KissMeData/084870/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	195800	8239757	1238	1238	1238	1238	181
3	20250110	195700	8239757	1238	1238	1238	1238	0
4	20250110	195600	8239757	1238	1238	1238	1238	0
5	20250110	195500	8239757	1238	1238	1238	1238	0
6	20250110	195400	8239757	1238	1238	1238	1238	0
7	20250110	195300	8239757	1238	1238	1238	1238	0
8	20250110	195200	8239757	1238	1238	1238	1238	0
9	20250110	195100	8239757	1238	1238	1238	1238	0
10	20250110	195000	8239757	1238	1238	1238	1238	0
11	20250110	194900	8239757	1238	1238	1238	1238	0
12	20250110	194800	8239757	1238	1238	1238	1238	0
13	20250110	194700	8239757	1238	1238	1238	1238	0
14	20250110	194600	8239757	1238	1238	1238	1238	0
15	20250110	194500	8239757	1238	1238	1238	1238	0
16	20250110	194400	8239757	1238	1238	1238	1238	0
17	20250110	194300	8239757	1238	1238	1238	1238	0
18	20250110	194200	8239757	1238	1238	1238	1238	0
19	20250110	194100	8239757	1238	1238	1238	1238	0
20	20250110	194000	8239757	1238	1238	1238	1238	0
21	20250110	193900	8239757	1238	1238	1238	1238	0
22	20250110	193800	8239757	1238	1238	1238	1238	0
23	20250110	193700	8239757	1238	1238	1238	1238	0
24	20250110	193600	8239757	1238	1238	1238	1238	0
25	20250110	193500	8239757	1238	1238	1238	1238	0
26	20250110	193400	8239757	1238	1238	1238	1238	0
27	20250110	193300	8239757	1238	1238	1238	1238	0
28	20250110	193200	8239757	1238	1238	1238	1238	0
29	20250110	193100	8239757	1238	1238	1238	1238	0
30	20250110	193000	8239757	1238	1238	1238	1238	0
31	20250110	192900	8239757	1238	1238	1238	1238	0
32	20250110	192800	8239757	1238	1238	1238	1238	181
33	20250110	192700	8239757	1238	1238	1238	1238	0
34	20250110	192600	8239757	1238	1238	1238	1238	0
35	20250110	192500	8239757	1238	1238	1238	1238	0
36	20250110	192400	8239757	1238	1238	1238	1238	0
37	20250110	192300	8239757	1238	1238	1238	1238	0
38	20250110	192200	8239757	1238	1238	1238	1238	0
39	20250110	192100	8239757	1238	1238	1238	1238	0
40	20250110	192000	8239757	1238	1238	1238	1238	0
41	20250110	191900	8239757	1238	1238	1238	1238	0
42	20250110	191800	8239757	1238	1238	1238	1238	0
43	20250110	191700	8239757	1238	1238	1238	1238	0
44	20250110	191600	8239757	1238	1238	1238	1238	0
45	20250110	191500	8239757	1238	1238	1238	1238	0
46	20250110	191400	8239757	1238	1238	1238	1238	0
47	20250110	191300	8239757	1238	1238	1238	1238	0
48	20250110	191200	8239757	1238	1238	1238	1238	0
49	20250110	191100	8239757	1238	1238	1238	1238	0
50	20250110	191000	8239757	1238	1238	1238	1238	0
51	20250110	190900	8239757	1238	1238	1238	1238	0
52	20250110	190800	8239757	1238	1238	1238	1238	0
53	20250110	190700	8239757	1238	1238	1238	1238	0
54	20250110	190600	8239757	1238	1238	1238	1238	0
55	20250110	190500	8239757	1238	1238	1238	1238	0
56	20250110	190400	8239757	1238	1238	1238	1238	0
57	20250110	190300	8239757	1238	1238	1238	1238	0
58	20250110	190200	8239757	1238	1238	1238	1238	0
59	20250110	190100	8239757	1238	1238	1238	1238	0
60	20250110	190000	8239757	1238	1238	1238	1238	0
61	20250110	185900	8239757	1238	1238	1238	1238	0
62	20250110	185800	8239757	1238	1238	1238	1238	181
63	20250110	185700	8239757	1238	1238	1238	1238	0
64	20250110	185600	8239757	1238	1238	1238	1238	0
65	20250110	185500	8239757	1238	1238	1238	1238	0
66	20250110	185400	8239757	1238	1238	1238	1238	0
67	20250110	185300	8239757	1238	1238	1238	1238	0
68	20250110	185200	8239757	1238	1238	1238	1238	0
69	20250110	185100	8239757	1238	1238	1238	1238	0
70	20250110	185000	8239757	1238	1238	1238	1238	0
71	20250110	184900	8239757	1238	1238	1238	1238	0
72	20250110	184800	8239757	1238	1238	1238	1238	0
73	20250110	184700	8239757	1238	1238	1238	1238	0
74	20250110	184600	8239757	1238	1238	1238	1238	0
75	20250110	184500	8239757	1238	1238	1238	1238	0
76	20250110	184400	8239757	1238	1238	1238	1238	0
77	20250110	184300	8239757	1238	1238	1238	1238	0
78	20250110	184200	8239757	1238	1238	1238	1238	0
79	20250110	184100	8239757	1238	1238	1238	1238	0
