KissMeData/123750/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	202000	23510007	1544	1544	1544	1544	525
3	20250114	201900	23510007	1544	1544	1544	1544	0
4	20250114	201800	23510007	1544	1544	1544	1544	0
5	20250114	201700	23510007	1544	1544	1544	1544	0
6	20250114	201600	23510007	1544	1544	1544	1544	0
7	20250114	201500	23510007	1544	1544	1544	1544	0
8	20250114	201400	23510007	1544	1544	1544	1544	0
9	20250114	201300	23510007	1544	1544	1544	1544	0
10	20250114	201200	23510007	1544	1544	1544	1544	0
11	20250114	201100	23510007	1544	1544	1544	1544	0
12	20250114	201000	23510007	1544	1544	1544	1544	0
13	20250114	200900	23510007	1544	1544	1544	1544	0
14	20250114	200800	23510007	1544	1544	1544	1544	0
15	20250114	200700	23510007	1544	1544	1544	1544	0
16	20250114	200600	23510007	1544	1544	1544	1544	0
17	20250114	200500	23510007	1544	1544	1544	1544	0
18	20250114	200400	23510007	1544	1544	1544	1544	0
19	20250114	200300	23510007	1544	1544	1544	1544	0
20	20250114	200200	23510007	1544	1544	1544	1544	0
21	20250114	200100	23510007	1544	1544	1544	1544	0
22	20250114	200000	23510007	1544	1544	1544	1544	0
23	20250114	195900	23510007	1544	1544	1544	1544	0
24	20250114	195800	23510007	1544	1544	1544	1544	0
25	20250114	195700	23510007	1544	1544	1544	1544	0
26	20250114	195600	23510007	1544	1544	1544	1544	0
27	20250114	195500	23510007	1544	1544	1544	1544	0
28	20250114	195400	23510007	1544	1544	1544	1544	0
29	20250114	195300	23510007	1544	1544	1544	1544	0
30	20250114	195200	23510007	1544	1544	1544	1544	0
31	20250114	195100	23510007	1544	1544	1544	1544	0
32	20250114	195000	23510007	1544	1544	1544	1544	525
33	20250114	194900	23510007	1544	1544	1544	1544	0
34	20250114	194800	23510007	1544	1544	1544	1544	0
35	20250114	194700	23510007	1544	1544	1544	1544	0
36	20250114	194600	23510007	1544	1544	1544	1544	0
37	20250114	194500	23510007	1544	1544	1544	1544	0
38	20250114	194400	23510007	1544	1544	1544	1544	0
39	20250114	194300	23510007	1544	1544	1544	1544	0
40	20250114	194200	23510007	1544	1544	1544	1544	0
41	20250114	194100	23510007	1544	1544	1544	1544	0
42	20250114	194000	23510007	1544	1544	1544	1544	0
43	20250114	193900	23510007	1544	1544	1544	1544	0
44	20250114	193800	23510007	1544	1544	1544	1544	0
45	20250114	193700	23510007	1544	1544	1544	1544	0
46	20250114	193600	23510007	1544	1544	1544	1544	0
47	20250114	193500	23510007	1544	1544	1544	1544	0
48	20250114	193400	23510007	1544	1544	1544	1544	0
49	20250114	193300	23510007	1544	1544	1544	1544	0
50	20250114	193200	23510007	1544	1544	1544	1544	0
51	20250114	193100	23510007	1544	1544	1544	1544	0
52	20250114	193000	23510007	1544	1544	1544	1544	0
53	20250114	192900	23510007	1544	1544	1544	1544	0
54	20250114	192800	23510007	1544	1544	1544	1544	0
55	20250114	192700	23510007	1544	1544	1544	1544	0
56	20250114	192600	23510007	1544	1544	1544	1544	0
57	20250114	192500	23510007	1544	1544	1544	1544	0
58	20250114	192400	23510007	1544	1544	1544	1544	0
59	20250114	192300	23510007	1544	1544	1544	1544	0
60	20250114	192200	23510007	1544	1544	1544	1544	0
61	20250114	192100	23510007	1544	1544	1544	1544	0
62	20250114	192000	23510007	1544	1544	1544	1544	525
63	20250114	191900	23510007	1544	1544	1544	1544	0
64	20250114	191800	23510007	1544	1544	1544	1544	0
65	20250114	191700	23510007	1544	1544	1544	1544	0
66	20250114	191600	23510007	1544	1544	1544	1544	0
67	20250114	191500	23510007	1544	1544	1544	1544	0
68	20250114	191400	23510007	1544	1544	1544	1544	0
69	20250114	191300	23510007	1544	1544	1544	1544	0
70	20250114	191200	23510007	1544	1544	1544	1544	0
71	20250114	191100	23510007	1544	1544	1544	1544	0
72	20250114	191000	23510007	1544	1544	1544	1544	0
73	20250114	190900	23510007	1544	1544	1544	1544	0
74	20250114	190800	23510007	1544	1544	1544	1544	0
75	20250114	190700	23510007	1544	1544	1544	1544	0
76	20250114	190600	23510007	1544	1544	1544	1544	0
77	20250114	190500	23510007	1544	1544	1544	1544	0
78	20250114	190400	23510007	1544	1544	1544	1544	0
79	20250114	190300	23510007	1544	1544	1544	1544	0
80	20250114	190200	23510007	1544	1544	1544	1544	0
81	20250114	190100	23510007	1544	1544	1544	1544	0
82	20250114	190000	23510007	1544	1544	1544	1544	0
83	20250114	185900	23510007	1544	1544	1544	1544	0
84	20250114	185800	23510007	1544	1544	1544	1544	0
85	20250114	185700	23510007	1544	1544	1544	1544	0
86	20250114	185600	23510007	1544	1544	1544	1544	0
