KissMeData/071850/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	195000	7323704	1866	1866	1866	1866	195
3	20250116	194900	7323704	1866	1866	1866	1866	0
4	20250116	194800	7323704	1866	1866	1866	1866	0
5	20250116	194700	7323704	1866	1866	1866	1866	0
6	20250116	194600	7323704	1866	1866	1866	1866	0
7	20250116	194500	7323704	1866	1866	1866	1866	0
8	20250116	194400	7323704	1866	1866	1866	1866	0
9	20250116	194300	7323704	1866	1866	1866	1866	0
10	20250116	194200	7323704	1866	1866	1866	1866	0
11	20250116	194100	7323704	1866	1866	1866	1866	0
12	20250116	194000	7323704	1866	1866	1866	1866	0
13	20250116	193900	7323704	1866	1866	1866	1866	0
14	20250116	193800	7323704	1866	1866	1866	1866	0
15	20250116	193700	7323704	1866	1866	1866	1866	0
16	20250116	193600	7323704	1866	1866	1866	1866	0
17	20250116	193500	7323704	1866	1866	1866	1866	0
18	20250116	193400	7323704	1866	1866	1866	1866	0
19	20250116	193300	7323704	1866	1866	1866	1866	0
20	20250116	193200	7323704	1866	1866	1866	1866	0
21	20250116	193100	7323704	1866	1866	1866	1866	0
22	20250116	193000	7323704	1866	1866	1866	1866	0
23	20250116	192900	7323704	1866	1866	1866	1866	0
24	20250116	192800	7323704	1866	1866	1866	1866	0
25	20250116	192700	7323704	1866	1866	1866	1866	0
26	20250116	192600	7323704	1866	1866	1866	1866	0
27	20250116	192500	7323704	1866	1866	1866	1866	0
28	20250116	192400	7323704	1866	1866	1866	1866	0
29	20250116	192300	7323704	1866	1866	1866	1866	0
30	20250116	192200	7323704	1866	1866	1866	1866	0
31	20250116	192100	7323704	1866	1866	1866	1866	0
32	20250116	192000	7323704	1866	1866	1866	1866	195
33	20250116	191900	7323704	1866	1866	1866	1866	0
34	20250116	191800	7323704	1866	1866	1866	1866	0
35	20250116	191700	7323704	1866	1866	1866	1866	0
36	20250116	191600	7323704	1866	1866	1866	1866	0
37	20250116	191500	7323704	1866	1866	1866	1866	0
38	20250116	191400	7323704	1866	1866	1866	1866	0
39	20250116	191300	7323704	1866	1866	1866	1866	0
40	20250116	191200	7323704	1866	1866	1866	1866	0
41	20250116	191100	7323704	1866	1866	1866	1866	0
42	20250116	191000	7323704	1866	1866	1866	1866	0
43	20250116	190900	7323704	1866	1866	1866	1866	0
44	20250116	190800	7323704	1866	1866	1866	1866	0
45	20250116	190700	7323704	1866	1866	1866	1866	0
46	20250116	190600	7323704	1866	1866	1866	1866	0
47	20250116	190500	7323704	1866	1866	1866	1866	0
48	20250116	190400	7323704	1866	1866	1866	1866	0
49	20250116	190300	7323704	1866	1866	1866	1866	0
50	20250116	190200	7323704	1866	1866	1866	1866	0
51	20250116	190100	7323704	1866	1866	1866	1866	0
52	20250116	190000	7323704	1866	1866	1866	1866	0
53	20250116	185900	7323704	1866	1866	1866	1866	0
54	20250116	185800	7323704	1866	1866	1866	1866	0
55	20250116	185700	7323704	1866	1866	1866	1866	0
56	20250116	185600	7323704	1866	1866	1866	1866	0
57	20250116	185500	7323704	1866	1866	1866	1866	0
58	20250116	185400	7323704	1866	1866	1866	1866	0
59	20250116	185300	7323704	1866	1866	1866	1866	0
60	20250116	185200	7323704	1866	1866	1866	1866	0
61	20250116	185100	7323704	1866	1866	1866	1866	0
62	20250116	185000	7323704	1866	1866	1866	1866	195
63	20250116	184900	7323704	1866	1866	1866	1866	0
64	20250116	184800	7323704	1866	1866	1866	1866	0
65	20250116	184700	7323704	1866	1866	1866	1866	0
66	20250116	184600	7323704	1866	1866	1866	1866	0
67	20250116	184500	7323704	1866	1866	1866	1866	0
68	20250116	184400	7323704	1866	1866	1866	1866	0
69	20250116	184300	7323704	1866	1866	1866	1866	0
70	20250116	184200	7323704	1866	1866	1866	1866	0
71	20250116	184100	7323704	1866	1866	1866	1866	0
72	20250116	184000	7323704	1866	1866	1866	1866	0
73	20250116	183900	7323704	1866	1866	1866	1866	0
74	20250116	183800	7323704	1866	1866	1866	1866	0
75	20250116	183700	7323704	1866	1866	1866	1866	0
76	20250116	183600	7323704	1866	1866	1866	1866	0
77	20250116	183500	7323704	1866	1866	1866	1866	0
78	20250116	183400	7323704	1866	1866	1866	1866	0
79	20250116	183300	7323704	1866	1866	1866	1866	0
80	20250116	183200	7323704	1866	1866	1866	1866	0
81	20250116	183100	7323704	1866	1866	1866	1866	0
82	20250116	183000	7323704	1866	1866	1866	1866	0