80	20250110	184000	8239757	1238	1238	1238	1238	0
81	20250110	183900	8239757	1238	1238	1238	1238	0
82	20250110	183800	8239757	1238	1238	1238	1238	0
83	20250110	183700	8239757	1238	1238	1238	1238	0
84	20250110	183600	8239757	1238	1238	1238	1238	0
85	20250110	183500	8239757	1238	1238	1238	1238	0
86	20250110	183400	8239757	1238	1238	1238	1238	0
87	20250110	183300	8239757	1238	1238	1238	1238	0
88	20250110	183200	8239757	1238	1238	1238	1238	0
89	20250110	183100	8239757	1238	1238	1238	1238	0
90	20250110	183000	8239757	1238	1238	1238	1238	0
91	20250110	182900	8239757	1238	1238	1238	1238	0
92	20250110	182800	8239757	1238	1238	1238	1238	181
93	20250110	182700	8239757	1238	1238	1238	1238	0
94	20250110	182600	8239757	1238	1238	1238	1238	0
95	20250110	182500	8239757	1238	1238	1238	1238	0
96	20250110	182400	8239757	1238	1238	1238	1238	0
97	20250110	182300	8239757	1238	1238	1238	1238	0
98	20250110	182200	8239757	1238	1238	1238	1238	0
99	20250110	182100	8239757	1238	1238	1238	1238	0
100	20250110	182000	8239757	1238	1238	1238	1238	0
101	20250110	181900	8239757	1238	1238	1238	1238	0
102	20250110	181800	8239757	1238	1238	1238	1238	0
103	20250110	181700	8239757	1238	1238	1238	1238	0
104	20250110	181600	8239757	1238	1238	1238	1238	0
105	20250110	181500	8239757	1238	1238	1238	1238	0
106	20250110	181400	8239757	1238	1238	1238	1238	0
107	20250110	181300	8239757	1238	1238	1238	1238	0
108	20250110	181200	8239757	1238	1238	1238	1238	0
109	20250110	181100	8239757	1238	1238	1238	1238	0
110	20250110	181000	8239757	1238	1238	1238	1238	0
111	20250110	180900	8239757	1238	1238	1238	1238	0
112	20250110	180800	8239757	1238	1238	1238	1238	0
113	20250110	180700	8239757	1238	1238	1238	1238	0
114	20250110	180600	8239757	1238	1238	1238	1238	0
115	20250110	180500	8239757	1238	1238	1238	1238	0
116	20250110	180400	8239757	1238	1238	1238	1238	0
117	20250110	180300	8239757	1238	1238	1238	1238	0
118	20250110	180200	8239757	1238	1238	1238	1238	0
119	20250110	180100	8239757	1238	1238	1238	1238	0
120	20250110	180000	8239757	1238	1238	1238	1238	0
121	20250110	175900	8239757	1238	1238	1238	1238	0
122	20250110	175800	8239757	1238	1238	1238	1238	181
123	20250110	175700	8239757	1238	1238	1238	1238	0
124	20250110	175600	8239757	1238	1238	1238	1238	0
125	20250110	175500	8239757	1238	1238	1238	1238	0
126	20250110	175400	8239757	1238	1238	1238	1238	0
127	20250110	175300	8239757	1238	1238	1238	1238	0
128	20250110	175200	8239757	1238	1238	1238	1238	0
129	20250110	175100	8239757	1238	1238	1238	1238	0
130	20250110	175000	8239757	1238	1238	1238	1238	0
131	20250110	174900	8239757	1238	1238	1238	1238	0
132	20250110	174800	8239757	1238	1238	1238	1238	0
133	20250110	174700	8239757	1238	1238	1238	1238	0
134	20250110	174600	8239757	1238	1238	1238	1238	0
135	20250110	174500	8239757	1238	1238	1238	1238	0
136	20250110	174400	8239757	1238	1238	1238	1238	0
137	20250110	174300	8239757	1238	1238	1238	1238	0
138	20250110	174200	8239757	1238	1238	1238	1238	0
139	20250110	174100	8239757	1238	1238	1238	1238	0
140	20250110	174000	8239757	1238	1238	1238	1238	0
141	20250110	173900	8239757	1238	1238	1238	1238	0
142	20250110	173800	8239757	1238	1238	1238	1238	0
143	20250110	173700	8239757	1238	1238	1238	1238	0
144	20250110	173600	8239757	1238	1238	1238	1238	0
145	20250110	173500	8239757	1238	1238	1238	1238	0
146	20250110	173400	8239757	1238	1238	1238	1238	0
147	20250110	173300	8239757	1238	1238	1238	1238	0
148	20250110	173200	8239757	1238	1238	1238	1238	0
149	20250110	173100	8239757	1238	1238	1238	1238	0
150	20250110	173000	8239757	1238	1238	1238	1238	0
151	20250110	172900	8239757	1238	1238	1238	1238	0
152	20250110	172800	8239757	1238	1238	1238	1238	181
153	20250110	172700	8239757	1238	1238	1238	1238	0
154	20250110	172600	8239757	1238	1238	1238	1238	0
155	20250110	172500	8239757	1238	1238	1238	1238	0
156	20250110	172400	8239757	1238	1238	1238	1238	0
157	20250110	172300	8239757	1238	1238	1238	1238	0
