KissMeData/086960/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	200000	2898573095	1342	1342	1342	1342	460805
3	20250114	195900	2898573095	1342	1342	1342	1342	0
4	20250114	195800	2898573095	1342	1342	1342	1342	0
5	20250114	195700	2898573095	1342	1342	1342	1342	0
6	20250114	195600	2898573095	1342	1342	1342	1342	0
7	20250114	195500	2898573095	1342	1342	1342	1342	0
8	20250114	195400	2898573095	1342	1342	1342	1342	0
9	20250114	195300	2898573095	1342	1342	1342	1342	0
10	20250114	195200	2898573095	1342	1342	1342	1342	0
11	20250114	195100	2898573095	1342	1342	1342	1342	0
12	20250114	195000	2898573095	1342	1342	1342	1342	0
13	20250114	194900	2898573095	1342	1342	1342	1342	0
14	20250114	194800	2898573095	1342	1342	1342	1342	0
15	20250114	194700	2898573095	1342	1342	1342	1342	0
16	20250114	194600	2898573095	1342	1342	1342	1342	0
17	20250114	194500	2898573095	1342	1342	1342	1342	0
18	20250114	194400	2898573095	1342	1342	1342	1342	0
19	20250114	194300	2898573095	1342	1342	1342	1342	0
20	20250114	194200	2898573095	1342	1342	1342	1342	0
21	20250114	194100	2898573095	1342	1342	1342	1342	0
22	20250114	194000	2898573095	1342	1342	1342	1342	0
23	20250114	193900	2898573095	1342	1342	1342	1342	0
24	20250114	193800	2898573095	1342	1342	1342	1342	0
25	20250114	193700	2898573095	1342	1342	1342	1342	0
26	20250114	193600	2898573095	1342	1342	1342	1342	0
27	20250114	193500	2898573095	1342	1342	1342	1342	0
28	20250114	193400	2898573095	1342	1342	1342	1342	0
29	20250114	193300	2898573095	1342	1342	1342	1342	0
30	20250114	193200	2898573095	1342	1342	1342	1342	0
31	20250114	193100	2898573095	1342	1342	1342	1342	0
32	20250114	193000	2898573095	1342	1342	1342	1342	460805
33	20250114	192900	2898573095	1342	1342	1342	1342	0
34	20250114	192800	2898573095	1342	1342	1342	1342	0
35	20250114	192700	2898573095	1342	1342	1342	1342	0
36	20250114	192600	2898573095	1342	1342	1342	1342	0
37	20250114	192500	2898573095	1342	1342	1342	1342	0
38	20250114	192400	2898573095	1342	1342	1342	1342	0
39	20250114	192300	2898573095	1342	1342	1342	1342	0
40	20250114	192200	2898573095	1342	1342	1342	1342	0
41	20250114	192100	2898573095	1342	1342	1342	1342	0
42	20250114	192000	2898573095	1342	1342	1342	1342	0
43	20250114	191900	2898573095	1342	1342	1342	1342	0
44	20250114	191800	2898573095	1342	1342	1342	1342	0
45	20250114	191700	2898573095	1342	1342	1342	1342	0
46	20250114	191600	2898573095	1342	1342	1342	1342	0
47	20250114	191500	2898573095	1342	1342	1342	1342	0
48	20250114	191400	2898573095	1342	1342	1342	1342	0
49	20250114	191300	2898573095	1342	1342	1342	1342	0
50	20250114	191200	2898573095	1342	1342	1342	1342	0
51	20250114	191100	2898573095	1342	1342	1342	1342	0
52	20250114	191000	2898573095	1342	1342	1342	1342	0
53	20250114	190900	2898573095	1342	1342	1342	1342	0
54	20250114	190800	2898573095	1342	1342	1342	1342	0
55	20250114	190700	2898573095	1342	1342	1342	1342	0
56	20250114	190600	2898573095	1342	1342	1342	1342	0
57	20250114	190500	2898573095	1342	1342	1342	1342	0
58	20250114	190400	2898573095	1342	1342	1342	1342	0
59	20250114	190300	2898573095	1342	1342	1342	1342	0
60	20250114	190200	2898573095	1342	1342	1342	1342	0
61	20250114	190100	2898573095	1342	1342	1342	1342	0
62	20250114	190000	2898573095	1342	1342	1342	1342	460805
63	20250114	185900	2898573095	1342	1342	1342	1342	0
64	20250114	185800	2898573095	1342	1342	1342	1342	0
65	20250114	185700	2898573095	1342	1342	1342	1342	0
66	20250114	185600	2898573095	1342	1342	1342	1342	0
67	20250114	185500	2898573095	1342	1342	1342	1342	0
68	20250114	185400	2898573095	1342	1342	1342	1342	0
69	20250114	185300	2898573095	1342	1342	1342	1342	0
70	20250114	185200	2898573095	1342	1342	1342	1342	0
71	20250114	185100	2898573095	1342	1342	1342	1342	0
72	20250114	185000	2898573095	1342	1342	1342	1342	0
73	20250114	184900	2898573095	1342	1342	1342	1342	0
74	20250114	184800	2898573095	1342	1342	1342	1342	0
75	20250114	184700	2898573095	1342	1342	1342	1342	0
76	20250114	184600	2898573095	1342	1342	1342	1342	0
77	20250114	184500	2898573095	1342	1342	1342	1342	0
78	20250114	184400	2898573095	1342	1342	1342	1342	0
79	20250114	184300	2898573095	1342	1342	1342	1342	0
80	20250114	184200	2898573095	1342	1342	1342	1342	0
81	20250114	184100	2898573095	1342	1342	1342	1342	0
82	20250114	184000	2898573095	1342	1342	1342	1342	0
83	20250114	183900	2898573095	1342	1342	1342	1342	0
84	20250114	183800	2898573095	1342	1342	1342	1342	0
