KissMeData/405000/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	213300	9643526	1342	1342	1342	1342	90
3	20250124	213200	9643526	1342	1342	1342	1342	0
4	20250124	213100	9643526	1342	1342	1342	1342	0
5	20250124	213000	9643526	1342	1342	1342	1342	0
6	20250124	212900	9643526	1342	1342	1342	1342	0
7	20250124	212800	9643526	1342	1342	1342	1342	0
8	20250124	212700	9643526	1342	1342	1342	1342	0
9	20250124	212600	9643526	1342	1342	1342	1342	0
10	20250124	212500	9643526	1342	1342	1342	1342	0
11	20250124	212400	9643526	1342	1342	1342	1342	0
12	20250124	212300	9643526	1342	1342	1342	1342	0
13	20250124	212200	9643526	1342	1342	1342	1342	0
14	20250124	212100	9643526	1342	1342	1342	1342	0
15	20250124	212000	9643526	1342	1342	1342	1342	0
16	20250124	211900	9643526	1342	1342	1342	1342	0
17	20250124	211800	9643526	1342	1342	1342	1342	0
18	20250124	211700	9643526	1342	1342	1342	1342	0
19	20250124	211600	9643526	1342	1342	1342	1342	0
20	20250124	211500	9643526	1342	1342	1342	1342	0
21	20250124	211400	9643526	1342	1342	1342	1342	0
22	20250124	211300	9643526	1342	1342	1342	1342	0
23	20250124	211200	9643526	1342	1342	1342	1342	0
24	20250124	211100	9643526	1342	1342	1342	1342	0
25	20250124	211000	9643526	1342	1342	1342	1342	0
26	20250124	210900	9643526	1342	1342	1342	1342	0
27	20250124	210800	9643526	1342	1342	1342	1342	0
28	20250124	210700	9643526	1342	1342	1342	1342	0
29	20250124	210600	9643526	1342	1342	1342	1342	0
30	20250124	210500	9643526	1342	1342	1342	1342	0
31	20250124	210400	9643526	1342	1342	1342	1342	0
32	20250124	210300	9643526	1342	1342	1342	1342	90
33	20250124	210200	9643526	1342	1342	1342	1342	0
34	20250124	210100	9643526	1342	1342	1342	1342	0
35	20250124	210000	9643526	1342	1342	1342	1342	0
36	20250124	205900	9643526	1342	1342	1342	1342	0
37	20250124	205800	9643526	1342	1342	1342	1342	0
38	20250124	205700	9643526	1342	1342	1342	1342	0
39	20250124	205600	9643526	1342	1342	1342	1342	0
40	20250124	205500	9643526	1342	1342	1342	1342	0
41	20250124	205400	9643526	1342	1342	1342	1342	0
42	20250124	205300	9643526	1342	1342	1342	1342	0
43	20250124	205200	9643526	1342	1342	1342	1342	0
44	20250124	205100	9643526	1342	1342	1342	1342	0
45	20250124	205000	9643526	1342	1342	1342	1342	0
46	20250124	204900	9643526	1342	1342	1342	1342	0
47	20250124	204800	9643526	1342	1342	1342	1342	0
48	20250124	204700	9643526	1342	1342	1342	1342	0
49	20250124	204600	9643526	1342	1342	1342	1342	0
50	20250124	204500	9643526	1342	1342	1342	1342	0
51	20250124	204400	9643526	1342	1342	1342	1342	0
52	20250124	204300	9643526	1342	1342	1342	1342	0
53	20250124	204200	9643526	1342	1342	1342	1342	0
54	20250124	204100	9643526	1342	1342	1342	1342	0
55	20250124	204000	9643526	1342	1342	1342	1342	0
56	20250124	203900	9643526	1342	1342	1342	1342	0
57	20250124	203800	9643526	1342	1342	1342	1342	0
58	20250124	203700	9643526	1342	1342	1342	1342	0
59	20250124	203600	9643526	1342	1342	1342	1342	0
60	20250124	203500	9643526	1342	1342	1342	1342	0
61	20250124	203400	9643526	1342	1342	1342	1342	0
62	20250124	203300	9643526	1342	1342	1342	1342	90
63	20250124	203200	9643526	1342	1342	1342	1342	0
64	20250124	203100	9643526	1342	1342	1342	1342	0
65	20250124	203000	9643526	1342	1342	1342	1342	0
66	20250124	202900	9643526	1342	1342	1342	1342	0
67	20250124	202800	9643526	1342	1342	1342	1342	0
68	20250124	202700	9643526	1342	1342	1342	1342	0
69	20250124	202600	9643526	1342	1342	1342	1342	0
70	20250124	202500	9643526	1342	1342	1342	1342	0
71	20250124	202400	9643526	1342	1342	1342	1342	0
72	20250124	202300	9643526	1342	1342	1342	1342	0
73	20250124	202200	9643526	1342	1342	1342	1342	0
74	20250124	202100	9643526	1342	1342	1342	1342	0
75	20250124	202000	9643526	1342	1342	1342	1342	0
76	20250124	201900	9643526	1342	1342	1342	1342	0
77	20250124	201800	9643526	1342	1342	1342	1342	0
78	20250124	201700	9643526	1342	1342	1342	1342	0
79	20250124	201600	9643526	1342	1342	1342	1342	0
80	20250124	201500	9643526	1342	1342	1342	1342	0
81	20250124	201400	9643526	1342	1342	1342	1342	0
82	20250124	201300	9643526	1342	1342	1342	1342	0
83	20250124	201200	9643526	1342	1342	1342	1342	0
84	20250124	201100	9643526	1342	1342	1342	1342	0
85	20250124	201000	9643526	1342	1342	1342	1342	0
86	20250124	200900	9643526	1342	1342	1342	1342	0
87	20250124	200800	9643526	1342	1342	1342	1342	0
88	20250124	200700	9643526	1342	1342	1342	1342	0
89	20250124	200600	9643526	1342	1342	1342	1342	0
90	20250124	200500	9643526	1342	1342	1342	1342	0
91	20250124	200400	9643526	1342	1342	1342	1342	0
92	20250124	200300	9643526	1342	1342	1342	1342	90
93	20250124	200200	9643526	1342	1342	1342	1342	0
94	20250124	200100	9643526	1342	1342	1342	1342	0
95	20250124	200000	9643526	1342	1342	1342	1342	0
96	20250124	195900	9643526	1342	1342	1342	1342	0
