KissMeData/071850/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	195000	11644615	1877	1877	1877	1877	1369
3	20250109	194900	11644615	1877	1877	1877	1877	0
4	20250109	194800	11644615	1877	1877	1877	1877	0
5	20250109	194700	11644615	1877	1877	1877	1877	0
6	20250109	194600	11644615	1877	1877	1877	1877	0
7	20250109	194500	11644615	1877	1877	1877	1877	0
8	20250109	194400	11644615	1877	1877	1877	1877	0
9	20250109	194300	11644615	1877	1877	1877	1877	0
10	20250109	194200	11644615	1877	1877	1877	1877	0
11	20250109	194100	11644615	1877	1877	1877	1877	0
12	20250109	194000	11644615	1877	1877	1877	1877	0
13	20250109	193900	11644615	1877	1877	1877	1877	0
14	20250109	193800	11644615	1877	1877	1877	1877	0
15	20250109	193700	11644615	1877	1877	1877	1877	0
16	20250109	193600	11644615	1877	1877	1877	1877	0
17	20250109	193500	11644615	1877	1877	1877	1877	0
18	20250109	193400	11644615	1877	1877	1877	1877	0
19	20250109	193300	11644615	1877	1877	1877	1877	0
20	20250109	193200	11644615	1877	1877	1877	1877	0
21	20250109	193100	11644615	1877	1877	1877	1877	0
22	20250109	193000	11644615	1877	1877	1877	1877	0
23	20250109	192900	11644615	1877	1877	1877	1877	0
24	20250109	192800	11644615	1877	1877	1877	1877	0
25	20250109	192700	11644615	1877	1877	1877	1877	0
26	20250109	192600	11644615	1877	1877	1877	1877	0
27	20250109	192500	11644615	1877	1877	1877	1877	0
28	20250109	192400	11644615	1877	1877	1877	1877	0
29	20250109	192300	11644615	1877	1877	1877	1877	0
30	20250109	192200	11644615	1877	1877	1877	1877	0
31	20250109	192100	11644615	1877	1877	1877	1877	0
32	20250109	192000	11644615	1877	1877	1877	1877	1369
33	20250109	191900	11644615	1877	1877	1877	1877	0
34	20250109	191800	11644615	1877	1877	1877	1877	0
35	20250109	191700	11644615	1877	1877	1877	1877	0
36	20250109	191600	11644615	1877	1877	1877	1877	0
37	20250109	191500	11644615	1877	1877	1877	1877	0
38	20250109	191400	11644615	1877	1877	1877	1877	0
39	20250109	191300	11644615	1877	1877	1877	1877	0
40	20250109	191200	11644615	1877	1877	1877	1877	0
41	20250109	191100	11644615	1877	1877	1877	1877	0
42	20250109	191000	11644615	1877	1877	1877	1877	0
43	20250109	190900	11644615	1877	1877	1877	1877	0
44	20250109	190800	11644615	1877	1877	1877	1877	0
45	20250109	190700	11644615	1877	1877	1877	1877	0
46	20250109	190600	11644615	1877	1877	1877	1877	0
47	20250109	190500	11644615	1877	1877	1877	1877	0
48	20250109	190400	11644615	1877	1877	1877	1877	0
49	20250109	190300	11644615	1877	1877	1877	1877	0
50	20250109	190200	11644615	1877	1877	1877	1877	0
51	20250109	190100	11644615	1877	1877	1877	1877	0
52	20250109	190000	11644615	1877	1877	1877	1877	0
53	20250109	185900	11644615	1877	1877	1877	1877	0
54	20250109	185800	11644615	1877	1877	1877	1877	0
55	20250109	185700	11644615	1877	1877	1877	1877	0
56	20250109	185600	11644615	1877	1877	1877	1877	0
57	20250109	185500	11644615	1877	1877	1877	1877	0
58	20250109	185400	11644615	1877	1877	1877	1877	0
59	20250109	185300	11644615	1877	1877	1877	1877	0
60	20250109	185200	11644615	1877	1877	1877	1877	0
61	20250109	185100	11644615	1877	1877	1877	1877	0
62	20250109	185000	11644615	1877	1877	1877	1877	1369
63	20250109	184900	11644615	1877	1877	1877	1877	0
64	20250109	184800	11644615	1877	1877	1877	1877	0
65	20250109	184700	11644615	1877	1877	1877	1877	0
66	20250109	184600	11644615	1877	1877	1877	1877	0
67	20250109	184500	11644615	1877	1877	1877	1877	0
68	20250109	184400	11644615	1877	1877	1877	1877	0
69	20250109	184300	11644615	1877	1877	1877	1877	0
70	20250109	184200	11644615	1877	1877	1877	1877	0
71	20250109	184100	11644615	1877	1877	1877	1877	0
72	20250109	184000	11644615	1877	1877	1877	1877	0
73	20250109	183900	11644615	1877	1877	1877	1877	0
74	20250109	183800	11644615	1877	1877	1877	1877	0
75	20250109	183700	11644615	1877	1877	1877	1877	0
76	20250109	183600	11644615	1877	1877	1877	1877	0
77	20250109	183500	11644615	1877	1877	1877	1877	0
78	20250109	183400	11644615	1877	1877	1877	1877	0
79	20250109	183300	11644615	1877	1877	1877	1877	0
80	20250109	183200	11644615	1877	1877	1877	1877	0
81	20250109	183100	11644615	1877	1877	1877	1877	0
82	20250109	183000	11644615	1877	1877	1877	1877	0
