KissMeData/001810/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	183500	19006842	1600	1600	1600	1600	722
3	20250113	183400	19006842	1600	1600	1600	1600	0
4	20250113	183300	19006842	1600	1600	1600	1600	0
5	20250113	183200	19006842	1600	1600	1600	1600	0
6	20250113	183100	19006842	1600	1600	1600	1600	0
7	20250113	183000	19006842	1600	1600	1600	1600	0
8	20250113	182900	19006842	1600	1600	1600	1600	0
9	20250113	182800	19006842	1600	1600	1600	1600	0
10	20250113	182700	19006842	1600	1600	1600	1600	0
11	20250113	182600	19006842	1600	1600	1600	1600	0
12	20250113	182500	19006842	1600	1600	1600	1600	0
13	20250113	182400	19006842	1600	1600	1600	1600	0
14	20250113	182300	19006842	1600	1600	1600	1600	0
15	20250113	182200	19006842	1600	1600	1600	1600	0
16	20250113	182100	19006842	1600	1600	1600	1600	0
17	20250113	182000	19006842	1600	1600	1600	1600	0
18	20250113	181900	19006842	1600	1600	1600	1600	0
19	20250113	181800	19006842	1600	1600	1600	1600	0
20	20250113	181700	19006842	1600	1600	1600	1600	0
21	20250113	181600	19006842	1600	1600	1600	1600	0
22	20250113	181500	19006842	1600	1600	1600	1600	0
23	20250113	181400	19006842	1600	1600	1600	1600	0
24	20250113	181300	19006842	1600	1600	1600	1600	0
25	20250113	181200	19006842	1600	1600	1600	1600	0
26	20250113	181100	19006842	1600	1600	1600	1600	0
27	20250113	181000	19006842	1600	1600	1600	1600	0
28	20250113	180900	19006842	1600	1600	1600	1600	0
29	20250113	180800	19006842	1600	1600	1600	1600	0
30	20250113	180700	19006842	1600	1600	1600	1600	0
31	20250113	180600	19006842	1600	1600	1600	1600	0
32	20250113	180500	19006842	1600	1600	1600	1600	722
33	20250113	180400	19006842	1600	1600	1600	1600	0
34	20250113	180300	19006842	1600	1600	1600	1600	0
35	20250113	180200	19006842	1600	1600	1600	1600	0
36	20250113	180100	19006842	1600	1600	1600	1600	0
37	20250113	180000	19006842	1600	1600	1600	1600	0
38	20250113	175900	19006842	1600	1600	1600	1600	0
39	20250113	175800	19006842	1600	1600	1600	1600	0
40	20250113	175700	19006842	1600	1600	1600	1600	0
41	20250113	175600	19006842	1600	1600	1600	1600	0
42	20250113	175500	19006842	1600	1600	1600	1600	0
43	20250113	175400	19006842	1600	1600	1600	1600	0
44	20250113	175300	19006842	1600	1600	1600	1600	0
45	20250113	175200	19006842	1600	1600	1600	1600	0
46	20250113	175100	19006842	1600	1600	1600	1600	0
47	20250113	175000	19006842	1600	1600	1600	1600	0
48	20250113	174900	19006842	1600	1600	1600	1600	0
49	20250113	174800	19006842	1600	1600	1600	1600	0
50	20250113	174700	19006842	1600	1600	1600	1600	0
51	20250113	174600	19006842	1600	1600	1600	1600	0
52	20250113	174500	19006842	1600	1600	1600	1600	0
53	20250113	174400	19006842	1600	1600	1600	1600	0
54	20250113	174300	19006842	1600	1600	1600	1600	0
55	20250113	174200	19006842	1600	1600	1600	1600	0
56	20250113	174100	19006842	1600	1600	1600	1600	0
57	20250113	174000	19006842	1600	1600	1600	1600	0
58	20250113	173900	19006842	1600	1600	1600	1600	0
59	20250113	173800	19006842	1600	1600	1600	1600	0
60	20250113	173700	19006842	1600	1600	1600	1600	0
61	20250113	173600	19006842	1600	1600	1600	1600	0
62	20250113	173500	19006842	1600	1600	1600	1600	722
63	20250113	173400	19006842	1600	1600	1600	1600	0
64	20250113	173300	19006842	1600	1600	1600	1600	0
65	20250113	173200	19006842	1600	1600	1600	1600	0
66	20250113	173100	19006842	1600	1600	1600	1600	0
67	20250113	173000	19006842	1600	1600	1600	1600	0
68	20250113	172900	19006842	1600	1600	1600	1600	0
69	20250113	172800	19006842	1600	1600	1600	1600	0
70	20250113	172700	19006842	1600	1600	1600	1600	0
71	20250113	172600	19006842	1600	1600	1600	1600	0
72	20250113	172500	19006842	1600	1600	1600	1600	0
73	20250113	172400	19006842	1600	1600	1600	1600	0