85	20250114	183700	2898573095	1342	1342	1342	1342	0
86	20250114	183600	2898573095	1342	1342	1342	1342	0
87	20250114	183500	2898573095	1342	1342	1342	1342	0
88	20250114	183400	2898573095	1342	1342	1342	1342	0
89	20250114	183300	2898573095	1342	1342	1342	1342	0
90	20250114	183200	2898573095	1342	1342	1342	1342	0
91	20250114	183100	2898573095	1342	1342	1342	1342	0
92	20250114	183000	2898573095	1342	1342	1342	1342	460805
93	20250114	182900	2898573095	1342	1342	1342	1342	0
94	20250114	182800	2898573095	1342	1342	1342	1342	0
95	20250114	182700	2898573095	1342	1342	1342	1342	0
96	20250114	182600	2898573095	1342	1342	1342	1342	0
97	20250114	182500	2898573095	1342	1342	1342	1342	0
98	20250114	182400	2898573095	1342	1342	1342	1342	0
99	20250114	182300	2898573095	1342	1342	1342	1342	0
100	20250114	182200	2898573095	1342	1342	1342	1342	0
101	20250114	182100	2898573095	1342	1342	1342	1342	0
102	20250114	182000	2898573095	1342	1342	1342	1342	0
103	20250114	181900	2898573095	1342	1342	1342	1342	0
104	20250114	181800	2898573095	1342	1342	1342	1342	0
105	20250114	181700	2898573095	1342	1342	1342	1342	0
106	20250114	181600	2898573095	1342	1342	1342	1342	0
107	20250114	181500	2898573095	1342	1342	1342	1342	0
108	20250114	181400	2898573095	1342	1342	1342	1342	0
109	20250114	181300	2898573095	1342	1342	1342	1342	0
110	20250114	181200	2898573095	1342	1342	1342	1342	0
111	20250114	181100	2898573095	1342	1342	1342	1342	0
112	20250114	181000	2898573095	1342	1342	1342	1342	0
113	20250114	180900	2898573095	1342	1342	1342	1342	0
114	20250114	180800	2898573095	1342	1342	1342	1342	0
115	20250114	180700	2898573095	1342	1342	1342	1342	0
116	20250114	180600	2898573095	1342	1342	1342	1342	0
117	20250114	180500	2898573095	1342	1342	1342	1342	0
118	20250114	180400	2898573095	1342	1342	1342	1342	0
119	20250114	180300	2898573095	1342	1342	1342	1342	0
120	20250114	180200	2898573095	1342	1342	1342	1342	0
121	20250114	180100	2898573095	1342	1342	1342	1342	0
122	20250114	180000	2898573095	1342	1342	1342	1342	460805
123	20250114	175900	2898573095	1342	1342	1342	1342	0
124	20250114	175800	2898573095	1342	1342	1342	1342	0
125	20250114	175700	2898573095	1342	1342	1342	1342	0
126	20250114	175600	2898573095	1342	1342	1342	1342	0
127	20250114	175500	2898573095	1342	1342	1342	1342	0
128	20250114	175400	2898573095	1342	1342	1342	1342	0
129	20250114	175300	2898573095	1342	1342	1342	1342	0
130	20250114	175200	2898573095	1342	1342	1342	1342	0
131	20250114	175100	2898573095	1342	1342	1342	1342	0
132	20250114	175000	2898573095	1342	1342	1342	1342	0
133	20250114	174900	2898573095	1342	1342	1342	1342	0
134	20250114	174800	2898573095	1342	1342	1342	1342	0
135	20250114	174700	2898573095	1342	1342	1342	1342	0
136	20250114	174600	2898573095	1342	1342	1342	1342	0
137	20250114	174500	2898573095	1342	1342	1342	1342	0
138	20250114	174400	2898573095	1342	1342	1342	1342	0
139	20250114	174300	2898573095	1342	1342	1342	1342	0
140	20250114	174200	2898573095	1342	1342	1342	1342	0
141	20250114	174100	2898573095	1342	1342	1342	1342	0
142	20250114	174000	2898573095	1342	1342	1342	1342	0
143	20250114	173900	2898573095	1342	1342	1342	1342	0
144	20250114	173800	2898573095	1342	1342	1342	1342	0
145	20250114	173700	2898573095	1342	1342	1342	1342	0
146	20250114	173600	2898573095	1342	1342	1342	1342	0
147	20250114	173500	2898573095	1342	1342	1342	1342	0
148	20250114	173400	2898573095	1342	1342	1342	1342	0
149	20250114	173300	2898573095	1342	1342	1342	1342	0
150	20250114	173200	2898573095	1342	1342	1342	1342	0
151	20250114	173100	2898573095	1342	1342	1342	1342	0
152	20250114	173000	2898573095	1342	1342	1342	1342	460805
153	20250114	172900	2898573095	1342	1342	1342	1342	0
154	20250114	172800	2898573095	1342	1342	1342	1342	0
155	20250114	172700	2898573095	1342	1342	1342	1342	0
156	20250114	172600	2898573095	1342	1342	1342	1342	0
157	20250114	172500	2898573095	1342	1342	1342	1342	0
158	20250114	172400	2898573095	1342	1342	1342	1342	0
159	20250114	172300	2898573095	1342	1342	1342	1342	0
160	20250114	172200	2898573095	1342	1342	1342	1342	0
161	20250114	172100	2898573095	1342	1342	1342	1342	0
162	20250114	172000	2898573095	1342	1342	1342	1342	0
163	20250114	171900	2898573095	1342	1342	1342	1342	0
164	20250114	171800	2898573095	1342	1342	1342	1342	0
165	20250114	171700	2898573095	1342	1342	1342	1342	0
166	20250114	171600	2898573095	1342	1342	1342	1342	0
