KissMeData/002690/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	183800	5471173	1361	1361	1361	1361	130
3	20250110	183700	5471173	1361	1361	1361	1361	0
4	20250110	183600	5471173	1361	1361	1361	1361	0
5	20250110	183500	5471173	1361	1361	1361	1361	0
6	20250110	183400	5471173	1361	1361	1361	1361	0
7	20250110	183300	5471173	1361	1361	1361	1361	0
8	20250110	183200	5471173	1361	1361	1361	1361	0
9	20250110	183100	5471173	1361	1361	1361	1361	0
10	20250110	183000	5471173	1361	1361	1361	1361	0
11	20250110	182900	5471173	1361	1361	1361	1361	0
12	20250110	182800	5471173	1361	1361	1361	1361	0
13	20250110	182700	5471173	1361	1361	1361	1361	0
14	20250110	182600	5471173	1361	1361	1361	1361	0
15	20250110	182500	5471173	1361	1361	1361	1361	0
16	20250110	182400	5471173	1361	1361	1361	1361	0
17	20250110	182300	5471173	1361	1361	1361	1361	0
18	20250110	182200	5471173	1361	1361	1361	1361	0
19	20250110	182100	5471173	1361	1361	1361	1361	0
20	20250110	182000	5471173	1361	1361	1361	1361	0
21	20250110	181900	5471173	1361	1361	1361	1361	0
22	20250110	181800	5471173	1361	1361	1361	1361	0
23	20250110	181700	5471173	1361	1361	1361	1361	0
24	20250110	181600	5471173	1361	1361	1361	1361	0
25	20250110	181500	5471173	1361	1361	1361	1361	0
26	20250110	181400	5471173	1361	1361	1361	1361	0
27	20250110	181300	5471173	1361	1361	1361	1361	0
28	20250110	181200	5471173	1361	1361	1361	1361	0
29	20250110	181100	5471173	1361	1361	1361	1361	0
30	20250110	181000	5471173	1361	1361	1361	1361	0
31	20250110	180900	5471173	1361	1361	1361	1361	0
32	20250110	180800	5471173	1361	1361	1361	1361	130
33	20250110	180700	5471173	1361	1361	1361	1361	0
34	20250110	180600	5471173	1361	1361	1361	1361	0
35	20250110	180500	5471173	1361	1361	1361	1361	0
36	20250110	180400	5471173	1361	1361	1361	1361	0
37	20250110	180300	5471173	1361	1361	1361	1361	0
38	20250110	180200	5471173	1361	1361	1361	1361	0
39	20250110	180100	5471173	1361	1361	1361	1361	0
40	20250110	180000	5471173	1361	1361	1361	1361	0
41	20250110	175900	5471173	1361	1361	1361	1361	0
42	20250110	175800	5471173	1361	1361	1361	1361	0
43	20250110	175700	5471173	1361	1361	1361	1361	0
44	20250110	175600	5471173	1361	1361	1361	1361	0
45	20250110	175500	5471173	1361	1361	1361	1361	0
46	20250110	175400	5471173	1361	1361	1361	1361	0
47	20250110	175300	5471173	1361	1361	1361	1361	0
48	20250110	175200	5471173	1361	1361	1361	1361	0
49	20250110	175100	5471173	1361	1361	1361	1361	0
50	20250110	175000	5471173	1361	1361	1361	1361	0
51	20250110	174900	5471173	1361	1361	1361	1361	0
52	20250110	174800	5471173	1361	1361	1361	1361	0
53	20250110	174700	5471173	1361	1361	1361	1361	0
54	20250110	174600	5471173	1361	1361	1361	1361	0
55	20250110	174500	5471173	1361	1361	1361	1361	0
56	20250110	174400	5471173	1361	1361	1361	1361	0
57	20250110	174300	5471173	1361	1361	1361	1361	0
58	20250110	174200	5471173	1361	1361	1361	1361	0
59	20250110	174100	5471173	1361	1361	1361	1361	0
60	20250110	174000	5471173	1361	1361	1361	1361	0
61	20250110	173900	5471173	1361	1361	1361	1361	0
62	20250110	173800	5471173	1361	1361	1361	1361	130
63	20250110	173700	5471173	1361	1361	1361	1361	0
64	20250110	173600	5471173	1361	1361	1361	1361	0
65	20250110	173500	5471173	1361	1361	1361	1361	0
66	20250110	173400	5471173	1361	1361	1361	1361	0
67	20250110	173300	5471173	1361	1361	1361	1361	0
68	20250110	173200	5471173	1361	1361	1361	1361	0
69	20250110	173100	5471173	1361	1361	1361	1361	0
70	20250110	173000	5471173	1361	1361	1361	1361	0
71	20250110	172900	5471173	1361	1361	1361	1361	0
72	20250110	172800	5471173	1361	1361	1361	1361	0
73	20250110	172700	5471173	1361	1361	1361	1361	0
74	20250110	172600	5471173	1361	1361	1361	1361	0