87	20250114	185500	23510007	1544	1544	1544	1544	0
88	20250114	185400	23510007	1544	1544	1544	1544	0
89	20250114	185300	23510007	1544	1544	1544	1544	0
90	20250114	185200	23510007	1544	1544	1544	1544	0
91	20250114	185100	23510007	1544	1544	1544	1544	0
92	20250114	185000	23510007	1544	1544	1544	1544	525
93	20250114	184900	23510007	1544	1544	1544	1544	0
94	20250114	184800	23510007	1544	1544	1544	1544	0
95	20250114	184700	23510007	1544	1544	1544	1544	0
96	20250114	184600	23510007	1544	1544	1544	1544	0
97	20250114	184500	23510007	1544	1544	1544	1544	0
98	20250114	184400	23510007	1544	1544	1544	1544	0
99	20250114	184300	23510007	1544	1544	1544	1544	0
100	20250114	184200	23510007	1544	1544	1544	1544	0
101	20250114	184100	23510007	1544	1544	1544	1544	0
102	20250114	184000	23510007	1544	1544	1544	1544	0
103	20250114	183900	23510007	1544	1544	1544	1544	0
104	20250114	183800	23510007	1544	1544	1544	1544	0
105	20250114	183700	23510007	1544	1544	1544	1544	0
106	20250114	183600	23510007	1544	1544	1544	1544	0
107	20250114	183500	23510007	1544	1544	1544	1544	0
108	20250114	183400	23510007	1544	1544	1544	1544	0
109	20250114	183300	23510007	1544	1544	1544	1544	0
110	20250114	183200	23510007	1544	1544	1544	1544	0
111	20250114	183100	23510007	1544	1544	1544	1544	0
112	20250114	183000	23510007	1544	1544	1544	1544	0
113	20250114	182900	23510007	1544	1544	1544	1544	0
114	20250114	182800	23510007	1544	1544	1544	1544	0
115	20250114	182700	23510007	1544	1544	1544	1544	0
116	20250114	182600	23510007	1544	1544	1544	1544	0
117	20250114	182500	23510007	1544	1544	1544	1544	0
118	20250114	182400	23510007	1544	1544	1544	1544	0
119	20250114	182300	23510007	1544	1544	1544	1544	0
120	20250114	182200	23510007	1544	1544	1544	1544	0
121	20250114	182100	23510007	1544	1544	1544	1544	0
122	20250114	182000	23510007	1544	1544	1544	1544	525
123	20250114	181900	23510007	1544	1544	1544	1544	0
124	20250114	181800	23510007	1544	1544	1544	1544	0
125	20250114	181700	23510007	1544	1544	1544	1544	0
126	20250114	181600	23510007	1544	1544	1544	1544	0
127	20250114	181500	23510007	1544	1544	1544	1544	0
128	20250114	181400	23510007	1544	1544	1544	1544	0
129	20250114	181300	23510007	1544	1544	1544	1544	0
130	20250114	181200	23510007	1544	1544	1544	1544	0
131	20250114	181100	23510007	1544	1544	1544	1544	0
132	20250114	181000	23510007	1544	1544	1544	1544	0
133	20250114	180900	23510007	1544	1544	1544	1544	0
134	20250114	180800	23510007	1544	1544	1544	1544	0
135	20250114	180700	23510007	1544	1544	1544	1544	0
136	20250114	180600	23510007	1544	1544	1544	1544	0
137	20250114	180500	23510007	1544	1544	1544	1544	0
138	20250114	180400	23510007	1544	1544	1544	1544	0
139	20250114	180300	23510007	1544	1544	1544	1544	0
140	20250114	180200	23510007	1544	1544	1544	1544	0
141	20250114	180100	23510007	1544	1544	1544	1544	0
142	20250114	180000	23510007	1544	1544	1544	1544	0
143	20250114	175900	23510007	1544	1544	1544	1544	0
144	20250114	175800	23510007	1544	1544	1544	1544	0
145	20250114	175700	23510007	1544	1544	1544	1544	0
146	20250114	175600	23510007	1544	1544	1544	1544	0
147	20250114	175500	23510007	1544	1544	1544	1544	0
148	20250114	175400	23510007	1544	1544	1544	1544	0
149	20250114	175300	23510007	1544	1544	1544	1544	0
150	20250114	175200	23510007	1544	1544	1544	1544	0
151	20250114	175100	23510007	1544	1544	1544	1544	0
152	20250114	175000	23510007	1544	1544	1544	1544	525
153	20250114	174900	23510007	1544	1544	1544	1544	0
154	20250114	174800	23510007	1544	1544	1544	1544	0
155	20250114	174700	23510007	1544	1544	1544	1544	0
156	20250114	174600	23510007	1544	1544	1544	1544	0
157	20250114	174500	23510007	1544	1544	1544	1544	0
158	20250114	174400	23510007	1544	1544	1544	1544	0
159	20250114	174300	23510007	1544	1544	1544	1544	0
160	20250114	174200	23510007	1544	1544	1544	1544	0
161	20250114	174100	23510007	1544	1544	1544	1544	0
162	20250114	174000	23510007	1544	1544	1544	1544	0
163	20250114	173900	23510007	1544	1544	1544	1544	0
164	20250114	173800	23510007	1544	1544	1544	1544	0
165	20250114	173700	23510007	1544	1544	1544	1544	0
166	20250114	173600	23510007	1544	1544	1544	1544	0
167	20250114	173500	23510007	1544	1544	1544	1544	0
168	20250114	173400	23510007	1544	1544	1544	1544	0
169	20250114	173300	23510007	1544	1544	1544	1544	0
170	20250114	173200	23510007	1544	1544	1544	1544	0