167	20250114	171500	2898573095	1342	1342	1342	1342	0
168	20250114	171400	2898573095	1342	1342	1342	1342	0
169	20250114	171300	2898573095	1342	1342	1342	1342	0
170	20250114	171200	2898573095	1342	1342	1342	1342	0
171	20250114	171100	2898573095	1342	1342	1342	1342	0
172	20250114	171000	2898573095	1342	1342	1342	1342	0
173	20250114	170900	2898573095	1342	1342	1342	1342	0
174	20250114	170800	2898573095	1342	1342	1342	1342	0
175	20250114	170700	2898573095	1342	1342	1342	1342	0
176	20250114	170600	2898573095	1342	1342	1342	1342	0
177	20250114	170500	2898573095	1342	1342	1342	1342	0
178	20250114	170400	2898573095	1342	1342	1342	1342	0
179	20250114	170300	2898573095	1342	1342	1342	1342	0
180	20250114	170200	2898573095	1342	1342	1342	1342	0
181	20250114	170100	2898573095	1342	1342	1342	1342	0
182	20250114	170000	2898573095	1342	1342	1342	1342	460805
183	20250114	165900	2898573095	1342	1342	1342	1342	0
184	20250114	165800	2898573095	1342	1342	1342	1342	0
185	20250114	165700	2898573095	1342	1342	1342	1342	0
186	20250114	165600	2898573095	1342	1342	1342	1342	0
187	20250114	165500	2898573095	1342	1342	1342	1342	0
188	20250114	165400	2898573095	1342	1342	1342	1342	0
189	20250114	165300	2898573095	1342	1342	1342	1342	0
190	20250114	165200	2898573095	1342	1342	1342	1342	0
191	20250114	165100	2898573095	1342	1342	1342	1342	0
192	20250114	165000	2898573095	1342	1342	1342	1342	0
193	20250114	164900	2898573095	1342	1342	1342	1342	0
194	20250114	164800	2898573095	1342	1342	1342	1342	0
195	20250114	164700	2898573095	1342	1342	1342	1342	0
196	20250114	164600	2898573095	1342	1342	1342	1342	0
197	20250114	164500	2898573095	1342	1342	1342	1342	0
198	20250114	164400	2898573095	1342	1342	1342	1342	0
199	20250114	164300	2898573095	1342	1342	1342	1342	0
200	20250114	164200	2898573095	1342	1342	1342	1342	0
201	20250114	164100	2898573095	1342	1342	1342	1342	0
202	20250114	164000	2898573095	1342	1342	1342	1342	0
203	20250114	163900	2898573095	1342	1342	1342	1342	0
204	20250114	163800	2898573095	1342	1342	1342	1342	0
205	20250114	163700	2898573095	1342	1342	1342	1342	0
206	20250114	163600	2898573095	1342	1342	1342	1342	0
207	20250114	163500	2898573095	1342	1342	1342	1342	0
208	20250114	163400	2898573095	1342	1342	1342	1342	0
209	20250114	163300	2898573095	1342	1342	1342	1342	0
210	20250114	163200	2898573095	1342	1342	1342	1342	0
211	20250114	163100	2898573095	1342	1342	1342	1342	0
212	20250114	163000	2898573095	1342	1342	1342	1342	460805
213	20250114	162900	2898573095	1342	1342	1342	1342	0
214	20250114	162800	2898573095	1342	1342	1342	1342	0
215	20250114	162700	2898573095	1342	1342	1342	1342	0
216	20250114	162600	2898573095	1342	1342	1342	1342	0
217	20250114	162500	2898573095	1342	1342	1342	1342	0
218	20250114	162400	2898573095	1342	1342	1342	1342	0
219	20250114	162300	2898573095	1342	1342	1342	1342	0
220	20250114	162200	2898573095	1342	1342	1342	1342	0
221	20250114	162100	2898573095	1342	1342	1342	1342	0
222	20250114	162000	2898573095	1342	1342	1342	1342	0
223	20250114	161900	2898573095	1342	1342	1342	1342	0
224	20250114	161800	2898573095	1342	1342	1342	1342	0
225	20250114	161700	2898573095	1342	1342	1342	1342	0
226	20250114	161600	2898573095	1342	1342	1342	1342	0
227	20250114	161500	2898573095	1342	1342	1342	1342	0
228	20250114	161400	2898573095	1342	1342	1342	1342	0
229	20250114	161300	2898573095	1342	1342	1342	1342	0
230	20250114	161200	2898573095	1342	1342	1342	1342	0
231	20250114	161100	2898573095	1342	1342	1342	1342	0
232	20250114	161000	2898573095	1342	1342	1342	1342	0
233	20250114	160900	2898573095	1342	1342	1342	1342	0
234	20250114	160800	2898573095	1342	1342	1342	1342	0
235	20250114	160700	2898573095	1342	1342	1342	1342	0
236	20250114	160600	2898573095	1342	1342	1342	1342	0
237	20250114	160500	2898573095	1342	1342	1342	1342	0
238	20250114	160400	2898573095	1342	1342	1342	1342	0
239	20250114	160300	2898573095	1342	1342	1342	1342	0
240	20250114	160200	2898573095	1342	1342	1342	1342	0
241	20250114	160100	2898573095	1342	1342	1342	1342	0
242	20250114	160000	2898573095	1342	1342	1342	1342	460805
243	20250114	155900	2898573095	1342	1342	1342	1342	0
244	20250114	155800	2898573095	1342	1342	1342	1342	0
245	20250114	155700	2898573095	1342	1342	1342	1342	0
246	20250114	155600	2898573095	1342	1342	1342	1342	0
247	20250114	155500	2898573095	1342	1342	1342	1342	0
248	20250114	155400	2898573095	1342	1342	1342	1342	0