97	20250124	195800	9643526	1342	1342	1342	1342	0
98	20250124	195700	9643526	1342	1342	1342	1342	0
99	20250124	195600	9643526	1342	1342	1342	1342	0
100	20250124	195500	9643526	1342	1342	1342	1342	0
101	20250124	195400	9643526	1342	1342	1342	1342	0
102	20250124	195300	9643526	1342	1342	1342	1342	0
103	20250124	195200	9643526	1342	1342	1342	1342	0
104	20250124	195100	9643526	1342	1342	1342	1342	0
105	20250124	195000	9643526	1342	1342	1342	1342	0
106	20250124	194900	9643526	1342	1342	1342	1342	0
107	20250124	194800	9643526	1342	1342	1342	1342	0
108	20250124	194700	9643526	1342	1342	1342	1342	0
109	20250124	194600	9643526	1342	1342	1342	1342	0
110	20250124	194500	9643526	1342	1342	1342	1342	0
111	20250124	194400	9643526	1342	1342	1342	1342	0
112	20250124	194300	9643526	1342	1342	1342	1342	0
113	20250124	194200	9643526	1342	1342	1342	1342	0
114	20250124	194100	9643526	1342	1342	1342	1342	0
115	20250124	194000	9643526	1342	1342	1342	1342	0
116	20250124	193900	9643526	1342	1342	1342	1342	0
117	20250124	193800	9643526	1342	1342	1342	1342	0
118	20250124	193700	9643526	1342	1342	1342	1342	0
119	20250124	193600	9643526	1342	1342	1342	1342	0
120	20250124	193500	9643526	1342	1342	1342	1342	0
121	20250124	193400	9643526	1342	1342	1342	1342	0
122	20250124	193300	9643526	1342	1342	1342	1342	90
123	20250124	193200	9643526	1342	1342	1342	1342	0
124	20250124	193100	9643526	1342	1342	1342	1342	0
125	20250124	193000	9643526	1342	1342	1342	1342	0
126	20250124	192900	9643526	1342	1342	1342	1342	0
127	20250124	192800	9643526	1342	1342	1342	1342	0
128	20250124	192700	9643526	1342	1342	1342	1342	0
129	20250124	192600	9643526	1342	1342	1342	1342	0
130	20250124	192500	9643526	1342	1342	1342	1342	0
131	20250124	192400	9643526	1342	1342	1342	1342	0
132	20250124	192300	9643526	1342	1342	1342	1342	0
133	20250124	192200	9643526	1342	1342	1342	1342	0
134	20250124	192100	9643526	1342	1342	1342	1342	0
135	20250124	192000	9643526	1342	1342	1342	1342	0
136	20250124	191900	9643526	1342	1342	1342	1342	0
137	20250124	191800	9643526	1342	1342	1342	1342	0
138	20250124	191700	9643526	1342	1342	1342	1342	0
139	20250124	191600	9643526	1342	1342	1342	1342	0
140	20250124	191500	9643526	1342	1342	1342	1342	0
141	20250124	191400	9643526	1342	1342	1342	1342	0
142	20250124	191300	9643526	1342	1342	1342	1342	0
143	20250124	191200	9643526	1342	1342	1342	1342	0
144	20250124	191100	9643526	1342	1342	1342	1342	0
145	20250124	191000	9643526	1342	1342	1342	1342	0
146	20250124	190900	9643526	1342	1342	1342	1342	0
147	20250124	190800	9643526	1342	1342	1342	1342	0
148	20250124	190700	9643526	1342	1342	1342	1342	0
149	20250124	190600	9643526	1342	1342	1342	1342	0
150	20250124	190500	9643526	1342	1342	1342	1342	0
151	20250124	190400	9643526	1342	1342	1342	1342	0
152	20250124	190300	9643526	1342	1342	1342	1342	90
153	20250124	190200	9643526	1342	1342	1342	1342	0
154	20250124	190100	9643526	1342	1342	1342	1342	0
155	20250124	190000	9643526	1342	1342	1342	1342	0
156	20250124	185900	9643526	1342	1342	1342	1342	0
157	20250124	185800	9643526	1342	1342	1342	1342	0
158	20250124	185700	9643526	1342	1342	1342	1342	0
159	20250124	185600	9643526	1342	1342	1342	1342	0
160	20250124	185500	9643526	1342	1342	1342	1342	0
161	20250124	185400	9643526	1342	1342	1342	1342	0
162	20250124	185300	9643526	1342	1342	1342	1342	0
163	20250124	185200	9643526	1342	1342	1342	1342	0
164	20250124	185100	9643526	1342	1342	1342	1342	0
165	20250124	185000	9643526	1342	1342	1342	1342	0
166	20250124	184900	9643526	1342	1342	1342	1342	0
167	20250124	184800	9643526	1342	1342	1342	1342	0
168	20250124	184700	9643526	1342	1342	1342	1342	0
169	20250124	184600	9643526	1342	1342	1342	1342	0
170	20250124	184500	9643526	1342	1342	1342	1342	0
171	20250124	184400	9643526	1342	1342	1342	1342	0
172	20250124	184300	9643526	1342	1342	1342	1342	0
173	20250124	184200	9643526	1342	1342	1342	1342	0
174	20250124	184100	9643526	1342	1342	1342	1342	0
175	20250124	184000	9643526	1342	1342	1342	1342	0
176	20250124	183900	9643526	1342	1342	1342	1342	0
177	20250124	183800	9643526	1342	1342	1342	1342	0
178	20250124	183700	9643526	1342	1342	1342	1342	0
179	20250124	183600	9643526	1342	1342	1342	1342	0
180	20250124	183500	9643526	1342	1342	1342	1342	0
181	20250124	183400	9643526	1342	1342	1342	1342	0
182	20250124	183300	9643526	1342	1342	1342	1342	90
183	20250124	183200	9643526	1342	1342	1342	1342	0
184	20250124	183100	9643526	1342	1342	1342	1342	0
185	20250124	183000	9643526	1342	1342	1342	1342	0
186	20250124	182900	9643526	1342	1342	1342	1342	0
187	20250124	182800	9643526	1342	1342	1342	1342	0
188	20250124	182700	9643526	1342	1342	1342	1342	0
189	20250124	182600	9643526	1342	1342	1342	1342	0
190	20250124	182500	9643526	1342	1342	1342	1342	0