158	20250110	172200	8239757	1238	1238	1238	1238	0
159	20250110	172100	8239757	1238	1238	1238	1238	0
160	20250110	172000	8239757	1238	1238	1238	1238	0
161	20250110	171900	8239757	1238	1238	1238	1238	0
162	20250110	171800	8239757	1238	1238	1238	1238	0
163	20250110	171700	8239757	1238	1238	1238	1238	0
164	20250110	171600	8239757	1238	1238	1238	1238	0
165	20250110	171500	8239757	1238	1238	1238	1238	0
166	20250110	171400	8239757	1238	1238	1238	1238	0
167	20250110	171300	8239757	1238	1238	1238	1238	0
168	20250110	171200	8239757	1238	1238	1238	1238	0
169	20250110	171100	8239757	1238	1238	1238	1238	0
170	20250110	171000	8239757	1238	1238	1238	1238	0
171	20250110	170900	8239757	1238	1238	1238	1238	0
172	20250110	170800	8239757	1238	1238	1238	1238	0
173	20250110	170700	8239757	1238	1238	1238	1238	0
174	20250110	170600	8239757	1238	1238	1238	1238	0
175	20250110	170500	8239757	1238	1238	1238	1238	0
176	20250110	170400	8239757	1238	1238	1238	1238	0
177	20250110	170300	8239757	1238	1238	1238	1238	0
178	20250110	170200	8239757	1238	1238	1238	1238	0
179	20250110	170100	8239757	1238	1238	1238	1238	0
180	20250110	170000	8239757	1238	1238	1238	1238	0
181	20250110	165900	8239757	1238	1238	1238	1238	0
182	20250110	165800	8239757	1238	1238	1238	1238	181
183	20250110	165700	8239757	1238	1238	1238	1238	0
184	20250110	165600	8239757	1238	1238	1238	1238	0
185	20250110	165500	8239757	1238	1238	1238	1238	0
186	20250110	165400	8239757	1238	1238	1238	1238	0
187	20250110	165300	8239757	1238	1238	1238	1238	0
188	20250110	165200	8239757	1238	1238	1238	1238	0
189	20250110	165100	8239757	1238	1238	1238	1238	0
190	20250110	165000	8239757	1238	1238	1238	1238	0
191	20250110	164900	8239757	1238	1238	1238	1238	0
192	20250110	164800	8239757	1238	1238	1238	1238	0
193	20250110	164700	8239757	1238	1238	1238	1238	0
194	20250110	164600	8239757	1238	1238	1238	1238	0
195	20250110	164500	8239757	1238	1238	1238	1238	0
196	20250110	164400	8239757	1238	1238	1238	1238	0
197	20250110	164300	8239757	1238	1238	1238	1238	0
198	20250110	164200	8239757	1238	1238	1238	1238	0
199	20250110	164100	8239757	1238	1238	1238	1238	0
200	20250110	164000	8239757	1238	1238	1238	1238	0
201	20250110	163900	8239757	1238	1238	1238	1238	0
202	20250110	163800	8239757	1238	1238	1238	1238	0
203	20250110	163700	8239757	1238	1238	1238	1238	0
204	20250110	163600	8239757	1238	1238	1238	1238	0
205	20250110	163500	8239757	1238	1238	1238	1238	0
206	20250110	163400	8239757	1238	1238	1238	1238	0
207	20250110	163300	8239757	1238	1238	1238	1238	0
208	20250110	163200	8239757	1238	1238	1238	1238	0
209	20250110	163100	8239757	1238	1238	1238	1238	0
210	20250110	163000	8239757	1238	1238	1238	1238	0
211	20250110	162900	8239757	1238	1238	1238	1238	0
212	20250110	162800	8239757	1238	1238	1238	1238	181
213	20250110	162700	8239757	1238	1238	1238	1238	0
214	20250110	162600	8239757	1238	1238	1238	1238	0
215	20250110	162500	8239757	1238	1238	1238	1238	0
216	20250110	162400	8239757	1238	1238	1238	1238	0
217	20250110	162300	8239757	1238	1238	1238	1238	0
218	20250110	162200	8239757	1238	1238	1238	1238	0
219	20250110	162100	8239757	1238	1238	1238	1238	0
220	20250110	162000	8239757	1238	1238	1238	1238	0
221	20250110	161900	8239757	1238	1238	1238	1238	0
222	20250110	161800	8239757	1238	1238	1238	1238	0
223	20250110	161700	8239757	1238	1238	1238	1238	0
224	20250110	161600	8239757	1238	1238	1238	1238	0
225	20250110	161500	8239757	1238	1238	1238	1238	0
226	20250110	161400	8239757	1238	1238	1238	1238	0
227	20250110	161300	8239757	1238	1238	1238	1238	0
228	20250110	161200	8239757	1238	1238	1238	1238	0
229	20250110	161100	8239757	1238	1238	1238	1238	0
230	20250110	161000	8239757	1238	1238	1238	1238	0
231	20250110	160900	8239757	1238	1238	1238	1238	0
232	20250110	160800	8239757	1238	1238	1238	1238	0
233	20250110	160700	8239757	1238	1238	1238	1238	0
234	20250110	160600	8239757	1238	1238	1238	1238	0
235	20250110	160500	8239757	1238	1238	1238	1238	0