249	20250114	155300	2898573095	1342	1342	1342	1342	0
250	20250114	155200	2898573095	1342	1342	1342	1342	0
251	20250114	155100	2898573095	1342	1342	1342	1342	0
252	20250114	155000	2898573095	1342	1342	1342	1342	0
253	20250114	154900	2898573095	1342	1342	1342	1342	0
254	20250114	154800	2898573095	1342	1342	1342	1342	0
255	20250114	154700	2898573095	1342	1342	1342	1342	0
256	20250114	154600	2898573095	1342	1342	1342	1342	0
257	20250114	154500	2898573095	1342	1342	1342	1342	0
258	20250114	154400	2898573095	1342	1342	1342	1342	0
259	20250114	154300	2898573095	1342	1342	1342	1342	0
260	20250114	154200	2898573095	1342	1342	1342	1342	0
261	20250114	154100	2898573095	1342	1342	1342	1342	0
262	20250114	154000	2898573095	1342	1342	1342	1342	0
263	20250114	153900	2898573095	1342	1342	1342	1342	0
264	20250114	153800	2898573095	1342	1342	1342	1342	0
265	20250114	153700	2898573095	1342	1342	1342	1342	0
266	20250114	153600	2898573095	1342	1342	1342	1342	0
267	20250114	153500	2898573095	1342	1342	1342	1342	0
268	20250114	153400	2898573095	1342	1342	1342	1342	0
269	20250114	153300	2898573095	1342	1342	1342	1342	0
270	20250114	153200	2898573095	1342	1342	1342	1342	0
271	20250114	153100	2898573095	1342	1342	1342	1342	0
272	20250114	153000	2898573095	1342	1342	1342	1342	921610
273	20250114	152900	2280172785	1357	1357	1357	1357	0
274	20250114	152800	2280172785	1357	1357	1357	1357	0
275	20250114	152700	2280172785	1357	1357	1357	1357	0
276	20250114	152600	2280172785	1357	1357	1357	1357	0
277	20250114	152500	2280172785	1357	1357	1357	1357	0
278	20250114	152400	2280172785	1357	1357	1357	1357	0
279	20250114	152300	2280172785	1357	1357	1357	1357	0
280	20250114	152200	2280172785	1357	1357	1357	1357	0
281	20250114	152100	2280172785	1357	1357	1357	1357	0
282	20250114	152000	2280172785	1357	1357	1357	1357	0
283	20250114	151900	2280172785	1357	1357	1357	1357	0
284	20250114	151800	2280172785	1357	1357	1357	1357	0
285	20250114	151700	2280172785	1357	1357	1357	1357	0
286	20250114	151600	2280172785	1357	1357	1357	1357	0
287	20250114	151500	2280172785	1357	1357	1357	1357	0
288	20250114	151400	2280172785	1357	1357	1357	1357	0
289	20250114	151300	2280172785	1357	1357	1357	1357	0
290	20250114	151200	2280172785	1357	1357	1357	1357	0
291	20250114	151100	2280172785	1357	1357	1357	1357	0
292	20250114	151000	2280172785	1357	1357	1357	1357	0
293	20250114	150900	2280172785	1357	1357	1357	1357	0
294	20250114	150800	2280172785	1357	1357	1357	1357	0
295	20250114	150700	2280172785	1357	1357	1357	1357	0
296	20250114	150600	2280172785	1357	1357	1357	1357	0
297	20250114	150500	2280172785	1357	1357	1357	1357	0
298	20250114	150400	2280172785	1357	1357	1357	1357	0
299	20250114	150300	2280172785	1357	1357	1357	1357	0
300	20250114	150200	2280172785	1357	1357	1357	1357	0
301	20250114	150100	2280172785	1357	1357	1357	1357	0
302	20250114	150000	2280172785	1357	1357	1357	1357	215853
303	20250114	145900	1987260264	1366	1366	1366	1366	0
304	20250114	145800	1987260264	1366	1366	1366	1366	0
305	20250114	145700	1987260264	1366	1366	1366	1366	0
306	20250114	145600	1987260264	1366	1366	1366	1366	0
307	20250114	145500	1987260264	1366	1366	1366	1366	0
308	20250114	145400	1987260264	1366	1366	1366	1366	0
309	20250114	145300	1987260264	1366	1366	1366	1366	0
310	20250114	145200	1987260264	1366	1366	1366	1366	0
311	20250114	145100	1987260264	1366	1366	1366	1366	0
312	20250114	145000	1987260264	1366	1366	1366	1366	0
313	20250114	144900	1987260264	1366	1366	1366	1366	0
314	20250114	144800	1987260264	1366	1366	1366	1366	0
315	20250114	144700	1987260264	1366	1366	1366	1366	0
316	20250114	144600	1987260264	1366	1366	1366	1366	0
317	20250114	144500	1987260264	1366	1366	1366	1366	0
318	20250114	144400	1987260264	1366	1366	1366	1366	0
319	20250114	144300	1987260264	1366	1366	1366	1366	0
320	20250114	144200	1987260264	1366	1366	1366	1366	0
321	20250114	144100	1987260264	1366	1366	1366	1366	0
322	20250114	144000	1987260264	1366	1366	1366	1366	0
323	20250114	143900	1987260264	1366	1366	1366	1366	0
324	20250114	143800	1987260264	1366	1366	1366	1366	0
325	20250114	143700	1987260264	1366	1366	1366	1366	0
326	20250114	143600	1987260264	1366	1366	1366	1366	0
327	20250114	143500	1987260264	1366	1366	1366	1366	0
328	20250114	143400	1987260264	1366	1366	1366	1366	0
329	20250114	143300	1987260264	1366	1366	1366	1366	0
330	20250114	143200	1987260264	1366	1366	1366	1366	0