191	20250124	182400	9643526	1342	1342	1342	1342	0
192	20250124	182300	9643526	1342	1342	1342	1342	0
193	20250124	182200	9643526	1342	1342	1342	1342	0
194	20250124	182100	9643526	1342	1342	1342	1342	0
195	20250124	182000	9643526	1342	1342	1342	1342	0
196	20250124	181900	9643526	1342	1342	1342	1342	0
197	20250124	181800	9643526	1342	1342	1342	1342	0
198	20250124	181700	9643526	1342	1342	1342	1342	0
199	20250124	181600	9643526	1342	1342	1342	1342	0
200	20250124	181500	9643526	1342	1342	1342	1342	0
201	20250124	181400	9643526	1342	1342	1342	1342	0
202	20250124	181300	9643526	1342	1342	1342	1342	0
203	20250124	181200	9643526	1342	1342	1342	1342	0
204	20250124	181100	9643526	1342	1342	1342	1342	0
205	20250124	181000	9643526	1342	1342	1342	1342	0
206	20250124	180900	9643526	1342	1342	1342	1342	0
207	20250124	180800	9643526	1342	1342	1342	1342	0
208	20250124	180700	9643526	1342	1342	1342	1342	0
209	20250124	180600	9643526	1342	1342	1342	1342	0
210	20250124	180500	9643526	1342	1342	1342	1342	0
211	20250124	180400	9643526	1342	1342	1342	1342	0
212	20250124	180300	9643526	1342	1342	1342	1342	90
213	20250124	180200	9643526	1342	1342	1342	1342	0
214	20250124	180100	9643526	1342	1342	1342	1342	0
215	20250124	180000	9643526	1342	1342	1342	1342	0
216	20250124	175900	9643526	1342	1342	1342	1342	0
217	20250124	175800	9643526	1342	1342	1342	1342	0
218	20250124	175700	9643526	1342	1342	1342	1342	0
219	20250124	175600	9643526	1342	1342	1342	1342	0
220	20250124	175500	9643526	1342	1342	1342	1342	0
221	20250124	175400	9643526	1342	1342	1342	1342	0
222	20250124	175300	9643526	1342	1342	1342	1342	0
223	20250124	175200	9643526	1342	1342	1342	1342	0
224	20250124	175100	9643526	1342	1342	1342	1342	0
225	20250124	175000	9643526	1342	1342	1342	1342	0
226	20250124	174900	9643526	1342	1342	1342	1342	0
227	20250124	174800	9643526	1342	1342	1342	1342	0
228	20250124	174700	9643526	1342	1342	1342	1342	0
229	20250124	174600	9643526	1342	1342	1342	1342	0
230	20250124	174500	9643526	1342	1342	1342	1342	0
231	20250124	174400	9643526	1342	1342	1342	1342	0
232	20250124	174300	9643526	1342	1342	1342	1342	0
233	20250124	174200	9643526	1342	1342	1342	1342	0
234	20250124	174100	9643526	1342	1342	1342	1342	0
235	20250124	174000	9643526	1342	1342	1342	1342	0
236	20250124	173900	9643526	1342	1342	1342	1342	0
237	20250124	173800	9643526	1342	1342	1342	1342	0
238	20250124	173700	9643526	1342	1342	1342	1342	0
239	20250124	173600	9643526	1342	1342	1342	1342	0
240	20250124	173500	9643526	1342	1342	1342	1342	0
241	20250124	173400	9643526	1342	1342	1342	1342	0
242	20250124	173300	9643526	1342	1342	1342	1342	90
243	20250124	173200	9643526	1342	1342	1342	1342	0
244	20250124	173100	9643526	1342	1342	1342	1342	0
245	20250124	173000	9643526	1342	1342	1342	1342	0
246	20250124	172900	9643526	1342	1342	1342	1342	0
247	20250124	172800	9643526	1342	1342	1342	1342	0
248	20250124	172700	9643526	1342	1342	1342	1342	0
249	20250124	172600	9643526	1342	1342	1342	1342	0
250	20250124	172500	9643526	1342	1342	1342	1342	0
251	20250124	172400	9643526	1342	1342	1342	1342	0
252	20250124	172300	9643526	1342	1342	1342	1342	0
253	20250124	172200	9643526	1342	1342	1342	1342	0
254	20250124	172100	9643526	1342	1342	1342	1342	0
255	20250124	172000	9643526	1342	1342	1342	1342	0
256	20250124	171900	9643526	1342	1342	1342	1342	0
257	20250124	171800	9643526	1342	1342	1342	1342	0
258	20250124	171700	9643526	1342	1342	1342	1342	0
259	20250124	171600	9643526	1342	1342	1342	1342	0
260	20250124	171500	9643526	1342	1342	1342	1342	0
261	20250124	171400	9643526	1342	1342	1342	1342	0
262	20250124	171300	9643526	1342	1342	1342	1342	0
263	20250124	171200	9643526	1342	1342	1342	1342	0
264	20250124	171100	9643526	1342	1342	1342	1342	0
265	20250124	171000	9643526	1342	1342	1342	1342	0
266	20250124	170900	9643526	1342	1342	1342	1342	0
267	20250124	170800	9643526	1342	1342	1342	1342	0
268	20250124	170700	9643526	1342	1342	1342	1342	0
269	20250124	170600	9643526	1342	1342	1342	1342	0
270	20250124	170500	9643526	1342	1342	1342	1342	0
271	20250124	170400	9643526	1342	1342	1342	1342	0
272	20250124	170300	9643526	1342	1342	1342	1342	90
273	20250124	170200	9643526	1342	1342	1342	1342	0
274	20250124	170100	9643526	1342	1342	1342	1342	0
275	20250124	170000	9643526	1342	1342	1342	1342	0
276	20250124	165900	9643526	1342	1342	1342	1342	0
277	20250124	165800	9643526	1342	1342	1342	1342	0
278	20250124	165700	9643526	1342	1342	1342	1342	0
279	20250124	165600	9643526	1342	1342	1342	1342	0
280	20250124	165500	9643526	1342	1342	1342	1342	0
281	20250124	165400	9643526	1342	1342	1342	1342	0
282	20250124	165300	9643526	1342	1342	1342	1342	0
283	20250124	165200	9643526	1342	1342	1342	1342	0