83	20250116	182900	7323704	1866	1866	1866	1866	0
84	20250116	182800	7323704	1866	1866	1866	1866	0
85	20250116	182700	7323704	1866	1866	1866	1866	0
86	20250116	182600	7323704	1866	1866	1866	1866	0
87	20250116	182500	7323704	1866	1866	1866	1866	0
88	20250116	182400	7323704	1866	1866	1866	1866	0
89	20250116	182300	7323704	1866	1866	1866	1866	0
90	20250116	182200	7323704	1866	1866	1866	1866	0
91	20250116	182100	7323704	1866	1866	1866	1866	0
92	20250116	182000	7323704	1866	1866	1866	1866	195
93	20250116	181900	7323704	1866	1866	1866	1866	0
94	20250116	181800	7323704	1866	1866	1866	1866	0
95	20250116	181700	7323704	1866	1866	1866	1866	0
96	20250116	181600	7323704	1866	1866	1866	1866	0
97	20250116	181500	7323704	1866	1866	1866	1866	0
98	20250116	181400	7323704	1866	1866	1866	1866	0
99	20250116	181300	7323704	1866	1866	1866	1866	0
100	20250116	181200	7323704	1866	1866	1866	1866	0
101	20250116	181100	7323704	1866	1866	1866	1866	0
102	20250116	181000	7323704	1866	1866	1866	1866	0
103	20250116	180900	7323704	1866	1866	1866	1866	0
104	20250116	180800	7323704	1866	1866	1866	1866	0
105	20250116	180700	7323704	1866	1866	1866	1866	0
106	20250116	180600	7323704	1866	1866	1866	1866	0
107	20250116	180500	7323704	1866	1866	1866	1866	0
108	20250116	180400	7323704	1866	1866	1866	1866	0
109	20250116	180300	7323704	1866	1866	1866	1866	0
110	20250116	180200	7323704	1866	1866	1866	1866	0
111	20250116	180100	7323704	1866	1866	1866	1866	0
112	20250116	180000	7323704	1866	1866	1866	1866	0
113	20250116	175900	7323704	1866	1866	1866	1866	0
114	20250116	175800	7323704	1866	1866	1866	1866	0
115	20250116	175700	7323704	1866	1866	1866	1866	0
116	20250116	175600	7323704	1866	1866	1866	1866	0
117	20250116	175500	7323704	1866	1866	1866	1866	0
118	20250116	175400	7323704	1866	1866	1866	1866	0
119	20250116	175300	7323704	1866	1866	1866	1866	0
120	20250116	175200	7323704	1866	1866	1866	1866	0
121	20250116	175100	7323704	1866	1866	1866	1866	0
122	20250116	175000	7323704	1866	1866	1866	1866	195
123	20250116	174900	7323704	1866	1866	1866	1866	0
124	20250116	174800	7323704	1866	1866	1866	1866	0
125	20250116	174700	7323704	1866	1866	1866	1866	0
126	20250116	174600	7323704	1866	1866	1866	1866	0
127	20250116	174500	7323704	1866	1866	1866	1866	0
128	20250116	174400	7323704	1866	1866	1866	1866	0
129	20250116	174300	7323704	1866	1866	1866	1866	0
130	20250116	174200	7323704	1866	1866	1866	1866	0
131	20250116	174100	7323704	1866	1866	1866	1866	0
132	20250116	174000	7323704	1866	1866	1866	1866	0
133	20250116	173900	7323704	1866	1866	1866	1866	0
134	20250116	173800	7323704	1866	1866	1866	1866	0
135	20250116	173700	7323704	1866	1866	1866	1866	0
136	20250116	173600	7323704	1866	1866	1866	1866	0
137	20250116	173500	7323704	1866	1866	1866	1866	0
138	20250116	173400	7323704	1866	1866	1866	1866	0
139	20250116	173300	7323704	1866	1866	1866	1866	0
140	20250116	173200	7323704	1866	1866	1866	1866	0
141	20250116	173100	7323704	1866	1866	1866	1866	0
142	20250116	173000	7323704	1866	1866	1866	1866	0
143	20250116	172900	7323704	1866	1866	1866	1866	0
144	20250116	172800	7323704	1866	1866	1866	1866	0
145	20250116	172700	7323704	1866	1866	1866	1866	0
146	20250116	172600	7323704	1866	1866	1866	1866	0
147	20250116	172500	7323704	1866	1866	1866	1866	0
148	20250116	172400	7323704	1866	1866	1866	1866	0
149	20250116	172300	7323704	1866	1866	1866	1866	0
150	20250116	172200	7323704	1866	1866	1866	1866	0
151	20250116	172100	7323704	1866	1866	1866	1866	0
152	20250116	172000	7323704	1866	1866	1866	1866	195
153	20250116	171900	7323704	1866	1866	1866	1866	0
154	20250116	171800	7323704	1866	1866	1866	1866	0
155	20250116	171700	7323704	1866	1866	1866	1866	0
156	20250116	171600	7323704	1866	1866	1866	1866	0
157	20250116	171500	7323704	1866	1866	1866	1866	0
158	20250116	171400	7323704	1866	1866	1866	1866	0
159	20250116	171300	7323704	1866	1866	1866	1866	0
160	20250116	171200	7323704	1866	1866	1866	1866	0
161	20250116	171100	7323704	1866	1866	1866	1866	0
162	20250116	171000	7323704	1866	1866	1866	1866	0
163	20250116	170900	7323704	1866	1866	1866	1866	0
164	20250116	170800	7323704	1866	1866	1866	1866	0