74	20250113	172300	19006842	1600	1600	1600	1600	0
75	20250113	172200	19006842	1600	1600	1600	1600	0
76	20250113	172100	19006842	1600	1600	1600	1600	0
77	20250113	172000	19006842	1600	1600	1600	1600	0
78	20250113	171900	19006842	1600	1600	1600	1600	0
79	20250113	171800	19006842	1600	1600	1600	1600	0
80	20250113	171700	19006842	1600	1600	1600	1600	0
81	20250113	171600	19006842	1600	1600	1600	1600	0
82	20250113	171500	19006842	1600	1600	1600	1600	0
83	20250113	171400	19006842	1600	1600	1600	1600	0
84	20250113	171300	19006842	1600	1600	1600	1600	0
85	20250113	171200	19006842	1600	1600	1600	1600	0
86	20250113	171100	19006842	1600	1600	1600	1600	0
87	20250113	171000	19006842	1600	1600	1600	1600	0
88	20250113	170900	19006842	1600	1600	1600	1600	0
89	20250113	170800	19006842	1600	1600	1600	1600	0
90	20250113	170700	19006842	1600	1600	1600	1600	0
91	20250113	170600	19006842	1600	1600	1600	1600	0
92	20250113	170500	19006842	1600	1600	1600	1600	722
93	20250113	170400	19006842	1600	1600	1600	1600	0
94	20250113	170300	19006842	1600	1600	1600	1600	0
95	20250113	170200	19006842	1600	1600	1600	1600	0
96	20250113	170100	19006842	1600	1600	1600	1600	0
97	20250113	170000	19006842	1600	1600	1600	1600	0
98	20250113	165900	19006842	1600	1600	1600	1600	0
99	20250113	165800	19006842	1600	1600	1600	1600	0
100	20250113	165700	19006842	1600	1600	1600	1600	0
101	20250113	165600	19006842	1600	1600	1600	1600	0
102	20250113	165500	19006842	1600	1600	1600	1600	0
103	20250113	165400	19006842	1600	1600	1600	1600	0
104	20250113	165300	19006842	1600	1600	1600	1600	0
105	20250113	165200	19006842	1600	1600	1600	1600	0
106	20250113	165100	19006842	1600	1600	1600	1600	0
107	20250113	165000	19006842	1600	1600	1600	1600	0
108	20250113	164900	19006842	1600	1600	1600	1600	0
109	20250113	164800	19006842	1600	1600	1600	1600	0
110	20250113	164700	19006842	1600	1600	1600	1600	0
111	20250113	164600	19006842	1600	1600	1600	1600	0
112	20250113	164500	19006842	1600	1600	1600	1600	0
113	20250113	164400	19006842	1600	1600	1600	1600	0
114	20250113	164300	19006842	1600	1600	1600	1600	0
115	20250113	164200	19006842	1600	1600	1600	1600	0
116	20250113	164100	19006842	1600	1600	1600	1600	0
117	20250113	164000	19006842	1600	1600	1600	1600	0
118	20250113	163900	19006842	1600	1600	1600	1600	0
119	20250113	163800	19006842	1600	1600	1600	1600	0
120	20250113	163700	19006842	1600	1600	1600	1600	0
121	20250113	163600	19006842	1600	1600	1600	1600	0
122	20250113	163500	19006842	1600	1600	1600	1600	722
123	20250113	163400	19006842	1600	1600	1600	1600	0
124	20250113	163300	19006842	1600	1600	1600	1600	0
125	20250113	163200	19006842	1600	1600	1600	1600	0
126	20250113	163100	19006842	1600	1600	1600	1600	0
127	20250113	163000	19006842	1600	1600	1600	1600	0
128	20250113	162900	19006842	1600	1600	1600	1600	0
129	20250113	162800	19006842	1600	1600	1600	1600	0
130	20250113	162700	19006842	1600	1600	1600	1600	0
131	20250113	162600	19006842	1600	1600	1600	1600	0
132	20250113	162500	19006842	1600	1600	1600	1600	0
133	20250113	162400	19006842	1600	1600	1600	1600	0
134	20250113	162300	19006842	1600	1600	1600	1600	0
135	20250113	162200	19006842	1600	1600	1600	1600	0
136	20250113	162100	19006842	1600	1600	1600	1600	0
137	20250113	162000	19006842	1600	1600	1600	1600	0
138	20250113	161900	19006842	1600	1600	1600	1600	0
139	20250113	161800	19006842	1600	1600	1600	1600	0
140	20250113	161700	19006842	1600	1600	1600	1600	0
141	20250113	161600	19006842	1600	1600	1600	1600	0
142	20250113	161500	19006842	1600	1600	1600	1600	0
143	20250113	161400	19006842	1600	1600	1600	1600	0
144	20250113	161300	19006842	1600	1600	1600	1600	0
145	20250113	161200	19006842	1600	1600	1600	1600	0