284	20250124	165100	9643526	1342	1342	1342	1342	0
285	20250124	165000	9643526	1342	1342	1342	1342	0
286	20250124	164900	9643526	1342	1342	1342	1342	0
287	20250124	164800	9643526	1342	1342	1342	1342	0
288	20250124	164700	9643526	1342	1342	1342	1342	0
289	20250124	164600	9643526	1342	1342	1342	1342	0
290	20250124	164500	9643526	1342	1342	1342	1342	0
291	20250124	164400	9643526	1342	1342	1342	1342	0
292	20250124	164300	9643526	1342	1342	1342	1342	0
293	20250124	164200	9643526	1342	1342	1342	1342	0
294	20250124	164100	9643526	1342	1342	1342	1342	0
295	20250124	164000	9643526	1342	1342	1342	1342	0
296	20250124	163900	9643526	1342	1342	1342	1342	0
297	20250124	163800	9643526	1342	1342	1342	1342	0
298	20250124	163700	9643526	1342	1342	1342	1342	0
299	20250124	163600	9643526	1342	1342	1342	1342	0
300	20250124	163500	9643526	1342	1342	1342	1342	0
301	20250124	163400	9643526	1342	1342	1342	1342	0
302	20250124	163300	9643526	1342	1342	1342	1342	90
303	20250124	163200	9643526	1342	1342	1342	1342	0
304	20250124	163100	9643526	1342	1342	1342	1342	0
305	20250124	163000	9643526	1342	1342	1342	1342	0
306	20250124	162900	9643526	1342	1342	1342	1342	0
307	20250124	162800	9643526	1342	1342	1342	1342	0
308	20250124	162700	9643526	1342	1342	1342	1342	0
309	20250124	162600	9643526	1342	1342	1342	1342	0
310	20250124	162500	9643526	1342	1342	1342	1342	0
311	20250124	162400	9643526	1342	1342	1342	1342	0
312	20250124	162300	9643526	1342	1342	1342	1342	0
313	20250124	162200	9643526	1342	1342	1342	1342	0
314	20250124	162100	9643526	1342	1342	1342	1342	0
315	20250124	162000	9643526	1342	1342	1342	1342	0
316	20250124	161900	9643526	1342	1342	1342	1342	0
317	20250124	161800	9643526	1342	1342	1342	1342	0
318	20250124	161700	9643526	1342	1342	1342	1342	0
319	20250124	161600	9643526	1342	1342	1342	1342	0
320	20250124	161500	9643526	1342	1342	1342	1342	0
321	20250124	161400	9643526	1342	1342	1342	1342	0
322	20250124	161300	9643526	1342	1342	1342	1342	0
323	20250124	161200	9643526	1342	1342	1342	1342	0
324	20250124	161100	9643526	1342	1342	1342	1342	0
325	20250124	161000	9643526	1342	1342	1342	1342	0
326	20250124	160900	9643526	1342	1342	1342	1342	0
327	20250124	160800	9643526	1342	1342	1342	1342	0
328	20250124	160700	9643526	1342	1342	1342	1342	0
329	20250124	160600	9643526	1342	1342	1342	1342	0
330	20250124	160500	9643526	1342	1342	1342	1342	0
331	20250124	160400	9643526	1342	1342	1342	1342	0
332	20250124	160300	9643526	1342	1342	1342	1342	90
333	20250124	160200	9643526	1342	1342	1342	1342	0
334	20250124	160100	9643526	1342	1342	1342	1342	0
335	20250124	160000	9643526	1342	1342	1342	1342	0
336	20250124	155900	9643526	1342	1342	1342	1342	0
337	20250124	155800	9643526	1342	1342	1342	1342	0
338	20250124	155700	9643526	1342	1342	1342	1342	0
339	20250124	155600	9643526	1342	1342	1342	1342	0
340	20250124	155500	9643526	1342	1342	1342	1342	0
341	20250124	155400	9643526	1342	1342	1342	1342	0
342	20250124	155300	9643526	1342	1342	1342	1342	0
343	20250124	155200	9643526	1342	1342	1342	1342	0
344	20250124	155100	9643526	1342	1342	1342	1342	0
345	20250124	155000	9643526	1342	1342	1342	1342	0
346	20250124	154900	9643526	1342	1342	1342	1342	0
347	20250124	154800	9643526	1342	1342	1342	1342	0
348	20250124	154700	9643526	1342	1342	1342	1342	0
349	20250124	154600	9643526	1342	1342	1342	1342	0
350	20250124	154500	9643526	1342	1342	1342	1342	0
351	20250124	154400	9643526	1342	1342	1342	1342	0
352	20250124	154300	9643526	1342	1342	1342	1342	0
353	20250124	154200	9643526	1342	1342	1342	1342	0
354	20250124	154100	9643526	1342	1342	1342	1342	0
355	20250124	154000	9643526	1342	1342	1342	1342	0
356	20250124	153900	9643526	1342	1342	1342	1342	0
357	20250124	153800	9643526	1342	1342	1342	1342	0
358	20250124	153700	9643526	1342	1342	1342	1342	0
359	20250124	153600	9643526	1342	1342	1342	1342	0
360	20250124	153500	9643526	1342	1342	1342	1342	0
361	20250124	153400	9643526	1342	1342	1342	1342	0
362	20250124	153300	9643526	1342	1342	1342	1342	90
363	20250124	153200	9643526	1342	1342	1342	1342	0
364	20250124	153100	9643526	1342	1342	1342	1342	0
365	20250124	153000	9643526	1342	1342	1342	1342	90
366	20250124	152900	9522746	1342	1342	1342	1342	0
367	20250124	152800	9522746	1342	1342	1342	1342	0
368	20250124	152700	9522746	1342	1342	1342	1342	0
369	20250124	152600	9522746	1342	1342	1342	1342	0
370	20250124	152500	9522746	1342	1342	1342	1342	0
371	20250124	152400	9522746	1342	1342	1342	1342	0
372	20250124	152300	9522746	1342	1342	1342	1342	0
373	20250124	152200	9522746	1342	1342	1342	1342	0
374	20250124	152100	9522746	1342	1342	1342	1342	0
375	20250124	152000	9522746	1342	1342	1342	1342	0
376	20250124	151900	9522746	1342	1342	1342	1342	0
377	20250124	151800	9522746	1342	1342	1342	1342	0