75	20250110	172500	5471173	1361	1361	1361	1361	0
76	20250110	172400	5471173	1361	1361	1361	1361	0
77	20250110	172300	5471173	1361	1361	1361	1361	0
78	20250110	172200	5471173	1361	1361	1361	1361	0
79	20250110	172100	5471173	1361	1361	1361	1361	0
80	20250110	172000	5471173	1361	1361	1361	1361	0
81	20250110	171900	5471173	1361	1361	1361	1361	0
82	20250110	171800	5471173	1361	1361	1361	1361	0
83	20250110	171700	5471173	1361	1361	1361	1361	0
84	20250110	171600	5471173	1361	1361	1361	1361	0
85	20250110	171500	5471173	1361	1361	1361	1361	0
86	20250110	171400	5471173	1361	1361	1361	1361	0
87	20250110	171300	5471173	1361	1361	1361	1361	0
88	20250110	171200	5471173	1361	1361	1361	1361	0
89	20250110	171100	5471173	1361	1361	1361	1361	0
90	20250110	171000	5471173	1361	1361	1361	1361	0
91	20250110	170900	5471173	1361	1361	1361	1361	0
92	20250110	170800	5471173	1361	1361	1361	1361	130
93	20250110	170700	5471173	1361	1361	1361	1361	0
94	20250110	170600	5471173	1361	1361	1361	1361	0
95	20250110	170500	5471173	1361	1361	1361	1361	0
96	20250110	170400	5471173	1361	1361	1361	1361	0
97	20250110	170300	5471173	1361	1361	1361	1361	0
98	20250110	170200	5471173	1361	1361	1361	1361	0
99	20250110	170100	5471173	1361	1361	1361	1361	0
100	20250110	170000	5471173	1361	1361	1361	1361	0
101	20250110	165900	5471173	1361	1361	1361	1361	0
102	20250110	165800	5471173	1361	1361	1361	1361	0
103	20250110	165700	5471173	1361	1361	1361	1361	0
104	20250110	165600	5471173	1361	1361	1361	1361	0
105	20250110	165500	5471173	1361	1361	1361	1361	0
106	20250110	165400	5471173	1361	1361	1361	1361	0
107	20250110	165300	5471173	1361	1361	1361	1361	0
108	20250110	165200	5471173	1361	1361	1361	1361	0
109	20250110	165100	5471173	1361	1361	1361	1361	0
110	20250110	165000	5471173	1361	1361	1361	1361	0
111	20250110	164900	5471173	1361	1361	1361	1361	0
112	20250110	164800	5471173	1361	1361	1361	1361	0
113	20250110	164700	5471173	1361	1361	1361	1361	0
114	20250110	164600	5471173	1361	1361	1361	1361	0
115	20250110	164500	5471173	1361	1361	1361	1361	0
116	20250110	164400	5471173	1361	1361	1361	1361	0
117	20250110	164300	5471173	1361	1361	1361	1361	0
118	20250110	164200	5471173	1361	1361	1361	1361	0
119	20250110	164100	5471173	1361	1361	1361	1361	0
120	20250110	164000	5471173	1361	1361	1361	1361	0
121	20250110	163900	5471173	1361	1361	1361	1361	0
122	20250110	163800	5471173	1361	1361	1361	1361	130
123	20250110	163700	5471173	1361	1361	1361	1361	0
124	20250110	163600	5471173	1361	1361	1361	1361	0
125	20250110	163500	5471173	1361	1361	1361	1361	0
126	20250110	163400	5471173	1361	1361	1361	1361	0
127	20250110	163300	5471173	1361	1361	1361	1361	0
128	20250110	163200	5471173	1361	1361	1361	1361	0
129	20250110	163100	5471173	1361	1361	1361	1361	0
130	20250110	163000	5471173	1361	1361	1361	1361	0
131	20250110	162900	5471173	1361	1361	1361	1361	0
132	20250110	162800	5471173	1361	1361	1361	1361	0
133	20250110	162700	5471173	1361	1361	1361	1361	0
134	20250110	162600	5471173	1361	1361	1361	1361	0
135	20250110	162500	5471173	1361	1361	1361	1361	0
136	20250110	162400	5471173	1361	1361	1361	1361	0
137	20250110	162300	5471173	1361	1361	1361	1361	0
138	20250110	162200	5471173	1361	1361	1361	1361	0
139	20250110	162100	5471173	1361	1361	1361	1361	0
140	20250110	162000	5471173	1361	1361	1361	1361	0
141	20250110	161900	5471173	1361	1361	1361	1361	0
142	20250110	161800	5471173	1361	1361	1361	1361	0
143	20250110	161700	5471173	1361	1361	1361	1361	0
144	20250110	161600	5471173	1361	1361	1361	1361	0
145	20250110	161500	5471173	1361	1361	1361	1361	0
146	20250110	161400	5471173	1361	1361	1361	1361	0