83	20250109	182900	11644615	1877	1877	1877	1877	0
84	20250109	182800	11644615	1877	1877	1877	1877	0
85	20250109	182700	11644615	1877	1877	1877	1877	0
86	20250109	182600	11644615	1877	1877	1877	1877	0
87	20250109	182500	11644615	1877	1877	1877	1877	0
88	20250109	182400	11644615	1877	1877	1877	1877	0
89	20250109	182300	11644615	1877	1877	1877	1877	0
90	20250109	182200	11644615	1877	1877	1877	1877	0
91	20250109	182100	11644615	1877	1877	1877	1877	0
92	20250109	182000	11644615	1877	1877	1877	1877	1369
93	20250109	181900	11644615	1877	1877	1877	1877	0
94	20250109	181800	11644615	1877	1877	1877	1877	0
95	20250109	181700	11644615	1877	1877	1877	1877	0
96	20250109	181600	11644615	1877	1877	1877	1877	0
97	20250109	181500	11644615	1877	1877	1877	1877	0
98	20250109	181400	11644615	1877	1877	1877	1877	0
99	20250109	181300	11644615	1877	1877	1877	1877	0
100	20250109	181200	11644615	1877	1877	1877	1877	0
101	20250109	181100	11644615	1877	1877	1877	1877	0
102	20250109	181000	11644615	1877	1877	1877	1877	0
103	20250109	180900	11644615	1877	1877	1877	1877	0
104	20250109	180800	11644615	1877	1877	1877	1877	0
105	20250109	180700	11644615	1877	1877	1877	1877	0
106	20250109	180600	11644615	1877	1877	1877	1877	0
107	20250109	180500	11644615	1877	1877	1877	1877	0
108	20250109	180400	11644615	1877	1877	1877	1877	0
109	20250109	180300	11644615	1877	1877	1877	1877	0
110	20250109	180200	11644615	1877	1877	1877	1877	0
111	20250109	180100	11644615	1877	1877	1877	1877	0
112	20250109	180000	11644615	1877	1877	1877	1877	0
113	20250109	175900	11644615	1877	1877	1877	1877	0
114	20250109	175800	11644615	1877	1877	1877	1877	0
115	20250109	175700	11644615	1877	1877	1877	1877	0
116	20250109	175600	11644615	1877	1877	1877	1877	0
117	20250109	175500	11644615	1877	1877	1877	1877	0
118	20250109	175400	11644615	1877	1877	1877	1877	0
119	20250109	175300	11644615	1877	1877	1877	1877	0
120	20250109	175200	11644615	1877	1877	1877	1877	0
121	20250109	175100	11644615	1877	1877	1877	1877	0
122	20250109	175000	11644615	1877	1877	1877	1877	1369
123	20250109	174900	11644615	1877	1877	1877	1877	0
124	20250109	174800	11644615	1877	1877	1877	1877	0
125	20250109	174700	11644615	1877	1877	1877	1877	0
126	20250109	174600	11644615	1877	1877	1877	1877	0
127	20250109	174500	11644615	1877	1877	1877	1877	0
128	20250109	174400	11644615	1877	1877	1877	1877	0
129	20250109	174300	11644615	1877	1877	1877	1877	0
130	20250109	174200	11644615	1877	1877	1877	1877	0
131	20250109	174100	11644615	1877	1877	1877	1877	0
132	20250109	174000	11644615	1877	1877	1877	1877	0
133	20250109	173900	11644615	1877	1877	1877	1877	0
134	20250109	173800	11644615	1877	1877	1877	1877	0
135	20250109	173700	11644615	1877	1877	1877	1877	0
136	20250109	173600	11644615	1877	1877	1877	1877	0
137	20250109	173500	11644615	1877	1877	1877	1877	0
138	20250109	173400	11644615	1877	1877	1877	1877	0
139	20250109	173300	11644615	1877	1877	1877	1877	0
140	20250109	173200	11644615	1877	1877	1877	1877	0
141	20250109	173100	11644615	1877	1877	1877	1877	0
142	20250109	173000	11644615	1877	1877	1877	1877	0
143	20250109	172900	11644615	1877	1877	1877	1877	0
144	20250109	172800	11644615	1877	1877	1877	1877	0
145	20250109	172700	11644615	1877	1877	1877	1877	0
146	20250109	172600	11644615	1877	1877	1877	1877	0
147	20250109	172500	11644615	1877	1877	1877	1877	0
148	20250109	172400	11644615	1877	1877	1877	1877	0
149	20250109	172300	11644615	1877	1877	1877	1877	0
150	20250109	172200	11644615	1877	1877	1877	1877	0
151	20250109	172100	11644615	1877	1877	1877	1877	0
152	20250109	172000	11644615	1877	1877	1877	1877	1369
153	20250109	171900	11644615	1877	1877	1877	1877	0
154	20250109	171800	11644615	1877	1877	1877	1877	0
155	20250109	171700	11644615	1877	1877	1877	1877	0
156	20250109	171600	11644615	1877	1877	1877	1877	0
157	20250109	171500	11644615	1877	1877	1877	1877	0
158	20250109	171400	11644615	1877	1877	1877	1877	0
159	20250109	171300	11644615	1877	1877	1877	1877	0
160	20250109	171200	11644615	1877	1877	1877	1877	0
161	20250109	171100	11644615	1877	1877	1877	1877	0
162	20250109	171000	11644615	1877	1877	1877	1877	0