236	20250110	160400	8239757	1238	1238	1238	1238	0
237	20250110	160300	8239757	1238	1238	1238	1238	0
238	20250110	160200	8239757	1238	1238	1238	1238	0
239	20250110	160100	8239757	1238	1238	1238	1238	0
240	20250110	160000	8239757	1238	1238	1238	1238	0
241	20250110	155900	8239757	1238	1238	1238	1238	0
242	20250110	155800	8239757	1238	1238	1238	1238	181
243	20250110	155700	8239757	1238	1238	1238	1238	0
244	20250110	155600	8239757	1238	1238	1238	1238	0
245	20250110	155500	8239757	1238	1238	1238	1238	0
246	20250110	155400	8239757	1238	1238	1238	1238	0
247	20250110	155300	8239757	1238	1238	1238	1238	0
248	20250110	155200	8239757	1238	1238	1238	1238	0
249	20250110	155100	8239757	1238	1238	1238	1238	0
250	20250110	155000	8239757	1238	1238	1238	1238	0
251	20250110	154900	8239757	1238	1238	1238	1238	0
252	20250110	154800	8239757	1238	1238	1238	1238	0
253	20250110	154700	8239757	1238	1238	1238	1238	0
254	20250110	154600	8239757	1238	1238	1238	1238	0
255	20250110	154500	8239757	1238	1238	1238	1238	0
256	20250110	154400	8239757	1238	1238	1238	1238	0
257	20250110	154300	8239757	1238	1238	1238	1238	0
258	20250110	154200	8239757	1238	1238	1238	1238	0
259	20250110	154100	8239757	1238	1238	1238	1238	0
260	20250110	154000	8239757	1238	1238	1238	1238	0
261	20250110	153900	8239757	1238	1238	1238	1238	0
262	20250110	153800	8239757	1238	1238	1238	1238	0
263	20250110	153700	8239757	1238	1238	1238	1238	0
264	20250110	153600	8239757	1238	1238	1238	1238	0
265	20250110	153500	8239757	1238	1238	1238	1238	0
266	20250110	153400	8239757	1238	1238	1238	1238	0
267	20250110	153300	8239757	1238	1238	1238	1238	0
268	20250110	153200	8239757	1238	1238	1238	1238	0
269	20250110	153100	8239757	1238	1238	1238	1238	0
270	20250110	153000	8239757	1238	1238	1238	1238	181
271	20250110	152900	8015679	1239	1239	1239	1239	0
272	20250110	152800	8015679	1239	1239	1239	1239	0
273	20250110	152700	8015679	1239	1239	1239	1239	0
274	20250110	152600	8015679	1239	1239	1239	1239	0
275	20250110	152500	8015679	1239	1239	1239	1239	0
276	20250110	152400	8015679	1239	1239	1239	1239	0
277	20250110	152300	8015679	1239	1239	1239	1239	0
278	20250110	152200	8015679	1239	1239	1239	1239	0
279	20250110	152100	8015679	1239	1239	1239	1239	0
280	20250110	152000	8015679	1239	1239	1239	1239	0
281	20250110	151900	8015679	1239	1239	1239	1239	0
282	20250110	151800	8015679	1239	1239	1239	1239	0
283	20250110	151700	8015679	1239	1238	1239	1238	4
284	20250110	151600	8010726	1238	1238	1238	1238	0
285	20250110	151500	8010726	1238	1238	1238	1238	0
286	20250110	151400	8010726	1238	1238	1238	1238	0
287	20250110	151300	8010726	1238	1238	1238	1238	0
288	20250110	151200	8010726	1238	1238	1238	1238	0
289	20250110	151100	8010726	1238	1238	1238	1238	1
290	20250110	151000	8009488	1218	1234	1234	1218	501
291	20250110	150900	7396944	1239	1239	1239	1239	0
292	20250110	150800	7396944	1239	1239	1239	1239	0
293	20250110	150700	7396944	1239	1239	1239	1239	0
294	20250110	150600	7396944	1239	1239	1239	1239	1
295	20250110	150500	7395705	1237	1237	1237	1237	0
296	20250110	150400	7395705	1237	1237	1237	1237	0
297	20250110	150300	7395705	1237	1237	1237	1237	0
298	20250110	150200	7395705	1237	1237	1237	1237	0
299	20250110	150100	7395705	1237	1237	1237	1237	0
300	20250110	150000	7395705	1237	1237	1237	1237	0
301	20250110	145900	7395705	1237	1237	1237	1237	0
302	20250110	145800	7395705	1237	1237	1237	1237	0
303	20250110	145700	7395705	1237	1237	1237	1237	6
304	20250110	145600	7388283	1237	1237	1237	1237	8
305	20250110	145500	7378387	1237	1237	1237	1237	4
306	20250110	145400	7373439	1237	1237	1237	1237	0
307	20250110	145300	7373439	1237	1237	1237	1237	0
308	20250110	145200	7373439	1237	1237	1237	1237	0
309	20250110	145100	7373439	1237	1237	1237	1237	0
310	20250110	145000	7373439	1237	1237	1237	1237	0
311	20250110	144900	7373439	1237	1237	1237	1237	0
312	20250110	144800	7373439	1237	1237	1237	1237	1
