KissMeData/351320/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	212100	30683665	1339	1339	1339	1339	268
3	20250117	212000	30683665	1339	1339	1339	1339	0
4	20250117	211900	30683665	1339	1339	1339	1339	0
5	20250117	211800	30683665	1339	1339	1339	1339	0
6	20250117	211700	30683665	1339	1339	1339	1339	0
7	20250117	211600	30683665	1339	1339	1339	1339	0
8	20250117	211500	30683665	1339	1339	1339	1339	0
9	20250117	211400	30683665	1339	1339	1339	1339	0
10	20250117	211300	30683665	1339	1339	1339	1339	0
11	20250117	211200	30683665	1339	1339	1339	1339	0
12	20250117	211100	30683665	1339	1339	1339	1339	0
13	20250117	211000	30683665	1339	1339	1339	1339	0
14	20250117	210900	30683665	1339	1339	1339	1339	0
15	20250117	210800	30683665	1339	1339	1339	1339	0
16	20250117	210700	30683665	1339	1339	1339	1339	0
17	20250117	210600	30683665	1339	1339	1339	1339	0
18	20250117	210500	30683665	1339	1339	1339	1339	0
19	20250117	210400	30683665	1339	1339	1339	1339	0
20	20250117	210300	30683665	1339	1339	1339	1339	0
21	20250117	210200	30683665	1339	1339	1339	1339	0
22	20250117	210100	30683665	1339	1339	1339	1339	0
23	20250117	210000	30683665	1339	1339	1339	1339	0
24	20250117	205900	30683665	1339	1339	1339	1339	0
25	20250117	205800	30683665	1339	1339	1339	1339	0
26	20250117	205700	30683665	1339	1339	1339	1339	0
27	20250117	205600	30683665	1339	1339	1339	1339	0
28	20250117	205500	30683665	1339	1339	1339	1339	0
29	20250117	205400	30683665	1339	1339	1339	1339	0
30	20250117	205300	30683665	1339	1339	1339	1339	0
31	20250117	205200	30683665	1339	1339	1339	1339	0
32	20250117	205100	30683665	1339	1339	1339	1339	268
33	20250117	205000	30683665	1339	1339	1339	1339	0
34	20250117	204900	30683665	1339	1339	1339	1339	0
35	20250117	204800	30683665	1339	1339	1339	1339	0
36	20250117	204700	30683665	1339	1339	1339	1339	0
37	20250117	204600	30683665	1339	1339	1339	1339	0
38	20250117	204500	30683665	1339	1339	1339	1339	0
39	20250117	204400	30683665	1339	1339	1339	1339	0
40	20250117	204300	30683665	1339	1339	1339	1339	0
41	20250117	204200	30683665	1339	1339	1339	1339	0
42	20250117	204100	30683665	1339	1339	1339	1339	0
43	20250117	204000	30683665	1339	1339	1339	1339	0
44	20250117	203900	30683665	1339	1339	1339	1339	0
45	20250117	203800	30683665	1339	1339	1339	1339	0
46	20250117	203700	30683665	1339	1339	1339	1339	0
47	20250117	203600	30683665	1339	1339	1339	1339	0
48	20250117	203500	30683665	1339	1339	1339	1339	0
49	20250117	203400	30683665	1339	1339	1339	1339	0
50	20250117	203300	30683665	1339	1339	1339	1339	0
51	20250117	203200	30683665	1339	1339	1339	1339	0
52	20250117	203100	30683665	1339	1339	1339	1339	0
53	20250117	203000	30683665	1339	1339	1339	1339	0
54	20250117	202900	30683665	1339	1339	1339	1339	0
55	20250117	202800	30683665	1339	1339	1339	1339	0
56	20250117	202700	30683665	1339	1339	1339	1339	0
57	20250117	202600	30683665	1339	1339	1339	1339	0
58	20250117	202500	30683665	1339	1339	1339	1339	0
59	20250117	202400	30683665	1339	1339	1339	1339	0
60	20250117	202300	30683665	1339	1339	1339	1339	0
61	20250117	202200	30683665	1339	1339	1339	1339	0
62	20250117	202100	30683665	1339	1339	1339	1339	268
63	20250117	202000	30683665	1339	1339	1339	1339	0
64	20250117	201900	30683665	1339	1339	1339	1339	0
65	20250117	201800	30683665	1339	1339	1339	1339	0
66	20250117	201700	30683665	1339	1339	1339	1339	0
67	20250117	201600	30683665	1339	1339	1339	1339	0
68	20250117	201500	30683665	1339	1339	1339	1339	0
69	20250117	201400	30683665	1339	1339	1339	1339	0
70	20250117	201300	30683665	1339	1339	1339	1339	0
71	20250117	201200	30683665	1339	1339	1339	1339	0
72	20250117	201100	30683665	1339	1339	1339	1339	0
73	20250117	201000	30683665	1339	1339	1339	1339	0
74	20250117	200900	30683665	1339	1339	1339	1339	0
75	20250117	200800	30683665	1339	1339	1339	1339	0
76	20250117	200700	30683665	1339	1339	1339	1339	0
77	20250117	200600	30683665	1339	1339	1339	1339	0
78	20250117	200500	30683665	1339	1339	1339	1339	0
79	20250117	200400	30683665	1339	1339	1339	1339	0
80	20250117	200300	30683665	1339	1339	1339	1339	0
81	20250117	200200	30683665	1339	1339	1339	1339	0
82	20250117	200100	30683665	1339	1339	1339	1339	0
83	20250117	200000	30683665	1339	1339	1339	1339	0
84	20250117	195900	30683665	1339	1339	1339	1339	0
85	20250117	195800	30683665	1339	1339	1339	1339	0
86	20250117	195700	30683665	1339	1339	1339	1339	0
87	20250117	195600	30683665	1339	1339	1339	1339	0
88	20250117	195500	30683665	1339	1339	1339	1339	0
89	20250117	195400	30683665	1339	1339	1339	1339	0
90	20250117	195300	30683665	1339	1339	1339	1339	0
91	20250117	195200	30683665	1339	1339	1339	1339	0
92	20250117	195100	30683665	1339	1339	1339	1339	268
93	20250117	195000	30683665	1339	1339	1339	1339	0
94	20250117	194900	30683665	1339	1339	1339	1339	0
