015929	1235	1235	1235	1235	0
517	20250113	120100	25015929	1235	1235	1235	1235	0
518	20250113	120000	25015929	1235	1235	1235	1235	0
519	20250113	115900	25015929	1235	1235	1235	1235	0
520	20250113	115800	25015929	1235	1235	1235	1235	0
521	20250113	115700	25015929	1235	1235	1235	1235	0
522	20250113	115600	25015929	1235	1235	1235	1235	0
523	20250113	115500	25015929	1235	1235	1235	1235	0
524	20250113	115400	25015929	1235	1235	1235	1235	0
525	20250113	115300	25015929	1235	1235	1235	1235	0
526	20250113	115200	25015929	1235	1235	1235	1235	6
527	20250113	115100	25008519	1235	1235	1235	1235	0
528	20250113	115000	25008519	1235	1235	1235	1235	0
529	20250113	114900	25008519	1235	1235	1235	1235	0
530	20250113	114800	25008519	1235	1235	1235	1235	0
531	20250113	114700	25008519	1235	1235	1235	1235	0
532	20250113	114600	25008519	1235	1235	1235	1235	30
533	20250113	114500	24971469	1235	1235	1235	1235	50
534	20250113	114400	24909719	1235	1235	1235	1235	0
535	20250113	114300	24909719	1235	1235	1235	1235	0
536	20250113	114200	24909719	1235	1235	1235	1235	1
537	20250113	114100	24908484	1235	1235	1235	1235	0
538	20250113	114000	24908484	1235	1235	1235	1235	0
539	20250113	113900	24908484	1235	1235	1235	1235	0
540	20250113	113800	24908484	1235	1235	1235	1235	1
541	20250113	113700	24907249	1235	1235	1235	1235	0
542	20250113	113600	24907249	1235	1235	1235	1235	0
543	20250113	113500	24907249	1235	1235	1235	1235	0
544	20250113	113400	24907249	1235	1235	1235	1235	0
545	20250113	113300	24907249	1235	1235	1235	1235	0
546	20250113	113200	24907249	1235	1235	1235	1235	0
547	20250113	113100	24907249	1235	1235	1235	1235	0
548	20250113	113000	24907249	1235	1235	1235	1235	0
549	20250113	112900	24907249	1235	1235	1235	1235	0
550	20250113	112800	24907249	1235	1235	1235	1235	0
551	20250113	112700	24907249	1235	1235	1235	1235	0
552	20250113	112600	24907249	1235	1235	1235	1235	0
553	20250113	112500	24907249	1235	1235	1235	1235	0
554	20250113	112400	24907249	1235	1235	1235	1235	0
555	20250113	112300	24907249	1235	1235	1235	1235	0
556	20250113	112200	24907249	1235	1235	1235	1235	81
557	20250113	112100	24807214	1235	1235	1235	1235	0
558	20250113	112000	24807214	1235	1235	1235	1235	0
559	20250113	111900	24807214	1235	1235	1235	1235	1
560	20250113	111800	24805979	1235	1235	1235	1235	0
561	20250113	111700	24805979	1235	1234	1235	1234	1011
562	20250113	111600	23558404	1234	1234	1234	1234	0
563	20250113	111500	23558404	1234	1234	1234	1234	0
564	20250113	111400	23558404	1234	1234	1234	1234	0
565	20250113	111300	23558404	1234	1234	1234	1234	1
566	20250113	111200	23557170	1233	1233	1233	1233	220
567	20250113	111100	23285910	1233	1233	1233	1233	0
568	20250113	111000	23285910	1233	1233	1233	1233	354
569	20250113	110900	22849428	1233	1233	1233	1233	0
570	20250113	110800	22849428	1233	1233	1233	1233	0
571	20250113	110700	22849428	1233	1233	1233	1233	0
572	20250113	110600	22849428	1233	1233	1233	1233	0
573	20250113	110500	22849428	1233	1233	1233	1233	0
574	20250113	110400	22849428	1233	1233	1233	1233	0
575	20250113	110300	22849428	1233	1233	1233	1233	0
576	20250113	110200	22849428	1233	1233	1233	1233	0