163	20250109	170900	11644615	1877	1877	1877	1877	0
164	20250109	170800	11644615	1877	1877	1877	1877	0
165	20250109	170700	11644615	1877	1877	1877	1877	0
166	20250109	170600	11644615	1877	1877	1877	1877	0
167	20250109	170500	11644615	1877	1877	1877	1877	0
168	20250109	170400	11644615	1877	1877	1877	1877	0
169	20250109	170300	11644615	1877	1877	1877	1877	0
170	20250109	170200	11644615	1877	1877	1877	1877	0
171	20250109	170100	11644615	1877	1877	1877	1877	0
172	20250109	170000	11644615	1877	1877	1877	1877	0
173	20250109	165900	11644615	1877	1877	1877	1877	0
174	20250109	165800	11644615	1877	1877	1877	1877	0
175	20250109	165700	11644615	1877	1877	1877	1877	0
176	20250109	165600	11644615	1877	1877	1877	1877	0
177	20250109	165500	11644615	1877	1877	1877	1877	0
178	20250109	165400	11644615	1877	1877	1877	1877	0
179	20250109	165300	11644615	1877	1877	1877	1877	0
180	20250109	165200	11644615	1877	1877	1877	1877	0
181	20250109	165100	11644615	1877	1877	1877	1877	0
182	20250109	165000	11644615	1877	1877	1877	1877	1369
183	20250109	164900	11644615	1877	1877	1877	1877	0
184	20250109	164800	11644615	1877	1877	1877	1877	0
185	20250109	164700	11644615	1877	1877	1877	1877	0
186	20250109	164600	11644615	1877	1877	1877	1877	0
187	20250109	164500	11644615	1877	1877	1877	1877	0
188	20250109	164400	11644615	1877	1877	1877	1877	0
189	20250109	164300	11644615	1877	1877	1877	1877	0
190	20250109	164200	11644615	1877	1877	1877	1877	0
191	20250109	164100	11644615	1877	1877	1877	1877	0
192	20250109	164000	11644615	1877	1877	1877	1877	0
193	20250109	163900	11644615	1877	1877	1877	1877	0
194	20250109	163800	11644615	1877	1877	1877	1877	0
195	20250109	163700	11644615	1877	1877	1877	1877	0
196	20250109	163600	11644615	1877	1877	1877	1877	0
197	20250109	163500	11644615	1877	1877	1877	1877	0
198	20250109	163400	11644615	1877	1877	1877	1877	0
199	20250109	163300	11644615	1877	1877	1877	1877	0
200	20250109	163200	11644615	1877	1877	1877	1877	0
201	20250109	163100	11644615	1877	1877	1877	1877	0
202	20250109	163000	11644615	1877	1877	1877	1877	0
203	20250109	162900	11644615	1877	1877	1877	1877	0
204	20250109	162800	11644615	1877	1877	1877	1877	0
205	20250109	162700	11644615	1877	1877	1877	1877	0
206	20250109	162600	11644615	1877	1877	1877	1877	0
207	20250109	162500	11644615	1877	1877	1877	1877	0
208	20250109	162400	11644615	1877	1877	1877	1877	0
209	20250109	162300	11644615	1877	1877	1877	1877	0
210	20250109	162200	11644615	1877	1877	1877	1877	0
211	20250109	162100	11644615	1877	1877	1877	1877	0
212	20250109	162000	11644615	1877	1877	1877	1877	1369
213	20250109	161900	11644615	1877	1877	1877	1877	0
214	20250109	161800	11644615	1877	1877	1877	1877	0
215	20250109	161700	11644615	1877	1877	1877	1877	0
216	20250109	161600	11644615	1877	1877	1877	1877	0
217	20250109	161500	11644615	1877	1877	1877	1877	0
218	20250109	161400	11644615	1877	1877	1877	1877	0
219	20250109	161300	11644615	1877	1877	1877	1877	0
220	20250109	161200	11644615	1877	1877	1877	1877	0
221	20250109	161100	11644615	1877	1877	1877	1877	0
222	20250109	161000	11644615	1877	1877	1877	1877	0
223	20250109	160900	11644615	1877	1877	1877	1877	0
224	20250109	160800	11644615	1877	1877	1877	1877	0
225	20250109	160700	11644615	1877	1877	1877	1877	0
226	20250109	160600	11644615	1877	1877	1877	1877	0
227	20250109	160500	11644615	1877	1877	1877	1877	0
228	20250109	160400	11644615	1877	1877	1877	1877	0
229	20250109	160300	11644615	1877	1877	1877	1877	0
230	20250109	160200	11644615	1877	1877	1877	1877	0
231	20250109	160100	11644615	1877	1877	1877	1877	0
232	20250109	160000	11644615	1877	1877	1877	1877	0
233	20250109	155900	11644615	1877	1877	1877	1877	0
234	20250109	155800	11644615	1877	1877	1877	1877	0
235	20250109	155700	11644615	1877	1877	1877	1877	0
236	20250109	155600	11644615	1877	1877	1877	1877	0
237	20250109	155500	11644615	1877	1877	1877	1877	0
238	20250109	155400	11644615	1877	1877	1877	1877	0
239	20250109	155300	11644615	1877	1877	1877	1877	0
240	20250109	155200	11644615	1877	1877	1877	1877	0
241	20250109	155100	11644615	1877	1877	1877	1877	0
242	20250109	155000	11644615	1877	1877	1877	1877	1369
243	20250109	154900	11644615	1877	1877	1877	1877	0