95	20250117	194800	30683665	1339	1339	1339	1339	0
96	20250117	194700	30683665	1339	1339	1339	1339	0
97	20250117	194600	30683665	1339	1339	1339	1339	0
98	20250117	194500	30683665	1339	1339	1339	1339	0
99	20250117	194400	30683665	1339	1339	1339	1339	0
100	20250117	194300	30683665	1339	1339	1339	1339	0
101	20250117	194200	30683665	1339	1339	1339	1339	0
102	20250117	194100	30683665	1339	1339	1339	1339	0
103	20250117	194000	30683665	1339	1339	1339	1339	0
104	20250117	193900	30683665	1339	1339	1339	1339	0
105	20250117	193800	30683665	1339	1339	1339	1339	0
106	20250117	193700	30683665	1339	1339	1339	1339	0
107	20250117	193600	30683665	1339	1339	1339	1339	0
108	20250117	193500	30683665	1339	1339	1339	1339	0
109	20250117	193400	30683665	1339	1339	1339	1339	0
110	20250117	193300	30683665	1339	1339	1339	1339	0
111	20250117	193200	30683665	1339	1339	1339	1339	0
112	20250117	193100	30683665	1339	1339	1339	1339	0
113	20250117	193000	30683665	1339	1339	1339	1339	0
114	20250117	192900	30683665	1339	1339	1339	1339	0
115	20250117	192800	30683665	1339	1339	1339	1339	0
116	20250117	192700	30683665	1339	1339	1339	1339	0
117	20250117	192600	30683665	1339	1339	1339	1339	0
118	20250117	192500	30683665	1339	1339	1339	1339	0
119	20250117	192400	30683665	1339	1339	1339	1339	0
120	20250117	192300	30683665	1339	1339	1339	1339	0
121	20250117	192200	30683665	1339	1339	1339	1339	0
122	20250117	192100	30683665	1339	1339	1339	1339	268
123	20250117	192000	30683665	1339	1339	1339	1339	0
124	20250117	191900	30683665	1339	1339	1339	1339	0
125	20250117	191800	30683665	1339	1339	1339	1339	0
126	20250117	191700	30683665	1339	1339	1339	1339	0
127	20250117	191600	30683665	1339	1339	1339	1339	0
128	20250117	191500	30683665	1339	1339	1339	1339	0
129	20250117	191400	30683665	1339	1339	1339	1339	0
130	20250117	191300	30683665	1339	1339	1339	1339	0
131	20250117	191200	30683665	1339	1339	1339	1339	0
132	20250117	191100	30683665	1339	1339	1339	1339	0
133	20250117	191000	30683665	1339	1339	1339	1339	0
134	20250117	190900	30683665	1339	1339	1339	1339	0
135	20250117	190800	30683665	1339	1339	1339	1339	0
136	20250117	190700	30683665	1339	1339	1339	1339	0
137	20250117	190600	30683665	1339	1339	1339	1339	0
138	20250117	190500	30683665	1339	1339	1339	1339	0
139	20250117	190400	30683665	1339	1339	1339	1339	0
140	20250117	190300	30683665	1339	1339	1339	1339	0
141	20250117	190200	30683665	1339	1339	1339	1339	0
142	20250117	190100	30683665	1339	1339	1339	1339	0
143	20250117	190000	30683665	1339	1339	1339	1339	0
144	20250117	185900	30683665	1339	1339	1339	1339	0
145	20250117	185800	30683665	1339	1339	1339	1339	0
146	20250117	185700	30683665	1339	1339	1339	1339	0
147	20250117	185600	30683665	1339	1339	1339	1339	0
148	20250117	185500	30683665	1339	1339	1339	1339	0
149	20250117	185400	30683665	1339	1339	1339	1339	0
150	20250117	185300	30683665	1339	1339	1339	1339	0
151	20250117	185200	30683665	1339	1339	1339	1339	0
152	20250117	185100	30683665	1339	1339	1339	1339	268
153	20250117	185000	30683665	1339	1339	1339	1339	0
154	20250117	184900	30683665	1339	1339	1339	1339	0
155	20250117	184800	30683665	1339	1339	1339	1339	0
156	20250117	184700	30683665	1339	1339	1339	1339	0
157	20250117	184600	30683665	1339	1339	1339	1339	0
158	20250117	184500	30683665	1339	1339	1339	1339	0
159	20250117	184400	30683665	1339	1339	1339	1339	0
160	20250117	184300	30683665	1339	1339	1339	1339	0
161	20250117	184200	30683665	1339	1339	1339	1339	0
162	20250117	184100	30683665	1339	1339	1339	1339	0
163	20250117	184000	30683665	1339	1339	1339	1339	0
164	20250117	183900	30683665	1339	1339	1339	1339	0
165	20250117	183800	30683665	1339	1339	1339	1339	0
166	20250117	183700	30683665	1339	1339	1339	1339	0
167	20250117	183600	30683665	1339	1339	1339	1339	0
168	20250117	183500	30683665	1339	1339	1339	1339	0
169	20250117	183400	30683665	1339	1339	1339	1339	0
170	20250117	183300	30683665	1339	1339	1339	1339	0
171	20250117	183200	30683665	1339	1339	1339	1339	0
172	20250117	183100	30683665	1339	1339	1339	1339	0
173	20250117	183000	30683665	1339	1339	1339	1339	0
174	20250117	182900	30683665	1339	1339	1339	1339	0
175	20250117	182800	30683665	1339	1339	1339	1339	0
176	20250117	182700	30683665	1339	1339	1339	1339	0
177	20250117	182600	30683665	1339	1339	1339	1339	0
178	20250117	182500	30683665	1339	1339	1339	1339	0
179	20250117	182400	30683665	1339	1339	1339	1339	0
180	20250117	182300	30683665	1339	1339	1339	1339	0
181	20250117	182200	30683665	1339	1339	1339	1339	0
182	20250117	182100	30683665	1339	1339	1339	1339	268
183	20250117	182000	30683665	1339	1339	1339	1339	0
184	20250117	181900	30683665	1339	1339	1339	1339	0
185	20250117	181800	30683665	1339	1339	1339	1339	0
186	20250117	181700	30683665	1339	1339	1339	1339	0
187	20250117	181600	30683665	1339	1339	1339	1339	0