171	20250114	173100	23510007	1544	1544	1544	1544	0
172	20250114	173000	23510007	1544	1544	1544	1544	0
173	20250114	172900	23510007	1544	1544	1544	1544	0
174	20250114	172800	23510007	1544	1544	1544	1544	0
175	20250114	172700	23510007	1544	1544	1544	1544	0
176	20250114	172600	23510007	1544	1544	1544	1544	0
177	20250114	172500	23510007	1544	1544	1544	1544	0
178	20250114	172400	23510007	1544	1544	1544	1544	0
179	20250114	172300	23510007	1544	1544	1544	1544	0
180	20250114	172200	23510007	1544	1544	1544	1544	0
181	20250114	172100	23510007	1544	1544	1544	1544	0
182	20250114	172000	23510007	1544	1544	1544	1544	525
183	20250114	171900	23510007	1544	1544	1544	1544	0
184	20250114	171800	23510007	1544	1544	1544	1544	0
185	20250114	171700	23510007	1544	1544	1544	1544	0
186	20250114	171600	23510007	1544	1544	1544	1544	0
187	20250114	171500	23510007	1544	1544	1544	1544	0
188	20250114	171400	23510007	1544	1544	1544	1544	0
189	20250114	171300	23510007	1544	1544	1544	1544	0
190	20250114	171200	23510007	1544	1544	1544	1544	0
191	20250114	171100	23510007	1544	1544	1544	1544	0
192	20250114	171000	23510007	1544	1544	1544	1544	0
193	20250114	170900	23510007	1544	1544	1544	1544	0
194	20250114	170800	23510007	1544	1544	1544	1544	0
195	20250114	170700	23510007	1544	1544	1544	1544	0
196	20250114	170600	23510007	1544	1544	1544	1544	0
197	20250114	170500	23510007	1544	1544	1544	1544	0
198	20250114	170400	23510007	1544	1544	1544	1544	0
199	20250114	170300	23510007	1544	1544	1544	1544	0
200	20250114	170200	23510007	1544	1544	1544	1544	0
201	20250114	170100	23510007	1544	1544	1544	1544	0
202	20250114	170000	23510007	1544	1544	1544	1544	0
203	20250114	165900	23510007	1544	1544	1544	1544	0
204	20250114	165800	23510007	1544	1544	1544	1544	0
205	20250114	165700	23510007	1544	1544	1544	1544	0
206	20250114	165600	23510007	1544	1544	1544	1544	0
207	20250114	165500	23510007	1544	1544	1544	1544	0
208	20250114	165400	23510007	1544	1544	1544	1544	0
209	20250114	165300	23510007	1544	1544	1544	1544	0
210	20250114	165200	23510007	1544	1544	1544	1544	0
211	20250114	165100	23510007	1544	1544	1544	1544	0
212	20250114	165000	23510007	1544	1544	1544	1544	525
213	20250114	164900	23510007	1544	1544	1544	1544	0
214	20250114	164800	23510007	1544	1544	1544	1544	0
215	20250114	164700	23510007	1544	1544	1544	1544	0
216	20250114	164600	23510007	1544	1544	1544	1544	0
217	20250114	164500	23510007	1544	1544	1544	1544	0
218	20250114	164400	23510007	1544	1544	1544	1544	0
219	20250114	164300	23510007	1544	1544	1544	1544	0
220	20250114	164200	23510007	1544	1544	1544	1544	0
221	20250114	164100	23510007	1544	1544	1544	1544	0
222	20250114	164000	23510007	1544	1544	1544	1544	0
223	20250114	163900	23510007	1544	1544	1544	1544	0
224	20250114	163800	23510007	1544	1544	1544	1544	0
225	20250114	163700	23510007	1544	1544	1544	1544	0
226	20250114	163600	23510007	1544	1544	1544	1544	0
227	20250114	163500	23510007	1544	1544	1544	1544	0
228	20250114	163400	23510007	1544	1544	1544	1544	0
229	20250114	163300	23510007	1544	1544	1544	1544	0
230	20250114	163200	23510007	1544	1544	1544	1544	0
231	20250114	163100	23510007	1544	1544	1544	1544	0
232	20250114	163000	23510007	1544	1544	1544	1544	0
233	20250114	162900	23510007	1544	1544	1544	1544	0
234	20250114	162800	23510007	1544	1544	1544	1544	0
235	20250114	162700	23510007	1544	1544	1544	1544	0
236	20250114	162600	23510007	1544	1544	1544	1544	0
237	20250114	162500	23510007	1544	1544	1544	1544	0
238	20250114	162400	23510007	1544	1544	1544	1544	0
239	20250114	162300	23510007	1544	1544	1544	1544	0
240	20250114	162200	23510007	1544	1544	1544	1544	0
241	20250114	162100	23510007	1544	1544	1544	1544	0
242	20250114	162000	23510007	1544	1544	1544	1544	525
243	20250114	161900	23510007	1544	1544	1544	1544	0
244	20250114	161800	23510007	1544	1544	1544	1544	0
245	20250114	161700	23510007	1544	1544	1544	1544	0
246	20250114	161600	23510007	1544	1544	1544	1544	0
247	20250114	161500	23510007	1544	1544	1544	1544	0
248	20250114	161400	23510007	1544	1544	1544	1544	0
249	20250114	161300	23510007	1544	1544	1544	1544	0
250	20250114	161200	23510007	1544	1544	1544	1544	0
251	20250114	161100	23510007	1544	1544	1544	1544	0
252	20250114	161000	23510007	1544	1544	1544	1544	0
253	20250114	160900	23510007	1544	1544	1544	1544	0
254	20250114	160800	23510007	1544	1544	1544	1544	0