244	20250109	154800	11644615	1877	1877	1877	1877	0
245	20250109	154700	11644615	1877	1877	1877	1877	0
246	20250109	154600	11644615	1877	1877	1877	1877	0
247	20250109	154500	11644615	1877	1877	1877	1877	0
248	20250109	154400	11644615	1877	1877	1877	1877	0
249	20250109	154300	11644615	1877	1877	1877	1877	0
250	20250109	154200	11644615	1877	1877	1877	1877	0
251	20250109	154100	11644615	1877	1877	1877	1877	0
252	20250109	154000	11644615	1877	1877	1877	1877	0
253	20250109	153900	11644615	1877	1877	1877	1877	0
254	20250109	153800	11644615	1877	1877	1877	1877	0
255	20250109	153700	11644615	1877	1877	1877	1877	0
256	20250109	153600	11644615	1877	1877	1877	1877	0
257	20250109	153500	11644615	1877	1877	1877	1877	0
258	20250109	153400	11644615	1877	1877	1877	1877	0
259	20250109	153300	11644615	1877	1877	1877	1877	0
260	20250109	153200	11644615	1877	1877	1877	1877	0
261	20250109	153100	11644615	1877	1877	1877	1877	0
262	20250109	153000	11644615	1877	1877	1877	1877	1369
263	20250109	152900	9075002	1912	1912	1912	1912	0
264	20250109	152800	9075002	1912	1912	1912	1912	0
265	20250109	152700	9075002	1912	1912	1912	1912	0
266	20250109	152600	9075002	1912	1912	1912	1912	0
267	20250109	152500	9075002	1912	1912	1912	1912	0
268	20250109	152400	9075002	1912	1912	1912	1912	0
269	20250109	152300	9075002	1912	1912	1912	1912	0
270	20250109	152200	9075002	1912	1912	1912	1912	0
271	20250109	152100	9075002	1912	1912	1912	1912	0
272	20250109	152000	9075002	1912	1912	1912	1912	0
273	20250109	151900	9075002	1912	1922	1922	1912	538
274	20250109	151800	8045373	1928	1928	1928	1928	0
275	20250109	151700	8045373	1928	1928	1928	1928	0
276	20250109	151600	8045373	1928	1928	1928	1928	0
277	20250109	151500	8045373	1928	1928	1928	1928	0
278	20250109	151400	8045373	1928	1928	1928	1928	0
279	20250109	151300	8045373	1928	1928	1928	1928	0
280	20250109	151200	8045373	1928	1928	1928	1928	0
281	20250109	151100	8045373	1928	1928	1928	1928	0
282	20250109	151000	8045373	1928	1928	1928	1928	0
283	20250109	150900	8045373	1928	1928	1928	1928	0
284	20250109	150800	8045373	1928	1926	1928	1926	223
285	20250109	150700	7615631	1925	1925	1925	1925	0
286	20250109	150600	7615631	1925	1925	1925	1925	0
287	20250109	150500	7615631	1925	1925	1925	1925	0
288	20250109	150400	7615631	1925	1925	1925	1925	0
289	20250109	150300	7615631	1925	1925	1925	1925	0
290	20250109	150200	7615631	1925	1925	1925	1925	0
291	20250109	150100	7615631	1925	1925	1925	1925	0
292	20250109	150000	7615631	1925	1925	1925	1925	0
293	20250109	145900	7615631	1925	1925	1925	1925	0
294	20250109	145800	7615631	1925	1925	1925	1925	0
295	20250109	145700	7615631	1925	1925	1925	1925	0
296	20250109	145600	7615631	1925	1925	1925	1925	0
297	20250109	145500	7615631	1925	1925	1925	1925	0
298	20250109	145400	7615631	1925	1925	1925	1925	0
299	20250109	145300	7615631	1925	1925	1925	1925	0
300	20250109	145200	7615631	1925	1923	1925	1923	300
301	20250109	145100	7038244	1925	1925	1925	1925	0
302	20250109	145000	7038244	1925	1925	1925	1925	0
303	20250109	144900	7038244	1925	1925	1925	1925	0
304	20250109	144800	7038244	1925	1925	1925	1925	0
305	20250109	144700	7038244	1925	1925	1925	1925	0
306	20250109	144600	7038244	1925	1925	1925	1925	0
307	20250109	144500	7038244	1925	1925	1925	1925	0
308	20250109	144400	7038244	1925	1925	1925	1925	0
309	20250109	144300	7038244	1925	1925	1925	1925	0
310	20250109	144200	7038244	1925	1925	1925	1925	0
311	20250109	144100	7038244	1925	1925	1925	1925	0
312	20250109	144000	7038244	1925	1925	1925	1925	0
313	20250109	143900	7038244	1925	1925	1925	1925	0
314	20250109	143800	7038244	1925	1925	1925	1925	0
315	20250109	143700	7038244	1925	1925	1925	1925	0
316	20250109	143600	7038244	1925	1925	1925	1925	0
317	20250109	143500	7038244	1925	1925	1925	1925	0
318	20250109	143400	7038244	1925	1925	1925	1925	0
319	20250109	143300	7038244	1925	1925	1925	1925	0
320	20250109	143200	7038244	1925	1925	1925	1925	0
321	20250109	143100	7038244	1925	1925	1925	1925	0
322	20250109	143000	7038244	1925	1925	1925	1925	0
323	20250109	142900	7038244	1925	1925	1925	1925	0
324	20250109	142800	7038244	1925	1925	1925	1925	0