147	20250110	161300	5471173	1361	1361	1361	1361	0
148	20250110	161200	5471173	1361	1361	1361	1361	0
149	20250110	161100	5471173	1361	1361	1361	1361	0
150	20250110	161000	5471173	1361	1361	1361	1361	0
151	20250110	160900	5471173	1361	1361	1361	1361	0
152	20250110	160800	5471173	1361	1361	1361	1361	130
153	20250110	160700	5471173	1361	1361	1361	1361	0
154	20250110	160600	5471173	1361	1361	1361	1361	0
155	20250110	160500	5471173	1361	1361	1361	1361	0
156	20250110	160400	5471173	1361	1361	1361	1361	0
157	20250110	160300	5471173	1361	1361	1361	1361	0
158	20250110	160200	5471173	1361	1361	1361	1361	0
159	20250110	160100	5471173	1361	1361	1361	1361	0
160	20250110	160000	5471173	1361	1361	1361	1361	0
161	20250110	155900	5471173	1361	1361	1361	1361	0
162	20250110	155800	5471173	1361	1361	1361	1361	0
163	20250110	155700	5471173	1361	1361	1361	1361	0
164	20250110	155600	5471173	1361	1361	1361	1361	0
165	20250110	155500	5471173	1361	1361	1361	1361	0
166	20250110	155400	5471173	1361	1361	1361	1361	0
167	20250110	155300	5471173	1361	1361	1361	1361	0
168	20250110	155200	5471173	1361	1361	1361	1361	0
169	20250110	155100	5471173	1361	1361	1361	1361	0
170	20250110	155000	5471173	1361	1361	1361	1361	0
171	20250110	154900	5471173	1361	1361	1361	1361	0
172	20250110	154800	5471173	1361	1361	1361	1361	0
173	20250110	154700	5471173	1361	1361	1361	1361	0
174	20250110	154600	5471173	1361	1361	1361	1361	0
175	20250110	154500	5471173	1361	1361	1361	1361	0
176	20250110	154400	5471173	1361	1361	1361	1361	0
177	20250110	154300	5471173	1361	1361	1361	1361	0
178	20250110	154200	5471173	1361	1361	1361	1361	0
179	20250110	154100	5471173	1361	1361	1361	1361	0
180	20250110	154000	5471173	1361	1361	1361	1361	0
181	20250110	153900	5471173	1361	1361	1361	1361	0
182	20250110	153800	5471173	1361	1361	1361	1361	130
183	20250110	153700	5471173	1361	1361	1361	1361	0
184	20250110	153600	5471173	1361	1361	1361	1361	0
185	20250110	153500	5471173	1361	1361	1361	1361	0
186	20250110	153400	5471173	1361	1361	1361	1361	0
187	20250110	153300	5471173	1361	1361	1361	1361	0
188	20250110	153200	5471173	1361	1361	1361	1361	0
189	20250110	153100	5471173	1361	1361	1361	1361	0
190	20250110	153000	5471173	1361	1361	1361	1361	130
191	20250110	152900	5294243	1361	1361	1361	1361	0
192	20250110	152800	5294243	1361	1361	1361	1361	0
193	20250110	152700	5294243	1361	1361	1361	1361	0
194	20250110	152600	5294243	1361	1361	1361	1361	0
195	20250110	152500	5294243	1361	1361	1361	1361	0
196	20250110	152400	5294243	1361	1361	1361	1361	0
197	20250110	152300	5294243	1361	1361	1361	1361	0
198	20250110	152200	5294243	1361	1361	1361	1361	0
199	20250110	152100	5294243	1361	1361	1361	1361	0
200	20250110	152000	5294243	1361	1361	1361	1361	0
201	20250110	151900	5294243	1361	1361	1361	1361	0
202	20250110	151800	5294243	1361	1361	1361	1361	0
203	20250110	151700	5294243	1361	1361	1361	1361	0
204	20250110	151600	5294243	1361	1361	1361	1361	0
205	20250110	151500	5294243	1361	1361	1361	1361	0
206	20250110	151400	5294243	1361	1361	1361	1361	0
207	20250110	151300	5294243	1361	1361	1361	1361	0
208	20250110	151200	5294243	1361	1361	1361	1361	1
209	20250110	151100	5292882	1360	1360	1360	1360	0
210	20250110	151000	5292882	1360	1360	1360	1360	0
211	20250110	150900	5292882	1360	1360	1360	1360	56
212	20250110	150800	5216722	1360	1360	1360	1360	1
213	20250110	150700	5215362	1361	1361	1361	1361	0
214	20250110	150600	5215362	1361	1361	1361	1361	0
215	20250110	150500	5215362	1361	1361	1361	1361	0
216	20250110	150400	5215362	1361	1361	1361	1361	0
217	20250110	150300	5215362	1361	1361	1361	1361	4
218	20250110	150200	5209918	1361	1361	1361	1361	1
219	20250110	150100	5208557	1362	1362	1362	1362	0