146	20250113	161100	19006842	1600	1600	1600	1600	0
147	20250113	161000	19006842	1600	1600	1600	1600	0
148	20250113	160900	19006842	1600	1600	1600	1600	0
149	20250113	160800	19006842	1600	1600	1600	1600	0
150	20250113	160700	19006842	1600	1600	1600	1600	0
151	20250113	160600	19006842	1600	1600	1600	1600	0
152	20250113	160500	19006842	1600	1600	1600	1600	722
153	20250113	160400	19006842	1600	1600	1600	1600	0
154	20250113	160300	19006842	1600	1600	1600	1600	0
155	20250113	160200	19006842	1600	1600	1600	1600	0
156	20250113	160100	19006842	1600	1600	1600	1600	0
157	20250113	160000	19006842	1600	1600	1600	1600	0
158	20250113	155900	19006842	1600	1600	1600	1600	0
159	20250113	155800	19006842	1600	1600	1600	1600	0
160	20250113	155700	19006842	1600	1600	1600	1600	0
161	20250113	155600	19006842	1600	1600	1600	1600	0
162	20250113	155500	19006842	1600	1600	1600	1600	0
163	20250113	155400	19006842	1600	1600	1600	1600	0
164	20250113	155300	19006842	1600	1600	1600	1600	0
165	20250113	155200	19006842	1600	1600	1600	1600	0
166	20250113	155100	19006842	1600	1600	1600	1600	0
167	20250113	155000	19006842	1600	1600	1600	1600	0
168	20250113	154900	19006842	1600	1600	1600	1600	0
169	20250113	154800	19006842	1600	1600	1600	1600	0
170	20250113	154700	19006842	1600	1600	1600	1600	0
171	20250113	154600	19006842	1600	1600	1600	1600	0
172	20250113	154500	19006842	1600	1600	1600	1600	0
173	20250113	154400	19006842	1600	1600	1600	1600	0
174	20250113	154300	19006842	1600	1600	1600	1600	0
175	20250113	154200	19006842	1600	1600	1600	1600	0
176	20250113	154100	19006842	1600	1600	1600	1600	0
177	20250113	154000	19006842	1600	1600	1600	1600	0
178	20250113	153900	19006842	1600	1600	1600	1600	0
179	20250113	153800	19006842	1600	1600	1600	1600	0
180	20250113	153700	19006842	1600	1600	1600	1600	0
181	20250113	153600	19006842	1600	1600	1600	1600	0
182	20250113	153500	19006842	1600	1600	1600	1600	722
183	20250113	153400	19006842	1600	1600	1600	1600	0
184	20250113	153300	19006842	1600	1600	1600	1600	0
185	20250113	153200	19006842	1600	1600	1600	1600	0
186	20250113	153100	19006842	1600	1600	1600	1600	0
187	20250113	153000	19006842	1600	1600	1600	1600	722
188	20250113	152900	17851642	1583	1583	1583	1583	0
189	20250113	152800	17851642	1583	1583	1583	1583	0
190	20250113	152700	17851642	1583	1583	1583	1583	0
191	20250113	152600	17851642	1583	1583	1583	1583	0
192	20250113	152500	17851642	1583	1583	1583	1583	0
193	20250113	152400	17851642	1583	1583	1583	1583	0
194	20250113	152300	17851642	1583	1583	1583	1583	0
195	20250113	152200	17851642	1583	1583	1583	1583	0
196	20250113	152100	17851642	1583	1583	1583	1583	0
197	20250113	152000	17851642	1583	1583	1583	1583	0
198	20250113	151900	17851642	1583	1583	1583	1583	0
199	20250113	151800	17851642	1583	1587	1587	1583	439
200	20250113	151700	17156001	1590	1590	1590	1590	0
201	20250113	151600	17156001	1590	1590	1590	1590	224
202	20250113	151500	16799841	1600	1600	1600	1600	0
203	20250113	151400	16799841	1600	1600	1600	1600	0
204	20250113	151300	16799841	1600	1600	1600	1600	0
205	20250113	151200	16799841	1600	1600	1600	1600	0
206	20250113	151100	16799841	1600	1600	1600	1600	0
207	20250113	151000	16799841	1600	1600	1600	1600	0
208	20250113	150900	16799841	1600	1600	1600	1600	0
209	20250113	150800	16799841	1600	1600	1600	1600	0
210	20250113	150700	16799841	1600	1600	1600	1600	0
211	20250113	150600	16799841	1600	1600	1600	1600	0
212	20250113	150500	16799841	1600	1598	1600	1598	66
213	20250113	150400	16694306	1599	1599	1599	1599	0
214	20250113	150300	16694306	1599	1599	1599	1599	0
215	20250113	150200	16694306	1599	1599	1599	1599	8
216	20250113	150100	16681514	1599	1599	1599	1599	0
217	20250113	150000	16681514	1599	1599	1599	1599	0