255	20250114	160700	23510007	1544	1544	1544	1544	0
256	20250114	160600	23510007	1544	1544	1544	1544	0
257	20250114	160500	23510007	1544	1544	1544	1544	0
258	20250114	160400	23510007	1544	1544	1544	1544	0
259	20250114	160300	23510007	1544	1544	1544	1544	0
260	20250114	160200	23510007	1544	1544	1544	1544	0
261	20250114	160100	23510007	1544	1544	1544	1544	0
262	20250114	160000	23510007	1544	1544	1544	1544	0
263	20250114	155900	23510007	1544	1544	1544	1544	0
264	20250114	155800	23510007	1544	1544	1544	1544	0
265	20250114	155700	23510007	1544	1544	1544	1544	0
266	20250114	155600	23510007	1544	1544	1544	1544	0
267	20250114	155500	23510007	1544	1544	1544	1544	0
268	20250114	155400	23510007	1544	1544	1544	1544	0
269	20250114	155300	23510007	1544	1544	1544	1544	0
270	20250114	155200	23510007	1544	1544	1544	1544	0
271	20250114	155100	23510007	1544	1544	1544	1544	0
272	20250114	155000	23510007	1544	1544	1544	1544	525
273	20250114	154900	23510007	1544	1544	1544	1544	0
274	20250114	154800	23510007	1544	1544	1544	1544	0
275	20250114	154700	23510007	1544	1544	1544	1544	0
276	20250114	154600	23510007	1544	1544	1544	1544	0
277	20250114	154500	23510007	1544	1544	1544	1544	0
278	20250114	154400	23510007	1544	1544	1544	1544	0
279	20250114	154300	23510007	1544	1544	1544	1544	0
280	20250114	154200	23510007	1544	1544	1544	1544	0
281	20250114	154100	23510007	1544	1544	1544	1544	0
282	20250114	154000	23510007	1544	1544	1544	1544	0
283	20250114	153900	23510007	1544	1544	1544	1544	0
284	20250114	153800	23510007	1544	1544	1544	1544	0
285	20250114	153700	23510007	1544	1544	1544	1544	0
286	20250114	153600	23510007	1544	1544	1544	1544	0
287	20250114	153500	23510007	1544	1544	1544	1544	0
288	20250114	153400	23510007	1544	1544	1544	1544	0
289	20250114	153300	23510007	1544	1544	1544	1544	0
290	20250114	153200	23510007	1544	1544	1544	1544	0
291	20250114	153100	23510007	1544	1544	1544	1544	0
292	20250114	153000	23510007	1544	1544	1544	1544	525
293	20250114	152900	22699407	1533	1533	1533	1533	0
294	20250114	152800	22699407	1533	1533	1533	1533	0
295	20250114	152700	22699407	1533	1533	1533	1533	0
296	20250114	152600	22699407	1533	1533	1533	1533	0
297	20250114	152500	22699407	1533	1533	1533	1533	0
298	20250114	152400	22699407	1533	1533	1533	1533	0
299	20250114	152300	22699407	1533	1533	1533	1533	0
300	20250114	152200	22699407	1533	1533	1533	1533	0
301	20250114	152100	22699407	1533	1533	1533	1533	0
302	20250114	152000	22699407	1533	1533	1533	1533	0
303	20250114	151900	22699407	1533	1533	1533	1533	0
304	20250114	151800	22699407	1533	1533	1533	1533	6
305	20250114	151700	22690209	1533	1533	1533	1533	0
306	20250114	151600	22690209	1533	1533	1533	1533	0
307	20250114	151500	22690209	1533	1533	1533	1533	0
308	20250114	151400	22690209	1533	1529	1533	1529	3081
309	20250114	151300	17967516	1527	1526	1527	1526	5181
310	20250114	151200	10056160	1526	1526	1526	1526	0
311	20250114	151100	10056160	1526	1526	1526	1526	14
312	20250114	151000	10034796	1526	1526	1526	1526	19
313	20250114	150900	10005802	1526	1526	1526	1526	0
314	20250114	150800	10005802	1526	1526	1526	1526	0
315	20250114	150700	10005802	1526	1526	1526	1526	0
316	20250114	150600	10005802	1526	1526	1526	1526	6
317	20250114	150500	9996646	1527	1527	1527	1527	0
318	20250114	150400	9996646	1527	1527	1527	1527	0
319	20250114	150300	9996646	1527	1527	1527	1527	0
320	20250114	150200	9996646	1527	1527	1527	1527	0
321	20250114	150100	9996646	1527	1527	1527	1527	0
322	20250114	150000	9996646	1527	1527	1527	1527	0
323	20250114	145900	9996646	1527	1527	1527	1527	0
324	20250114	145800	9996646	1527	1527	1527	1527	0
325	20250114	145700	9996646	1527	1527	1527	1527	0
326	20250114	145600	9996646	1527	1527	1527	1527	0
327	20250114	145500	9996646	1527	1527	1527	1527	0
328	20250114	145400	9996646	1527	1527	1527	1527	0
329	20250114	145300	9996646	1527	1527	1527	1527	0
330	20250114	145200	9996646	1527	1527	1527	1527	0
331	20250114	145100	9996646	1527	1527	1527	1527	0
332	20250114	145000	9996646	1527	1527	1527	1527	0
333	20250114	144900	9996646	1527	1527	1527	1527	0
334	20250114	144800	9996646	1527	1527	1527	1527	0
335	20250114	144700	9996646	1527	1527	1527	1527	0
336	20250114	144600	9996646	1527	1527	1527	1527	0
337	20250114	144500	9996646	1527	1527	1527	1527	0
338	20250114	144400	9996646	1527	1527	1527	1527	0
339	20250114	144300	9996646	1527	1527	1527	1527	0