188	20250117	181500	30683665	1339	1339	1339	1339	0
189	20250117	181400	30683665	1339	1339	1339	1339	0
190	20250117	181300	30683665	1339	1339	1339	1339	0
191	20250117	181200	30683665	1339	1339	1339	1339	0
192	20250117	181100	30683665	1339	1339	1339	1339	0
193	20250117	181000	30683665	1339	1339	1339	1339	0
194	20250117	180900	30683665	1339	1339	1339	1339	0
195	20250117	180800	30683665	1339	1339	1339	1339	0
196	20250117	180700	30683665	1339	1339	1339	1339	0
197	20250117	180600	30683665	1339	1339	1339	1339	0
198	20250117	180500	30683665	1339	1339	1339	1339	0
199	20250117	180400	30683665	1339	1339	1339	1339	0
200	20250117	180300	30683665	1339	1339	1339	1339	0
201	20250117	180200	30683665	1339	1339	1339	1339	0
202	20250117	180100	30683665	1339	1339	1339	1339	0
203	20250117	180000	30683665	1339	1339	1339	1339	0
204	20250117	175900	30683665	1339	1339	1339	1339	0
205	20250117	175800	30683665	1339	1339	1339	1339	0
206	20250117	175700	30683665	1339	1339	1339	1339	0
207	20250117	175600	30683665	1339	1339	1339	1339	0
208	20250117	175500	30683665	1339	1339	1339	1339	0
209	20250117	175400	30683665	1339	1339	1339	1339	0
210	20250117	175300	30683665	1339	1339	1339	1339	0
211	20250117	175200	30683665	1339	1339	1339	1339	0
212	20250117	175100	30683665	1339	1339	1339	1339	268
213	20250117	175000	30683665	1339	1339	1339	1339	0
214	20250117	174900	30683665	1339	1339	1339	1339	0
215	20250117	174800	30683665	1339	1339	1339	1339	0
216	20250117	174700	30683665	1339	1339	1339	1339	0
217	20250117	174600	30683665	1339	1339	1339	1339	0
218	20250117	174500	30683665	1339	1339	1339	1339	0
219	20250117	174400	30683665	1339	1339	1339	1339	0
220	20250117	174300	30683665	1339	1339	1339	1339	0
221	20250117	174200	30683665	1339	1339	1339	1339	0
222	20250117	174100	30683665	1339	1339	1339	1339	0
223	20250117	174000	30683665	1339	1339	1339	1339	0
224	20250117	173900	30683665	1339	1339	1339	1339	0
225	20250117	173800	30683665	1339	1339	1339	1339	0
226	20250117	173700	30683665	1339	1339	1339	1339	0
227	20250117	173600	30683665	1339	1339	1339	1339	0
228	20250117	173500	30683665	1339	1339	1339	1339	0
229	20250117	173400	30683665	1339	1339	1339	1339	0
230	20250117	173300	30683665	1339	1339	1339	1339	0
231	20250117	173200	30683665	1339	1339	1339	1339	0
232	20250117	173100	30683665	1339	1339	1339	1339	0
233	20250117	173000	30683665	1339	1339	1339	1339	0
234	20250117	172900	30683665	1339	1339	1339	1339	0
235	20250117	172800	30683665	1339	1339	1339	1339	0
236	20250117	172700	30683665	1339	1339	1339	1339	0
237	20250117	172600	30683665	1339	1339	1339	1339	0
238	20250117	172500	30683665	1339	1339	1339	1339	0
239	20250117	172400	30683665	1339	1339	1339	1339	0
240	20250117	172300	30683665	1339	1339	1339	1339	0
241	20250117	172200	30683665	1339	1339	1339	1339	0
242	20250117	172100	30683665	1339	1339	1339	1339	268
243	20250117	172000	30683665	1339	1339	1339	1339	0
244	20250117	171900	30683665	1339	1339	1339	1339	0
245	20250117	171800	30683665	1339	1339	1339	1339	0
246	20250117	171700	30683665	1339	1339	1339	1339	0
247	20250117	171600	30683665	1339	1339	1339	1339	0
248	20250117	171500	30683665	1339	1339	1339	1339	0
249	20250117	171400	30683665	1339	1339	1339	1339	0
250	20250117	171300	30683665	1339	1339	1339	1339	0
251	20250117	171200	30683665	1339	1339	1339	1339	0
252	20250117	171100	30683665	1339	1339	1339	1339	0
253	20250117	171000	30683665	1339	1339	1339	1339	0
254	20250117	170900	30683665	1339	1339	1339	1339	0
255	20250117	170800	30683665	1339	1339	1339	1339	0
256	20250117	170700	30683665	1339	1339	1339	1339	0
257	20250117	170600	30683665	1339	1339	1339	1339	0
258	20250117	170500	30683665	1339	1339	1339	1339	0
259	20250117	170400	30683665	1339	1339	1339	1339	0
260	20250117	170300	30683665	1339	1339	1339	1339	0
261	20250117	170200	30683665	1339	1339	1339	1339	0
262	20250117	170100	30683665	1339	1339	1339	1339	0
263	20250117	170000	30683665	1339	1339	1339	1339	0
264	20250117	165900	30683665	1339	1339	1339	1339	0
265	20250117	165800	30683665	1339	1339	1339	1339	0
266	20250117	165700	30683665	1339	1339	1339	1339	0
267	20250117	165600	30683665	1339	1339	1339	1339	0
268	20250117	165500	30683665	1339	1339	1339	1339	0
269	20250117	165400	30683665	1339	1339	1339	1339	0
270	20250117	165300	30683665	1339	1339	1339	1339	0
271	20250117	165200	30683665	1339	1339	1339	1339	0
272	20250117	165100	30683665	1339	1339	1339	1339	268
273	20250117	165000	30683665	1339	1339	1339	1339	0
274	20250117	164900	30683665	1339	1339	1339	1339	0
275	20250117	164800	30683665	1339	1339	1339	1339	0
276	20250117	164700	30683665	1339	1339	1339	1339	0
277	20250117	164600	30683665	1339	1339	1339	1339	0
278	20250117	164500	30683665	1339	1339	1339	1339	0
279	20250117	164400	30683665	1339	1339	1339	1339	0
280	20250117	164300	30683665	1339	1339	1339	1339	0