218	20250113	145900	16681514	1599	1599	1599	1599	0
219	20250113	145800	16681514	1599	1599	1599	1599	0
220	20250113	145700	16681514	1599	1599	1599	1599	0
221	20250113	145600	16681514	1599	1599	1599	1599	0
222	20250113	145500	16681514	1599	1599	1599	1599	0
223	20250113	145400	16681514	1599	1599	1599	1599	0
224	20250113	145300	16681514	1599	1599	1599	1599	34
225	20250113	145200	16627148	1596	1595	1596	1595	337
226	20250113	145100	16089365	1595	1593	1595	1593	225
227	20250113	145000	15730634	1594	1594	1594	1594	0
228	20250113	144900	15730634	1594	1594	1594	1594	8
229	20250113	144800	15717882	1586	1586	1586	1586	0
230	20250113	144700	15717882	1586	1586	1586	1586	0
231	20250113	144600	15717882	1586	1586	1586	1586	0
232	20250113	144500	15717882	1586	1586	1586	1586	0
233	20250113	144400	15717882	1586	1586	1586	1586	0
234	20250113	144300	15717882	1586	1586	1586	1586	0
235	20250113	144200	15717882	1586	1586	1586	1586	0
236	20250113	144100	15717882	1586	1587	1587	1586	261
237	20250113	144000	15303935	1585	1595	1595	1585	50
238	20250113	143900	15224522	1599	1599	1599	1599	0
239	20250113	143800	15224522	1599	1599	1599	1599	0
240	20250113	143700	15224522	1599	1599	1599	1599	0
241	20250113	143600	15224522	1599	1599	1599	1599	8
242	20250113	143500	15211730	1600	1600	1600	1600	0
243	20250113	143400	15211730	1600	1600	1600	1600	0
244	20250113	143300	15211730	1600	1600	1600	1600	0
245	20250113	143200	15211730	1600	1600	1600	1600	0
246	20250113	143100	15211730	1600	1600	1600	1600	0
247	20250113	143000	15211730	1600	1600	1600	1600	0
248	20250113	142900	15211730	1600	1600	1600	1600	0
249	20250113	142800	15211730	1600	1600	1600	1600	0
250	20250113	142700	15211730	1600	1600	1600	1600	0
251	20250113	142600	15211730	1600	1599	1600	1599	20
252	20250113	142500	15179740	1599	1599	1599	1599	0
253	20250113	142400	15179740	1599	1599	1599	1599	0
254	20250113	142300	15179740	1599	1599	1600	1599	21
255	20250113	142200	15146160	1600	1600	1600	1600	0
256	20250113	142100	15146160	1600	1600	1600	1600	0
257	20250113	142000	15146160	1600	1600	1600	1600	0
258	20250113	141900	15146160	1600	1599	1600	1599	11
259	20250113	141800	15128570	1600	1600	1600	1600	0
260	20250113	141700	15128570	1600	1600	1600	1600	0
261	20250113	141600	15128570	1600	1600	1600	1600	0
262	20250113	141500	15128570	1600	1594	1600	1594	1532
263	20250113	141400	12685013	1594	1594	1594	1594	0
264	20250113	141300	12685013	1594	1594	1594	1594	0
265	20250113	141200	12685013	1594	1594	1594	1594	2
266	20250113	141100	12681825	1595	1595	1595	1595	0
267	20250113	141000	12681825	1595	1594	1595	1594	8
268	20250113	140900	12669067	1593	1593	1593	1593	0
269	20250113	140800	12669067	1593	1593	1593	1593	1
270	20250113	140700	12667474	1594	1594	1594	1594	4
271	20250113	140600	12661098	1595	1595	1595	1595	0
272	20250113	140500	12661098	1595	1595	1595	1595	62
273	20250113	140400	12562208	1595	1595	1595	1595	0
274	20250113	140300	12562208	1595	1595	1595	1595	0
275	20250113	140200	12562208	1595	1595	1595	1595	0
276	20250113	140100	12562208	1595	1595	1595	1595	0
277	20250113	140000	12562208	1595	1595	1595	1595	0
278	20250113	135900	12562208	1595	1595	1595	1595	1
279	20250113	135800	12560613	1600	1600	1600	1600	0
280	20250113	135700	12560613	1600	1600	1600	1600	8
281	20250113	135600	12547813	1600	1600	1600	1600	0
282	20250113	135500	12547813	1600	1600	1600	1600	8
283	20250113	135400	12535013	1601	1601	1601	1601	0
284	20250113	135300	12535013	1601	1601	1601	1601	0
285	20250113	135200	12535013	1601	1601	1601	1601	0
286	20250113	135100	12535013	1601	1601	1601	1601	0
287	20250113	135000	12535013	1601	1601	1601	1601	0
288	20250113	134900	12535013	1601	1601	1601	1601	0
289	20250113	134800	12535013	1601	1601	1601	1601	0