340	20250114	144200	9996646	1527	1527	1527	1527	0
341	20250114	144100	9996646	1527	1527	1527	1527	0
342	20250114	144000	9996646	1527	1527	1527	1527	0
343	20250114	143900	9996646	1527	1527	1527	1527	0
344	20250114	143800	9996646	1527	1527	1527	1527	0
345	20250114	143700	9996646	1527	1527	1527	1527	0
346	20250114	143600	9996646	1527	1527	1527	1527	0
347	20250114	143500	9996646	1527	1527	1527	1527	0
348	20250114	143400	9996646	1527	1527	1527	1527	0
349	20250114	143300	9996646	1527	1527	1527	1527	0
350	20250114	143200	9996646	1527	1527	1527	1527	0
351	20250114	143100	9996646	1527	1527	1527	1527	0
352	20250114	143000	9996646	1527	1527	1527	1527	0
353	20250114	142900	9996646	1527	1527	1527	1527	0
354	20250114	142800	9996646	1527	1527	1527	1527	0
355	20250114	142700	9996646	1527	1527	1527	1527	0
356	20250114	142600	9996646	1527	1527	1527	1527	0
357	20250114	142500	9996646	1527	1527	1527	1527	0
358	20250114	142400	9996646	1527	1527	1527	1527	0
359	20250114	142300	9996646	1527	1527	1527	1527	0
360	20250114	142200	9996646	1527	1527	1527	1527	0
361	20250114	142100	9996646	1527	1527	1527	1527	0
362	20250114	142000	9996646	1527	1527	1527	1527	0
363	20250114	141900	9996646	1527	1527	1527	1527	0
364	20250114	141800	9996646	1527	1527	1527	1527	0
365	20250114	141700	9996646	1527	1527	1527	1527	0
366	20250114	141600	9996646	1527	1527	1527	1527	0
367	20250114	141500	9996646	1527	1527	1527	1527	0
368	20250114	141400	9996646	1527	1527	1527	1527	1
369	20250114	141300	9995119	1527	1527	1527	1527	0
370	20250114	141200	9995119	1527	1527	1527	1527	0
371	20250114	141100	9995119	1527	1527	1527	1527	0
372	20250114	141000	9995119	1527	1527	1527	1527	0
373	20250114	140900	9995119	1527	1527	1527	1527	0
374	20250114	140800	9995119	1527	1527	1527	1527	0
375	20250114	140700	9995119	1527	1527	1527	1527	0
376	20250114	140600	9995119	1527	1527	1527	1527	0
377	20250114	140500	9995119	1527	1527	1527	1527	0
378	20250114	140400	9995119	1527	1527	1527	1527	0
379	20250114	140300	9995119	1527	1527	1527	1527	0
380	20250114	140200	9995119	1527	1527	1527	1527	0
381	20250114	140100	9995119	1527	1527	1527	1527	0
382	20250114	140000	9995119	1527	1527	1527	1527	0
383	20250114	135900	9995119	1527	1527	1527	1527	0
384	20250114	135800	9995119	1527	1527	1527	1527	0
385	20250114	135700	9995119	1527	1527	1527	1527	0
386	20250114	135600	9995119	1527	1527	1527	1527	0
387	20250114	135500	9995119	1527	1527	1527	1527	0
388	20250114	135400	9995119	1527	1527	1527	1527	0
389	20250114	135300	9995119	1527	1527	1527	1527	0
390	20250114	135200	9995119	1527	1527	1527	1527	0
391	20250114	135100	9995119	1527	1527	1527	1527	0
392	20250114	135000	9995119	1527	1527	1527	1527	0
393	20250114	134900	9995119	1527	1527	1527	1527	0
394	20250114	134800	9995119	1527	1527	1527	1527	1
395	20250114	134700	9993592	1509	1509	1509	1509	0
396	20250114	134600	9993592	1509	1509	1509	1509	0
397	20250114	134500	9993592	1509	1509	1509	1509	0
398	20250114	134400	9993592	1509	1509	1509	1509	0
399	20250114	134300	9993592	1509	1509	1509	1509	0
400	20250114	134200	9993592	1509	1509	1509	1509	0
401	20250114	134100	9993592	1509	1509	1509	1509	0
402	20250114	134000	9993592	1509	1509	1509	1509	0
403	20250114	133900	9993592	1509	1509	1509	1509	0
404	20250114	133800	9993592	1509	1509	1509	1509	0
405	20250114	133700	9993592	1509	1509	1509	1509	0
406	20250114	133600	9993592	1509	1509	1509	1509	0
407	20250114	133500	9993592	1509	1509	1509	1509	0
408	20250114	133400	9993592	1509	1509	1509	1509	0
409	20250114	133300	9993592	1509	1509	1509	1509	0
410	20250114	133200	9993592	1509	1509	1509	1509	0
411	20250114	133100	9993592	1509	1509	1509	1509	0
412	20250114	133000	9993592	1509	1509	1509	1509	0
413	20250114	132900	9993592	1509	1509	1509	1509	0
414	20250114	132800	9993592	1509	1509	1509	1509	0
415	20250114	132700	9993592	1509	1509	1509	1509	0
416	20250114	132600	9993592	1509	1509	1509	1509	0
417	20250114	132500	9993592	1509	1509	1509	1509	0
418	20250114	132400	9993592	1509	1509	1509	1509	0
419	20250114	132300	9993592	1509	1509	1509	1509	0
420	20250114	132200	9993592	1509	1509	1509	1509	0
421	20250114	132100	9993592	1509	1509	1509	1509	0
422	20250114	132000	9993592	1509	1509	1509	1509	0
423	20250114	131900	9993592	1509	1509	1509	1509	0
424	20250114	131800	9993592	1509	1508	1509	1508	2133
425	20250114	131700	6775249	1508	1508	1508	1508	0