378	20250124	151700	9522746	1342	1342	1342	1342	0
379	20250124	151600	9522746	1342	1342	1342	1342	0
380	20250124	151500	9522746	1342	1342	1342	1342	0
381	20250124	151400	9522746	1342	1342	1342	1342	0
382	20250124	151300	9522746	1342	1342	1342	1342	0
383	20250124	151200	9522746	1342	1342	1342	1342	0
384	20250124	151100	9522746	1342	1342	1342	1342	0
385	20250124	151000	9522746	1342	1342	1342	1342	0
386	20250124	150900	9522746	1342	1342	1342	1342	0
387	20250124	150800	9522746	1342	1342	1342	1342	0
388	20250124	150700	9522746	1342	1342	1342	1342	0
389	20250124	150600	9522746	1342	1342	1342	1342	0
390	20250124	150500	9522746	1342	1327	1342	1327	2254
391	20250124	150400	6531405	1328	1328	1328	1328	0
392	20250124	150300	6531405	1328	1328	1328	1328	0
393	20250124	150200	6531405	1328	1328	1328	1328	0
394	20250124	150100	6531405	1328	1328	1328	1328	0
395	20250124	150000	6531405	1328	1328	1328	1328	0
396	20250124	145900	6531405	1328	1328	1328	1328	0
397	20250124	145800	6531405	1328	1328	1328	1328	0
398	20250124	145700	6531405	1328	1328	1328	1328	0
399	20250124	145600	6531405	1328	1328	1328	1328	0
400	20250124	145500	6531405	1328	1328	1328	1328	0
401	20250124	145400	6531405	1328	1328	1328	1328	0
402	20250124	145300	6531405	1328	1328	1328	1328	3
403	20250124	145200	6527421	1329	1329	1329	1329	0
404	20250124	145100	6527421	1329	1329	1329	1329	0
405	20250124	145000	6527421	1329	1329	1329	1329	0
406	20250124	144900	6527421	1329	1329	1329	1329	0
407	20250124	144800	6527421	1329	1329	1329	1329	1
408	20250124	144700	6526092	1323	1323	1323	1323	756
409	20250124	144600	5525904	1332	1332	1332	1332	0
410	20250124	144500	5525904	1332	1332	1332	1332	1
411	20250124	144400	5524572	1332	1332	1332	1332	0
412	20250124	144300	5524572	1332	1332	1332	1332	7
413	20250124	144200	5515248	1332	1332	1332	1332	0
414	20250124	144100	5515248	1332	1332	1332	1332	0
415	20250124	144000	5515248	1332	1332	1332	1332	0
416	20250124	143900	5515248	1332	1332	1332	1332	0
417	20250124	143800	5515248	1332	1332	1332	1332	0
418	20250124	143700	5515248	1332	1332	1332	1332	0
419	20250124	143600	5515248	1332	1332	1332	1332	0
420	20250124	143500	5515248	1332	1332	1332	1332	0
421	20250124	143400	5515248	1332	1332	1332	1332	0
422	20250124	143300	5515248	1332	1332	1332	1332	0
423	20250124	143200	5515248	1332	1332	1332	1332	0
424	20250124	143100	5515248	1332	1332	1332	1332	0
425	20250124	143000	5515248	1332	1332	1332	1332	0
426	20250124	142900	5515248	1332	1332	1332	1332	1
427	20250124	142800	5513916	1324	1324	1324	1324	1
428	20250124	142700	5512592	1332	1332	1332	1332	0
429	20250124	142600	5512592	1332	1332	1332	1332	0
430	20250124	142500	5512592	1332	1332	1332	1332	0
431	20250124	142400	5512592	1332	1332	1332	1332	0
432	20250124	142300	5512592	1332	1332	1332	1332	0
433	20250124	142200	5512592	1332	1332	1332	1332	0
434	20250124	142100	5512592	1332	1332	1332	1332	0
435	20250124	142000	5512592	1332	1332	1332	1332	0
436	20250124	141900	5512592	1332	1332	1332	1332	0
437	20250124	141800	5512592	1332	1332	1332	1332	0
438	20250124	141700	5512592	1332	1332	1332	1332	0
439	20250124	141600	5512592	1332	1332	1332	1332	0
440	20250124	141500	5512592	1332	1332	1332	1332	0
441	20250124	141400	5512592	1332	1332	1332	1332	0
442	20250124	141300	5512592	1332	1332	1332	1332	0
443	20250124	141200	5512592	1332	1332	1332	1332	0
444	20250124	141100	5512592	1332	1332	1332	1332	0
445	20250124	141000	5512592	1332	1332	1332	1332	0
446	20250124	140900	5512592	1332	1332	1332	1332	0
447	20250124	140800	5512592	1332	1332	1332	1332	0
448	20250124	140700	5512592	1332	1332	1332	1332	0
449	20250124	140600	5512592	1332	1332	1332	1332	0
450	20250124	140500	5512592	1332	1332	1332	1332	0
451	20250124	140400	5512592	1332	1332	1332	1332	10
452	20250124	140300	5499272	1332	1332	1332	1332	0
453	20250124	140200	5499272	1332	1332	1332	1332	0
454	20250124	140100	5499272	1332	1332	1332	1332	0
455	20250124	140000	5499272	1332	1332	1332	1332	1
456	20250124	135900	5497940	1332	1332	1332	1332	0
457	20250124	135800	5497940	1332	1332	1332	1332	0
458	20250124	135700	5497940	1332	1332	1332	1332	0
459	20250124	135600	5497940	1332	1332	1332	1332	0
460	20250124	135500	5497940	1332	1332	1332	1332	0
461	20250124	135400	5497940	1332	1332	1332	1332	0
462	20250124	135300	5497940	1332	1332	1332	1332	0
463	20250124	135200	5497940	1332	1332	1332	1332	0
464	20250124	135100	5497940	1332	1332	1332	1332	0
465	20250124	135000	5497940	1332	1332	1332	1332	0
466	20250124	134900	5497940	1332	1332	1332	1332	0
467	20250124	134800	5497940	1332	1332	1332	1332	0
468	20250124	134700	5497940	1332	1332	1332	1332	0
469	20250124	134600	5497940	1332	1332	1332	1332	0
470	20250124	134500	5497940	1332	1332	1332	1332	0
471	20250124	134400	5497940	1332	1332	1332	1332	1