165	20250116	170700	7323704	1866	1866	1866	1866	0
166	20250116	170600	7323704	1866	1866	1866	1866	0
167	20250116	170500	7323704	1866	1866	1866	1866	0
168	20250116	170400	7323704	1866	1866	1866	1866	0
169	20250116	170300	7323704	1866	1866	1866	1866	0
170	20250116	170200	7323704	1866	1866	1866	1866	0
171	20250116	170100	7323704	1866	1866	1866	1866	0
172	20250116	170000	7323704	1866	1866	1866	1866	0
173	20250116	165900	7323704	1866	1866	1866	1866	0
174	20250116	165800	7323704	1866	1866	1866	1866	0
175	20250116	165700	7323704	1866	1866	1866	1866	0
176	20250116	165600	7323704	1866	1866	1866	1866	0
177	20250116	165500	7323704	1866	1866	1866	1866	0
178	20250116	165400	7323704	1866	1866	1866	1866	0
179	20250116	165300	7323704	1866	1866	1866	1866	0
180	20250116	165200	7323704	1866	1866	1866	1866	0
181	20250116	165100	7323704	1866	1866	1866	1866	0
182	20250116	165000	7323704	1866	1866	1866	1866	195
183	20250116	164900	7323704	1866	1866	1866	1866	0
184	20250116	164800	7323704	1866	1866	1866	1866	0
185	20250116	164700	7323704	1866	1866	1866	1866	0
186	20250116	164600	7323704	1866	1866	1866	1866	0
187	20250116	164500	7323704	1866	1866	1866	1866	0
188	20250116	164400	7323704	1866	1866	1866	1866	0
189	20250116	164300	7323704	1866	1866	1866	1866	0
190	20250116	164200	7323704	1866	1866	1866	1866	0
191	20250116	164100	7323704	1866	1866	1866	1866	0
192	20250116	164000	7323704	1866	1866	1866	1866	0
193	20250116	163900	7323704	1866	1866	1866	1866	0
194	20250116	163800	7323704	1866	1866	1866	1866	0
195	20250116	163700	7323704	1866	1866	1866	1866	0
196	20250116	163600	7323704	1866	1866	1866	1866	0
197	20250116	163500	7323704	1866	1866	1866	1866	0
198	20250116	163400	7323704	1866	1866	1866	1866	0
199	20250116	163300	7323704	1866	1866	1866	1866	0
200	20250116	163200	7323704	1866	1866	1866	1866	0
201	20250116	163100	7323704	1866	1866	1866	1866	0
202	20250116	163000	7323704	1866	1866	1866	1866	0
203	20250116	162900	7323704	1866	1866	1866	1866	0
204	20250116	162800	7323704	1866	1866	1866	1866	0
205	20250116	162700	7323704	1866	1866	1866	1866	0
206	20250116	162600	7323704	1866	1866	1866	1866	0
207	20250116	162500	7323704	1866	1866	1866	1866	0
208	20250116	162400	7323704	1866	1866	1866	1866	0
209	20250116	162300	7323704	1866	1866	1866	1866	0
210	20250116	162200	7323704	1866	1866	1866	1866	0
211	20250116	162100	7323704	1866	1866	1866	1866	0
212	20250116	162000	7323704	1866	1866	1866	1866	195
213	20250116	161900	7323704	1866	1866	1866	1866	0
214	20250116	161800	7323704	1866	1866	1866	1866	0
215	20250116	161700	7323704	1866	1866	1866	1866	0
216	20250116	161600	7323704	1866	1866	1866	1866	0
217	20250116	161500	7323704	1866	1866	1866	1866	0
218	20250116	161400	7323704	1866	1866	1866	1866	0
219	20250116	161300	7323704	1866	1866	1866	1866	0
220	20250116	161200	7323704	1866	1866	1866	1866	0
221	20250116	161100	7323704	1866	1866	1866	1866	0
222	20250116	161000	7323704	1866	1866	1866	1866	0
223	20250116	160900	7323704	1866	1866	1866	1866	0
224	20250116	160800	7323704	1866	1866	1866	1866	0
225	20250116	160700	7323704	1866	1866	1866	1866	0
226	20250116	160600	7323704	1866	1866	1866	1866	0
227	20250116	160500	7323704	1866	1866	1866	1866	0
228	20250116	160400	7323704	1866	1866	1866	1866	0
229	20250116	160300	7323704	1866	1866	1866	1866	0
230	20250116	160200	7323704	1866	1866	1866	1866	0
231	20250116	160100	7323704	1866	1866	1866	1866	0
232	20250116	160000	7323704	1866	1866	1866	1866	0
233	20250116	155900	7323704	1866	1866	1866	1866	0
234	20250116	155800	7323704	1866	1866	1866	1866	0
235	20250116	155700	7323704	1866	1866	1866	1866	0
236	20250116	155600	7323704	1866	1866	1866	1866	0
237	20250116	155500	7323704	1866	1866	1866	1866	0
238	20250116	155400	7323704	1866	1866	1866	1866	0
239	20250116	155300	7323704	1866	1866	1866	1866	0
240	20250116	155200	7323704	1866	1866	1866	1866	0
241	20250116	155100	7323704	1866	1866	1866	1866	0
242	20250116	155000	7323704	1866	1866	1866	1866	195
243	20250116	154900	7323704	1866	1866	1866	1866	0
244	20250116	154800	7323704	1866	1866	1866	1866	0
245	20250116	154700	7323704	1866	1866	1866	1866	0