313	20250110	144700	7372202	1239	1239	1239	1239	1
314	20250110	144600	7370963	1238	1238	1238	1238	0
315	20250110	144500	7370963	1238	1238	1238	1238	6
316	20250110	144400	7363535	1238	1238	1238	1238	0
317	20250110	144300	7363535	1238	1238	1238	1238	0
318	20250110	144200	7363535	1238	1238	1238	1238	0
319	20250110	144100	7363535	1238	1238	1238	1238	0
320	20250110	144000	7363535	1238	1238	1238	1238	6
321	20250110	143900	7356107	1240	1240	1240	1240	0
322	20250110	143800	7356107	1240	1240	1240	1240	0
323	20250110	143700	7356107	1240	1240	1240	1240	41
324	20250110	143600	7305267	1240	1240	1240	1240	1
325	20250110	143500	7304027	1238	1238	1238	1238	0
326	20250110	143400	7304027	1238	1238	1238	1238	0
327	20250110	143300	7304027	1238	1238	1238	1238	0
328	20250110	143200	7304027	1238	1238	1238	1238	6
329	20250110	143100	7296599	1240	1240	1240	1240	0
330	20250110	143000	7296599	1240	1240	1240	1240	0
331	20250110	142900	7296599	1240	1240	1240	1240	1
332	20250110	142800	7295359	1237	1237	1237	1237	0
333	20250110	142700	7295359	1237	1237	1237	1237	5
334	20250110	142600	7289174	1240	1240	1240	1240	0
335	20250110	142500	7289174	1240	1240	1240	1240	0
336	20250110	142400	7289174	1240	1240	1240	1240	1
337	20250110	142300	7287934	1236	1238	1238	1236	17
338	20250110	142200	7266904	1240	1240	1240	1240	0
339	20250110	142100	7266904	1240	1240	1240	1240	1
340	20250110	142000	7265664	1241	1241	1241	1241	0
341	20250110	141900	7265664	1241	1241	1241	1241	0
342	20250110	141800	7265664	1241	1241	1241	1241	0
343	20250110	141700	7265664	1241	1241	1241	1241	0
344	20250110	141600	7265664	1241	1241	1241	1241	0
345	20250110	141500	7265664	1241	1241	1241	1241	0
346	20250110	141400	7265664	1241	1241	1241	1241	0
347	20250110	141300	7265664	1241	1241	1241	1241	0
348	20250110	141200	7265664	1241	1241	1241	1241	0
349	20250110	141100	7265664	1241	1236	1241	1235	351
350	20250110	141000	6832172	1241	1241	1241	1241	0
351	20250110	140900	6832172	1241	1241	1241	1241	0
352	20250110	140800	6832172	1241	1241	1241	1241	0
353	20250110	140700	6832172	1241	1241	1241	1241	0
354	20250110	140600	6832172	1241	1241	1241	1241	0
355	20250110	140500	6832172	1241	1241	1241	1241	1
356	20250110	140400	6830931	1239	1239	1239	1239	0
357	20250110	140300	6830931	1239	1239	1239	1239	0
358	20250110	140200	6830931	1239	1239	1239	1239	0
359	20250110	140100	6830931	1239	1239	1239	1239	1
360	20250110	140000	6829692	1239	1239	1239	1239	0
361	20250110	135900	6829692	1239	1239	1239	1239	0
362	20250110	135800	6829692	1239	1239	1239	1239	0
363	20250110	135700	6829692	1239	1239	1239	1239	0
364	20250110	135600	6829692	1239	1239	1239	1239	0
365	20250110	135500	6829692	1239	1239	1239	1239	0
366	20250110	135400	6829692	1239	1239	1239	1239	0
367	20250110	135300	6829692	1239	1239	1239	1239	0
368	20250110	135200	6829692	1239	1239	1239	1239	0
369	20250110	135100	6829692	1239	1239	1239	1239	0
370	20250110	135000	6829692	1239	1231	1239	1231	120
371	20250110	134900	6681621	1238	1238	1238	1238	0
372	20250110	134800	6681621	1238	1238	1238	1238	0
373	20250110	134700	6681621	1238	1238	1238	1238	76
374	20250110	134600	6587533	1238	1238	1238	1238	0
375	20250110	134500	6587533	1238	1238	1238	1238	0
376	20250110	134400	6587533	1238	1238	1238	1238	0
377	20250110	134300	6587533	1238	1238	1238	1238	0
378	20250110	134200	6587533	1238	1238	1238	1238	0
379	20250110	134100	6587533	1238	1238	1238	1238	0
380	20250110	134000	6587533	1238	1238	1238	1238	0
381	20250110	133900	6587533	1238	1238	1238	1238	0
382	20250110	133800	6587533	1238	1238	1238	1238	0
383	20250110	133700	6587533	1238	1238	1238	1238	0
384	20250110	133600	6587533	1238	1238	1238	1238	0
385	20250110	133500	6587533	1238	1238	1238	1238	0
386	20250110	133400	6587533	1238	1238	1238	1238	0
387	20250110	133300	6587533	1238	1238	1238	1238	0
388	20250110	133200	6587533	1238	1238	1238	1238	1
389	20250110	133100	6586295	1238	1238	1238	1238	0
390	20250110	133000	6586295	1238	1238	1238	1238	0