331	20250114	143100	1987260264	1366	1366	1366	1366	0
332	20250114	143000	1987260264	1366	1366	1366	1366	105953
333	20250114	142900	1842528466	1368	1368	1368	1368	0
334	20250114	142800	1842528466	1368	1368	1368	1368	0
335	20250114	142700	1842528466	1368	1368	1368	1368	0
336	20250114	142600	1842528466	1368	1368	1368	1368	0
337	20250114	142500	1842528466	1368	1368	1368	1368	0
338	20250114	142400	1842528466	1368	1368	1368	1368	0
339	20250114	142300	1842528466	1368	1368	1368	1368	0
340	20250114	142200	1842528466	1368	1368	1368	1368	0
341	20250114	142100	1842528466	1368	1368	1368	1368	0
342	20250114	142000	1842528466	1368	1368	1368	1368	0
343	20250114	141900	1842528466	1368	1368	1368	1368	0
344	20250114	141800	1842528466	1368	1368	1368	1368	0
345	20250114	141700	1842528466	1368	1368	1368	1368	0
346	20250114	141600	1842528466	1368	1368	1368	1368	0
347	20250114	141500	1842528466	1368	1368	1368	1368	0
348	20250114	141400	1842528466	1368	1368	1368	1368	0
349	20250114	141300	1842528466	1368	1368	1368	1368	0
350	20250114	141200	1842528466	1368	1368	1368	1368	0
351	20250114	141100	1842528466	1368	1368	1368	1368	0
352	20250114	141000	1842528466	1368	1368	1368	1368	0
353	20250114	140900	1842528466	1368	1368	1368	1368	0
354	20250114	140800	1842528466	1368	1368	1368	1368	0
355	20250114	140700	1842528466	1368	1368	1368	1368	0
356	20250114	140600	1842528466	1368	1368	1368	1368	0
357	20250114	140500	1842528466	1368	1368	1368	1368	0
358	20250114	140400	1842528466	1368	1368	1368	1368	0
359	20250114	140300	1842528466	1368	1368	1368	1368	0
360	20250114	140200	1842528466	1368	1368	1368	1368	0
361	20250114	140100	1842528466	1368	1368	1368	1368	0
362	20250114	140000	1842528466	1368	1368	1368	1368	95821
363	20250114	135900	1711445338	1371	1371	1371	1371	0
364	20250114	135800	1711445338	1371	1371	1371	1371	0
365	20250114	135700	1711445338	1371	1371	1371	1371	0
366	20250114	135600	1711445338	1371	1371	1371	1371	0
367	20250114	135500	1711445338	1371	1371	1371	1371	0
368	20250114	135400	1711445338	1371	1371	1371	1371	0
369	20250114	135300	1711445338	1371	1371	1371	1371	0
370	20250114	135200	1711445338	1371	1371	1371	1371	0
371	20250114	135100	1711445338	1371	1371	1371	1371	0
372	20250114	135000	1711445338	1371	1371	1371	1371	0
373	20250114	134900	1711445338	1371	1371	1371	1371	0
374	20250114	134800	1711445338	1371	1371	1371	1371	0
375	20250114	134700	1711445338	1371	1371	1371	1371	0
376	20250114	134600	1711445338	1371	1371	1371	1371	0
377	20250114	134500	1711445338	1371	1371	1371	1371	0
378	20250114	134400	1711445338	1371	1371	1371	1371	0
379	20250114	134300	1711445338	1371	1371	1371	1371	0
380	20250114	134200	1711445338	1371	1371	1371	1371	0
381	20250114	134100	1711445338	1371	1371	1371	1371	0
382	20250114	134000	1711445338	1371	1371	1371	1371	0
383	20250114	133900	1711445338	1371	1371	1371	1371	0
384	20250114	133800	1711445338	1371	1371	1371	1371	0
385	20250114	133700	1711445338	1371	1371	1371	1371	0
386	20250114	133600	1711445338	1371	1371	1371	1371	0
387	20250114	133500	1711445338	1371	1371	1371	1371	0
388	20250114	133400	1711445338	1371	1371	1371	1371	0
389	20250114	133300	1711445338	1371	1371	1371	1371	0
390	20250114	133200	1711445338	1371	1371	1371	1371	0
391	20250114	133100	1711445338	1371	1371	1371	1371	0
392	20250114	133000	1711445338	1371	1371	1371	1371	78195
393	20250114	132900	1604239993	1375	1375	1375	1375	0
394	20250114	132800	1604239993	1375	1375	1375	1375	0
395	20250114	132700	1604239993	1375	1375	1375	1375	0
396	20250114	132600	1604239993	1375	1375	1375	1375	0
397	20250114	132500	1604239993	1375	1375	1375	1375	0
398	20250114	132400	1604239993	1375	1375	1375	1375	0
399	20250114	132300	1604239993	1375	1375	1375	1375	0
400	20250114	132200	1604239993	1375	1375	1375	1375	0
401	20250114	132100	1604239993	1375	1375	1375	1375	0
402	20250114	132000	1604239993	1375	1375	1375	1375	0
403	20250114	131900	1604239993	1375	1375	1375	1375	0
404	20250114	131800	1604239993	1375	1375	1375	1375	0
405	20250114	131700	1604239993	1375	1375	1375	1375	0
406	20250114	131600	1604239993	1375	1375	1375	1375	0
407	20250114	131500	1604239993	1375	1375	1375	1375	0
408	20250114	131400	1604239993	1375	1375	1375	1375	0
409	20250114	131300	1604239993	1375	1375	1375	1375	0
410	20250114	131200	1604239993	1375	1375	1375	1375	0
411	20250114	131100	1604239993	1375	1375	1375	1375	0
412	20250114	131000	1604239993	1375	1375	1375	1375	0