472	20250124	134300	5496608	1326	1326	1326	1326	35
473	20250124	134200	5450198	1332	1332	1332	1332	0
474	20250124	134100	5450198	1332	1332	1332	1332	1
475	20250124	134000	5448866	1325	1336	1336	1325	153
476	20250124	133900	5245901	1336	1336	1336	1336	0
477	20250124	133800	5245901	1336	1336	1336	1336	0
478	20250124	133700	5245901	1336	1336	1336	1336	0
479	20250124	133600	5245901	1336	1336	1336	1336	0
480	20250124	133500	5245901	1336	1336	1336	1336	0
481	20250124	133400	5245901	1336	1336	1336	1336	0
482	20250124	133300	5245901	1336	1336	1336	1336	0
483	20250124	133200	5245901	1336	1336	1336	1336	0
484	20250124	133100	5245901	1336	1336	1336	1336	0
485	20250124	133000	5245901	1336	1336	1336	1336	0
486	20250124	132900	5245901	1336	1336	1336	1336	0
487	20250124	132800	5245901	1336	1336	1336	1336	0
488	20250124	132700	5245901	1336	1336	1336	1336	0
489	20250124	132600	5245901	1336	1336	1336	1336	0
490	20250124	132500	5245901	1336	1336	1336	1336	0
491	20250124	132400	5245901	1336	1336	1336	1336	0
492	20250124	132300	5245901	1336	1336	1336	1336	0
493	20250124	132200	5245901	1336	1336	1336	1336	0
494	20250124	132100	5245901	1336	1336	1336	1336	0
495	20250124	132000	5245901	1336	1336	1336	1336	0
496	20250124	131900	5245901	1336	1336	1336	1336	0
497	20250124	131800	5245901	1336	1336	1336	1336	0
498	20250124	131700	5245901	1336	1336	1336	1336	0
499	20250124	131600	5245901	1336	1336	1336	1336	0
500	20250124	131500	5245901	1336	1336	1336	1336	0
501	20250124	131400	5245901	1336	1336	1336	1336	0
502	20250124	131300	5245901	1336	1336	1336	1336	0
503	20250124	131200	5245901	1336	1336	1336	1336	0
504	20250124	131100	5245901	1336	1336	1336	1336	0
505	20250124	131000	5245901	1336	1326	1336	1326	129
506	20250124	130900	5074837	1325	1327	1327	1325	1398
507	20250124	130800	3221905	1344	1344	1344	1344	0
508	20250124	130700	3221905	1344	1344	1344	1344	0
509	20250124	130600	3221905	1344	1344	1344	1344	0
510	20250124	130500	3221905	1344	1344	1344	1344	0
511	20250124	130400	3221905	1344	1344	1344	1344	0
512	20250124	130300	3221905	1344	1344	1344	1344	0
513	20250124	130200	3221905	1344	1344	1344	1344	0
514	20250124	130100	3221905	1344	1344	1344	1344	0
515	20250124	130000	3221905	1344	1344	1344	1344	0
516	20250124	125900	3221905	1344	1344	1344	1344	0
517	20250124	125800	3221905	1344	1344	1344	1344	0
518	20250124	125700	3221905	1344	1344	1344	1344	0
519	20250124	125600	3221905	1344	1344	1344	1344	0
520	20250124	125500	3221905	1344	1344	1344	1344	0
521	20250124	125400	3221905	1344	1344	1344	1344	0
522	20250124	125300	3221905	1344	1344	1344	1344	0
523	20250124	125200	3221905	1344	1327	1344	1327	754
524	20250124	125100	2221330	1344	1344	1344	1344	0
525	20250124	125000	2221330	1344	1344	1344	1344	1
526	20250124	124900	2219986	1324	1324	1324	1324	0
527	20250124	124800	2219986	1324	1324	1324	1324	0
528	20250124	124700	2219986	1324	1324	1324	1324	0
529	20250124	124600	2219986	1324	1324	1324	1324	0
530	20250124	124500	2219986	1324	1324	1324	1324	10
531	20250124	124400	2206746	1324	1324	1324	1324	0
532	20250124	124300	2206746	1324	1324	1324	1324	0
533	20250124	124200	2206746	1324	1324	1324	1324	0
534	20250124	124100	2206746	1324	1324	1324	1324	0
535	20250124	124000	2206746	1324	1324	1324	1324	15
536	20250124	123900	2186886	1344	1344	1344	1344	0
537	20250124	123800	2186886	1344	1344	1344	1344	0
538	20250124	123700	2186886	1344	1344	1344	1344	0
539	20250124	123600	2186886	1344	1344	1344	1344	0
540	20250124	123500	2186886	1344	1344	1344	1344	0
541	20250124	123400	2186886	1344	1344	1344	1344	0
542	20250124	123300	2186886	1344	1344	1344	1344	0
543	20250124	123200	2186886	1344	1344	1344	1344	0
544	20250124	123100	2186886	1344	1344	1344	1344	0
545	20250124	123000	2186886	1344	1344	1344	1344	0
546	20250124	122900	2186886	1344	1344	1344	1344	0
547	20250124	122800	2186886	1344	1344	1344	1344	0
548	20250124	122700	2186886	1344	1344	1344	1344	0
549	20250124	122600	2186886	1344	1344	1344	1344	0
550	20250124	122500	2186886	1344	1344	1344	1344	0
551	20250124	122400	2186886	1344	1344	1344	1344	0
552	20250124	122300	2186886	1344	1344	1344	1344	0
553	20250124	122200	2186886	1344	1344	1344	1344	0
554	20250124	122100	2186886	1344	1344	1344	1344	0
555	20250124	122000	2186886	1344	1344	1344	1344	1
556	20250124	121900	2185542	1323	1323	1323	1323	0
557	20250124	121800	2185542	1323	1323	1323	1323	0
558	20250124	121700	2185542	1323	1323	1323	1323	0
559	20250124	121600	2185542	1323	1323	1323	1323	2
560	20250124	121500	2182896	1324	1324	1324	1324	0
561	20250124	121400	2182896	1324	1324	1324	1324	0
562	20250124	121300	2182896	1324	1324	1324	1324	3
563	20250124	121200	2178924	1325	1325	1325	1325	0
564	20250124	121100	2178924	1325	1325	1325	1325	0
565	20250124	121000	2178924	1325	1325	1325	1325	0