281	20250117	164200	30683665	1339	1339	1339	1339	0
282	20250117	164100	30683665	1339	1339	1339	1339	0
283	20250117	164000	30683665	1339	1339	1339	1339	0
284	20250117	163900	30683665	1339	1339	1339	1339	0
285	20250117	163800	30683665	1339	1339	1339	1339	0
286	20250117	163700	30683665	1339	1339	1339	1339	0
287	20250117	163600	30683665	1339	1339	1339	1339	0
288	20250117	163500	30683665	1339	1339	1339	1339	0
289	20250117	163400	30683665	1339	1339	1339	1339	0
290	20250117	163300	30683665	1339	1339	1339	1339	0
291	20250117	163200	30683665	1339	1339	1339	1339	0
292	20250117	163100	30683665	1339	1339	1339	1339	0
293	20250117	163000	30683665	1339	1339	1339	1339	0
294	20250117	162900	30683665	1339	1339	1339	1339	0
295	20250117	162800	30683665	1339	1339	1339	1339	0
296	20250117	162700	30683665	1339	1339	1339	1339	0
297	20250117	162600	30683665	1339	1339	1339	1339	0
298	20250117	162500	30683665	1339	1339	1339	1339	0
299	20250117	162400	30683665	1339	1339	1339	1339	0
300	20250117	162300	30683665	1339	1339	1339	1339	0
301	20250117	162200	30683665	1339	1339	1339	1339	0
302	20250117	162100	30683665	1339	1339	1339	1339	268
303	20250117	162000	30683665	1339	1339	1339	1339	0
304	20250117	161900	30683665	1339	1339	1339	1339	0
305	20250117	161800	30683665	1339	1339	1339	1339	0
306	20250117	161700	30683665	1339	1339	1339	1339	0
307	20250117	161600	30683665	1339	1339	1339	1339	0
308	20250117	161500	30683665	1339	1339	1339	1339	0
309	20250117	161400	30683665	1339	1339	1339	1339	0
310	20250117	161300	30683665	1339	1339	1339	1339	0
311	20250117	161200	30683665	1339	1339	1339	1339	0
312	20250117	161100	30683665	1339	1339	1339	1339	0
313	20250117	161000	30683665	1339	1339	1339	1339	0
314	20250117	160900	30683665	1339	1339	1339	1339	0
315	20250117	160800	30683665	1339	1339	1339	1339	0
316	20250117	160700	30683665	1339	1339	1339	1339	0
317	20250117	160600	30683665	1339	1339	1339	1339	0
318	20250117	160500	30683665	1339	1339	1339	1339	0
319	20250117	160400	30683665	1339	1339	1339	1339	0
320	20250117	160300	30683665	1339	1339	1339	1339	0
321	20250117	160200	30683665	1339	1339	1339	1339	0
322	20250117	160100	30683665	1339	1339	1339	1339	0
323	20250117	160000	30683665	1339	1339	1339	1339	0
324	20250117	155900	30683665	1339	1339	1339	1339	0
325	20250117	155800	30683665	1339	1339	1339	1339	0
326	20250117	155700	30683665	1339	1339	1339	1339	0
327	20250117	155600	30683665	1339	1339	1339	1339	0
328	20250117	155500	30683665	1339	1339	1339	1339	0
329	20250117	155400	30683665	1339	1339	1339	1339	0
330	20250117	155300	30683665	1339	1339	1339	1339	0
331	20250117	155200	30683665	1339	1339	1339	1339	0
332	20250117	155100	30683665	1339	1339	1339	1339	268
333	20250117	155000	30683665	1339	1339	1339	1339	0
334	20250117	154900	30683665	1339	1339	1339	1339	0
335	20250117	154800	30683665	1339	1339	1339	1339	0
336	20250117	154700	30683665	1339	1339	1339	1339	0
337	20250117	154600	30683665	1339	1339	1339	1339	0
338	20250117	154500	30683665	1339	1339	1339	1339	0
339	20250117	154400	30683665	1339	1339	1339	1339	0
340	20250117	154300	30683665	1339	1339	1339	1339	0
341	20250117	154200	30683665	1339	1339	1339	1339	0
342	20250117	154100	30683665	1339	1339	1339	1339	0
343	20250117	154000	30683665	1339	1339	1339	1339	0
344	20250117	153900	30683665	1339	1339	1339	1339	0
345	20250117	153800	30683665	1339	1339	1339	1339	0
346	20250117	153700	30683665	1339	1339	1339	1339	0
347	20250117	153600	30683665	1339	1339	1339	1339	0
348	20250117	153500	30683665	1339	1339	1339	1339	0
349	20250117	153400	30683665	1339	1339	1339	1339	0
350	20250117	153300	30683665	1339	1339	1339	1339	0
351	20250117	153200	30683665	1339	1339	1339	1339	0
352	20250117	153100	30683665	1339	1339	1339	1339	0
353	20250117	153000	30683665	1339	1339	1339	1339	268
354	20250117	152900	30324813	1336	1336	1336	1336	0
355	20250117	152800	30324813	1336	1336	1336	1336	0
356	20250117	152700	30324813	1336	1336	1336	1336	0
357	20250117	152600	30324813	1336	1336	1336	1336	0
358	20250117	152500	30324813	1336	1336	1336	1336	0
359	20250117	152400	30324813	1336	1336	1336	1336	0
360	20250117	152300	30324813	1336	1336	1336	1336	0
361	20250117	152200	30324813	1336	1336	1336	1336	0
362	20250117	152100	30324813	1336	1336	1336	1336	0
363	20250117	152000	30324813	1336	1336	1336	1336	0
364	20250117	151900	30324813	1336	1336	1336	1336	250
365	20250117	151800	29990813	1336	1336	1336	1336	5
366	20250117	151700	29984133	1335	1335	1335	1335	20
367	20250117	151600	29957433	1329	1329	1329	1329	0
368	20250117	151500	29957433	1329	1329	1329	1329	0
369	20250117	151400	29957433	1329	1329	1329	1329	0
370	20250117	151300	29957433	1329	1329	1329	1329	0
371	20250117	151200	29957433	1329	1329	1329	1329	0
372	20250117	151100	29957433	1329	1329	1329	1329	0