220	20250110	150000	5208557	1362	1362	1362	1362	0
221	20250110	145900	5208557	1362	1362	1362	1362	0
222	20250110	145800	5208557	1362	1362	1362	1362	0
223	20250110	145700	5208557	1362	1362	1362	1362	0
224	20250110	145600	5208557	1362	1362	1362	1362	0
225	20250110	145500	5208557	1362	1362	1362	1362	0
226	20250110	145400	5208557	1362	1362	1362	1362	0
227	20250110	145300	5208557	1362	1362	1362	1362	0
228	20250110	145200	5208557	1362	1362	1362	1362	0
229	20250110	145100	5208557	1362	1362	1362	1362	0
230	20250110	145000	5208557	1362	1362	1362	1362	0
231	20250110	144900	5208557	1362	1362	1362	1362	0
232	20250110	144800	5208557	1362	1362	1362	1362	0
233	20250110	144700	5208557	1362	1362	1362	1362	0
234	20250110	144600	5208557	1362	1362	1362	1362	0
235	20250110	144500	5208557	1362	1362	1362	1362	0
236	20250110	144400	5208557	1362	1362	1362	1362	0
237	20250110	144300	5208557	1362	1362	1362	1362	0
238	20250110	144200	5208557	1362	1362	1362	1362	0
239	20250110	144100	5208557	1362	1362	1362	1362	0
240	20250110	144000	5208557	1362	1362	1362	1362	0
241	20250110	143900	5208557	1362	1362	1362	1362	0
242	20250110	143800	5208557	1362	1362	1362	1362	0
243	20250110	143700	5208557	1362	1362	1362	1362	0
244	20250110	143600	5208557	1362	1362	1362	1362	0
245	20250110	143500	5208557	1362	1362	1362	1362	0
246	20250110	143400	5208557	1362	1362	1362	1362	0
247	20250110	143300	5208557	1362	1362	1362	1362	1
248	20250110	143200	5207195	1362	1362	1362	1362	0
249	20250110	143100	5207195	1362	1362	1362	1362	0
250	20250110	143000	5207195	1362	1362	1362	1362	0
251	20250110	142900	5207195	1362	1362	1362	1362	0
252	20250110	142800	5207195	1362	1362	1362	1362	0
253	20250110	142700	5207195	1362	1362	1362	1362	0
254	20250110	142600	5207195	1362	1362	1362	1362	0
255	20250110	142500	5207195	1362	1362	1362	1362	0
256	20250110	142400	5207195	1362	1362	1362	1362	0
257	20250110	142300	5207195	1362	1362	1362	1362	0
258	20250110	142200	5207195	1362	1362	1362	1362	0
259	20250110	142100	5207195	1362	1362	1362	1362	0
260	20250110	142000	5207195	1362	1362	1362	1362	0
261	20250110	141900	5207195	1362	1352	1362	1352	96
262	20250110	141800	5077393	1361	1361	1361	1361	5
263	20250110	141700	5070588	1361	1361	1361	1361	0
264	20250110	141600	5070588	1361	1361	1361	1361	0
265	20250110	141500	5070588	1361	1361	1361	1361	0
266	20250110	141400	5070588	1361	1361	1361	1361	0
267	20250110	141300	5070588	1361	1361	1361	1361	0
268	20250110	141200	5070588	1361	1361	1361	1361	0
269	20250110	141100	5070588	1361	1362	1362	1361	55
270	20250110	141000	4995683	1361	1361	1361	1361	0
271	20250110	140900	4995683	1361	1361	1361	1361	0
272	20250110	140800	4995683	1361	1361	1361	1361	11
273	20250110	140700	4980712	1362	1362	1362	1362	0
274	20250110	140600	4980712	1362	1362	1362	1362	0
275	20250110	140500	4980712	1362	1362	1362	1362	0
276	20250110	140400	4980712	1362	1362	1362	1362	0
277	20250110	140300	4980712	1362	1362	1362	1362	0
278	20250110	140200	4980712	1362	1362	1362	1362	0
279	20250110	140100	4980712	1362	1362	1362	1362	0
280	20250110	140000	4980712	1362	1362	1362	1362	1
281	20250110	135900	4979350	1362	1362	1362	1362	0
282	20250110	135800	4979350	1362	1362	1362	1362	0
283	20250110	135700	4979350	1362	1362	1362	1362	0
284	20250110	135600	4979350	1362	1362	1362	1362	0
285	20250110	135500	4979350	1362	1362	1362	1362	0
286	20250110	135400	4979350	1362	1362	1362	1362	0
287	20250110	135300	4979350	1362	1362	1362	1362	0
288	20250110	135200	4979350	1362	1362	1362	1362	0
289	20250110	135100	4979350	1362	1362	1362	1362	0
290	20250110	135000	4979350	1362	1362	1362	1362	0
291	20250110	134900	4979350	1362	1362	1362	1362	0