246	20250116	154600	7323704	1866	1866	1866	1866	0
247	20250116	154500	7323704	1866	1866	1866	1866	0
248	20250116	154400	7323704	1866	1866	1866	1866	0
249	20250116	154300	7323704	1866	1866	1866	1866	0
250	20250116	154200	7323704	1866	1866	1866	1866	0
251	20250116	154100	7323704	1866	1866	1866	1866	0
252	20250116	154000	7323704	1866	1866	1866	1866	0
253	20250116	153900	7323704	1866	1866	1866	1866	0
254	20250116	153800	7323704	1866	1866	1866	1866	0
255	20250116	153700	7323704	1866	1866	1866	1866	0
256	20250116	153600	7323704	1866	1866	1866	1866	0
257	20250116	153500	7323704	1866	1866	1866	1866	0
258	20250116	153400	7323704	1866	1866	1866	1866	0
259	20250116	153300	7323704	1866	1866	1866	1866	0
260	20250116	153200	7323704	1866	1866	1866	1866	0
261	20250116	153100	7323704	1866	1866	1866	1866	0
262	20250116	153000	7323704	1866	1866	1866	1866	195
263	20250116	152900	6959834	1867	1867	1867	1867	0
264	20250116	152800	6959834	1867	1867	1867	1867	0
265	20250116	152700	6959834	1867	1867	1867	1867	0
266	20250116	152600	6959834	1867	1867	1867	1867	0
267	20250116	152500	6959834	1867	1867	1867	1867	0
268	20250116	152400	6959834	1867	1867	1867	1867	0
269	20250116	152300	6959834	1867	1867	1867	1867	0
270	20250116	152200	6959834	1867	1867	1867	1867	0
271	20250116	152100	6959834	1867	1867	1867	1867	0
272	20250116	152000	6959834	1867	1867	1867	1867	0
273	20250116	151900	6959834	1867	1850	1867	1844	557
274	20250116	151800	5932463	1876	1876	1876	1876	0
275	20250116	151700	5932463	1876	1876	1876	1876	0
276	20250116	151600	5932463	1876	1876	1876	1876	108
277	20250116	151500	5729855	1877	1877	1877	1877	0
278	20250116	151400	5729855	1877	1877	1877	1877	0
279	20250116	151300	5729855	1877	1877	1877	1877	0
280	20250116	151200	5729855	1877	1877	1877	1877	0
281	20250116	151100	5729855	1877	1877	1877	1877	0
282	20250116	151000	5729855	1877	1877	1877	1877	0
283	20250116	150900	5729855	1877	1877	1877	1877	0
284	20250116	150800	5729855	1877	1877	1877	1877	0
285	20250116	150700	5729855	1877	1877	1877	1877	0
286	20250116	150600	5729855	1877	1877	1877	1877	0
287	20250116	150500	5729855	1877	1877	1877	1877	0
288	20250116	150400	5729855	1877	1877	1877	1877	0
289	20250116	150300	5729855	1877	1877	1877	1877	0
290	20250116	150200	5729855	1877	1877	1877	1877	0
291	20250116	150100	5729855	1877	1877	1877	1877	0
292	20250116	150000	5729855	1877	1877	1877	1877	0
293	20250116	145900	5729855	1877	1877	1877	1877	0
294	20250116	145800	5729855	1877	1874	1877	1874	300
295	20250116	145700	5166785	1883	1883	1883	1883	0
296	20250116	145600	5166785	1883	1883	1883	1883	0
297	20250116	145500	5166785	1883	1883	1883	1883	0
298	20250116	145400	5166785	1883	1883	1883	1883	0
299	20250116	145300	5166785	1883	1883	1883	1883	0
300	20250116	145200	5166785	1883	1883	1883	1883	0
301	20250116	145100	5166785	1883	1883	1883	1883	0
302	20250116	145000	5166785	1883	1883	1883	1883	0
303	20250116	144900	5166785	1883	1883	1883	1883	0
304	20250116	144800	5166785	1883	1883	1883	1883	0
305	20250116	144700	5166785	1883	1883	1883	1883	0
306	20250116	144600	5166785	1883	1883	1883	1883	0
307	20250116	144500	5166785	1883	1883	1883	1883	0
308	20250116	144400	5166785	1883	1883	1883	1883	0
309	20250116	144300	5166785	1883	1883	1883	1883	0
310	20250116	144200	5166785	1883	1883	1883	1883	0
311	20250116	144100	5166785	1883	1883	1883	1883	0
312	20250116	144000	5166785	1883	1883	1883	1883	0
313	20250116	143900	5166785	1883	1883	1883	1883	0
314	20250116	143800	5166785	1883	1883	1883	1883	0
315	20250116	143700	5166785	1883	1883	1883	1883	0
316	20250116	143600	5166785	1883	1883	1883	1883	0
317	20250116	143500	5166785	1883	1883	1883	1883	0
318	20250116	143400	5166785	1883	1883	1883	1883	0
319	20250116	143300	5166785	1883	1883	1883	1883	0
320	20250116	143200	5166785	1883	1883	1883	1883	0
321	20250116	143100	5166785	1883	1883	1883	1883	0
322	20250116	143000	5166785	1883	1883	1883	1883	0
323	20250116	142900	5166785	1883	1883	1883	1883	0
324	20250116	142800	5166785	1883	1859	1883	1859	25
325	20250116	142700	5120142	1871	1871	1871	1871	0