413	20250114	130900	1604239993	1375	1375	1375	1375	0
414	20250114	130800	1604239993	1375	1375	1375	1375	0
415	20250114	130700	1604239993	1375	1375	1375	1375	0
416	20250114	130600	1604239993	1375	1375	1375	1375	0
417	20250114	130500	1604239993	1375	1375	1375	1375	0
418	20250114	130400	1604239993	1375	1375	1375	1375	0
419	20250114	130300	1604239993	1375	1375	1375	1375	0
420	20250114	130200	1604239993	1375	1375	1375	1375	0
421	20250114	130100	1604239993	1375	1375	1375	1375	0
422	20250114	130000	1604239993	1375	1375	1375	1375	123530
423	20250114	125900	1434386243	1377	1377	1377	1377	0
424	20250114	125800	1434386243	1377	1377	1377	1377	0
425	20250114	125700	1434386243	1377	1377	1377	1377	0
426	20250114	125600	1434386243	1377	1377	1377	1377	0
427	20250114	125500	1434386243	1377	1377	1377	1377	0
428	20250114	125400	1434386243	1377	1377	1377	1377	0
429	20250114	125300	1434386243	1377	1377	1377	1377	0
430	20250114	125200	1434386243	1377	1377	1377	1377	0
431	20250114	125100	1434386243	1377	1377	1377	1377	0
432	20250114	125000	1434386243	1377	1377	1377	1377	0
433	20250114	124900	1434386243	1377	1377	1377	1377	0
434	20250114	124800	1434386243	1377	1377	1377	1377	0
435	20250114	124700	1434386243	1377	1377	1377	1377	0
436	20250114	124600	1434386243	1377	1377	1377	1377	0
437	20250114	124500	1434386243	1377	1377	1377	1377	0
438	20250114	124400	1434386243	1377	1377	1377	1377	0
439	20250114	124300	1434386243	1377	1377	1377	1377	0
440	20250114	124200	1434386243	1377	1377	1377	1377	0
441	20250114	124100	1434386243	1377	1377	1377	1377	0
442	20250114	124000	1434386243	1377	1377	1377	1377	0
443	20250114	123900	1434386243	1377	1377	1377	1377	0
444	20250114	123800	1434386243	1377	1377	1377	1377	0
445	20250114	123700	1434386243	1377	1377	1377	1377	0
446	20250114	123600	1434386243	1377	1377	1377	1377	0
447	20250114	123500	1434386243	1377	1377	1377	1377	0
448	20250114	123400	1434386243	1377	1377	1377	1377	0
449	20250114	123300	1434386243	1377	1377	1377	1377	0
450	20250114	123200	1434386243	1377	1377	1377	1377	0
451	20250114	123100	1434386243	1377	1377	1377	1377	0
452	20250114	123000	1434386243	1377	1377	1377	1377	80729
453	20250114	122900	1323222410	1380	1380	1380	1380	0
454	20250114	122800	1323222410	1380	1380	1380	1380	0
455	20250114	122700	1323222410	1380	1380	1380	1380	0
456	20250114	122600	1323222410	1380	1380	1380	1380	0
457	20250114	122500	1323222410	1380	1380	1380	1380	0
458	20250114	122400	1323222410	1380	1380	1380	1380	0
459	20250114	122300	1323222410	1380	1380	1380	1380	0
460	20250114	122200	1323222410	1380	1380	1380	1380	0
461	20250114	122100	1323222410	1380	1380	1380	1380	0
462	20250114	122000	1323222410	1380	1380	1380	1380	0
463	20250114	121900	1323222410	1380	1380	1380	1380	0
464	20250114	121800	1323222410	1380	1380	1380	1380	0
465	20250114	121700	1323222410	1380	1380	1380	1380	0
466	20250114	121600	1323222410	1380	1380	1380	1380	0
467	20250114	121500	1323222410	1380	1380	1380	1380	0
468	20250114	121400	1323222410	1380	1380	1380	1380	0
469	20250114	121300	1323222410	1380	1380	1380	1380	0
470	20250114	121200	1323222410	1380	1380	1380	1380	0
471	20250114	121100	1323222410	1380	1380	1380	1380	0
472	20250114	121000	1323222410	1380	1380	1380	1380	0
473	20250114	120900	1323222410	1380	1380	1380	1380	0
474	20250114	120800	1323222410	1380	1380	1380	1380	0
475	20250114	120700	1323222410	1380	1380	1380	1380	0
476	20250114	120600	1323222410	1380	1380	1380	1380	0
477	20250114	120500	1323222410	1380	1380	1380	1380	0
478	20250114	120400	1323222410	1380	1380	1380	1380	0
479	20250114	120300	1323222410	1380	1380	1380	1380	0
480	20250114	120200	1323222410	1380	1380	1380	1380	0
481	20250114	120100	1323222410	1380	1380	1380	1380	0
482	20250114	120000	1323222410	1380	1380	1380	1380	124402
483	20250114	115900	1151547650	1380	1380	1380	1380	0
484	20250114	115800	1151547650	1380	1380	1380	1380	0
485	20250114	115700	1151547650	1380	1380	1380	1380	0
486	20250114	115600	1151547650	1380	1380	1380	1380	0
487	20250114	115500	1151547650	1380	1380	1380	1380	0
488	20250114	115400	1151547650	1380	1380	1380	1380	0
489	20250114	115300	1151547650	1380	1380	1380	1380	0
490	20250114	115200	1151547650	1380	1380	1380	1380	0
491	20250114	115100	1151547650	1380	1380	1380	1380	0
492	20250114	115000	1151547650	1380	1380	1380	1380	0
493	20250114	114900	1151547650	1380	1380	1380	1380	0
494	20250114	114800	1151547650	1380	1380	1380	1380	0