292	20250110	134800	4979350	1362	1362	1362	1362	0
293	20250110	134700	4979350	1362	1362	1362	1362	1
294	20250110	134600	4977988	1361	1361	1361	1361	0
295	20250110	134500	4977988	1361	1361	1361	1361	0
296	20250110	134400	4977988	1361	1361	1361	1361	0
297	20250110	134300	4977988	1361	1361	1361	1361	0
298	20250110	134200	4977988	1361	1361	1361	1361	0
299	20250110	134100	4977988	1361	1361	1361	1361	0
300	20250110	134000	4977988	1361	1361	1361	1361	0
301	20250110	133900	4977988	1361	1361	1361	1361	38
302	20250110	133800	4926270	1361	1361	1361	1361	36
303	20250110	133700	4877274	1361	1361	1361	1361	0
304	20250110	133600	4877274	1361	1361	1361	1361	0
305	20250110	133500	4877274	1361	1361	1361	1361	0
306	20250110	133400	4877274	1361	1361	1361	1361	0
307	20250110	133300	4877274	1361	1361	1361	1361	0
308	20250110	133200	4877274	1361	1361	1361	1361	0
309	20250110	133100	4877274	1361	1361	1361	1361	0
310	20250110	133000	4877274	1361	1361	1361	1361	0
311	20250110	132900	4877274	1361	1361	1361	1361	0
312	20250110	132800	4877274	1361	1361	1361	1361	0
313	20250110	132700	4877274	1361	1361	1361	1361	0
314	20250110	132600	4877274	1361	1361	1361	1361	0
315	20250110	132500	4877274	1361	1361	1361	1361	0
316	20250110	132400	4877274	1361	1361	1361	1361	0
317	20250110	132300	4877274	1361	1361	1361	1361	0
318	20250110	132200	4877274	1361	1361	1361	1361	0
319	20250110	132100	4877274	1361	1361	1361	1361	0
320	20250110	132000	4877274	1361	1361	1361	1361	0
321	20250110	131900	4877274	1361	1361	1361	1361	0
322	20250110	131800	4877274	1361	1362	1362	1361	109
323	20250110	131700	4728826	1362	1362	1362	1362	0
324	20250110	131600	4728826	1362	1362	1362	1362	0
325	20250110	131500	4728826	1362	1362	1362	1362	0
326	20250110	131400	4728826	1362	1362	1362	1362	0
327	20250110	131300	4728826	1362	1362	1362	1362	0
328	20250110	131200	4728826	1362	1362	1362	1362	0
329	20250110	131100	4728826	1362	1362	1362	1362	0
330	20250110	131000	4728826	1362	1362	1362	1362	0
331	20250110	130900	4728826	1362	1362	1362	1362	0
332	20250110	130800	4728826	1362	1362	1362	1362	0
333	20250110	130700	4728826	1362	1362	1362	1362	0
334	20250110	130600	4728826	1362	1362	1362	1362	0
335	20250110	130500	4728826	1362	1362	1362	1362	0
336	20250110	130400	4728826	1362	1362	1362	1362	1
337	20250110	130300	4727464	1364	1364	1364	1364	0
338	20250110	130200	4727464	1364	1364	1364	1364	0
339	20250110	130100	4727464	1364	1364	1364	1364	0
340	20250110	130000	4727464	1364	1364	1364	1364	0
341	20250110	125900	4727464	1364	1364	1364	1364	0
342	20250110	125800	4727464	1364	1364	1364	1364	0
343	20250110	125700	4727464	1364	1364	1364	1364	0
344	20250110	125600	4727464	1364	1364	1364	1364	0
345	20250110	125500	4727464	1364	1364	1364	1364	0
346	20250110	125400	4727464	1364	1364	1364	1364	1
347	20250110	125300	4726100	1362	1362	1362	1362	0
348	20250110	125200	4726100	1362	1362	1362	1362	0
349	20250110	125100	4726100	1362	1362	1362	1362	0
350	20250110	125000	4726100	1362	1363	1363	1362	70
351	20250110	124900	4630692	1363	1363	1363	1363	32
352	20250110	124800	4587076	1363	1363	1363	1363	0
353	20250110	124700	4587076	1363	1363	1363	1363	0
354	20250110	124600	4587076	1363	1363	1363	1363	0
355	20250110	124500	4587076	1363	1363	1363	1363	0
356	20250110	124400	4587076	1363	1363	1363	1363	0
357	20250110	124300	4587076	1363	1363	1363	1363	0
358	20250110	124200	4587076	1363	1363	1363	1363	0
359	20250110	124100	4587076	1363	1363	1363	1363	0
360	20250110	124000	4587076	1363	1363	1363	1363	0
361	20250110	123900	4587076	1363	1363	1363	1363	0
362	20250110	123800	4587076	1363	1363	1363	1363	0
363	20250110	123700	4587076	1363	1363	1363	1363	0