326	20250116	142600	5120142	1871	1871	1871	1871	0
327	20250116	142500	5120142	1871	1860	1871	1860	50
328	20250116	142400	5026658	1844	1844	1844	1844	0
329	20250116	142300	5026658	1844	1844	1844	1844	0
330	20250116	142200	5026658	1844	1844	1844	1844	0
331	20250116	142100	5026658	1844	1853	1853	1844	1000
332	20250116	142000	3180448	1886	1886	1886	1886	0
333	20250116	141900	3180448	1886	1886	1886	1886	0
334	20250116	141800	3180448	1886	1886	1886	1886	0
335	20250116	141700	3180448	1886	1886	1886	1886	0
336	20250116	141600	3180448	1886	1886	1886	1886	0
337	20250116	141500	3180448	1886	1886	1886	1886	0
338	20250116	141400	3180448	1886	1886	1886	1886	0
339	20250116	141300	3180448	1886	1886	1886	1886	0
340	20250116	141200	3180448	1886	1886	1886	1886	0
341	20250116	141100	3180448	1886	1886	1886	1886	0
342	20250116	141000	3180448	1886	1886	1886	1886	0
343	20250116	140900	3180448	1886	1886	1886	1886	0
344	20250116	140800	3180448	1886	1886	1886	1886	0
345	20250116	140700	3180448	1886	1886	1886	1886	0
346	20250116	140600	3180448	1886	1886	1886	1886	0
347	20250116	140500	3180448	1886	1886	1886	1886	0
348	20250116	140400	3180448	1886	1886	1886	1886	0
349	20250116	140300	3180448	1886	1886	1886	1886	0
350	20250116	140200	3180448	1886	1886	1886	1886	0
351	20250116	140100	3180448	1886	1886	1886	1886	0
352	20250116	140000	3180448	1886	1886	1886	1886	0
353	20250116	135900	3180448	1886	1886	1886	1886	0
354	20250116	135800	3180448	1886	1886	1886	1886	0
355	20250116	135700	3180448	1886	1886	1886	1886	0
356	20250116	135600	3180448	1886	1886	1886	1886	0
357	20250116	135500	3180448	1886	1886	1886	1886	0
358	20250116	135400	3180448	1886	1886	1886	1886	0
359	20250116	135300	3180448	1886	1886	1886	1886	0
360	20250116	135200	3180448	1886	1886	1886	1886	0
361	20250116	135100	3180448	1886	1886	1886	1886	0
362	20250116	135000	3180448	1886	1886	1886	1886	0
363	20250116	134900	3180448	1886	1886	1886	1886	0
364	20250116	134800	3180448	1886	1886	1886	1886	0
365	20250116	134700	3180448	1886	1886	1886	1886	0
366	20250116	134600	3180448	1886	1886	1886	1886	0
367	20250116	134500	3180448	1886	1886	1886	1886	0
368	20250116	134400	3180448	1886	1886	1886	1886	0
369	20250116	134300	3180448	1886	1886	1886	1886	0
370	20250116	134200	3180448	1886	1886	1886	1886	0
371	20250116	134100	3180448	1886	1886	1886	1886	0
372	20250116	134000	3180448	1886	1886	1886	1886	0
373	20250116	133900	3180448	1886	1886	1886	1886	0
374	20250116	133800	3180448	1886	1886	1886	1886	0
375	20250116	133700	3180448	1886	1886	1886	1886	0
376	20250116	133600	3180448	1886	1886	1886	1886	0
377	20250116	133500	3180448	1886	1886	1886	1886	0
378	20250116	133400	3180448	1886	1886	1886	1886	0
379	20250116	133300	3180448	1886	1886	1886	1886	0
380	20250116	133200	3180448	1886	1886	1886	1886	0
381	20250116	133100	3180448	1886	1886	1886	1886	0
382	20250116	133000	3180448	1886	1886	1886	1886	0
383	20250116	132900	3180448	1886	1886	1886	1886	0
384	20250116	132800	3180448	1886	1886	1886	1886	0
385	20250116	132700	3180448	1886	1886	1886	1886	0
386	20250116	132600	3180448	1886	1886	1886	1886	0
387	20250116	132500	3180448	1886	1886	1886	1886	0
388	20250116	132400	3180448	1886	1886	1886	1886	0
389	20250116	132300	3180448	1886	1886	1886	1886	0
390	20250116	132200	3180448	1886	1886	1886	1886	0
391	20250116	132100	3180448	1886	1886	1886	1886	0
392	20250116	132000	3180448	1886	1886	1886	1886	0
393	20250116	131900	3180448	1886	1886	1886	1886	0
394	20250116	131800	3180448	1886	1886	1886	1886	0
395	20250116	131700	3180448	1886	1886	1886	1886	0
396	20250116	131600	3180448	1886	1886	1886	1886	0
397	20250116	131500	3180448	1886	1886	1886	1886	0
398	20250116	131400	3180448	1886	1886	1886	1886	0
399	20250116	131300	3180448	1886	1886	1886	1886	0
400	20250116	131200	3180448	1886	1886	1886	1886	0
401	20250116	131100	3180448	1886	1886	1886	1886	0
402	20250116	131000	3180448	1886	1886	1886	1886	0
403	20250116	130900	3180448	1886	1886	1886	1886	0
404	20250116	130800	3180448	1886	1886	1886	1886	0
405	20250116	130700	3180448	1886	1886	1886	1886	0
406	20250116	130600	3180448	1886	1886	1886	1886	0