325	20250109	142700	7038244	1925	1925	1925	1925	0
326	20250109	142600	7038244	1925	1925	1925	1925	0
327	20250109	142500	7038244	1925	1925	1925	1925	0
328	20250109	142400	7038244	1925	1925	1925	1925	0
329	20250109	142300	7038244	1925	1925	1925	1925	0
330	20250109	142200	7038244	1925	1925	1925	1925	0
331	20250109	142100	7038244	1925	1925	1925	1925	0
332	20250109	142000	7038244	1925	1925	1925	1925	0
333	20250109	141900	7038244	1925	1925	1925	1925	0
334	20250109	141800	7038244	1925	1925	1925	1925	0
335	20250109	141700	7038244	1925	1925	1925	1925	0
336	20250109	141600	7038244	1925	1925	1925	1925	0
337	20250109	141500	7038244	1925	1925	1925	1925	0
338	20250109	141400	7038244	1925	1925	1925	1925	0
339	20250109	141300	7038244	1925	1925	1925	1925	0
340	20250109	141200	7038244	1925	1925	1925	1925	0
341	20250109	141100	7038244	1925	1925	1925	1925	0
342	20250109	141000	7038244	1925	1925	1925	1925	0
343	20250109	140900	7038244	1925	1925	1925	1925	0
344	20250109	140800	7038244	1925	1925	1925	1925	0
345	20250109	140700	7038244	1925	1925	1925	1925	0
346	20250109	140600	7038244	1925	1925	1925	1925	0
347	20250109	140500	7038244	1925	1925	1925	1925	0
348	20250109	140400	7038244	1925	1925	1925	1925	0
349	20250109	140300	7038244	1925	1925	1925	1925	0
350	20250109	140200	7038244	1925	1925	1925	1925	0
351	20250109	140100	7038244	1925	1925	1925	1925	0
352	20250109	140000	7038244	1925	1925	1925	1925	0
353	20250109	135900	7038244	1925	1925	1925	1925	0
354	20250109	135800	7038244	1925	1925	1925	1925	0
355	20250109	135700	7038244	1925	1925	1925	1925	1
356	20250109	135600	7036319	1925	1925	1925	1925	0
357	20250109	135500	7036319	1925	1925	1925	1925	0
358	20250109	135400	7036319	1925	1925	1925	1925	0
359	20250109	135300	7036319	1925	1925	1925	1925	0
360	20250109	135200	7036319	1925	1925	1925	1925	0
361	20250109	135100	7036319	1925	1925	1925	1925	0
362	20250109	135000	7036319	1925	1925	1925	1925	0
363	20250109	134900	7036319	1925	1925	1925	1925	0
364	20250109	134800	7036319	1925	1925	1925	1925	13
365	20250109	134700	7011294	1925	1925	1925	1925	0
366	20250109	134600	7011294	1925	1925	1925	1925	0
367	20250109	134500	7011294	1925	1925	1925	1925	0
368	20250109	134400	7011294	1925	1925	1925	1925	0
369	20250109	134300	7011294	1925	1925	1925	1925	0
370	20250109	134200	7011294	1925	1925	1925	1925	0
371	20250109	134100	7011294	1925	1925	1925	1925	0
372	20250109	134000	7011294	1925	1925	1925	1925	0
373	20250109	133900	7011294	1925	1925	1925	1925	0
374	20250109	133800	7011294	1925	1925	1925	1925	0
375	20250109	133700	7011294	1925	1925	1925	1925	1
376	20250109	133600	7009369	1928	1928	1928	1928	0
377	20250109	133500	7009369	1928	1928	1928	1928	0
378	20250109	133400	7009369	1928	1928	1928	1928	0
379	20250109	133300	7009369	1928	1928	1928	1928	0
380	20250109	133200	7009369	1928	1928	1928	1928	0
381	20250109	133100	7009369	1928	1928	1928	1928	0
382	20250109	133000	7009369	1928	1928	1928	1928	0
383	20250109	132900	7009369	1928	1928	1928	1928	0
384	20250109	132800	7009369	1928	1928	1928	1928	0
385	20250109	132700	7009369	1928	1928	1928	1928	0
386	20250109	132600	7009369	1928	1928	1928	1928	0
387	20250109	132500	7009369	1928	1928	1928	1928	0
388	20250109	132400	7009369	1928	1928	1928	1928	0
389	20250109	132300	7009369	1928	1928	1928	1928	0
390	20250109	132200	7009369	1928	1928	1928	1928	0
391	20250109	132100	7009369	1928	1928	1928	1928	0
392	20250109	132000	7009369	1928	1928	1928	1928	0
393	20250109	131900	7009369	1928	1928	1928	1928	0
394	20250109	131800	7009369	1928	1928	1928	1928	0
395	20250109	131700	7009369	1928	1928	1928	1928	0
396	20250109	131600	7009369	1928	1928	1928	1928	0
397	20250109	131500	7009369	1928	1928	1928	1928	0
398	20250109	131400	7009369	1928	1928	1928	1928	0
399	20250109	131300	7009369	1928	1928	1928	1928	0
400	20250109	131200	7009369	1928	1928	1928	1928	0
401	20250109	131100	7009369	1928	1928	1928	1928	0
402	20250109	131000	7009369	1928	1928	1928	1928	0
403	20250109	130900	7009369	1928	1928	1928	1928	0
404	20250109	130800	7009369	1928	1928	1928	1928	0
405	20250109	130700	7009369	1928	1928	1928	1928	0
406	20250109	130600	7009369	1928	1928	1928	1928	0