364	20250110	123600	4587076	1363	1363	1363	1363	0
365	20250110	123500	4587076	1363	1363	1363	1363	0
366	20250110	123400	4587076	1363	1363	1363	1363	0
367	20250110	123300	4587076	1363	1363	1363	1363	0
368	20250110	123200	4587076	1363	1363	1363	1363	0
369	20250110	123100	4587076	1363	1363	1363	1363	0
370	20250110	123000	4587076	1363	1363	1363	1363	0
371	20250110	122900	4587076	1363	1363	1363	1363	0
372	20250110	122800	4587076	1363	1363	1363	1363	0
373	20250110	122700	4587076	1363	1363	1363	1363	0
374	20250110	122600	4587076	1363	1363	1363	1363	0
375	20250110	122500	4587076	1363	1363	1363	1363	0
376	20250110	122400	4587076	1363	1363	1363	1363	0
377	20250110	122300	4587076	1363	1363	1363	1363	0
378	20250110	122200	4587076	1363	1363	1363	1363	0
379	20250110	122100	4587076	1363	1363	1363	1363	0
380	20250110	122000	4587076	1363	1363	1363	1363	0
381	20250110	121900	4587076	1363	1363	1363	1363	0
382	20250110	121800	4587076	1363	1363	1363	1363	1
383	20250110	121700	4585713	1363	1363	1363	1363	0
384	20250110	121600	4585713	1363	1363	1363	1363	0
385	20250110	121500	4585713	1363	1363	1363	1363	0
386	20250110	121400	4585713	1363	1363	1363	1363	0
387	20250110	121300	4585713	1363	1363	1363	1363	0
388	20250110	121200	4585713	1363	1363	1363	1363	19
389	20250110	121100	4559816	1364	1364	1364	1364	0
390	20250110	121000	4559816	1364	1364	1364	1364	0
391	20250110	120900	4559816	1364	1364	1364	1364	0
392	20250110	120800	4559816	1364	1364	1364	1364	0
393	20250110	120700	4559816	1364	1364	1364	1364	0
394	20250110	120600	4559816	1364	1364	1364	1364	0
395	20250110	120500	4559816	1364	1364	1364	1364	0
396	20250110	120400	4559816	1364	1364	1364	1364	0
397	20250110	120300	4559816	1364	1364	1364	1364	0
398	20250110	120200	4559816	1364	1364	1364	1364	0
399	20250110	120100	4559816	1364	1364	1364	1364	0
400	20250110	120000	4559816	1364	1364	1364	1364	0
401	20250110	115900	4559816	1364	1364	1364	1364	0
402	20250110	115800	4559816	1364	1364	1364	1364	0
403	20250110	115700	4559816	1364	1364	1364	1364	0
404	20250110	115600	4559816	1364	1364	1364	1364	0
405	20250110	115500	4559816	1364	1364	1364	1364	0
406	20250110	115400	4559816	1364	1364	1364	1364	0
407	20250110	115300	4559816	1364	1364	1364	1364	0
408	20250110	115200	4559816	1364	1364	1364	1364	0
409	20250110	115100	4559816	1364	1364	1364	1364	82
410	20250110	115000	4447968	1364	1364	1364	1364	0
411	20250110	114900	4447968	1364	1364	1364	1364	0
412	20250110	114800	4447968	1364	1364	1364	1364	0
413	20250110	114700	4447968	1364	1364	1364	1364	0
414	20250110	114600	4447968	1364	1364	1364	1364	1
415	20250110	114500	4446604	1363	1360	1363	1360	11
416	20250110	114400	4431620	1360	1360	1360	1360	0
417	20250110	114300	4431620	1360	1360	1360	1360	0
418	20250110	114200	4431620	1360	1360	1360	1360	0
419	20250110	114100	4431620	1360	1360	1360	1360	0
420	20250110	114000	4431620	1360	1360	1360	1360	0
421	20250110	113900	4431620	1360	1360	1360	1360	0
422	20250110	113800	4431620	1360	1359	1360	1359	20
423	20250110	113700	4404430	1359	1359	1359	1359	1
424	20250110	113600	4403071	1359	1359	1359	1359	0
425	20250110	113500	4403071	1359	1359	1359	1359	0
426	20250110	113400	4403071	1359	1359	1359	1359	0
427	20250110	113300	4403071	1359	1359	1359	1359	0
428	20250110	113200	4403071	1359	1359	1359	1359	0
429	20250110	113100	4403071	1359	1359	1359	1359	0
430	20250110	113000	4403071	1359	1359	1359	1359	0
431	20250110	112900	4403071	1359	1359	1359	1359	0
432	20250110	112800	4403071	1359	1357	1359	1357	13
433	20250110	112700	4385416	1366	1366	1366	1366	0
434	20250110	112600	4385416	1366	1366	1366	1366	0
435	20250110	112500	4385416	1366	1366	1366	1366	0