290	20250113	134700	12535013	1601	1601	1601	1601	0
291	20250113	134600	12535013	1601	1601	1601	1601	0
292	20250113	134500	12535013	1601	1601	1601	1601	0
293	20250113	134400	12535013	1601	1600	1601	1600	8
294	20250113	134300	12522212	1600	1600	1600	1600	0
295	20250113	134200	12522212	1600	1600	1600	1600	0
296	20250113	134100	12522212	1600	1600	1600	1600	0
297	20250113	134000	12522212	1600	1600	1600	1600	0
298	20250113	133900	12522212	1600	1600	1600	1600	0
299	20250113	133800	12522212	1600	1600	1600	1600	0
300	20250113	133700	12522212	1600	1600	1600	1600	0
301	20250113	133600	12522212	1600	1600	1600	1600	0
302	20250113	133500	12522212	1600	1600	1600	1600	0
303	20250113	133400	12522212	1600	1600	1600	1600	0
304	20250113	133300	12522212	1600	1600	1600	1600	0
305	20250113	133200	12522212	1600	1600	1600	1600	0
306	20250113	133100	12522212	1600	1600	1600	1600	8
307	20250113	133000	12509412	1600	1600	1600	1600	0
308	20250113	132900	12509412	1600	1600	1600	1600	0
309	20250113	132800	12509412	1600	1600	1600	1600	1
310	20250113	132700	12507812	1600	1600	1600	1600	0
311	20250113	132600	12507812	1600	1600	1600	1600	4
312	20250113	132500	12501412	1604	1604	1604	1604	0
313	20250113	132400	12501412	1604	1604	1604	1604	0
314	20250113	132300	12501412	1604	1604	1604	1604	0
315	20250113	132200	12501412	1604	1604	1604	1604	0
316	20250113	132100	12501412	1604	1604	1604	1604	0
317	20250113	132000	12501412	1604	1604	1604	1604	0
318	20250113	131900	12501412	1604	1604	1604	1604	0
319	20250113	131800	12501412	1604	1604	1604	1604	8
320	20250113	131700	12488580	1604	1604	1604	1604	0
321	20250113	131600	12488580	1604	1604	1604	1604	0
322	20250113	131500	12488580	1604	1604	1604	1604	0
323	20250113	131400	12488580	1604	1604	1604	1604	0
324	20250113	131300	12488580	1604	1604	1604	1604	0
325	20250113	131200	12488580	1604	1604	1604	1604	0
326	20250113	131100	12488580	1604	1604	1604	1604	0
327	20250113	131000	12488580	1604	1604	1604	1604	0
328	20250113	130900	12488580	1604	1604	1604	1604	0
329	20250113	130800	12488580	1604	1604	1604	1604	0
330	20250113	130700	12488580	1604	1604	1604	1604	0
331	20250113	130600	12488580	1604	1604	1604	1604	0
332	20250113	130500	12488580	1604	1604	1604	1604	8
333	20250113	130400	12475748	1605	1605	1605	1605	0
334	20250113	130300	12475748	1605	1605	1605	1605	0
335	20250113	130200	12475748	1605	1605	1605	1605	0
336	20250113	130100	12475748	1605	1605	1605	1605	0
337	20250113	130000	12475748	1605	1605	1605	1605	0
338	20250113	125900	12475748	1605	1605	1605	1605	0
339	20250113	125800	12475748	1605	1605	1605	1605	0
340	20250113	125700	12475748	1605	1605	1605	1605	0
341	20250113	125600	12475748	1605	1605	1605	1605	0
342	20250113	125500	12475748	1605	1605	1605	1605	0
343	20250113	125400	12475748	1605	1605	1605	1605	0
344	20250113	125300	12475748	1605	1605	1605	1605	0
345	20250113	125200	12475748	1605	1605	1605	1605	8
346	20250113	125100	12462908	1595	1595	1595	1595	0
347	20250113	125000	12462908	1595	1595	1595	1595	0
348	20250113	124900	12462908	1595	1595	1595	1595	0
349	20250113	124800	12462908	1595	1595	1595	1595	0
350	20250113	124700	12462908	1595	1595	1595	1595	0
351	20250113	124600	12462908	1595	1595	1595	1595	0
352	20250113	124500	12462908	1595	1595	1595	1595	0
353	20250113	124400	12462908	1595	1595	1595	1595	36
354	20250113	124300	12405488	1600	1600	1600	1600	1
355	20250113	124200	12403888	1605	1605	1605	1605	0
356	20250113	124100	12403888	1605	1605	1605	1605	0
357	20250113	124000	12403888	1605	1605	1605	1605	0
358	20250113	123900	12403888	1605	1605	1605	1605	8
359	20250113	123800	12391048	1605	1605	1605	1605	0
360	20250113	123700	12391048	1605	1605	1605	1605	0