577	20250113	110100	22849428	1233	1233	1233	1233	0
578	20250113	110000	22849428	1233	1233	1233	1233	0
579	20250113	105900	22849428	1233	1233	1233	1233	0
580	20250113	105800	22849428	1233	1233	1233	1233	67
581	20250113	105700	22766817	1233	1233	1233	1233	107
582	20250113	105600	22634886	1233	1233	1233	1233	241
583	20250113	105500	22337733	1233	1233	1233	1233	0
584	20250113	105400	22337733	1233	1233	1233	1233	0
585	20250113	105300	22337733	1233	1233	1233	1233	10
586	20250113	105200	22325403	1229	1232	1232	1229	708
587	20250113	105100	21455149	1233	1233	1233	1233	0
588	20250113	105000	21455149	1233	1233	1233	1233	0
589	20250113	104900	21455149	1233	1233	1233	1233	0
590	20250113	104800	21455149	1233	1233	1233	1233	0
591	20250113	104700	21455149	1233	1233	1233	1233	14
592	20250113	104600	21437887	1232	1231	1232	1231	1296
593	20250113	104500	19842510	1231	1231	1231	1231	1
594	20250113	104400	19841279	1231	1231	1231	1231	0
595	20250113	104300	19841279	1231	1231	1231	1231	2
596	20250113	104200	19838817	1233	1233	1233	1233	0
597	20250113	104100	19838817	1233	1233	1233	1233	0
598	20250113	104000	19838817	1233	1233	1233	1233	0
599	20250113	103900	19838817	1233	1233	1233	1233	0
600	20250113	103800	19838817	1233	1233	1233	1233	0
601	20250113	103700	19838817	1233	1233	1233	1233	0
602	20250113	103600	19838817	1233	1233	1233	1233	0
603	20250113	103500	19838817	1233	1233	1233	1233	0
604	20250113	103400	19838817	1233	1233	1233	1233	1
605	20250113	103300	19837584	1231	1232	1232	1231	39
606	20250113	103200	19789574	1235	1235	1235	1235	0
607	20250113	103100	19789574	1235	1235	1235	1235	100
608	20250113	103000	19666074	1235	1233	1235	1233	2
609	20250113	102900	19663606	1234	1234	1234	1234	1
610	20250113	102800	19662372	1235	1235	1235	1235	1
611	20250113	102700	19661137	1235	1235	1235	1235	0
612	20250113	102600	19661137	1235	1235	1235	1235	0
613	20250113	102500	19661137	1235	1235	1235	1235	0
614	20250113	102400	19661137	1235	1235	1235	1235	0
615	20250113	102300	19661137	1235	1235	1235	1235	0
616	20250113	102200	19661137	1235	1235	1235	1235	1
617	20250113	102100	19659902	1229	1229	1229	1229	0
618	20250113	102000	19659902	1229	1234	1234	1229	3000
619	20250113	101900	15970255	1234	1231	1234	1231	1770
620	20250113	101800	13790497	1234	1234	1234	1234	704
621	20250113	101700	12921761	1234	1234	1234	1234	0
622	20250113	101600	12921761	1234	1234	1234	1234	42
623	20250113	101500	12869933	1249	1245	1249	1231	3008
624	20250113	101400	9147111	1251	1251	1251	1251	0
625	20250113	101300	9147111	1251	1251	1251	1251	0
626	20250113	101200	9147111	1251	1251	1251	1251	0
627	20250113	101100	9147111	1251	1251	1251	1251	0
628	20250113	101000	9147111	1251	1251	1251	1251	0
629	20250113	100900	9147111	1251	1251	1251	1251	0
630	20250113	100800	9147111	1251	1251	1251	1251	201
631	20250113	100700	8895660	1252	1252	1252	1252	1
632	20250113	100600	8894408	1251	1251	1251	1251	7
633	20250113	100500	8885651	1251	1252	1252	1251	221
634	20250113	100400	8609179	1251	1251	1251	1251	0
635	20250113	100300	8609179	1251	1251	1251	1251	12
636	20250113	100200	8594167	1252	1252	1252	1252	0
637	20250113	100100	8594167	1252	1252	1252	1252	1