495	20250114	114700	1151547650	1380	1380	1380	1380	0
496	20250114	114600	1151547650	1380	1380	1380	1380	0
497	20250114	114500	1151547650	1380	1380	1380	1380	0
498	20250114	114400	1151547650	1380	1380	1380	1380	0
499	20250114	114300	1151547650	1380	1380	1380	1380	0
500	20250114	114200	1151547650	1380	1380	1380	1380	0
501	20250114	114100	1151547650	1380	1380	1380	1380	0
502	20250114	114000	1151547650	1380	1380	1380	1380	0
503	20250114	113900	1151547650	1380	1380	1380	1380	0
504	20250114	113800	1151547650	1380	1380	1380	1380	0
505	20250114	113700	1151547650	1380	1380	1380	1380	0
506	20250114	113600	1151547650	1380	1380	1380	1380	0
507	20250114	113500	1151547650	1380	1380	1380	1380	0
508	20250114	113400	1151547650	1380	1380	1380	1380	0
509	20250114	113300	1151547650	1380	1380	1380	1380	0
510	20250114	113200	1151547650	1380	1380	1380	1380	0
511	20250114	113100	1151547650	1380	1380	1380	1380	0
512	20250114	113000	1151547650	1380	1380	1380	1380	114352
513	20250114	112900	993741890	1369	1369	1369	1369	0
514	20250114	112800	993741890	1369	1369	1369	1369	0
515	20250114	112700	993741890	1369	1369	1369	1369	0
516	20250114	112600	993741890	1369	1369	1369	1369	0
517	20250114	112500	993741890	1369	1369	1369	1369	0
518	20250114	112400	993741890	1369	1369	1369	1369	0
519	20250114	112300	993741890	1369	1369	1369	1369	0
520	20250114	112200	993741890	1369	1369	1369	1369	0
521	20250114	112100	993741890	1369	1369	1369	1369	0
522	20250114	112000	993741890	1369	1369	1369	1369	0
523	20250114	111900	993741890	1369	1369	1369	1369	0
524	20250114	111800	993741890	1369	1369	1369	1369	0
525	20250114	111700	993741890	1369	1369	1369	1369	0
526	20250114	111600	993741890	1369	1369	1369	1369	0
527	20250114	111500	993741890	1369	1369	1369	1369	0
528	20250114	111400	993741890	1369	1369	1369	1369	0
529	20250114	111300	993741890	1369	1369	1369	1369	0
530	20250114	111200	993741890	1369	1369	1369	1369	0
531	20250114	111100	993741890	1369	1369	1369	1369	0
532	20250114	111000	993741890	1369	1369	1369	1369	0
533	20250114	110900	993741890	1369	1369	1369	1369	0
534	20250114	110800	993741890	1369	1369	1369	1369	0
535	20250114	110700	993741890	1369	1369	1369	1369	0
536	20250114	110600	993741890	1369	1369	1369	1369	0
537	20250114	110500	993741890	1369	1369	1369	1369	0
538	20250114	110400	993741890	1369	1369	1369	1369	0
539	20250114	110300	993741890	1369	1369	1369	1369	0
540	20250114	110200	993741890	1369	1369	1369	1369	0
541	20250114	110100	993741890	1369	1369	1369	1369	0
542	20250114	110000	993741890	1369	1369	1369	1369	107957
543	20250114	105900	845948757	1354	1354	1354	1354	0
544	20250114	105800	845948757	1354	1354	1354	1354	0
545	20250114	105700	845948757	1354	1354	1354	1354	0
546	20250114	105600	845948757	1354	1354	1354	1354	0
547	20250114	105500	845948757	1354	1354	1354	1354	0
548	20250114	105400	845948757	1354	1354	1354	1354	0
549	20250114	105300	845948757	1354	1354	1354	1354	0
550	20250114	105200	845948757	1354	1354	1354	1354	0
551	20250114	105100	845948757	1354	1354	1354	1354	0
552	20250114	105000	845948757	1354	1354	1354	1354	0
553	20250114	104900	845948757	1354	1354	1354	1354	0
554	20250114	104800	845948757	1354	1354	1354	1354	0
555	20250114	104700	845948757	1354	1354	1354	1354	0
556	20250114	104600	845948757	1354	1354	1354	1354	0
557	20250114	104500	845948757	1354	1354	1354	1354	0
558	20250114	104400	845948757	1354	1354	1354	1354	0
559	20250114	104300	845948757	1354	1354	1354	1354	0
560	20250114	104200	845948757	1354	1354	1354	1354	0
561	20250114	104100	845948757	1354	1354	1354	1354	0
562	20250114	104000	845948757	1354	1354	1354	1354	0
563	20250114	103900	845948757	1354	1354	1354	1354	0
564	20250114	103800	845948757	1354	1354	1354	1354	0
565	20250114	103700	845948757	1354	1354	1354	1354	0
566	20250114	103600	845948757	1354	1354	1354	1354	0
567	20250114	103500	845948757	1354	1354	1354	1354	0
568	20250114	103400	845948757	1354	1354	1354	1354	0
569	20250114	103300	845948757	1354	1354	1354	1354	0
570	20250114	103200	845948757	1354	1354	1354	1354	0
571	20250114	103100	845948757	1354	1354	1354	1354	0
572	20250114	103000	845948757	1354	1354	1354	1354	101217
573	20250114	102900	708900939	1351	1351	1351	1351	0
574	20250114	102800	708900939	1351	1351	1351	1351	0
575	20250114	102700	708900939	1351	1351	1351	1351	0
576	20250114	102600	708900939	1351	1351	1351	1351	0
577	20250114	102500	708900939	1351	1351	1351	1351	0
578	20250114	102400	708900939	1351	1351	1351	1351	0