361	20250113	123600	12391048	1605	1605	1605	1605	0
362	20250113	123500	12391048	1605	1605	1605	1605	0
363	20250113	123400	12391048	1605	1605	1605	1605	0
364	20250113	123300	12391048	1605	1605	1605	1605	0
365	20250113	123200	12391048	1605	1605	1605	1605	0
366	20250113	123100	12391048	1605	1605	1605	1605	0
367	20250113	123000	12391048	1605	1605	1605	1605	0
368	20250113	122900	12391048	1605	1605	1605	1605	0
369	20250113	122800	12391048	1605	1605	1605	1605	0
370	20250113	122700	12391048	1605	1605	1605	1605	0
371	20250113	122600	12391048	1605	1605	1605	1605	8
372	20250113	122500	12378208	1600	1600	1600	1600	0
373	20250113	122400	12378208	1600	1600	1600	1600	0
374	20250113	122300	12378208	1600	1600	1600	1600	0
375	20250113	122200	12378208	1600	1600	1600	1600	0
376	20250113	122100	12378208	1600	1600	1600	1600	2
377	20250113	122000	12375008	1607	1607	1607	1607	0
378	20250113	121900	12375008	1607	1607	1607	1607	0
379	20250113	121800	12375008	1607	1607	1607	1607	0
380	20250113	121700	12375008	1607	1607	1607	1607	0
381	20250113	121600	12375008	1607	1607	1607	1607	0
382	20250113	121500	12375008	1607	1607	1607	1607	0
383	20250113	121400	12375008	1607	1607	1607	1607	0
384	20250113	121300	12375008	1607	1607	1607	1607	8
385	20250113	121200	12362152	1608	1608	1608	1608	0
386	20250113	121100	12362152	1608	1608	1608	1608	0
387	20250113	121000	12362152	1608	1608	1608	1608	0
388	20250113	120900	12362152	1608	1608	1608	1608	0
389	20250113	120800	12362152	1608	1605	1608	1605	41
390	20250113	120700	12296307	1605	1605	1605	1605	0
391	20250113	120600	12296307	1605	1605	1605	1605	0
392	20250113	120500	12296307	1605	1605	1605	1605	0
393	20250113	120400	12296307	1605	1605	1605	1605	0
394	20250113	120300	12296307	1605	1605	1605	1605	0
395	20250113	120200	12296307	1605	1605	1605	1605	0
396	20250113	120100	12296307	1605	1605	1605	1605	0
397	20250113	120000	12296307	1605	1605	1605	1605	8
398	20250113	115900	12283467	1606	1606	1606	1606	0
399	20250113	115800	12283467	1606	1606	1606	1606	0
400	20250113	115700	12283467	1606	1603	1606	1603	5
401	20250113	115600	12275449	1603	1603	1603	1603	0
402	20250113	115500	12275449	1603	1603	1603	1603	0
403	20250113	115400	12275449	1603	1603	1603	1603	0
404	20250113	115300	12275449	1603	1603	1603	1603	0
405	20250113	115200	12275449	1603	1603	1603	1603	0
406	20250113	115100	12275449	1603	1603	1603	1603	0
407	20250113	115000	12275449	1603	1603	1603	1603	0
408	20250113	114900	12275449	1603	1603	1603	1603	0
409	20250113	114800	12275449	1603	1603	1603	1603	0
410	20250113	114700	12275449	1603	1603	1603	1603	8
411	20250113	114600	12262625	1606	1606	1606	1606	0
412	20250113	114500	12262625	1606	1606	1606	1606	0
413	20250113	114400	12262625	1606	1606	1606	1606	0
414	20250113	114300	12262625	1606	1606	1606	1606	0
415	20250113	114200	12262625	1606	1606	1606	1606	0
416	20250113	114100	12262625	1606	1606	1606	1606	0
417	20250113	114000	12262625	1606	1606	1606	1606	0
418	20250113	113900	12262625	1606	1606	1606	1606	0
419	20250113	113800	12262625	1606	1606	1606	1606	0
420	20250113	113700	12262625	1606	1606	1606	1606	0
421	20250113	113600	12262625	1606	1606	1606	1606	0
422	20250113	113500	12262625	1606	1606	1606	1606	0
423	20250113	113400	12262625	1606	1606	1606	1606	8
424	20250113	113300	12249777	1607	1607	1607	1607	0
425	20250113	113200	12249777	1607	1607	1607	1607	0
426	20250113	113100	12249777	1607	1607	1607	1607	0
427	20250113	113000	12249777	1607	1607	1607	1607	0
428	20250113	112900	12249777	1607	1607	1607	1607	0
429	20250113	112800	12249777	1607	1603	1607	1603	5
430	20250113	112700	12241758	1603	1603	1603	1603	0
431	20250113	112600	12241758	1603	1603	1603	1603	0
432	20250113	112500	12241758	1603	1603	1603	1603	0