436	20250110	112400	4385416	1366	1366	1366	1366	0
437	20250110	112300	4385416	1366	1366	1366	1366	0
438	20250110	112200	4385416	1366	1366	1366	1366	0
439	20250110	112100	4385416	1366	1366	1366	1366	0
440	20250110	112000	4385416	1366	1366	1366	1366	0
441	20250110	111900	4385416	1366	1366	1366	1366	0
442	20250110	111800	4385416	1366	1366	1366	1366	0
443	20250110	111700	4385416	1366	1366	1366	1366	0
444	20250110	111600	4385416	1366	1366	1366	1366	0
445	20250110	111500	4385416	1366	1366	1366	1366	0
446	20250110	111400	4385416	1366	1366	1366	1366	0
447	20250110	111300	4385416	1366	1366	1366	1366	0
448	20250110	111200	4385416	1366	1366	1366	1366	0
449	20250110	111100	4385416	1366	1366	1366	1366	0
450	20250110	111000	4385416	1366	1366	1366	1366	0
451	20250110	110900	4385416	1366	1366	1366	1366	0
452	20250110	110800	4385416	1366	1366	1366	1366	0
453	20250110	110700	4385416	1366	1366	1366	1366	0
454	20250110	110600	4385416	1366	1366	1366	1366	0
455	20250110	110500	4385416	1366	1366	1366	1366	0
456	20250110	110400	4385416	1366	1366	1366	1366	0
457	20250110	110300	4385416	1366	1366	1366	1366	0
458	20250110	110200	4385416	1366	1366	1366	1366	0
459	20250110	110100	4385416	1366	1366	1366	1366	0
460	20250110	110000	4385416	1366	1366	1366	1366	0
461	20250110	105900	4385416	1366	1366	1366	1366	0
462	20250110	105800	4385416	1366	1366	1366	1366	0
463	20250110	105700	4385416	1366	1366	1366	1366	0
464	20250110	105600	4385416	1366	1366	1366	1366	0
465	20250110	105500	4385416	1366	1366	1366	1366	0
466	20250110	105400	4385416	1366	1366	1366	1366	0
467	20250110	105300	4385416	1366	1366	1366	1366	0
468	20250110	105200	4385416	1366	1366	1366	1366	0
469	20250110	105100	4385416	1366	1366	1366	1366	0
470	20250110	105000	4385416	1366	1366	1366	1366	0
471	20250110	104900	4385416	1366	1366	1366	1366	0
472	20250110	104800	4385416	1366	1366	1366	1366	0
473	20250110	104700	4385416	1366	1366	1366	1366	0
474	20250110	104600	4385416	1366	1366	1366	1366	0
475	20250110	104500	4385416	1366	1366	1366	1366	0
476	20250110	104400	4385416	1366	1366	1366	1366	0
477	20250110	104300	4385416	1366	1366	1366	1366	0
478	20250110	104200	4385416	1366	1366	1366	1366	0
479	20250110	104100	4385416	1366	1366	1366	1366	0
480	20250110	104000	4385416	1366	1366	1366	1366	0
481	20250110	103900	4385416	1366	1366	1366	1366	0
482	20250110	103800	4385416	1366	1366	1366	1366	0
483	20250110	103700	4385416	1366	1366	1366	1366	0
484	20250110	103600	4385416	1366	1366	1366	1366	0
485	20250110	103500	4385416	1366	1362	1366	1362	185
486	20250110	103400	4132756	1348	1348	1348	1348	0
487	20250110	103300	4132756	1348	1348	1348	1348	0
488	20250110	103200	4132756	1348	1348	1348	1348	0
489	20250110	103100	4132756	1348	1348	1348	1348	1
490	20250110	103000	4131408	1368	1368	1368	1368	0
491	20250110	102900	4131408	1368	1368	1368	1368	0
492	20250110	102800	4131408	1368	1368	1368	1368	0
493	20250110	102700	4131408	1368	1368	1368	1368	100
494	20250110	102600	3994608	1368	1368	1368	1368	0
495	20250110	102500	3994608	1368	1368	1368	1368	0
496	20250110	102400	3994608	1368	1368	1368	1368	0
497	20250110	102300	3994608	1368	1368	1368	1368	0
498	20250110	102200	3994608	1368	1368	1368	1368	0
499	20250110	102100	3994608	1368	1368	1368	1368	0
500	20250110	102000	3994608	1368	1368	1368	1368	0
501	20250110	101900	3994608	1368	1368	1368	1368	0
502	20250110	101800	3994608	1368	1368	1368	1368	0
503	20250110	101700	3994608	1368	1364	1368	1364	365
504	20250110	101600	3495724	1367	1367	1367	1367	0
505	20250110	101500	3495724	1367	1367	1367	1367	0
506	20250110	101400	3495724	1367	1367	1367	1367	0
507	20250110	101300	3495724	1367	1367	1367	1367	0