373	20250117	151000	29957433	1329	1329	1329	1329	0
374	20250117	150900	29957433	1329	1329	1329	1329	0
375	20250117	150800	29957433	1329	1329	1329	1329	0
376	20250117	150700	29957433	1329	1329	1329	1329	0
377	20250117	150600	29957433	1329	1329	1329	1329	0
378	20250117	150500	29957433	1329	1329	1329	1329	0
379	20250117	150400	29957433	1329	1331	1331	1329	64
380	20250117	150300	29872307	1334	1334	1334	1334	0
381	20250117	150200	29872307	1334	1334	1334	1334	0
382	20250117	150100	29872307	1334	1334	1334	1334	0
383	20250117	150000	29872307	1334	1334	1334	1334	0
384	20250117	145900	29872307	1334	1334	1334	1334	0
385	20250117	145800	29872307	1334	1334	1334	1334	0
386	20250117	145700	29872307	1334	1334	1334	1334	0
387	20250117	145600	29872307	1334	1334	1334	1334	0
388	20250117	145500	29872307	1334	1334	1334	1334	0
389	20250117	145400	29872307	1334	1334	1334	1334	0
390	20250117	145300	29872307	1334	1334	1334	1334	9
391	20250117	145200	29860301	1335	1335	1335	1335	0
392	20250117	145100	29860301	1335	1335	1335	1335	0
393	20250117	145000	29860301	1335	1335	1335	1335	0
394	20250117	144900	29860301	1335	1335	1335	1335	0
395	20250117	144800	29860301	1335	1335	1335	1335	0
396	20250117	144700	29860301	1335	1335	1335	1335	0
397	20250117	144600	29860301	1335	1335	1335	1335	0
398	20250117	144500	29860301	1335	1335	1335	1335	0
399	20250117	144400	29860301	1335	1335	1335	1335	0
400	20250117	144300	29860301	1335	1335	1335	1335	0
401	20250117	144200	29860301	1335	1335	1335	1335	0
402	20250117	144100	29860301	1335	1335	1335	1335	0
403	20250117	144000	29860301	1335	1335	1335	1335	0
404	20250117	143900	29860301	1335	1335	1335	1335	0
405	20250117	143800	29860301	1335	1335	1335	1335	0
406	20250117	143700	29860301	1335	1335	1335	1335	0
407	20250117	143600	29860301	1335	1335	1335	1335	0
408	20250117	143500	29860301	1335	1335	1335	1335	430
409	20250117	143400	29286251	1335	1335	1335	1335	0
410	20250117	143300	29286251	1335	1335	1335	1335	0
411	20250117	143200	29286251	1335	1335	1335	1335	264
412	20250117	143100	28933811	1337	1337	1337	1337	0
413	20250117	143000	28933811	1337	1337	1337	1337	0
414	20250117	142900	28933811	1337	1337	1337	1337	0
415	20250117	142800	28933811	1337	1337	1337	1337	1
416	20250117	142700	28932474	1337	1337	1337	1337	0
417	20250117	142600	28932474	1337	1337	1337	1337	0
418	20250117	142500	28932474	1337	1337	1337	1337	0
419	20250117	142400	28932474	1337	1337	1337	1337	0
420	20250117	142300	28932474	1337	1337	1337	1337	0
421	20250117	142200	28932474	1337	1337	1337	1337	0
422	20250117	142100	28932474	1337	1337	1337	1337	0
423	20250117	142000	28932474	1337	1337	1337	1337	0
424	20250117	141900	28932474	1337	1337	1337	1337	0
425	20250117	141800	28932474	1337	1337	1337	1337	0
426	20250117	141700	28932474	1337	1337	1337	1337	3
427	20250117	141600	28928463	1336	1336	1336	1336	2592
428	20250117	141500	25465551	1336	1336	1336	1336	0
429	20250117	141400	25465551	1336	1336	1336	1336	0
430	20250117	141300	25465551	1336	1336	1336	1336	0
431	20250117	141200	25465551	1336	1336	1336	1336	0
432	20250117	141100	25465551	1336	1336	1336	1336	0
433	20250117	141000	25465551	1336	1336	1336	1336	0
434	20250117	140900	25465551	1336	1336	1336	1336	0
435	20250117	140800	25465551	1336	1336	1336	1336	0
436	20250117	140700	25465551	1336	1336	1336	1336	0
437	20250117	140600	25465551	1336	1336	1336	1336	0
438	20250117	140500	25465551	1336	1336	1336	1336	0
439	20250117	140400	25465551	1336	1336	1336	1336	0
440	20250117	140300	25465551	1336	1336	1336	1336	0
441	20250117	140200	25465551	1336	1336	1336	1336	0
442	20250117	140100	25465551	1336	1336	1336	1336	0
443	20250117	140000	25465551	1336	1336	1336	1336	0
444	20250117	135900	25465551	1336	1336	1336	1336	465
445	20250117	135800	24844311	1336	1336	1336	1336	0
446	20250117	135700	24844311	1336	1336	1336	1336	0
447	20250117	135600	24844311	1336	1336	1336	1336	0
448	20250117	135500	24844311	1336	1336	1336	1336	0
449	20250117	135400	24844311	1336	1336	1336	1336	30
450	20250117	135300	24804231	1336	1336	1336	1336	1
451	20250117	135200	24802895	1336	1336	1336	1336	0
452	20250117	135100	24802895	1336	1336	1336	1336	0
453	20250117	135000	24802895	1336	1336	1336	1336	0
454	20250117	134900	24802895	1336	1336	1336	1336	0
455	20250117	134800	24802895	1336	1336	1336	1336	0
456	20250117	134700	24802895	1336	1336	1336	1336	0
457	20250117	134600	24802895	1336	1336	1336	1336	0
458	20250117	134500	24802895	1336	1336	1336	1336	0
459	20250117	134400	24802895	1336	1336	1336	1336	0
460	20250117	134300	24802895	1336	1336	1336	1336	1
461	20250117	134200	24801559	1336	1336	1336	1336	4
462	20250117	134100	24796215	1336	1336	1336	1336	0
463	20250117	134000	24796215	1336	1336	1336	1336	0
464	20250117	133900	24796215	1336	1336	1336	1336	0
465	20250117	133800	24796215	1336	1336	1336	1336	0