433	20250113	112400	12241758	1603	1603	1603	1603	0
434	20250113	112300	12241758	1603	1603	1603	1603	0
435	20250113	112200	12241758	1603	1603	1603	1603	0
436	20250113	112100	12241758	1603	1603	1603	1603	8
437	20250113	112000	12228934	1603	1603	1603	1603	0
438	20250113	111900	12228934	1603	1603	1603	1603	0
439	20250113	111800	12228934	1603	1603	1603	1603	0
440	20250113	111700	12228934	1603	1603	1603	1603	0
441	20250113	111600	12228934	1603	1603	1603	1603	0
442	20250113	111500	12228934	1603	1603	1603	1603	0
443	20250113	111400	12228934	1603	1603	1603	1603	0
444	20250113	111300	12228934	1603	1603	1603	1603	0
445	20250113	111200	12228934	1603	1603	1603	1603	0
446	20250113	111100	12228934	1603	1603	1603	1603	0
447	20250113	111000	12228934	1603	1603	1603	1603	0
448	20250113	110900	12228934	1603	1603	1603	1603	0
449	20250113	110800	12228934	1603	1603	1603	1603	8
450	20250113	110700	12216110	1607	1607	1607	1607	0
451	20250113	110600	12216110	1607	1607	1607	1607	0
452	20250113	110500	12216110	1607	1607	1607	1607	0
453	20250113	110400	12216110	1607	1607	1607	1607	0
454	20250113	110300	12216110	1607	1607	1607	1607	0
455	20250113	110200	12216110	1607	1607	1607	1607	0
456	20250113	110100	12216110	1607	1607	1607	1607	0
457	20250113	110000	12216110	1607	1607	1607	1607	0
458	20250113	105900	12216110	1607	1607	1607	1607	0
459	20250113	105800	12216110	1607	1607	1607	1607	0
460	20250113	105700	12216110	1607	1607	1607	1607	0
461	20250113	105600	12216110	1607	1607	1607	1607	0
462	20250113	105500	12216110	1607	1595	1607	1595	8
463	20250113	105400	12203281	1580	1580	1580	1580	0
464	20250113	105300	12203281	1580	1580	1580	1580	0
465	20250113	105200	12203281	1580	1580	1580	1580	0
466	20250113	105100	12203281	1580	1580	1580	1580	0
467	20250113	105000	12203281	1580	1580	1580	1580	0
468	20250113	104900	12203281	1580	1580	1580	1580	0
469	20250113	104800	12203281	1580	1580	1580	1580	0
470	20250113	104700	12203281	1580	1580	1580	1580	0
471	20250113	104600	12203281	1580	1580	1580	1580	0
472	20250113	104500	12203281	1580	1580	1580	1580	0
473	20250113	104400	12203281	1580	1580	1580	1580	0
474	20250113	104300	12203281	1580	1580	1580	1580	0
475	20250113	104200	12203281	1580	1608	1608	1580	501
476	20250113	104100	11408710	1624	1624	1624	1624	0
477	20250113	104000	11408710	1624	1624	1624	1624	0
478	20250113	103900	11408710	1624	1624	1624	1624	0
479	20250113	103800	11408710	1624	1624	1624	1624	0
480	20250113	103700	11408710	1624	1624	1624	1624	0
481	20250113	103600	11408710	1624	1624	1624	1624	0
482	20250113	103500	11408710	1624	1624	1624	1624	0
483	20250113	103400	11408710	1624	1624	1624	1624	0
484	20250113	103300	11408710	1624	1624	1624	1624	0
485	20250113	103200	11408710	1624	1624	1624	1624	0
486	20250113	103100	11408710	1624	1624	1624	1624	10
487	20250113	103000	11392470	1624	1624	1624	1624	0
488	20250113	102900	11392470	1624	1624	1624	1624	0
489	20250113	102800	11392470	1624	1624	1624	1624	0
490	20250113	102700	11392470	1624	1624	1624	1624	0
491	20250113	102600	11392470	1624	1611	1624	1611	16
492	20250113	102500	11366627	1611	1597	1611	1597	412
493	20250113	102400	10708635	1597	1597	1597	1597	0
494	20250113	102300	10708635	1597	1597	1597	1597	0
495	20250113	102200	10708635	1597	1597	1597	1597	0
496	20250113	102100	10708635	1597	1597	1597	1597	0
497	20250113	102000	10708635	1597	1597	1597	1597	7
498	20250113	101900	10697456	1597	1597	1597	1597	0
499	20250113	101800	10697456	1597	1597	1597	1597	0
500	20250113	101700	10697456	1597	1597	1597	1597	0
501	20250113	101600	10697456	1597	1597	1597	1597	0
502	20250113	101500	10697456	1597	1597	1597	1597	3
503	20250113	101400	10692665	1597	1597	1597	1597	0
504	20250113	101300	10692665	1597	1597	1597	1597	0