407	20250116	130500	3180448	1886	1886	1886	1886	272
408	20250116	130400	2667456	1887	1887	1887	1887	0
409	20250116	130300	2667456	1887	1887	1887	1887	0
410	20250116	130200	2667456	1887	1887	1887	1887	0
411	20250116	130100	2667456	1887	1887	1887	1887	0
412	20250116	130000	2667456	1887	1887	1887	1887	0
413	20250116	125900	2667456	1887	1887	1887	1887	0
414	20250116	125800	2667456	1887	1887	1887	1887	0
415	20250116	125700	2667456	1887	1887	1887	1887	0
416	20250116	125600	2667456	1887	1887	1887	1887	0
417	20250116	125500	2667456	1887	1887	1887	1887	0
418	20250116	125400	2667456	1887	1887	1887	1887	0
419	20250116	125300	2667456	1887	1887	1887	1887	0
420	20250116	125200	2667456	1887	1887	1887	1887	0
421	20250116	125100	2667456	1887	1887	1887	1887	0
422	20250116	125000	2667456	1887	1887	1887	1887	0
423	20250116	124900	2667456	1887	1887	1887	1887	0
424	20250116	124800	2667456	1887	1887	1887	1887	0
425	20250116	124700	2667456	1887	1887	1887	1887	0
426	20250116	124600	2667456	1887	1887	1887	1887	0
427	20250116	124500	2667456	1887	1887	1887	1887	0
428	20250116	124400	2667456	1887	1887	1887	1887	0
429	20250116	124300	2667456	1887	1887	1887	1887	0
430	20250116	124200	2667456	1887	1887	1887	1887	0
431	20250116	124100	2667456	1887	1887	1887	1887	0
432	20250116	124000	2667456	1887	1887	1887	1887	0
433	20250116	123900	2667456	1887	1887	1887	1887	0
434	20250116	123800	2667456	1887	1887	1887	1887	0
435	20250116	123700	2667456	1887	1887	1887	1887	0
436	20250116	123600	2667456	1887	1887	1887	1887	0
437	20250116	123500	2667456	1887	1887	1887	1887	0
438	20250116	123400	2667456	1887	1887	1887	1887	0
439	20250116	123300	2667456	1887	1887	1887	1887	0
440	20250116	123200	2667456	1887	1887	1887	1887	0
441	20250116	123100	2667456	1887	1887	1887	1887	0
442	20250116	123000	2667456	1887	1887	1887	1887	0
443	20250116	122900	2667456	1887	1887	1887	1887	0
444	20250116	122800	2667456	1887	1887	1887	1887	0
445	20250116	122700	2667456	1887	1887	1887	1887	0
446	20250116	122600	2667456	1887	1887	1887	1887	0
447	20250116	122500	2667456	1887	1887	1887	1887	0
448	20250116	122400	2667456	1887	1887	1887	1887	0
449	20250116	122300	2667456	1887	1887	1887	1887	0
450	20250116	122200	2667456	1887	1887	1887	1887	0
451	20250116	122100	2667456	1887	1887	1887	1887	0
452	20250116	122000	2667456	1887	1887	1887	1887	0
453	20250116	121900	2667456	1887	1887	1887	1887	0
454	20250116	121800	2667456	1887	1887	1887	1887	0
455	20250116	121700	2667456	1887	1887	1887	1887	0
456	20250116	121600	2667456	1887	1887	1887	1887	0
457	20250116	121500	2667456	1887	1887	1887	1887	0
458	20250116	121400	2667456	1887	1887	1887	1887	0
459	20250116	121300	2667456	1887	1887	1887	1887	0
460	20250116	121200	2667456	1887	1887	1887	1887	0
461	20250116	121100	2667456	1887	1887	1887	1887	0
462	20250116	121000	2667456	1887	1887	1887	1887	0
463	20250116	120900	2667456	1887	1887	1887	1887	0
464	20250116	120800	2667456	1887	1887	1887	1887	0
465	20250116	120700	2667456	1887	1887	1887	1887	0
466	20250116	120600	2667456	1887	1887	1887	1887	0
467	20250116	120500	2667456	1887	1887	1887	1887	0
468	20250116	120400	2667456	1887	1887	1887	1887	0
469	20250116	120300	2667456	1887	1887	1887	1887	0
470	20250116	120200	2667456	1887	1887	1887	1887	0
471	20250116	120100	2667456	1887	1887	1887	1887	0
472	20250116	120000	2667456	1887	1887	1887	1887	0
473	20250116	115900	2667456	1887	1887	1887	1887	0
474	20250116	115800	2667456	1887	1887	1887	1887	0
475	20250116	115700	2667456	1887	1887	1887	1887	0
476	20250116	115600	2667456	1887	1887	1887	1887	0
477	20250116	115500	2667456	1887	1887	1887	1887	0
478	20250116	115400	2667456	1887	1887	1887	1887	0
479	20250116	115300	2667456	1887	1887	1887	1887	0
480	20250116	115200	2667456	1887	1887	1887	1887	0
481	20250116	115100	2667456	1887	1887	1887	1887	0
482	20250116	115000	2667456	1887	1887	1887	1887	0
483	20250116	114900	2667456	1887	1887	1887	1887	0
484	20250116	114800	2667456	1887	1887	1887	1887	0
485	20250116	114700	2667456	1887	1887	1887	1887	0
486	20250116	114600	2667456	1887	1887	1887	1887	0
487	20250116	114500	2667456	1887	1887	1887	1887	0