466	20250117	133700	24796215	1336	1336	1336	1336	0
467	20250117	133600	24796215	1336	1336	1336	1336	2
468	20250117	133500	24793543	1337	1337	1337	1337	0
469	20250117	133400	24793543	1337	1337	1337	1337	0
470	20250117	133300	24793543	1337	1337	1337	1337	0
471	20250117	133200	24793543	1337	1337	1337	1337	0
472	20250117	133100	24793543	1337	1337	1337	1337	0
473	20250117	133000	24793543	1337	1337	1337	1337	0
474	20250117	132900	24793543	1337	1337	1337	1337	0
475	20250117	132800	24793543	1337	1337	1337	1337	0
476	20250117	132700	24793543	1337	1337	1337	1337	0
477	20250117	132600	24793543	1337	1337	1337	1337	0
478	20250117	132500	24793543	1337	1337	1337	1337	0
479	20250117	132400	24793543	1337	1337	1337	1337	0
480	20250117	132300	24793543	1337	1337	1337	1337	0
481	20250117	132200	24793543	1337	1337	1337	1337	0
482	20250117	132100	24793543	1337	1337	1337	1337	0
483	20250117	132000	24793543	1337	1337	1337	1337	0
484	20250117	131900	24793543	1337	1337	1337	1337	0
485	20250117	131800	24793543	1337	1337	1337	1337	0
486	20250117	131700	24793543	1337	1337	1337	1337	0
487	20250117	131600	24793543	1337	1337	1337	1337	0
488	20250117	131500	24793543	1337	1337	1337	1337	0
489	20250117	131400	24793543	1337	1337	1337	1337	0
490	20250117	131300	24793543	1337	1337	1337	1337	0
491	20250117	131200	24793543	1337	1337	1337	1337	0
492	20250117	131100	24793543	1337	1337	1337	1337	0
493	20250117	131000	24793543	1337	1337	1337	1337	3226
494	20250117	130900	20480381	1337	1337	1337	1337	0
495	20250117	130800	20480381	1337	1337	1337	1337	0
496	20250117	130700	20480381	1337	1337	1337	1337	0
497	20250117	130600	20480381	1337	1337	1337	1337	0
498	20250117	130500	20480381	1337	1337	1337	1337	0
499	20250117	130400	20480381	1337	1337	1337	1337	0
500	20250117	130300	20480381	1337	1337	1337	1337	0
501	20250117	130200	20480381	1337	1337	1337	1337	0
502	20250117	130100	20480381	1337	1337	1337	1337	0
503	20250117	130000	20480381	1337	1337	1337	1337	0
504	20250117	125900	20480381	1337	1337	1337	1337	0
505	20250117	125800	20480381	1337	1337	1337	1337	0
506	20250117	125700	20480381	1337	1337	1337	1337	0
507	20250117	125600	20480381	1337	1337	1337	1337	0
508	20250117	125500	20480381	1337	1337	1337	1337	0
509	20250117	125400	20480381	1337	1337	1337	1337	0
510	20250117	125300	20480381	1337	1337	1337	1337	0
511	20250117	125200	20480381	1337	1337	1337	1337	0
512	20250117	125100	20480381	1337	1337	1337	1337	0
513	20250117	125000	20480381	1337	1337	1337	1337	0
514	20250117	124900	20480381	1337	1337	1337	1337	0
515	20250117	124800	20480381	1337	1337	1337	1337	0
516	20250117	124700	20480381	1337	1337	1337	1337	0
517	20250117	124600	20480381	1337	1337	1337	1337	0
518	20250117	124500	20480381	1337	1337	1337	1337	0
519	20250117	124400	20480381	1337	1337	1337	1337	0
520	20250117	124300	20480381	1337	1337	1337	1337	0
521	20250117	124200	20480381	1337	1337	1337	1337	0
522	20250117	124100	20480381	1337	1337	1337	1337	0
523	20250117	124000	20480381	1337	1337	1337	1337	0
524	20250117	123900	20480381	1337	1337	1337	1337	0
525	20250117	123800	20480381	1337	1337	1337	1337	0
526	20250117	123700	20480381	1337	1337	1337	1337	0
527	20250117	123600	20480381	1337	1337	1337	1337	0
528	20250117	123500	20480381	1337	1337	1337	1337	0
529	20250117	123400	20480381	1337	1337	1337	1337	0
530	20250117	123300	20480381	1337	1337	1337	1337	0
531	20250117	123200	20480381	1337	1337	1337	1337	0
532	20250117	123100	20480381	1337	1337	1337	1337	0
533	20250117	123000	20480381	1337	1337	1337	1337	0
534	20250117	122900	20480381	1337	1337	1337	1337	0
535	20250117	122800	20480381	1337	1337	1337	1337	0
536	20250117	122700	20480381	1337	1337	1337	1337	0
537	20250117	122600	20480381	1337	1337	1337	1337	0
538	20250117	122500	20480381	1337	1337	1337	1337	0
539	20250117	122400	20480381	1337	1337	1337	1337	0
540	20250117	122300	20480381	1337	1337	1337	1337	0
541	20250117	122200	20480381	1337	1337	1337	1337	10
542	20250117	122100	20467011	1337	1337	1337	1337	0
543	20250117	122000	20467011	1337	1337	1337	1337	0
544	20250117	121900	20467011	1337	1337	1337	1337	0
545	20250117	121800	20467011	1337	1337	1337	1337	0
546	20250117	121700	20467011	1337	1337	1337	1337	0
547	20250117	121600	20467011	1337	1337	1337	1337	0
548	20250117	121500	20467011	1337	1337	1337	1337	0
549	20250117	121400	20467011	1337	1337	1337	1337	0
550	20250117	121300	20467011	1337	1337	1337	1337	0
551	20250117	121200	20467011	1337	1337	1337	1337	0
552	20250117	121100	20467011	1337	1337	1337	1337	0
553	20250117	121000	20467011	1337	1337	1337	1337	0
554	20250117	120900	20467011	1337	1337	1337	1337	0
555	20250117	120800	20467011	1337	1337	1337	1337	0
556	20250117	120700	20467011	1337	1337	1337	1337	0
557	20250117	120600	20467011	1337	1334	1337	1334	3