566	20250124	120900	2178924	1325	1325	1325	1325	10
567	20250124	120800	2165674	1325	1325	1325	1325	0
568	20250124	120700	2165674	1325	1325	1325	1325	0
569	20250124	120600	2165674	1325	1325	1325	1325	3
570	20250124	120500	2161699	1326	1326	1326	1326	0
571	20250124	120400	2161699	1326	1326	1326	1326	1
572	20250124	120300	2160373	1326	1326	1326	1326	0
573	20250124	120200	2160373	1326	1326	1326	1326	0
574	20250124	120100	2160373	1326	1326	1326	1326	3
575	20250124	120000	2156395	1327	1327	1327	1327	0
576	20250124	115900	2156395	1327	1327	1327	1327	1
577	20250124	115800	2155068	1327	1327	1327	1327	2
578	20250124	115700	2152414	1344	1344	1344	1344	0
579	20250124	115600	2152414	1344	1344	1344	1344	0
580	20250124	115500	2152414	1344	1344	1344	1344	0
581	20250124	115400	2152414	1344	1344	1344	1344	0
582	20250124	115300	2152414	1344	1344	1344	1344	0
583	20250124	115200	2152414	1344	1344	1344	1344	0
584	20250124	115100	2152414	1344	1344	1344	1344	0
585	20250124	115000	2152414	1344	1344	1344	1344	0
586	20250124	114900	2152414	1344	1344	1344	1344	0
587	20250124	114800	2152414	1344	1344	1344	1344	1
588	20250124	114700	2151070	1327	1327	1327	1327	0
589	20250124	114600	2151070	1327	1327	1327	1327	0
590	20250124	114500	2151070	1327	1327	1327	1327	0
591	20250124	114400	2151070	1327	1327	1327	1327	0
592	20250124	114300	2151070	1327	1327	1327	1327	0
593	20250124	114200	2151070	1327	1327	1327	1327	0
594	20250124	114100	2151070	1327	1327	1327	1327	210
595	20250124	114000	1872400	1327	1327	1327	1327	0
596	20250124	113900	1872400	1327	1327	1327	1327	0
597	20250124	113800	1872400	1327	1327	1327	1327	0
598	20250124	113700	1872400	1327	1327	1327	1327	0
599	20250124	113600	1872400	1327	1327	1327	1327	0
600	20250124	113500	1872400	1327	1327	1327	1327	0
601	20250124	113400	1872400	1327	1327	1327	1327	0
602	20250124	113300	1872400	1327	1327	1327	1327	0
603	20250124	113200	1872400	1327	1327	1327	1327	0
604	20250124	113100	1872400	1327	1327	1327	1327	0
605	20250124	113000	1872400	1327	1327	1327	1327	0
606	20250124	112900	1872400	1327	1327	1327	1327	0
607	20250124	112800	1872400	1327	1327	1327	1327	0
608	20250124	112700	1872400	1327	1327	1327	1327	0
609	20250124	112600	1872400	1327	1327	1327	1327	0
610	20250124	112500	1872400	1327	1327	1327	1327	0
611	20250124	112400	1872400	1327	1327	1327	1327	0
612	20250124	112300	1872400	1327	1327	1327	1327	0
613	20250124	112200	1872400	1327	1327	1327	1327	0
614	20250124	112100	1872400	1327	1327	1327	1327	21
615	20250124	112000	1844533	1327	1327	1327	1327	0
616	20250124	111900	1844533	1327	1327	1327	1327	1
617	20250124	111800	1843206	1344	1344	1344	1344	0
618	20250124	111700	1843206	1344	1344	1344	1344	0
619	20250124	111600	1843206	1344	1344	1344	1344	0
620	20250124	111500	1843206	1344	1344	1344	1344	1
621	20250124	111400	1841862	1328	1329	1329	1328	2
622	20250124	111300	1839205	1330	1332	1332	1330	4
623	20250124	111200	1833880	1347	1347	1347	1347	0
624	20250124	111100	1833880	1347	1347	1347	1347	0
625	20250124	111000	1833880	1347	1347	1347	1347	0
626	20250124	110900	1833880	1347	1347	1347	1347	0
627	20250124	110800	1833880	1347	1347	1347	1347	0
628	20250124	110700	1833880	1347	1347	1347	1347	0
629	20250124	110600	1833880	1347	1347	1347	1347	0
630	20250124	110500	1833880	1347	1347	1347	1347	0
631	20250124	110400	1833880	1347	1347	1347	1347	0
632	20250124	110300	1833880	1347	1347	1347	1347	0
633	20250124	110200	1833880	1347	1347	1347	1347	0
634	20250124	110100	1833880	1347	1347	1347	1347	0
635	20250124	110000	1833880	1347	1347	1347	1347	0
636	20250124	105900	1833880	1347	1347	1347	1347	1
637	20250124	105800	1832533	1332	1332	1332	1332	0
638	20250124	105700	1832533	1332	1332	1332	1332	0
639	20250124	105600	1832533	1332	1332	1332	1332	0
640	20250124	105500	1832533	1332	1332	1332	1332	0
641	20250124	105400	1832533	1332	1332	1332	1332	0
642	20250124	105300	1832533	1332	1332	1332	1332	0
643	20250124	105200	1832533	1332	1332	1332	1332	368
644	20250124	105100	1342357	1348	1348	1348	1348	0
645	20250124	105000	1342357	1348	1348	1348	1348	0
646	20250124	104900	1342357	1348	1348	1348	1348	0
647	20250124	104800	1342357	1348	1348	1348	1348	0
648	20250124	104700	1342357	1348	1348	1348	1348	0
649	20250124	104600	1342357	1348	1348	1348	1348	0
650	20250124	104500	1342357	1348	1348	1348	1348	0
651	20250124	104400	1342357	1348	1348	1348	1348	0
652	20250124	104300	1342357	1348	1348	1348	1348	0
653	20250124	104200	1342357	1348	1348	1348	1348	0
654	20250124	104100	1342357	1348	1348	1348	1348	0
655	20250124	104000	1342357	1348	1348	1348	1348	0
656	20250124	103900	1342357	1348	1348	1348	1348	0
657	20250124	103800	1342357	1348	1348	1348	1348	0
658	20250124	103700	1342357	1348	1348	1348	1348	0
659	20250124	103600	1342357	1348	1348	1348	1348	0