391	20250110	132900	6586295	1238	1238	1238	1238	0
392	20250110	132800	6586295	1238	1238	1238	1238	0
393	20250110	132700	6586295	1238	1238	1238	1238	0
394	20250110	132600	6586295	1238	1238	1238	1238	0
395	20250110	132500	6586295	1238	1238	1238	1238	0
396	20250110	132400	6586295	1238	1238	1238	1238	0
397	20250110	132300	6586295	1238	1238	1238	1238	0
398	20250110	132200	6586295	1238	1238	1238	1238	1
399	20250110	132100	6585057	1238	1238	1238	1238	0
400	20250110	132000	6585057	1238	1238	1238	1238	0
401	20250110	131900	6585057	1238	1238	1238	1238	0
402	20250110	131800	6585057	1238	1238	1238	1238	0
403	20250110	131700	6585057	1238	1238	1238	1238	0
404	20250110	131600	6585057	1238	1238	1238	1238	0
405	20250110	131500	6585057	1238	1238	1238	1238	0
406	20250110	131400	6585057	1238	1238	1238	1238	0
407	20250110	131300	6585057	1238	1238	1238	1238	0
408	20250110	131200	6585057	1238	1238	1238	1238	0
409	20250110	131100	6585057	1238	1238	1238	1238	0
410	20250110	131000	6585057	1238	1238	1238	1238	0
411	20250110	130900	6585057	1238	1238	1238	1238	0
412	20250110	130800	6585057	1238	1238	1238	1238	0
413	20250110	130700	6585057	1238	1238	1238	1238	0
414	20250110	130600	6585057	1238	1238	1238	1238	0
415	20250110	130500	6585057	1238	1238	1238	1238	1
416	20250110	130400	6583819	1238	1238	1238	1238	0
417	20250110	130300	6583819	1238	1238	1238	1238	0
418	20250110	130200	6583819	1238	1238	1238	1238	0
419	20250110	130100	6583819	1238	1238	1238	1238	0
420	20250110	130000	6583819	1238	1238	1238	1238	0
421	20250110	125900	6583819	1238	1238	1238	1238	0
422	20250110	125800	6583819	1238	1238	1238	1238	0
423	20250110	125700	6583819	1238	1238	1238	1238	0
424	20250110	125600	6583819	1238	1238	1238	1238	0
425	20250110	125500	6583819	1238	1233	1238	1233	62
426	20250110	125400	6507368	1233	1233	1233	1233	0
427	20250110	125300	6507368	1233	1233	1233	1233	0
428	20250110	125200	6507368	1233	1233	1233	1233	0
429	20250110	125100	6507368	1233	1233	1233	1233	0
430	20250110	125000	6507368	1233	1233	1233	1233	1
431	20250110	124900	6506135	1232	1232	1232	1232	0
432	20250110	124800	6506135	1232	1232	1232	1232	0
433	20250110	124700	6506135	1232	1232	1232	1232	0
434	20250110	124600	6506135	1232	1232	1232	1232	1
435	20250110	124500	6504903	1232	1232	1232	1232	0
436	20250110	124400	6504903	1232	1232	1232	1232	0
437	20250110	124300	6504903	1232	1231	1232	1231	99
438	20250110	124200	6382936	1232	1232	1232	1232	0
439	20250110	124100	6382936	1232	1232	1232	1232	0
440	20250110	124000	6382936	1232	1232	1232	1232	0
441	20250110	123900	6382936	1232	1232	1232	1232	0
442	20250110	123800	6382936	1232	1232	1232	1232	0
443	20250110	123700	6382936	1232	1232	1232	1232	0
444	20250110	123600	6382936	1232	1232	1232	1232	1
445	20250110	123500	6381704	1232	1232	1232	1232	0
446	20250110	123400	6381704	1232	1232	1232	1232	0
447	20250110	123300	6381704	1232	1232	1232	1232	0
448	20250110	123200	6381704	1232	1232	1232	1232	0
449	20250110	123100	6381704	1232	1232	1232	1232	0
450	20250110	123000	6381704	1232	1232	1232	1232	0
451	20250110	122900	6381704	1232	1232	1232	1232	0
452	20250110	122800	6381704	1232	1232	1232	1232	0
453	20250110	122700	6381704	1232	1232	1232	1232	0
454	20250110	122600	6381704	1232	1232	1232	1232	0
455	20250110	122500	6381704	1232	1232	1232	1232	1
456	20250110	122400	6380472	1232	1232	1232	1232	0
457	20250110	122300	6380472	1232	1232	1232	1232	0
458	20250110	122200	6380472	1232	1232	1232	1232	0
459	20250110	122100	6380472	1232	1232	1232	1232	0
460	20250110	122000	6380472	1232	1232	1232	1232	0
461	20250110	121900	6380472	1232	1232	1232	1232	0
462	20250110	121800	6380472	1232	1232	1232	1232	0
463	20250110	121700	6380472	1232	1232	1232	1232	0
464	20250110	121600	6380472	1232	1232	1232	1232	0
465	20250110	121500	6380472	1232	1232	1232	1232	1
466	20250110	121400	6379240	1232	1232	1232	1232	0
467	20250110	121300	6379240	1232	1232	1232	1232	0