558	20250117	120500	20463006	1338	1338	1338	1338	0
559	20250117	120400	20463006	1338	1338	1338	1338	0
560	20250117	120300	20463006	1338	1338	1338	1338	0
561	20250117	120200	20463006	1338	1338	1338	1338	0
562	20250117	120100	20463006	1338	1338	1338	1338	21
563	20250117	120000	20434908	1339	1339	1339	1339	0
564	20250117	115900	20434908	1339	1339	1339	1339	0
565	20250117	115800	20434908	1339	1339	1339	1339	0
566	20250117	115700	20434908	1339	1339	1339	1339	0
567	20250117	115600	20434908	1339	1339	1339	1339	0
568	20250117	115500	20434908	1339	1339	1339	1339	0
569	20250117	115400	20434908	1339	1339	1339	1339	0
570	20250117	115300	20434908	1339	1339	1339	1339	1
571	20250117	115200	20433569	1330	1330	1330	1330	0
572	20250117	115100	20433569	1330	1330	1330	1330	0
573	20250117	115000	20433569	1330	1330	1330	1330	0
574	20250117	114900	20433569	1330	1330	1330	1330	0
575	20250117	114800	20433569	1330	1330	1330	1330	0
576	20250117	114700	20433569	1330	1330	1330	1330	0
577	20250117	114600	20433569	1330	1330	1330	1330	0
578	20250117	114500	20433569	1330	1330	1330	1330	0
579	20250117	114400	20433569	1330	1329	1330	1329	1038
580	20250117	114300	19053704	1328	1328	1328	1328	547
581	20250117	114200	18327288	1328	1328	1328	1328	500
582	20250117	114100	17663288	1329	1329	1329	1329	0
583	20250117	114000	17663288	1329	1329	1329	1329	0
584	20250117	113900	17663288	1329	1329	1329	1329	0
585	20250117	113800	17663288	1329	1329	1329	1329	0
586	20250117	113700	17663288	1329	1329	1329	1329	0
587	20250117	113600	17663288	1329	1329	1329	1329	0
588	20250117	113500	17663288	1329	1329	1329	1329	0
589	20250117	113400	17663288	1329	1329	1329	1329	0
590	20250117	113300	17663288	1329	1329	1329	1329	0
591	20250117	113200	17663288	1329	1329	1329	1329	0
592	20250117	113100	17663288	1329	1329	1329	1329	0
593	20250117	113000	17663288	1329	1329	1329	1329	0
594	20250117	112900	17663288	1329	1329	1329	1329	0
595	20250117	112800	17663288	1329	1329	1329	1329	0
596	20250117	112700	17663288	1329	1329	1329	1329	0
597	20250117	112600	17663288	1329	1329	1329	1329	0
598	20250117	112500	17663288	1329	1329	1329	1329	0
599	20250117	112400	17663288	1329	1329	1329	1329	0
600	20250117	112300	17663288	1329	1329	1329	1329	0
601	20250117	112200	17663288	1329	1329	1329	1329	0
602	20250117	112100	17663288	1329	1329	1329	1329	0
603	20250117	112000	17663288	1329	1329	1329	1329	0
604	20250117	111900	17663288	1329	1329	1329	1329	0
605	20250117	111800	17663288	1329	1329	1329	1329	0
606	20250117	111700	17663288	1329	1329	1329	1329	0
607	20250117	111600	17663288	1329	1329	1329	1329	0
608	20250117	111500	17663288	1329	1329	1329	1329	0
609	20250117	111400	17663288	1329	1329	1329	1329	0
610	20250117	111300	17663288	1329	1329	1329	1329	0
611	20250117	111200	17663288	1329	1329	1329	1329	0
612	20250117	111100	17663288	1329	1329	1329	1329	0
613	20250117	111000	17663288	1329	1329	1329	1329	0
614	20250117	110900	17663288	1329	1329	1329	1329	1
615	20250117	110800	17661959	1318	1318	1318	1318	0
616	20250117	110700	17661959	1318	1318	1318	1318	0
617	20250117	110600	17661959	1318	1318	1318	1318	0
618	20250117	110500	17661959	1318	1318	1318	1318	0
619	20250117	110400	17661959	1318	1318	1318	1318	0
620	20250117	110300	17661959	1318	1318	1318	1318	0
621	20250117	110200	17661959	1318	1318	1318	1318	0
622	20250117	110100	17661959	1318	1318	1318	1318	0
623	20250117	110000	17661959	1318	1318	1318	1318	0
624	20250117	105900	17661959	1318	1318	1318	1318	0
625	20250117	105800	17661959	1318	1318	1318	1318	0
626	20250117	105700	17661959	1318	1318	1318	1318	0
627	20250117	105600	17661959	1318	1318	1318	1318	0
628	20250117	105500	17661959	1318	1318	1318	1318	0
629	20250117	105400	17661959	1318	1318	1318	1318	0
630	20250117	105300	17661959	1318	1318	1318	1318	0
631	20250117	105200	17661959	1318	1318	1318	1318	0
632	20250117	105100	17661959	1318	1318	1318	1318	0
633	20250117	105000	17661959	1318	1318	1318	1318	0
634	20250117	104900	17661959	1318	1318	1318	1318	0
635	20250117	104800	17661959	1318	1318	1318	1318	0
636	20250117	104700	17661959	1318	1318	1318	1318	0
637	20250117	104600	17661959	1318	1318	1318	1318	0
638	20250117	104500	17661959	1318	1318	1318	1318	0
639	20250117	104400	17661959	1318	1318	1318	1318	0
640	20250117	104300	17661959	1318	1318	1318	1318	0
641	20250117	104200	17661959	1318	1318	1318	1318	0
642	20250117	104100	17661959	1318	1318	1318	1318	0
643	20250117	104000	17661959	1318	1318	1318	1318	0
644	20250117	103900	17661959	1318	1318	1318	1318	0
645	20250117	103800	17661959	1318	1318	1318	1318	0
646	20250117	103700	17661959	1318	1318	1318	1318	0
647	20250117	103600	17661959	1318	1318	1318	1318	0
648	20250117	103500	17661959	1318	1318	1318	1318	0
649	20250117	103400	17661959	1318	1318	1318	1318	0
650	20250117	103300	17661959	1318	1318	1319	1318	2633