488	20250116	114400	2667456	1887	1887	1887	1887	0
489	20250116	114300	2667456	1887	1887	1887	1887	0
490	20250116	114200	2667456	1887	1887	1887	1887	0
491	20250116	114100	2667456	1887	1887	1887	1887	0
492	20250116	114000	2667456	1887	1887	1887	1887	0
493	20250116	113900	2667456	1887	1887	1887	1887	0
494	20250116	113800	2667456	1887	1887	1887	1887	0
495	20250116	113700	2667456	1887	1887	1887	1887	0
496	20250116	113600	2667456	1887	1887	1887	1887	0
497	20250116	113500	2667456	1887	1887	1887	1887	92
498	20250116	113400	2493852	1889	1889	1889	1889	0
499	20250116	113300	2493852	1889	1889	1889	1889	0
500	20250116	113200	2493852	1889	1889	1889	1889	0
501	20250116	113100	2493852	1889	1889	1889	1889	0
502	20250116	113000	2493852	1889	1889	1889	1889	0
503	20250116	112900	2493852	1889	1889	1889	1889	0
504	20250116	112800	2493852	1889	1889	1889	1889	0
505	20250116	112700	2493852	1889	1889	1889	1889	0
506	20250116	112600	2493852	1889	1889	1889	1889	0
507	20250116	112500	2493852	1889	1889	1889	1889	0
508	20250116	112400	2493852	1889	1889	1889	1889	0
509	20250116	112300	2493852	1889	1889	1889	1889	0
510	20250116	112200	2493852	1889	1889	1889	1889	0
511	20250116	112100	2493852	1889	1889	1889	1889	0
512	20250116	112000	2493852	1889	1889	1889	1889	0
513	20250116	111900	2493852	1889	1889	1889	1889	0
514	20250116	111800	2493852	1889	1889	1889	1889	0
515	20250116	111700	2493852	1889	1889	1889	1889	0
516	20250116	111600	2493852	1889	1889	1889	1889	0
517	20250116	111500	2493852	1889	1889	1889	1889	0
518	20250116	111400	2493852	1889	1889	1889	1889	0
519	20250116	111300	2493852	1889	1889	1889	1889	0
520	20250116	111200	2493852	1889	1889	1889	1889	0
521	20250116	111100	2493852	1889	1889	1889	1889	0
522	20250116	111000	2493852	1889	1889	1889	1889	0
523	20250116	110900	2493852	1889	1889	1889	1889	0
524	20250116	110800	2493852	1889	1889	1889	1889	0
525	20250116	110700	2493852	1889	1889	1889	1889	0
526	20250116	110600	2493852	1889	1889	1889	1889	0
527	20250116	110500	2493852	1889	1889	1889	1889	0
528	20250116	110400	2493852	1889	1889	1889	1889	0
529	20250116	110300	2493852	1889	1889	1889	1889	0
530	20250116	110200	2493852	1889	1889	1889	1889	0
531	20250116	110100	2493852	1889	1889	1889	1889	0
532	20250116	110000	2493852	1889	1889	1889	1889	0
533	20250116	105900	2493852	1889	1889	1889	1889	0
534	20250116	105800	2493852	1889	1889	1889	1889	0
535	20250116	105700	2493852	1889	1889	1889	1889	0
536	20250116	105600	2493852	1889	1889	1889	1889	0
537	20250116	105500	2493852	1889	1889	1889	1889	0
538	20250116	105400	2493852	1889	1889	1889	1889	0
539	20250116	105300	2493852	1889	1889	1889	1889	0
540	20250116	105200	2493852	1889	1889	1889	1889	0
541	20250116	105100	2493852	1889	1889	1889	1889	0
542	20250116	105000	2493852	1889	1889	1889	1889	0
543	20250116	104900	2493852	1889	1889	1889	1889	0
544	20250116	104800	2493852	1889	1859	1889	1859	50
545	20250116	104700	2400640	1843	1843	1843	1843	0
546	20250116	104600	2400640	1843	1843	1843	1843	0
547	20250116	104500	2400640	1843	1843	1843	1843	0
548	20250116	104400	2400640	1843	1843	1843	1843	0
549	20250116	104300	2400640	1843	1843	1843	1843	1
550	20250116	104200	2398797	1853	1853	1853	1853	0
551	20250116	104100	2398797	1853	1853	1853	1853	100
552	20250116	104000	2213497	1853	1853	1853	1853	0
553	20250116	103900	2213497	1853	1853	1853	1853	6
554	20250116	103800	2202379	1854	1854	1854	1854	0
555	20250116	103700	2202379	1854	1854	1854	1854	0
556	20250116	103600	2202379	1854	1854	1854	1854	0
557	20250116	103500	2202379	1854	1854	1854	1854	0
558	20250116	103400	2202379	1854	1854	1854	1854	3
559	20250116	103300	2196817	1853	1853	1853	1853	0
560	20250116	103200	2196817	1853	1853	1853	1853	0
561	20250116	103100	2196817	1853	1853	1853	1853	0
562	20250116	103000	2196817	1853	1853	1853	1853	0
563	20250116	102900	2196817	1853	1853	1853	1853	0
564	20250116	102800	2196817	1853	1853	1853	1853	0
565	20250116	102700	2196817	1853	1853	1853	1853	0
566	20250116	102600	2196817	1853	1853	1853	1853	0
567	20250116	102500	2196817	1853	1853	1853	1853	0
568	20250116	102400	2196817	1853	1853	1853	1853	0