505	20250113	101200	10692665	1597	1597	1597	1597	0
506	20250113	101100	10692665	1597	1597	1597	1597	1
507	20250113	101000	10691068	1597	1597	1597	1597	56
508	20250113	100900	10601636	1597	1597	1597	1596	750
509	20250113	100800	9403888	1599	1610	1610	1598	32
510	20250113	100700	9352707	1597	1614	1614	1597	204
511	20250113	100600	9026417	1628	1628	1628	1628	0
512	20250113	100500	9026417	1628	1628	1628	1628	0
513	20250113	100400	9026417	1628	1628	1628	1628	0
514	20250113	100300	9026417	1628	1628	1628	1628	0
515	20250113	100200	9026417	1628	1628	1628	1628	0
516	20250113	100100	9026417	1628	1628	1628	1628	0
517	20250113	100000	9026417	1628	1628	1628	1628	0
518	20250113	095900	9026417	1628	1628	1628	1628	0
519	20250113	095800	9026417	1628	1628	1628	1628	0
520	20250113	095700	9026417	1628	1628	1628	1628	0
521	20250113	095600	9026417	1628	1628	1628	1628	0
522	20250113	095500	9026417	1628	1628	1628	1628	0
523	20250113	095400	9026417	1628	1628	1628	1628	0
524	20250113	095300	9026417	1628	1628	1628	1628	0
525	20250113	095200	9026417	1628	1628	1628	1628	0
526	20250113	095100	9026417	1628	1628	1628	1628	0
527	20250113	095000	9026417	1628	1628	1628	1628	1
528	20250113	094900	9024789	1629	1629	1629	1629	0
529	20250113	094800	9024789	1629	1629	1629	1629	0
530	20250113	094700	9024789	1629	1629	1629	1629	0
531	20250113	094600	9024789	1629	1629	1629	1629	0
532	20250113	094500	9024789	1629	1629	1629	1629	0
533	20250113	094400	9024789	1629	1629	1629	1629	0
534	20250113	094300	9024789	1629	1629	1629	1629	0
535	20250113	094200	9024789	1629	1623	1629	1623	102
536	20250113	094100	8858767	1629	1629	1629	1629	0
537	20250113	094000	8858767	1629	1629	1629	1629	0
538	20250113	093900	8858767	1629	1629	1629	1629	0
539	20250113	093800	8858767	1629	1629	1629	1629	0
540	20250113	093700	8858767	1629	1629	1629	1629	0
541	20250113	093600	8858767	1629	1629	1629	1629	0
542	20250113	093500	8858767	1629	1629	1629	1629	0
543	20250113	093400	8858767	1629	1629	1629	1629	0
544	20250113	093300	8858767	1629	1627	1629	1626	12
545	20250113	093200	8839242	1629	1629	1629	1629	0
546	20250113	093100	8839242	1629	1629	1629	1629	1
547	20250113	093000	8837613	1613	1613	1613	1613	0
548	20250113	092900	8837613	1613	1613	1613	1613	0
549	20250113	092800	8837613	1613	1632	1632	1613	202
550	20250113	092700	8511740	1632	1632	1632	1632	0
551	20250113	092600	8511740	1632	1620	1632	1617	55
552	20250113	092500	8422787	1635	1612	1635	1612	1027
553	20250113	092400	6762853	1613	1612	1613	1612	11
554	20250113	092300	6745120	1613	1613	1613	1613	0
555	20250113	092200	6745120	1613	1613	1613	1613	0
556	20250113	092100	6745120	1613	1613	1613	1613	0
557	20250113	092000	6745120	1613	1613	1613	1613	201
558	20250113	091900	6420907	1615	1615	1615	1615	111
559	20250113	091800	6241642	1614	1610	1614	1610	3700
560	20250113	091700	281927	1611	1611	1611	1611	0
561	20250113	091600	281927	1611	1611	1611	1611	0
562	20250113	091500	281927	1611	1611	1611	1611	0
563	20250113	091400	281927	1611	1611	1611	1611	0
564	20250113	091300	281927	1611	1611	1611	1611	0
565	20250113	091200	281927	1611	1611	1611	1611	0
566	20250113	091100	281927	1611	1611	1611	1611	0
567	20250113	091000	281927	1611	1610	1611	1610	11
568	20250113	090900	264216	1611	1611	1611	1611	0
569	20250113	090800	264216	1611	1611	1611	1611	0
570	20250113	090700	264216	1611	1611	1611	1611	0
571	20250113	090600	264216	1611	1611	1611	1611	0
572	20250113	090500	264216	1611	1609	1611	1609	45
573	20250113	090400	191799	1608	1609	1609	1608	5
574	20250113	090300	183758	1611	1611	1611	1611	2
575	20250113	090200	180536	1611	1611	1611	1611	0
576	20250113	090100	180536	1611	1611	1611	1611	6
577	20250113	090000	170870	1610	1612	1612	1610	106