426	20250114	131600	6775249	1508	1508	1508	1508	0
427	20250114	131500	6775249	1508	1508	1508	1508	0
428	20250114	131400	6775249	1508	1508	1508	1508	0
429	20250114	131300	6775249	1508	1508	1508	1508	0
430	20250114	131200	6775249	1508	1508	1508	1508	0
431	20250114	131100	6775249	1508	1508	1508	1508	0
432	20250114	131000	6775249	1508	1508	1508	1508	0
433	20250114	130900	6775249	1508	1508	1508	1508	0
434	20250114	130800	6775249	1508	1508	1508	1508	0
435	20250114	130700	6775249	1508	1508	1508	1508	0
436	20250114	130600	6775249	1508	1508	1508	1508	0
437	20250114	130500	6775249	1508	1508	1508	1508	0
438	20250114	130400	6775249	1508	1508	1508	1508	5
439	20250114	130300	6767709	1495	1495	1495	1495	0
440	20250114	130200	6767709	1495	1495	1495	1495	0
441	20250114	130100	6767709	1495	1495	1495	1495	0
442	20250114	130000	6767709	1495	1495	1495	1495	0
443	20250114	125900	6767709	1495	1495	1495	1495	0
444	20250114	125800	6767709	1495	1495	1495	1495	0
445	20250114	125700	6767709	1495	1495	1495	1495	0
446	20250114	125600	6767709	1495	1495	1495	1495	0
447	20250114	125500	6767709	1495	1495	1495	1495	0
448	20250114	125400	6767709	1495	1495	1495	1495	0
449	20250114	125300	6767709	1495	1495	1495	1495	0
450	20250114	125200	6767709	1495	1495	1495	1495	0
451	20250114	125100	6767709	1495	1495	1495	1495	0
452	20250114	125000	6767709	1495	1495	1495	1495	0
453	20250114	124900	6767709	1495	1495	1495	1495	0
454	20250114	124800	6767709	1495	1495	1495	1495	0
455	20250114	124700	6767709	1495	1495	1495	1495	33
456	20250114	124600	6718374	1495	1495	1495	1495	0
457	20250114	124500	6718374	1495	1495	1495	1495	0
458	20250114	124400	6718374	1495	1495	1495	1495	0
459	20250114	124300	6718374	1495	1495	1495	1495	0
460	20250114	124200	6718374	1495	1495	1495	1495	0
461	20250114	124100	6718374	1495	1495	1495	1495	0
462	20250114	124000	6718374	1495	1495	1495	1495	0
463	20250114	123900	6718374	1495	1495	1495	1495	0
464	20250114	123800	6718374	1495	1495	1495	1495	0
465	20250114	123700	6718374	1495	1495	1495	1495	0
466	20250114	123600	6718374	1495	1495	1495	1495	0
467	20250114	123500	6718374	1495	1495	1495	1495	0
468	20250114	123400	6718374	1495	1495	1495	1495	0
469	20250114	123300	6718374	1495	1495	1495	1495	0
470	20250114	123200	6718374	1495	1495	1495	1495	0
471	20250114	123100	6718374	1495	1495	1495	1495	0
472	20250114	123000	6718374	1495	1495	1495	1495	0
473	20250114	122900	6718374	1495	1495	1495	1495	0
474	20250114	122800	6718374	1495	1495	1495	1495	0
475	20250114	122700	6718374	1495	1495	1495	1495	0
476	20250114	122600	6718374	1495	1495	1495	1495	0
477	20250114	122500	6718374	1495	1495	1495	1495	0
478	20250114	122400	6718374	1495	1495	1495	1495	0
479	20250114	122300	6718374	1495	1495	1495	1495	0
480	20250114	122200	6718374	1495	1495	1495	1495	0
481	20250114	122100	6718374	1495	1495	1495	1495	0
482	20250114	122000	6718374	1495	1495	1495	1495	0
483	20250114	121900	6718374	1495	1495	1495	1495	106
484	20250114	121800	6559904	1495	1495	1495	1495	0
485	20250114	121700	6559904	1495	1495	1495	1495	25
486	20250114	121600	6522529	1495	1495	1495	1495	294
487	20250114	121500	6082999	1495	1495	1495	1495	0
488	20250114	121400	6082999	1495	1495	1495	1495	50
489	20250114	121300	6008249	1494	1494	1494	1494	0
490	20250114	121200	6008249	1494	1494	1494	1494	0
491	20250114	121100	6008249	1494	1494	1494	1494	0
492	20250114	121000	6008249	1494	1494	1494	1494	0
493	20250114	120900	6008249	1494	1494	1494	1494	0
494	20250114	120800	6008249	1494	1494	1494	1494	0
495	20250114	120700	6008249	1494	1494	1494	1494	95
496	20250114	120600	5866319	1495	1495	1495	1495	0
497	20250114	120500	5866319	1495	1495	1495	1495	0
498	20250114	120400	5866319	1495	1495	1495	1495	0
499	20250114	120300	5866319	1495	1495	1495	1495	0
500	20250114	120200	5866319	1495	1495	1495	1495	0
501	20250114	120100	5866319	1495	1495	1495	1495	0
502	20250114	120000	5866319	1495	1495	1495	1495	0
503	20250114	115900	5866319	1495	1495	1495	1495	0
504	20250114	115800	5866319	1495	1495	1495	1495	0
505	20250114	115700	5866319	1495	1495	1495	1495	0
506	20250114	115600	5866319	1495	1495	1495	1495	0
507	20250114	115500	5866319	1495	1495	1495	1495	0
508	20250114	115400	5866319	1495	1495	1495	1495	0
509	20250114	115300	5866319	1495	1495	1495	1495	0
510	20250114	115200	5866319	1495	1495	1495	1495	1