660	20250124	103500	1342357	1348	1348	1348	1348	0
661	20250124	103400	1342357	1348	1348	1348	1348	0
662	20250124	103300	1342357	1348	1348	1348	1348	0
663	20250124	103200	1342357	1348	1348	1348	1348	0
664	20250124	103100	1342357	1348	1348	1348	1348	0
665	20250124	103000	1342357	1348	1348	1348	1348	0
666	20250124	102900	1342357	1348	1348	1348	1348	0
667	20250124	102800	1342357	1348	1348	1348	1348	0
668	20250124	102700	1342357	1348	1348	1348	1348	0
669	20250124	102600	1342357	1348	1348	1348	1348	0
670	20250124	102500	1342357	1348	1348	1348	1348	1
671	20250124	102400	1341009	1332	1332	1332	1332	372
672	20250124	102300	845505	1333	1333	1333	1333	0
673	20250124	102200	845505	1333	1333	1333	1333	0
674	20250124	102100	845505	1333	1333	1333	1333	11
675	20250124	102000	830842	1349	1349	1349	1349	3
676	20250124	101900	826795	1350	1350	1350	1350	0
677	20250124	101800	826795	1350	1350	1350	1350	10
678	20250124	101700	813295	1350	1350	1350	1350	0
679	20250124	101600	813295	1350	1350	1350	1350	0
680	20250124	101500	813295	1350	1350	1350	1350	0
681	20250124	101400	813295	1350	1350	1350	1350	1
682	20250124	101300	811945	1353	1353	1353	1353	0
683	20250124	101200	811945	1353	1353	1353	1353	0
684	20250124	101100	811945	1353	1353	1353	1353	0
685	20250124	101000	811945	1353	1353	1353	1353	0
686	20250124	100900	811945	1353	1353	1353	1353	0
687	20250124	100800	811945	1353	1353	1353	1353	0
688	20250124	100700	811945	1353	1353	1353	1353	0
689	20250124	100600	811945	1353	1353	1353	1353	0
690	20250124	100500	811945	1353	1353	1353	1353	0
691	20250124	100400	811945	1353	1353	1353	1353	1
692	20250124	100300	810592	1353	1353	1353	1353	1
693	20250124	100200	809239	1353	1353	1353	1353	0
694	20250124	100100	809239	1353	1353	1353	1353	0
695	20250124	100000	809239	1353	1353	1353	1353	0
696	20250124	095900	809239	1353	1353	1353	1353	0
697	20250124	095800	809239	1353	1353	1353	1353	0
698	20250124	095700	809239	1353	1353	1353	1353	300
699	20250124	095600	403339	1354	1354	1354	1354	0
700	20250124	095500	403339	1354	1354	1354	1354	0
701	20250124	095400	403339	1354	1354	1354	1354	0
702	20250124	095300	403339	1354	1354	1354	1354	0
703	20250124	095200	403339	1354	1354	1354	1354	0
704	20250124	095100	403339	1354	1354	1354	1354	0
705	20250124	095000	403339	1354	1354	1354	1354	0
706	20250124	094900	403339	1354	1354	1354	1354	0
707	20250124	094800	403339	1354	1354	1354	1354	0
708	20250124	094700	403339	1354	1354	1354	1354	0
709	20250124	094600	403339	1354	1354	1354	1354	40
710	20250124	094500	349179	1354	1354	1354	1354	2
711	20250124	094400	346471	1354	1354	1354	1354	3
712	20250124	094300	342409	1354	1354	1354	1354	0
713	20250124	094200	342409	1354	1354	1354	1354	0
714	20250124	094100	342409	1354	1354	1354	1354	0
715	20250124	094000	342409	1354	1354	1354	1354	0
716	20250124	093900	342409	1354	1354	1354	1354	0
717	20250124	093800	342409	1354	1354	1354	1354	0
718	20250124	093700	342409	1354	1354	1354	1354	0
719	20250124	093600	342409	1354	1354	1354	1354	0
720	20250124	093500	342409	1354	1354	1354	1354	0
721	20250124	093400	342409	1354	1354	1354	1354	0
722	20250124	093300	342409	1354	1354	1354	1354	0
723	20250124	093200	342409	1354	1354	1354	1354	0
724	20250124	093100	342409	1354	1354	1354	1354	0
725	20250124	093000	342409	1354	1354	1354	1354	0
726	20250124	092900	342409	1354	1354	1354	1354	0
727	20250124	092800	342409	1354	1334	1354	1334	5
728	20250124	092700	335709	1332	1332	1332	1332	0
729	20250124	092600	335709	1332	1332	1332	1332	0
730	20250124	092500	335709	1332	1332	1333	1332	24
731	20250124	092400	303740	1332	1332	1332	1332	0
732	20250124	092300	303740	1332	1332	1332	1332	0
733	20250124	092200	303740	1332	1332	1332	1332	0
734	20250124	092100	303740	1332	1332	1332	1332	226
735	20250124	092000	2708	1354	1354	1354	1354	0
736	20250124	091900	2708	1354	1354	1354	1354	0
737	20250124	091800	2708	1354	1354	1354	1354	0
738	20250124	091700	2708	1354	1354	1354	1354	0
739	20250124	091600	2708	1354	1354	1354	1354	0
740	20250124	091500	2708	1354	1354	1354	1354	0
741	20250124	091400	2708	1354	1354	1354	1354	0
742	20250124	091300	2708	1354	1354	1354	1354	0
743	20250124	091200	2708	1354	1354	1354	1354	0
744	20250124	091100	2708	1354	1354	1354	1354	0
745	20250124	091000	2708	1354	1354	1354	1354	0
746	20250124	090900	2708	1354	1354	1354	1354	0
747	20250124	090800	2708	1354	1354	1354	1354	0
748	20250124	090700	2708	1354	1354	1354	1354	0
749	20250124	090600	2708	1354	1354	1354	1354	0
750	20250124	090500	2708	1354	1354	1354	1354	0
751	20250124	090400	2708	1354	1354	1354	1354	0
752	20250124	090300	2708	1354	1354	1354	1354	0
753	20250124	090200	2708	1354	1354	1354	1354	0
754	20250124	090100	2708	1354	1354	1354	1354	2
755	20250124	090000	0	1332	1332	1332	1332	0