407	20250109	130500	7009369	1928	1928	1928	1928	0
408	20250109	130400	7009369	1928	1928	1928	1928	0
409	20250109	130300	7009369	1928	1928	1928	1928	0
410	20250109	130200	7009369	1928	1928	1928	1928	0
411	20250109	130100	7009369	1928	1928	1928	1928	0
412	20250109	130000	7009369	1928	1928	1928	1928	0
413	20250109	125900	7009369	1928	1928	1928	1928	0
414	20250109	125800	7009369	1928	1928	1928	1928	0
415	20250109	125700	7009369	1928	1928	1928	1928	0
416	20250109	125600	7009369	1928	1928	1928	1928	0
417	20250109	125500	7009369	1928	1928	1928	1928	0
418	20250109	125400	7009369	1928	1928	1928	1928	0
419	20250109	125300	7009369	1928	1928	1928	1928	0
420	20250109	125200	7009369	1928	1928	1928	1928	0
421	20250109	125100	7009369	1928	1928	1928	1928	0
422	20250109	125000	7009369	1928	1928	1928	1928	0
423	20250109	124900	7009369	1928	1928	1928	1928	0
424	20250109	124800	7009369	1928	1928	1928	1928	0
425	20250109	124700	7009369	1928	1928	1928	1928	0
426	20250109	124600	7009369	1928	1928	1928	1928	0
427	20250109	124500	7009369	1928	1928	1928	1928	0
428	20250109	124400	7009369	1928	1928	1928	1928	0
429	20250109	124300	7009369	1928	1928	1928	1928	0
430	20250109	124200	7009369	1928	1928	1928	1928	0
431	20250109	124100	7009369	1928	1928	1928	1928	0
432	20250109	124000	7009369	1928	1928	1928	1928	0
433	20250109	123900	7009369	1928	1928	1928	1928	0
434	20250109	123800	7009369	1928	1928	1928	1928	0
435	20250109	123700	7009369	1928	1928	1928	1928	0
436	20250109	123600	7009369	1928	1928	1928	1928	0
437	20250109	123500	7009369	1928	1928	1928	1928	0
438	20250109	123400	7009369	1928	1928	1928	1928	0
439	20250109	123300	7009369	1928	1928	1928	1928	0
440	20250109	123200	7009369	1928	1928	1928	1928	0
441	20250109	123100	7009369	1928	1928	1928	1928	0
442	20250109	123000	7009369	1928	1928	1928	1928	0
443	20250109	122900	7009369	1928	1928	1928	1928	0
444	20250109	122800	7009369	1928	1928	1928	1928	0
445	20250109	122700	7009369	1928	1928	1928	1928	0
446	20250109	122600	7009369	1928	1928	1928	1928	0
447	20250109	122500	7009369	1928	1928	1928	1928	0
448	20250109	122400	7009369	1928	1928	1928	1928	0
449	20250109	122300	7009369	1928	1928	1928	1928	0
450	20250109	122200	7009369	1928	1928	1928	1928	0
451	20250109	122100	7009369	1928	1928	1928	1928	0
452	20250109	122000	7009369	1928	1928	1928	1928	0
453	20250109	121900	7009369	1928	1928	1928	1928	0
454	20250109	121800	7009369	1928	1928	1928	1928	0
455	20250109	121700	7009369	1928	1928	1928	1928	0
456	20250109	121600	7009369	1928	1928	1928	1928	0
457	20250109	121500	7009369	1928	1928	1928	1928	0
458	20250109	121400	7009369	1928	1928	1928	1928	0
459	20250109	121300	7009369	1928	1928	1928	1928	0
460	20250109	121200	7009369	1928	1928	1928	1928	0
461	20250109	121100	7009369	1928	1928	1928	1928	0
462	20250109	121000	7009369	1928	1928	1928	1928	0
463	20250109	120900	7009369	1928	1928	1928	1928	0
464	20250109	120800	7009369	1928	1928	1928	1928	0
465	20250109	120700	7009369	1928	1928	1928	1928	0
466	20250109	120600	7009369	1928	1928	1928	1928	0
467	20250109	120500	7009369	1928	1928	1928	1928	0
468	20250109	120400	7009369	1928	1928	1928	1928	0
469	20250109	120300	7009369	1928	1928	1928	1928	0
470	20250109	120200	7009369	1928	1928	1928	1928	0
471	20250109	120100	7009369	1928	1928	1928	1928	0
472	20250109	120000	7009369	1928	1928	1928	1928	0
473	20250109	115900	7009369	1928	1928	1928	1928	0
474	20250109	115800	7009369	1928	1928	1928	1928	0
475	20250109	115700	7009369	1928	1928	1928	1928	0
476	20250109	115600	7009369	1928	1928	1928	1928	0
477	20250109	115500	7009369	1928	1928	1928	1928	0
478	20250109	115400	7009369	1928	1928	1928	1928	0
479	20250109	115300	7009369	1928	1928	1928	1928	0
480	20250109	115200	7009369	1928	1928	1928	1928	0
481	20250109	115100	7009369	1928	1928	1928	1928	0
482	20250109	115000	7009369	1928	1928	1928	1928	0
483	20250109	114900	7009369	1928	1928	1928	1928	0
484	20250109	114800	7009369	1928	1928	1928	1928	0
485	20250109	114700	7009369	1928	1928	1928	1928	0
486	20250109	114600	7009369	1928	1928	1928	1928	0
487	20250109	114500	7009369	1928	1928	1928	1928	0
488	20250109	114400	7009369	1928	1928	1928	1928	0