511	20250114	115100	5864824	1495	1495	1495	1495	0
512	20250114	115000	5864824	1495	1495	1495	1495	122
513	20250114	114900	5682434	1500	1500	1500	1500	0
514	20250114	114800	5682434	1500	1500	1500	1500	0
515	20250114	114700	5682434	1500	1500	1500	1500	0
516	20250114	114600	5682434	1500	1500	1500	1500	0
517	20250114	114500	5682434	1500	1500	1500	1500	82
518	20250114	114400	5559434	1500	1500	1500	1500	0
519	20250114	114300	5559434	1500	1500	1500	1500	0
520	20250114	114200	5559434	1500	1500	1500	1500	0
521	20250114	114100	5559434	1500	1500	1500	1500	0
522	20250114	114000	5559434	1500	1500	1500	1500	0
523	20250114	113900	5559434	1500	1500	1500	1500	0
524	20250114	113800	5559434	1500	1500	1500	1500	0
525	20250114	113700	5559434	1500	1500	1500	1500	0
526	20250114	113600	5559434	1500	1500	1500	1500	0
527	20250114	113500	5559434	1500	1500	1500	1500	0
528	20250114	113400	5559434	1500	1500	1500	1500	0
529	20250114	113300	5559434	1500	1500	1500	1500	0
530	20250114	113200	5559434	1500	1500	1500	1500	0
531	20250114	113100	5559434	1500	1500	1500	1500	0
532	20250114	113000	5559434	1500	1500	1500	1500	0
533	20250114	112900	5559434	1500	1500	1500	1500	0
534	20250114	112800	5559434	1500	1500	1500	1500	0
535	20250114	112700	5559434	1500	1508	1508	1500	278
536	20250114	112600	5140426	1500	1500	1500	1500	0
537	20250114	112500	5140426	1500	1500	1500	1500	0
538	20250114	112400	5140426	1500	1500	1500	1500	0
539	20250114	112300	5140426	1500	1500	1500	1500	0
540	20250114	112200	5140426	1500	1500	1500	1500	0
541	20250114	112100	5140426	1500	1500	1500	1500	0
542	20250114	112000	5140426	1500	1500	1500	1500	0
543	20250114	111900	5140426	1500	1500	1500	1500	0
544	20250114	111800	5140426	1500	1500	1500	1500	0
545	20250114	111700	5140426	1500	1500	1500	1500	0
546	20250114	111600	5140426	1500	1500	1500	1500	0
547	20250114	111500	5140426	1500	1500	1500	1500	0
548	20250114	111400	5140426	1500	1500	1500	1500	0
549	20250114	111300	5140426	1500	1500	1500	1500	0
550	20250114	111200	5140426	1500	1500	1500	1500	0
551	20250114	111100	5140426	1500	1500	1500	1500	0
552	20250114	111000	5140426	1500	1500	1500	1500	0
553	20250114	110900	5140426	1500	1500	1500	1500	0
554	20250114	110800	5140426	1500	1500	1500	1500	0
555	20250114	110700	5140426	1500	1500	1500	1500	0
556	20250114	110600	5140426	1500	1500	1500	1500	0
557	20250114	110500	5140426	1500	1500	1500	1500	0
558	20250114	110400	5140426	1500	1500	1500	1500	0
559	20250114	110300	5140426	1500	1500	1500	1500	0
560	20250114	110200	5140426	1500	1500	1500	1500	0
561	20250114	110100	5140426	1500	1500	1500	1500	0
562	20250114	110000	5140426	1500	1500	1500	1500	0
563	20250114	105900	5140426	1500	1500	1500	1500	12
564	20250114	105800	5122426	1500	1500	1500	1500	0
565	20250114	105700	5122426	1500	1500	1500	1500	0
566	20250114	105600	5122426	1500	1500	1500	1500	0
567	20250114	105500	5122426	1500	1500	1500	1500	0
568	20250114	105400	5122426	1500	1500	1500	1500	0
569	20250114	105300	5122426	1500	1500	1500	1500	0
570	20250114	105200	5122426	1500	1500	1500	1500	0
571	20250114	105100	5122426	1500	1500	1500	1500	1
572	20250114	105000	5120926	1509	1509	1509	1509	0
573	20250114	104900	5120926	1509	1509	1509	1509	0
574	20250114	104800	5120926	1509	1509	1509	1509	0
575	20250114	104700	5120926	1509	1509	1509	1509	0
576	20250114	104600	5120926	1509	1509	1509	1509	0
577	20250114	104500	5120926	1509	1509	1509	1509	0
578	20250114	104400	5120926	1509	1509	1509	1509	0
579	20250114	104300	5120926	1509	1509	1509	1509	0
580	20250114	104200	5120926	1509	1509	1509	1509	0
581	20250114	104100	5120926	1509	1509	1509	1509	0
582	20250114	104000	5120926	1509	1509	1509	1509	0
583	20250114	103900	5120926	1509	1509	1509	1509	0
584	20250114	103800	5120926	1509	1509	1509	1509	0
585	20250114	103700	5120926	1509	1509	1509	1509	0
586	20250114	103600	5120926	1509	1509	1509	1509	188
587	20250114	103500	4837234	1509	1509	1509	1509	0
588	20250114	103400	4837234	1509	1509	1509	1509	0
589	20250114	103300	4837234	1509	1509	1509	1509	0
590	20250114	103200	4837234	1509	1509	1509	1509	0
591	20250114	103100	4837234	1509	1509	1509	1509	0
592	20250114	103000	4837234	1509	1509	1509	1509	0
593	20250114	102900	4837234	1509	1509	1509	1509	0
594	20250114	102800	4837234	1509	1509	1509	1509	1291
595	20250114	102700	2889115	1509	1509	1509	1509	0
596	20250114	102600	2889115	1509	1509	1509	1509	0