569	20250116	102300	2196817	1853	1853	1853	1853	0
570	20250116	102200	2196817	1853	1853	1853	1853	0
571	20250116	102100	2196817	1853	1853	1853	1853	0
572	20250116	102000	2196817	1853	1853	1853	1853	0
573	20250116	101900	2196817	1853	1853	1853	1853	0
574	20250116	101800	2196817	1853	1853	1853	1853	3
575	20250116	101700	2191258	1877	1877	1877	1877	0
576	20250116	101600	2191258	1877	1877	1877	1877	0
577	20250116	101500	2191258	1877	1877	1877	1877	0
578	20250116	101400	2191258	1877	1877	1877	1877	0
579	20250116	101300	2191258	1877	1877	1877	1877	0
580	20250116	101200	2191258	1877	1877	1877	1877	0
581	20250116	101100	2191258	1877	1877	1877	1877	0
582	20250116	101000	2191258	1877	1877	1877	1877	0
583	20250116	100900	2191258	1877	1877	1877	1877	0
584	20250116	100800	2191258	1877	1877	1877	1877	0
585	20250116	100700	2191258	1877	1877	1877	1877	0
586	20250116	100600	2191258	1877	1877	1877	1877	0
587	20250116	100500	2191258	1877	1877	1877	1877	0
588	20250116	100400	2191258	1877	1877	1877	1877	0
589	20250116	100300	2191258	1877	1877	1877	1877	1
590	20250116	100200	2189381	1879	1879	1879	1879	0
591	20250116	100100	2189381	1879	1879	1879	1879	0
592	20250116	100000	2189381	1879	1870	1879	1870	10
593	20250116	095900	2170636	1879	1879	1879	1879	0
594	20250116	095800	2170636	1879	1879	1879	1879	0
595	20250116	095700	2170636	1879	1879	1879	1879	1
596	20250116	095600	2168757	1853	1853	1853	1853	0
597	20250116	095500	2168757	1853	1853	1853	1853	0
598	20250116	095400	2168757	1853	1853	1853	1853	0
599	20250116	095300	2168757	1853	1853	1853	1853	0
600	20250116	095200	2168757	1853	1877	1877	1853	1120
601	20250116	095100	88522	1889	1889	1889	1889	0
602	20250116	095000	88522	1889	1889	1889	1889	0
603	20250116	094900	88522	1889	1889	1889	1889	0
604	20250116	094800	88522	1889	1889	1889	1889	0
605	20250116	094700	88522	1889	1889	1889	1889	0
606	20250116	094600	88522	1889	1889	1889	1889	0
607	20250116	094500	88522	1889	1889	1889	1889	0
608	20250116	094400	88522	1889	1889	1889	1889	0
609	20250116	094300	88522	1889	1889	1889	1889	0
610	20250116	094200	88522	1889	1877	1889	1877	18
611	20250116	094100	54651	1877	1877	1877	1877	0
612	20250116	094000	54651	1877	1877	1877	1877	0
613	20250116	093900	54651	1877	1877	1877	1877	0
614	20250116	093800	54651	1877	1877	1877	1877	0
615	20250116	093700	54651	1877	1877	1877	1877	0
616	20250116	093600	54651	1877	1877	1877	1877	0
617	20250116	093500	54651	1877	1877	1877	1877	0
618	20250116	093400	54651	1877	1877	1877	1877	0
619	20250116	093300	54651	1877	1877	1877	1877	0
620	20250116	093200	54651	1877	1877	1877	1877	0
621	20250116	093100	54651	1877	1877	1877	1877	0
622	20250116	093000	54651	1877	1877	1877	1877	0
623	20250116	092900	54651	1877	1877	1877	1877	9
624	20250116	092800	37758	1900	1900	1900	1900	9
625	20250116	092700	20658	1898	1898	1898	1898	0
626	20250116	092600	20658	1898	1898	1898	1898	0
627	20250116	092500	20658	1898	1898	1898	1898	0
628	20250116	092400	20658	1898	1898	1898	1898	0
629	20250116	092300	20658	1898	1898	1898	1898	0
630	20250116	092200	20658	1898	1898	1898	1898	0
631	20250116	092100	20658	1898	1898	1898	1898	0
632	20250116	092000	20658	1898	1898	1898	1898	0
633	20250116	091900	20658	1898	1898	1898	1898	0
634	20250116	091800	20658	1898	1898	1898	1898	0
635	20250116	091700	20658	1898	1898	1898	1898	0
636	20250116	091600	20658	1898	1898	1898	1898	0
637	20250116	091500	20658	1898	1898	1898	1898	0
638	20250116	091400	20658	1898	1898	1898	1898	0
639	20250116	091300	20658	1898	1898	1898	1898	0
640	20250116	091200	20658	1898	1898	1898	1898	0
641	20250116	091100	20658	1898	1898	1898	1898	1
642	20250116	091000	18760	1876	1876	1876	1876	0
643	20250116	090900	18760	1876	1876	1876	1876	0
644	20250116	090800	18760	1876	1876	1876	1876	10
645	20250116	090700	0	1877	1877	1877	1877	0
646	20250116	090600	0	1877	1877	1877	1877	0
647	20250116	090500	0	1877	1877	1877	1877	0
648	20250116	090400	0	1877	1877	1877	1877	0
649	20250116	090300	0	1877	1877	1877	1877	0
650	20250116	090200	0	1877	1877	1877	1877	0
651	20250116	090100	0	1877	1877	1877	1877	0
652	20250116	090000	0	1877	1877	1877	1877	0