508	20250110	101200	3495724	1367	1367	1367	1367	0
509	20250110	101100	3495724	1367	1367	1367	1367	0
510	20250110	101000	3495724	1367	1367	1367	1367	0
511	20250110	100900	3495724	1367	1367	1367	1367	0
512	20250110	100800	3495724	1367	1367	1367	1367	0
513	20250110	100700	3495724	1367	1367	1367	1367	0
514	20250110	100600	3495724	1367	1367	1367	1367	0
515	20250110	100500	3495724	1367	1367	1367	1367	0
516	20250110	100400	3495724	1367	1367	1367	1367	0
517	20250110	100300	3495724	1367	1367	1367	1367	0
518	20250110	100200	3495724	1367	1367	1367	1367	0
519	20250110	100100	3495724	1367	1367	1367	1367	0
520	20250110	100000	3495724	1367	1367	1367	1367	0
521	20250110	095900	3495724	1367	1367	1367	1367	0
522	20250110	095800	3495724	1367	1367	1367	1367	1
523	20250110	095700	3494357	1346	1345	1346	1344	527
524	20250110	095600	2785478	1346	1346	1346	1346	0
525	20250110	095500	2785478	1346	1346	1346	1346	0
526	20250110	095400	2785478	1346	1346	1346	1346	41
527	20250110	095300	2730292	1346	1346	1346	1346	0
528	20250110	095200	2730292	1346	1346	1346	1346	0
529	20250110	095100	2730292	1346	1346	1346	1346	0
530	20250110	095000	2730292	1346	1346	1346	1346	1
531	20250110	094900	2728946	1346	1346	1346	1346	194
532	20250110	094800	2467822	1345	1345	1345	1345	0
533	20250110	094700	2467822	1345	1345	1345	1345	1
534	20250110	094600	2466477	1369	1369	1369	1369	0
535	20250110	094500	2466477	1369	1369	1369	1369	0
536	20250110	094400	2466477	1369	1369	1369	1369	0
537	20250110	094300	2466477	1369	1369	1369	1369	0
538	20250110	094200	2466477	1369	1369	1369	1369	0
539	20250110	094100	2466477	1369	1369	1369	1369	0
540	20250110	094000	2466477	1369	1369	1369	1369	1
541	20250110	093900	2465108	1345	1345	1345	1345	0
542	20250110	093800	2465108	1345	1345	1345	1345	0
543	20250110	093700	2465108	1345	1350	1350	1345	577
544	20250110	093600	1688938	1351	1352	1352	1351	400
545	20250110	093500	1148449	1352	1352	1352	1352	0
546	20250110	093400	1148449	1352	1352	1352	1352	0
547	20250110	093300	1148449	1352	1352	1352	1352	0
548	20250110	093200	1148449	1352	1352	1352	1352	0
549	20250110	093100	1148449	1352	1352	1352	1352	0
550	20250110	093000	1148449	1352	1352	1352	1352	0
551	20250110	092900	1148449	1352	1353	1353	1352	62
552	20250110	092800	1064564	1353	1353	1354	1353	140
553	20250110	092700	875125	1370	1370	1370	1370	0
554	20250110	092600	875125	1370	1370	1370	1370	0
555	20250110	092500	875125	1370	1370	1370	1370	1
556	20250110	092400	873755	1370	1370	1370	1370	0
557	20250110	092300	873755	1370	1370	1370	1370	0
558	20250110	092200	873755	1370	1370	1370	1370	0
559	20250110	092100	873755	1370	1370	1370	1370	0
560	20250110	092000	873755	1370	1370	1370	1370	106
561	20250110	091900	728535	1370	1370	1370	1370	0
562	20250110	091800	728535	1370	1370	1370	1370	1
563	20250110	091700	727165	1352	1352	1352	1352	1
564	20250110	091600	725813	1352	1352	1352	1352	2
565	20250110	091500	723109	1370	1370	1370	1370	101
566	20250110	091400	584739	1370	1361	1370	1361	12
567	20250110	091300	568326	1361	1361	1361	1361	0
568	20250110	091200	568326	1361	1361	1361	1361	0
569	20250110	091100	568326	1361	1361	1361	1361	0
570	20250110	091000	568326	1361	1360	1361	1360	6
571	20250110	090900	560165	1360	1360	1360	1360	20
572	20250110	090800	532965	1360	1360	1360	1360	0
573	20250110	090700	532965	1360	1360	1360	1360	1
574	20250110	090600	531605	1360	1360	1360	1360	0
575	20250110	090500	531605	1360	1359	1360	1359	370
576	20250110	090400	28407	1360	1360	1360	1360	0
577	20250110	090300	28407	1360	1360	1360	1360	1
578	20250110	090200	27047	1360	1360	1360	1360	0
579	20250110	090100	27047	1360	1352	1360	1352	19
580	20250110	090000	1351	1351	1351	1351	1351	1