597	20250114	102500	2889115	1509	1509	1509	1509	0
598	20250114	102400	2889115	1509	1509	1509	1509	0
599	20250114	102300	2889115	1509	1509	1509	1509	0
600	20250114	102200	2889115	1509	1509	1509	1509	1
601	20250114	102100	2887606	1495	1495	1495	1495	0
602	20250114	102000	2887606	1495	1495	1495	1495	0
603	20250114	101900	2887606	1495	1495	1495	1495	0
604	20250114	101800	2887606	1495	1495	1495	1495	0
605	20250114	101700	2887606	1495	1495	1495	1495	0
606	20250114	101600	2887606	1495	1495	1495	1495	0
607	20250114	101500	2887606	1495	1495	1495	1495	0
608	20250114	101400	2887606	1495	1495	1495	1495	0
609	20250114	101300	2887606	1495	1495	1495	1495	0
610	20250114	101200	2887606	1495	1495	1495	1495	0
611	20250114	101100	2887606	1495	1495	1495	1495	0
612	20250114	101000	2887606	1495	1495	1495	1495	0
613	20250114	100900	2887606	1495	1495	1495	1495	32
614	20250114	100800	2839766	1495	1495	1495	1495	0
615	20250114	100700	2839766	1495	1497	1497	1495	200
616	20250114	100600	2540694	1509	1509	1509	1509	0
617	20250114	100500	2540694	1509	1509	1509	1509	0
618	20250114	100400	2540694	1509	1509	1509	1509	0
619	20250114	100300	2540694	1509	1509	1509	1509	0
620	20250114	100200	2540694	1509	1509	1509	1509	0
621	20250114	100100	2540694	1509	1509	1509	1509	0
622	20250114	100000	2540694	1509	1509	1509	1509	0
623	20250114	095900	2540694	1509	1509	1509	1509	8
624	20250114	095800	2528622	1509	1509	1509	1509	0
625	20250114	095700	2528622	1509	1509	1509	1509	0
626	20250114	095600	2528622	1509	1509	1509	1509	0
627	20250114	095500	2528622	1509	1509	1509	1509	0
628	20250114	095400	2528622	1509	1509	1509	1509	0
629	20250114	095300	2528622	1509	1509	1509	1509	0
630	20250114	095200	2528622	1509	1509	1509	1509	0
631	20250114	095100	2528622	1509	1509	1509	1509	0
632	20250114	095000	2528622	1509	1509	1509	1509	0
633	20250114	094900	2528622	1509	1509	1509	1509	0
634	20250114	094800	2528622	1509	1509	1509	1509	0
635	20250114	094700	2528622	1509	1509	1509	1509	0
636	20250114	094600	2528622	1509	1509	1509	1509	0
637	20250114	094500	2528622	1509	1509	1509	1509	0
638	20250114	094400	2528622	1509	1509	1509	1509	0
639	20250114	094300	2528622	1509	1509	1509	1509	0
640	20250114	094200	2528622	1509	1509	1509	1509	700
641	20250114	094100	1472322	1529	1529	1529	1529	0
642	20250114	094000	1472322	1529	1529	1529	1529	0
643	20250114	093900	1472322	1529	1529	1529	1529	0
644	20250114	093800	1472322	1529	1529	1529	1529	3
645	20250114	093700	1467735	1516	1516	1516	1516	0
646	20250114	093600	1467735	1516	1516	1516	1516	0
647	20250114	093500	1467735	1516	1516	1516	1516	0
648	20250114	093400	1467735	1516	1516	1516	1516	34
649	20250114	093300	1416191	1516	1516	1516	1516	0
650	20250114	093200	1416191	1516	1516	1516	1516	0
651	20250114	093100	1416191	1516	1516	1516	1516	0
652	20250114	093000	1416191	1516	1516	1516	1516	6
653	20250114	092900	1407095	1516	1516	1516	1516	0
654	20250114	092800	1407095	1516	1516	1516	1516	0
655	20250114	092700	1407095	1516	1516	1516	1516	0
656	20250114	092600	1407095	1516	1516	1516	1516	0
657	20250114	092500	1407095	1516	1516	1516	1516	0
658	20250114	092400	1407095	1516	1516	1516	1516	0
659	20250114	092300	1407095	1516	1516	1516	1516	0
660	20250114	092200	1407095	1516	1516	1516	1516	0
661	20250114	092100	1407095	1516	1516	1516	1516	0
662	20250114	092000	1407095	1516	1516	1516	1516	0
663	20250114	091900	1407095	1516	1516	1516	1516	0
664	20250114	091800	1407095	1516	1516	1516	1516	0
665	20250114	091700	1407095	1516	1510	1516	1510	26
666	20250114	091600	1367739	1510	1510	1510	1510	0
667	20250114	091500	1367739	1510	1500	1510	1500	8
668	20250114	091400	1355709	1528	1528	1528	1528	0
669	20250114	091300	1355709	1528	1528	1528	1528	0
670	20250114	091200	1355709	1528	1528	1528	1528	0
671	20250114	091100	1355709	1528	1528	1528	1528	0
672	20250114	091000	1355709	1528	1528	1528	1528	1
673	20250114	090900	1354181	1528	1475	1528	1475	178
674	20250114	090800	1087425	1450	1450	1450	1450	0
675	20250114	090700	1087425	1450	1450	1450	1450	0
676	20250114	090600	1087425	1450	1489	1489	1450	498
677	20250114	090500	350264	1529	1517	1529	1517	33
678	20250114	090400	299843	1507	1507	1507	1507	0
679	20250114	090300	299843	1507	1507	1507	1507	0
680	20250114	090200	299843	1507	1507	1507	1507	0
681	20250114	090100	299843	1507	1507	1507	1507	83
682	20250114	090000	174762	1533	1533	1533	1533	114