468	20250110	121200	6379240	1232	1232	1232	1232	0
469	20250110	121100	6379240	1232	1232	1232	1232	0
470	20250110	121000	6379240	1232	1232	1232	1232	0
471	20250110	120900	6379240	1232	1232	1232	1232	0
472	20250110	120800	6379240	1232	1232	1232	1232	1
473	20250110	120700	6378008	1233	1233	1233	1233	0
474	20250110	120600	6378008	1233	1233	1233	1233	0
475	20250110	120500	6378008	1233	1233	1233	1233	0
476	20250110	120400	6378008	1233	1233	1233	1233	0
477	20250110	120300	6378008	1233	1233	1233	1233	0
478	20250110	120200	6378008	1233	1233	1233	1233	0
479	20250110	120100	6378008	1233	1233	1233	1233	0
480	20250110	120000	6378008	1233	1233	1233	1233	0
481	20250110	115900	6378008	1233	1233	1233	1233	0
482	20250110	115800	6378008	1233	1233	1233	1233	0
483	20250110	115700	6378008	1233	1233	1233	1233	0
484	20250110	115600	6378008	1233	1233	1233	1233	0
485	20250110	115500	6378008	1233	1233	1233	1233	0
486	20250110	115400	6378008	1233	1233	1233	1233	0
487	20250110	115300	6378008	1233	1233	1233	1233	0
488	20250110	115200	6378008	1233	1233	1233	1233	0
489	20250110	115100	6378008	1233	1233	1233	1233	0
490	20250110	115000	6378008	1233	1233	1233	1233	0
491	20250110	114900	6378008	1233	1233	1233	1233	0
492	20250110	114800	6378008	1233	1233	1233	1233	0
493	20250110	114700	6378008	1233	1233	1233	1233	0
494	20250110	114600	6378008	1233	1233	1233	1233	0
495	20250110	114500	6378008	1233	1233	1233	1233	0
496	20250110	114400	6378008	1233	1233	1233	1233	0
497	20250110	114300	6378008	1233	1233	1233	1233	0
498	20250110	114200	6378008	1233	1233	1233	1233	0
499	20250110	114100	6378008	1233	1233	1233	1233	1
500	20250110	114000	6376775	1232	1232	1232	1232	0
501	20250110	113900	6376775	1232	1232	1232	1232	0
502	20250110	113800	6376775	1232	1232	1232	1232	0
503	20250110	113700	6376775	1232	1232	1232	1232	0
504	20250110	113600	6376775	1232	1232	1232	1232	1
505	20250110	113500	6375543	1229	1229	1229	1229	0
506	20250110	113400	6375543	1229	1229	1229	1229	0
507	20250110	113300	6375543	1229	1227	1229	1227	2
508	20250110	113200	6373087	1227	1227	1227	1227	0
509	20250110	113100	6373087	1227	1227	1227	1227	0
510	20250110	113000	6373087	1227	1227	1227	1227	0
511	20250110	112900	6373087	1227	1227	1227	1227	0
512	20250110	112800	6373087	1227	1227	1227	1227	0
513	20250110	112700	6373087	1227	1227	1227	1227	0
514	20250110	112600	6373087	1227	1227	1227	1227	0
515	20250110	112500	6373087	1227	1227	1227	1227	0
516	20250110	112400	6373087	1227	1227	1227	1227	0
517	20250110	112300	6373087	1227	1227	1227	1227	0
518	20250110	112200	6373087	1227	1227	1227	1227	0
519	20250110	112100	6373087	1227	1227	1227	1227	0
520	20250110	112000	6373087	1227	1227	1227	1227	0
521	20250110	111900	6373087	1227	1227	1227	1227	0
522	20250110	111800	6373087	1227	1227	1227	1227	0
523	20250110	111700	6373087	1227	1227	1227	1227	0
524	20250110	111600	6373087	1227	1221	1227	1221	101
525	20250110	111500	6249760	1221	1222	1222	1221	100
526	20250110	111400	6127656	1228	1228	1228	1228	0
527	20250110	111300	6127656	1228	1228	1228	1228	0
528	20250110	111200	6127656	1228	1228	1228	1228	0
529	20250110	111100	6127656	1228	1228	1228	1228	0
530	20250110	111000	6127656	1228	1228	1228	1228	0
531	20250110	110900	6127656	1228	1225	1228	1221	41
532	20250110	110800	6077529	1225	1227	1227	1225	340
533	20250110	110700	5660805	1227	1228	1228	1227	12
534	20250110	110600	5646080	1230	1230	1230	1230	0
535	20250110	110500	5646080	1230	1230	1230	1230	0
536	20250110	110400	5646080	1230	1230	1230	1230	0
537	20250110	110300	5646080	1230	1230	1230	1230	0
538	20250110	110200	5646080	1230	1229	1230	1229	2
539	20250110	110100	5643621	1229	1229	1229	1229	14
540	20250110	110000	5626415	1230	1230	1230	1230	0
541	20250110	105900	5626415	1230	1230	1230	1230	0
542	20250110	105800	5626415	1230	1230	1230	1230	0
543	20250110	105700	5626415	1230	1230	1230	1230	0
544	20250110	105600	5626415	1230	1230	1230	1230	2
545	20250110	105500	5623955	1231	1230	1231	1230	71