638	20250113	100000	8592915	1254	1254	1254	1254	0
639	20250113	095900	8592915	1254	1254	1254	1254	0
640	20250113	095800	8592915	1254	1254	1254	1254	0
641	20250113	095700	8592915	1254	1254	1254	1254	0
642	20250113	095600	8592915	1254	1254	1254	1254	0
643	20250113	095500	8592915	1254	1253	1254	1253	109
644	20250113	095400	8456233	1255	1255	1255	1255	0
645	20250113	095300	8456233	1255	1255	1255	1255	0
646	20250113	095200	8456233	1255	1255	1255	1255	0
647	20250113	095100	8456233	1255	1255	1255	1255	0
648	20250113	095000	8456233	1255	1255	1255	1255	1
649	20250113	094900	8454978	1255	1254	1255	1254	43
650	20250113	094800	8401022	1254	1254	1254	1254	216
651	20250113	094700	8130158	1251	1251	1251	1251	67
652	20250113	094600	8046341	1254	1254	1254	1254	0
653	20250113	094500	8046341	1254	1254	1254	1254	0
654	20250113	094400	8046341	1254	1254	1254	1254	0
655	20250113	094300	8046341	1254	1254	1254	1254	0
656	20250113	094200	8046341	1254	1254	1254	1254	0
657	20250113	094100	8046341	1254	1254	1254	1254	0
658	20250113	094000	8046341	1254	1254	1254	1254	0
659	20250113	093900	8046341	1254	1254	1254	1254	0
660	20250113	093800	8046341	1254	1254	1254	1254	0
661	20250113	093700	8046341	1254	1242	1254	1242	106
662	20250113	093600	7914617	1242	1242	1242	1242	0
663	20250113	093500	7914617	1242	1242	1242	1242	0
664	20250113	093400	7914617	1242	1242	1242	1242	0
665	20250113	093300	7914617	1242	1242	1242	1242	0
666	20250113	093200	7914617	1242	1242	1242	1242	0
667	20250113	093100	7914617	1242	1242	1242	1242	564
668	20250113	093000	7214129	1242	1242	1242	1242	0
669	20250113	092900	7214129	1242	1242	1242	1242	436
670	20250113	092800	6672617	1242	1242	1242	1242	0
671	20250113	092700	6672617	1242	1242	1242	1242	0
672	20250113	092600	6672617	1242	1242	1242	1242	80
673	20250113	092500	6573257	1242	1242	1242	1242	0
674	20250113	092400	6573257	1242	1242	1242	1242	0
675	20250113	092300	6573257	1242	1242	1242	1242	0
676	20250113	092200	6573257	1242	1242	1242	1242	344
677	20250113	092100	6146009	1242	1242	1242	1242	191
678	20250113	092000	5908787	1242	1242	1242	1242	220
679	20250113	091900	5635547	1243	1243	1243	1243	0
680	20250113	091800	5635547	1243	1243	1243	1243	0
681	20250113	091700	5635547	1243	1243	1243	1243	0
682	20250113	091600	5635547	1243	1243	1243	1243	0
683	20250113	091500	5635547	1243	1243	1243	1243	0
684	20250113	091400	5635547	1243	1243	1243	1243	0
685	20250113	091300	5635547	1243	1243	1243	1243	101
686	20250113	091200	5510004	1254	1254	1254	1254	0
687	20250113	091100	5510004	1254	1254	1254	1254	1
688	20250113	091000	5508750	1254	1254	1254	1254	0
689	20250113	090900	5508750	1254	1254	1254	1254	0
690	20250113	090800	5508750	1254	1254	1254	1254	0
691	20250113	090700	5508750	1254	1254	1254	1254	0
692	20250113	090600	5508750	1254	1254	1254	1254	40
693	20250113	090500	5458590	1242	1242	1242	1242	0
694	20250113	090400	5458590	1242	1242	1242	1242	120
695	20250113	090300	5309550	1242	1242	1242	1242	828
696	20250113	090200	4281174	1242	1242	1242	1242	0
697	20250113	090100	4281174	1242	1242	1242	1242	0
698	20250113	090000	4281174	1242	1242	1242	1242	3447