489	20250109	114300	7009369	1928	1928	1928	1928	0
490	20250109	114200	7009369	1928	1928	1928	1928	0
491	20250109	114100	7009369	1928	1928	1928	1928	0
492	20250109	114000	7009369	1928	1928	1928	1928	0
493	20250109	113900	7009369	1928	1928	1928	1928	0
494	20250109	113800	7009369	1928	1928	1928	1928	0
495	20250109	113700	7009369	1928	1928	1928	1928	0
496	20250109	113600	7009369	1928	1928	1928	1928	0
497	20250109	113500	7009369	1928	1928	1928	1928	0
498	20250109	113400	7009369	1928	1928	1928	1928	0
499	20250109	113300	7009369	1928	1928	1928	1928	0
500	20250109	113200	7009369	1928	1928	1928	1928	0
501	20250109	113100	7009369	1928	1928	1928	1928	0
502	20250109	113000	7009369	1928	1928	1928	1928	0
503	20250109	112900	7009369	1928	1928	1928	1928	0
504	20250109	112800	7009369	1928	1928	1928	1928	0
505	20250109	112700	7009369	1928	1928	1928	1928	0
506	20250109	112600	7009369	1928	1928	1928	1928	0
507	20250109	112500	7009369	1928	1928	1928	1928	0
508	20250109	112400	7009369	1928	1928	1928	1928	0
509	20250109	112300	7009369	1928	1928	1928	1928	0
510	20250109	112200	7009369	1928	1928	1928	1928	0
511	20250109	112100	7009369	1928	1928	1928	1928	0
512	20250109	112000	7009369	1928	1928	1928	1928	0
513	20250109	111900	7009369	1928	1928	1928	1928	0
514	20250109	111800	7009369	1928	1928	1928	1928	0
515	20250109	111700	7009369	1928	1928	1928	1928	0
516	20250109	111600	7009369	1928	1928	1928	1928	0
517	20250109	111500	7009369	1928	1928	1928	1928	0
518	20250109	111400	7009369	1928	1928	1928	1928	0
519	20250109	111300	7009369	1928	1928	1928	1928	0
520	20250109	111200	7009369	1928	1928	1928	1928	0
521	20250109	111100	7009369	1928	1928	1928	1928	0
522	20250109	111000	7009369	1928	1928	1928	1928	0
523	20250109	110900	7009369	1928	1928	1928	1928	0
524	20250109	110800	7009369	1928	1928	1928	1928	0
525	20250109	110700	7009369	1928	1928	1928	1928	0
526	20250109	110600	7009369	1928	1928	1928	1928	0
527	20250109	110500	7009369	1928	1928	1928	1928	0
528	20250109	110400	7009369	1928	1928	1928	1928	0
529	20250109	110300	7009369	1928	1928	1928	1928	0
530	20250109	110200	7009369	1928	1928	1928	1928	0
531	20250109	110100	7009369	1928	1928	1928	1928	0
532	20250109	110000	7009369	1928	1928	1928	1928	0
533	20250109	105900	7009369	1928	1928	1928	1928	0
534	20250109	105800	7009369	1928	1928	1928	1928	0
535	20250109	105700	7009369	1928	1928	1928	1928	0
536	20250109	105600	7009369	1928	1928	1928	1928	0
537	20250109	105500	7009369	1928	1928	1928	1928	0
538	20250109	105400	7009369	1928	1928	1928	1928	0
539	20250109	105300	7009369	1928	1928	1928	1928	0
540	20250109	105200	7009369	1928	1928	1928	1928	0
541	20250109	105100	7009369	1928	1928	1928	1928	0
542	20250109	105000	7009369	1928	1928	1928	1928	0
543	20250109	104900	7009369	1928	1928	1928	1928	0
544	20250109	104800	7009369	1928	1928	1928	1928	0
545	20250109	104700	7009369	1928	1928	1928	1928	0
546	20250109	104600	7009369	1928	1928	1928	1928	0
547	20250109	104500	7009369	1928	1928	1928	1928	0
548	20250109	104400	7009369	1928	1928	1928	1928	0
549	20250109	104300	7009369	1928	1928	1928	1928	0
550	20250109	104200	7009369	1928	1928	1928	1928	0
551	20250109	104100	7009369	1928	1928	1928	1928	0
552	20250109	104000	7009369	1928	1928	1928	1928	0
553	20250109	103900	7009369	1928	1928	1928	1928	0
554	20250109	103800	7009369	1928	1928	1928	1928	0
555	20250109	103700	7009369	1928	1928	1928	1928	0
556	20250109	103600	7009369	1928	1928	1928	1928	0
557	20250109	103500	7009369	1928	1928	1928	1928	0
558	20250109	103400	7009369	1928	1928	1928	1928	0
559	20250109	103300	7009369	1928	1928	1928	1928	0
560	20250109	103200	7009369	1928	1928	1928	1928	0
561	20250109	103100	7009369	1928	1928	1928	1928	0
562	20250109	103000	7009369	1928	1928	1928	1928	0
563	20250109	102900	7009369	1928	1928	1928	1928	0
564	20250109	102800	7009369	1928	1928	1928	1928	0
565	20250109	102700	7009369	1928	1928	1928	1928	0
566	20250109	102600	7009369	1928	1928	1928	1928	0
567	20250109	102500	7009369	1928	1928	1928	1928	0
568	20250109	102400	7009369	1928	1928	1928	1928	0
569	20250109	102300	7009369	1928	1928	1928	1928	0
570	20250109	102200	7009369	1928	1928	1928	1928	0