579	20250114	102300	708900939	1351	1351	1351	1351	0
580	20250114	102200	708900939	1351	1351	1351	1351	0
581	20250114	102100	708900939	1351	1351	1351	1351	0
582	20250114	102000	708900939	1351	1351	1351	1351	0
583	20250114	101900	708900939	1351	1351	1351	1351	0
584	20250114	101800	708900939	1351	1351	1351	1351	0
585	20250114	101700	708900939	1351	1351	1351	1351	0
586	20250114	101600	708900939	1351	1351	1351	1351	0
587	20250114	101500	708900939	1351	1351	1351	1351	0
588	20250114	101400	708900939	1351	1351	1351	1351	0
589	20250114	101300	708900939	1351	1351	1351	1351	0
590	20250114	101200	708900939	1351	1351	1351	1351	0
591	20250114	101100	708900939	1351	1351	1351	1351	0
592	20250114	101000	708900939	1351	1351	1351	1351	0
593	20250114	100900	708900939	1351	1351	1351	1351	0
594	20250114	100800	708900939	1351	1351	1351	1351	0
595	20250114	100700	708900939	1351	1351	1351	1351	0
596	20250114	100600	708900939	1351	1351	1351	1351	0
597	20250114	100500	708900939	1351	1351	1351	1351	0
598	20250114	100400	708900939	1351	1351	1351	1351	0
599	20250114	100300	708900939	1351	1351	1351	1351	0
600	20250114	100200	708900939	1351	1351	1351	1351	0
601	20250114	100100	708900939	1351	1351	1351	1351	0
602	20250114	100000	708900939	1351	1351	1351	1351	200868
603	20250114	095900	437528271	1351	1351	1351	1351	0
604	20250114	095800	437528271	1351	1351	1351	1351	0
605	20250114	095700	437528271	1351	1351	1351	1351	0
606	20250114	095600	437528271	1351	1351	1351	1351	0
607	20250114	095500	437528271	1351	1351	1351	1351	0
608	20250114	095400	437528271	1351	1351	1351	1351	0
609	20250114	095300	437528271	1351	1351	1351	1351	0
610	20250114	095200	437528271	1351	1351	1351	1351	0
611	20250114	095100	437528271	1351	1351	1351	1351	0
612	20250114	095000	437528271	1351	1351	1351	1351	0
613	20250114	094900	437528271	1351	1351	1351	1351	0
614	20250114	094800	437528271	1351	1351	1351	1351	0
615	20250114	094700	437528271	1351	1351	1351	1351	0
616	20250114	094600	437528271	1351	1351	1351	1351	0
617	20250114	094500	437528271	1351	1351	1351	1351	0
618	20250114	094400	437528271	1351	1351	1351	1351	0
619	20250114	094300	437528271	1351	1351	1351	1351	0
620	20250114	094200	437528271	1351	1351	1351	1351	0
621	20250114	094100	437528271	1351	1351	1351	1351	0
622	20250114	094000	437528271	1351	1351	1351	1351	0
623	20250114	093900	437528271	1351	1351	1351	1351	0
624	20250114	093800	437528271	1351	1351	1351	1351	0
625	20250114	093700	437528271	1351	1351	1351	1351	0
626	20250114	093600	437528271	1351	1351	1351	1351	0
627	20250114	093500	437528271	1351	1351	1351	1351	0
628	20250114	093400	437528271	1351	1351	1351	1351	0
629	20250114	093300	437528271	1351	1351	1351	1351	0
630	20250114	093200	437528271	1351	1351	1351	1351	0
631	20250114	093100	437528271	1351	1351	1351	1351	0
632	20250114	093000	437528271	1351	1351	1351	1351	255413
633	20250114	092900	92465308	1369	1369	1369	1369	0
634	20250114	092800	92465308	1369	1369	1369	1369	0
635	20250114	092700	92465308	1369	1369	1369	1369	0
636	20250114	092600	92465308	1369	1369	1369	1369	0
637	20250114	092500	92465308	1369	1369	1369	1369	0
638	20250114	092400	92465308	1369	1369	1369	1369	0
639	20250114	092300	92465308	1369	1369	1369	1369	0
640	20250114	092200	92465308	1369	1369	1369	1369	0
641	20250114	092100	92465308	1369	1369	1369	1369	0
642	20250114	092000	92465308	1369	1369	1369	1369	0
643	20250114	091900	92465308	1369	1369	1369	1369	0
644	20250114	091800	92465308	1369	1369	1369	1369	0
645	20250114	091700	92465308	1369	1369	1369	1369	0
646	20250114	091600	92465308	1369	1369	1369	1369	0
647	20250114	091500	92465308	1369	1369	1369	1369	0
648	20250114	091400	92465308	1369	1369	1369	1369	0
649	20250114	091300	92465308	1369	1369	1369	1369	0
650	20250114	091200	92465308	1369	1369	1369	1369	0
651	20250114	091100	92465308	1369	1369	1369	1369	0
652	20250114	091000	92465308	1369	1369	1369	1369	0
653	20250114	090900	92465308	1369	1369	1369	1369	0
654	20250114	090800	92465308	1369	1369	1369	1369	0
655	20250114	090700	92465308	1369	1369	1369	1369	0
656	20250114	090600	92465308	1369	1369	1369	1369	0
657	20250114	090500	92465308	1369	1369	1369	1369	0
658	20250114	090400	92465308	1369	1369	1369	1369	0
659	20250114	090300	92465308	1369	1369	1369	1369	0
660	20250114	090200	92465308	1369	1369	1369	1369	0
661	20250114	090100	92465308	1369	1369	1369	1369	0
662	20250114	090000	92465308	1369	1369	1369	1369	65532