651	20250117	103200	14191621	1318	1318	1318	1318	0
652	20250117	103100	14191621	1318	1318	1318	1318	0
653	20250117	103000	14191621	1318	1318	1318	1318	1712
654	20250117	102900	11935205	1325	1325	1325	1325	0
655	20250117	102800	11935205	1325	1325	1325	1325	0
656	20250117	102700	11935205	1325	1325	1325	1325	0
657	20250117	102600	11935205	1325	1325	1325	1325	0
658	20250117	102500	11935205	1325	1325	1325	1325	0
659	20250117	102400	11935205	1325	1325	1325	1325	0
660	20250117	102300	11935205	1325	1325	1325	1325	0
661	20250117	102200	11935205	1325	1325	1325	1325	0
662	20250117	102100	11935205	1325	1325	1325	1325	200
663	20250117	102000	11670205	1325	1325	1325	1325	0
664	20250117	101900	11670205	1325	1325	1325	1325	1049
665	20250117	101800	10280280	1325	1325	1325	1325	0
666	20250117	101700	10280280	1325	1325	1325	1325	0
667	20250117	101600	10280280	1325	1325	1325	1325	0
668	20250117	101500	10280280	1325	1325	1325	1325	0
669	20250117	101400	10280280	1325	1325	1325	1325	0
670	20250117	101300	10280280	1325	1325	1325	1325	0
671	20250117	101200	10280280	1325	1325	1325	1325	0
672	20250117	101100	10280280	1325	1325	1325	1325	0
673	20250117	101000	10280280	1325	1325	1325	1325	0
674	20250117	100900	10280280	1325	1325	1325	1325	0
675	20250117	100800	10280280	1325	1325	1325	1325	0
676	20250117	100700	10280280	1325	1325	1325	1325	0
677	20250117	100600	10280280	1325	1325	1325	1325	0
678	20250117	100500	10280280	1325	1325	1325	1325	0
679	20250117	100400	10280280	1325	1325	1325	1325	0
680	20250117	100300	10280280	1325	1325	1325	1325	28
681	20250117	100200	10243180	1325	1325	1325	1325	0
682	20250117	100100	10243180	1325	1325	1325	1325	0
683	20250117	100000	10243180	1325	1325	1325	1325	0
684	20250117	095900	10243180	1325	1325	1325	1325	0
685	20250117	095800	10243180	1325	1325	1325	1325	0
686	20250117	095700	10243180	1325	1325	1325	1325	0
687	20250117	095600	10243180	1325	1325	1325	1325	261
688	20250117	095500	9897355	1325	1325	1325	1325	0
689	20250117	095400	9897355	1325	1325	1325	1325	0
690	20250117	095300	9897355	1325	1325	1325	1325	0
691	20250117	095200	9897355	1325	1325	1325	1325	0
692	20250117	095100	9897355	1325	1325	1325	1325	0
693	20250117	095000	9897355	1325	1325	1325	1325	250
694	20250117	094900	9566105	1320	1320	1320	1320	0
695	20250117	094800	9566105	1320	1320	1320	1320	114
696	20250117	094700	9415625	1320	1320	1320	1320	0
697	20250117	094600	9415625	1320	1320	1320	1320	0
698	20250117	094500	9415625	1320	1320	1320	1320	11
699	20250117	094400	9401105	1320	1320	1320	1320	2
700	20250117	094300	9398465	1320	1320	1320	1320	0
701	20250117	094200	9398465	1320	1320	1320	1320	0
702	20250117	094100	9398465	1320	1320	1320	1320	0
703	20250117	094000	9398465	1320	1320	1320	1320	0
704	20250117	093900	9398465	1320	1320	1320	1320	0
705	20250117	093800	9398465	1320	1320	1320	1320	0
706	20250117	093700	9398465	1320	1318	1320	1318	2200
707	20250117	093600	6496977	1318	1318	1318	1318	0
708	20250117	093500	6496977	1318	1318	1318	1318	0
709	20250117	093400	6496977	1318	1318	1318	1318	0
710	20250117	093300	6496977	1318	1318	1318	1318	0
711	20250117	093200	6496977	1318	1318	1318	1318	0
712	20250117	093100	6496977	1318	1318	1318	1318	0
713	20250117	093000	6496977	1318	1318	1318	1318	0
714	20250117	092900	6496977	1318	1318	1318	1318	0
715	20250117	092800	6496977	1318	1318	1318	1318	0
716	20250117	092700	6496977	1318	1318	1318	1318	100
717	20250117	092600	6365177	1319	1319	1319	1319	0
718	20250117	092500	6365177	1319	1319	1319	1319	0
719	20250117	092400	6365177	1319	1319	1319	1319	400
720	20250117	092300	5837577	1318	1318	1318	1318	64
721	20250117	092200	5753225	1309	1309	1309	1309	0
722	20250117	092100	5753225	1309	1309	1309	1309	0
723	20250117	092000	5753225	1309	1309	1309	1309	0
724	20250117	091900	5753225	1309	1309	1309	1309	0
725	20250117	091800	5753225	1309	1309	1309	1309	0
726	20250117	091700	5753225	1309	1309	1309	1309	0
727	20250117	091600	5753225	1309	1309	1309	1309	0
728	20250117	091500	5753225	1309	1309	1309	1309	0
729	20250117	091400	5753225	1309	1309	1309	1309	0
730	20250117	091300	5753225	1309	1309	1309	1309	0
731	20250117	091200	5753225	1309	1309	1309	1309	0
732	20250117	091100	5753225	1309	1310	1310	1309	105
733	20250117	091000	5615768	1310	1310	1310	1310	0
734	20250117	090900	5615768	1310	1310	1310	1310	30
735	20250117	090800	5576468	1319	1315	1319	1315	1001
736	20250117	090700	4256725	1309	1309	1309	1309	0
737	20250117	090600	4256725	1309	1309	1309	1309	0
738	20250117	090500	4256725	1309	1309	1309	1309	0
739	20250117	090400	4256725	1309	1309	1309	1309	0
740	20250117	090300	4256725	1309	1309	1309	1309	0
741	20250117	090200	4256725	1309	1309	1309	1309	0
742	20250117	090100	4256725	1309	1317	1317	1309	1104
743	20250117	090000	2803893	1317	1317	1317	1317	2129