571	20250109	102100	7009369	1928	1928	1928	1928	0
572	20250109	102000	7009369	1928	1928	1928	1928	0
573	20250109	101900	7009369	1928	1928	1928	1928	0
574	20250109	101800	7009369	1928	1928	1928	1928	0
575	20250109	101700	7009369	1928	1928	1928	1928	0
576	20250109	101600	7009369	1928	1928	1928	1928	0
577	20250109	101500	7009369	1928	1928	1928	1928	0
578	20250109	101400	7009369	1928	1928	1928	1928	0
579	20250109	101300	7009369	1928	1928	1928	1928	0
580	20250109	101200	7009369	1928	1928	1928	1928	0
581	20250109	101100	7009369	1928	1928	1928	1928	0
582	20250109	101000	7009369	1928	1928	1928	1928	0
583	20250109	100900	7009369	1928	1928	1928	1928	0
584	20250109	100800	7009369	1928	1928	1928	1928	0
585	20250109	100700	7009369	1928	1928	1928	1928	0
586	20250109	100600	7009369	1928	1928	1928	1928	0
587	20250109	100500	7009369	1928	1928	1928	1928	0
588	20250109	100400	7009369	1928	1928	1928	1928	0
589	20250109	100300	7009369	1928	1928	1928	1928	1
590	20250109	100200	7007441	1912	1912	1912	1912	0
591	20250109	100100	7007441	1912	1912	1912	1912	0
592	20250109	100000	7007441	1912	1912	1912	1912	0
593	20250109	095900	7007441	1912	1912	1912	1912	0
594	20250109	095800	7007441	1912	1912	1912	1912	0
595	20250109	095700	7007441	1912	1912	1912	1912	0
596	20250109	095600	7007441	1912	1912	1912	1912	0
597	20250109	095500	7007441	1912	1912	1912	1912	0
598	20250109	095400	7007441	1912	1912	1912	1912	0
599	20250109	095300	7007441	1912	1912	1912	1912	0
600	20250109	095200	7007441	1912	1912	1912	1912	0
601	20250109	095100	7007441	1912	1912	1912	1912	0
602	20250109	095000	7007441	1912	1912	1912	1912	0
603	20250109	094900	7007441	1912	1912	1912	1912	0
604	20250109	094800	7007441	1912	1912	1912	1912	0
605	20250109	094700	7007441	1912	1912	1912	1912	0
606	20250109	094600	7007441	1912	1912	1912	1912	0
607	20250109	094500	7007441	1912	1912	1912	1912	0
608	20250109	094400	7007441	1912	1912	1912	1912	0
609	20250109	094300	7007441	1912	1912	1912	1912	0
610	20250109	094200	7007441	1912	1912	1912	1912	0
611	20250109	094100	7007441	1912	1915	1915	1912	600
612	20250109	094000	5860214	1930	1930	1930	1930	0
613	20250109	093900	5860214	1930	1930	1930	1930	0
614	20250109	093800	5860214	1930	1930	1930	1930	0
615	20250109	093700	5860214	1930	1931	1931	1930	218
616	20250109	093600	5439473	1935	1935	1935	1935	351
617	20250109	093500	4760288	1935	1935	1935	1935	0
618	20250109	093400	4760288	1935	1935	1935	1935	0
619	20250109	093300	4760288	1935	1935	1935	1935	0
620	20250109	093200	4760288	1935	1935	1935	1935	0
621	20250109	093100	4760288	1935	1935	1935	1935	0
622	20250109	093000	4760288	1935	1935	1935	1935	0
623	20250109	092900	4760288	1935	1935	1935	1935	0
624	20250109	092800	4760288	1935	1935	1935	1935	0
625	20250109	092700	4760288	1935	1935	1935	1935	0
626	20250109	092600	4760288	1935	1935	1935	1935	546
627	20250109	092500	3703778	1935	1936	1936	1935	13
628	20250109	092400	3678612	1936	1936	1936	1936	0
629	20250109	092300	3678612	1936	1936	1936	1936	0
630	20250109	092200	3678612	1936	1936	1936	1936	0
631	20250109	092100	3678612	1936	1936	1936	1936	0
632	20250109	092000	3678612	1936	1936	1936	1936	0
633	20250109	091900	3678612	1936	1936	1936	1936	0
634	20250109	091800	3678612	1936	1936	1936	1936	10
635	20250109	091700	3659252	1935	1935	1935	1935	0
636	20250109	091600	3659252	1935	1935	1935	1935	0
637	20250109	091500	3659252	1935	1935	1935	1935	0
638	20250109	091400	3659252	1935	1935	1935	1935	0
639	20250109	091300	3659252	1935	1935	1935	1935	0
640	20250109	091200	3659252	1935	1935	1935	1935	0
641	20250109	091100	3659252	1935	1935	1935	1935	0
642	20250109	091000	3659252	1935	1935	1935	1935	0
643	20250109	090900	3659252	1935	1935	1935	1935	1
644	20250109	090800	3657317	1935	1935	1935	1935	300
645	20250109	090700	3076817	1935	1943	1943	1935	1000
646	20250109	090600	1140309	1942	1942	1942	1942	0
647	20250109	090500	1140309	1942	1940	1965	1940	371
648	20250109	090400	416090	2060	2060	2060	2060	0
649	20250109	090300	416090	2060	2060	2060	2060	0
650	20250109	090200	416090	2060	2065	2085	2060	192
651	20250109	090100	15840	2085	2085	2085	2085	2
652	20250109	090000	11670	1980	1938	1980	1938	6