546	20250110	105400	5536624	1231	1231	1231	1231	0
547	20250110	105300	5536624	1231	1231	1231	1231	0
548	20250110	105200	5536624	1231	1231	1231	1231	10
549	20250110	105100	5524314	1233	1233	1233	1233	0
550	20250110	105000	5524314	1233	1233	1233	1233	0
551	20250110	104900	5524314	1233	1233	1233	1233	0
552	20250110	104800	5524314	1233	1233	1233	1233	0
553	20250110	104700	5524314	1233	1233	1233	1233	0
554	20250110	104600	5524314	1233	1233	1233	1233	0
555	20250110	104500	5524314	1233	1233	1233	1233	0
556	20250110	104400	5524314	1233	1233	1233	1233	0
557	20250110	104300	5524314	1233	1233	1233	1233	0
558	20250110	104200	5524314	1233	1233	1233	1233	0
559	20250110	104100	5524314	1233	1233	1233	1233	0
560	20250110	104000	5524314	1233	1233	1233	1233	0
561	20250110	103900	5524314	1233	1233	1233	1233	0
562	20250110	103800	5524314	1233	1233	1233	1233	0
563	20250110	103700	5524314	1233	1232	1233	1230	201
564	20250110	103600	5276965	1233	1233	1233	1233	1
565	20250110	103500	5275732	1238	1238	1238	1238	0
566	20250110	103400	5275732	1238	1238	1238	1238	0
567	20250110	103300	5275732	1238	1238	1238	1238	0
568	20250110	103200	5275732	1238	1238	1238	1238	0
569	20250110	103100	5275732	1238	1238	1238	1238	0
570	20250110	103000	5275732	1238	1238	1238	1238	0
571	20250110	102900	5275732	1238	1238	1238	1238	0
572	20250110	102800	5275732	1238	1238	1238	1238	0
573	20250110	102700	5275732	1238	1238	1238	1238	0
574	20250110	102600	5275732	1238	1238	1238	1238	0
575	20250110	102500	5275732	1238	1238	1238	1238	0
576	20250110	102400	5275732	1238	1238	1238	1238	0
577	20250110	102300	5275732	1238	1238	1238	1238	0
578	20250110	102200	5275732	1238	1238	1238	1238	0
579	20250110	102100	5275732	1238	1238	1238	1238	0
580	20250110	102000	5275732	1238	1238	1238	1238	0
581	20250110	101900	5275732	1238	1238	1238	1238	0
582	20250110	101800	5275732	1238	1238	1238	1238	0
583	20250110	101700	5275732	1238	1238	1238	1238	0
584	20250110	101600	5275732	1238	1238	1238	1238	0
585	20250110	101500	5275732	1238	1238	1238	1238	0
586	20250110	101400	5275732	1238	1238	1238	1238	0
587	20250110	101300	5275732	1238	1238	1238	1238	0
588	20250110	101200	5275732	1238	1238	1238	1238	0
589	20250110	101100	5275732	1238	1238	1238	1238	0
590	20250110	101000	5275732	1238	1238	1238	1238	0
591	20250110	100900	5275732	1238	1233	1238	1232	361
592	20250110	100800	4830971	1233	1233	1233	1233	0
593	20250110	100700	4830971	1233	1233	1233	1233	0
594	20250110	100600	4830971	1233	1233	1233	1233	0
595	20250110	100500	4830971	1233	1233	1233	1233	1
596	20250110	100400	4829738	1241	1241	1241	1241	0
597	20250110	100300	4829738	1241	1241	1241	1241	0
598	20250110	100200	4829738	1241	1241	1241	1241	0
599	20250110	100100	4829738	1241	1241	1241	1241	0
600	20250110	100000	4829738	1241	1241	1241	1241	0
601	20250110	095900	4829738	1241	1241	1241	1241	0
602	20250110	095800	4829738	1241	1241	1241	1241	0
603	20250110	095700	4829738	1241	1241	1241	1241	0
604	20250110	095600	4829738	1241	1241	1241	1241	0
605	20250110	095500	4829738	1241	1241	1241	1241	0
606	20250110	095400	4829738	1241	1241	1241	1241	0
607	20250110	095300	4829738	1241	1241	1241	1241	0
608	20250110	095200	4829738	1241	1241	1241	1241	1
609	20250110	095100	4828497	1234	1234	1234	1234	0
610	20250110	095000	4828497	1234	1234	1234	1234	0
611	20250110	094900	4828497	1234	1234	1234	1234	0
612	20250110	094800	4828497	1234	1234	1234	1234	0
613	20250110	094700	4828497	1234	1234	1234	1234	1
614	20250110	094600	4827263	1239	1239	1239	1239	0
615	20250110	094500	4827263	1239	1239	1239	1239	0
616	20250110	094400	4827263	1239	1241	1241	1239	241
617	20250110	094300	4528184	1241	1241	1241	1241	70
618	20250110	094200	4441314	1241	1241	1241	1241	0
619	20250110	094100	4441314	1241	1241	1241	1241	0
620	20250110	094000	4441314	1241	1241	1241	1241	20
621	20250110	093900	4416494	1243	1243	1243	1243	0
622	20250110	093800	4416494	1243	1243	1243	1243	0
623	20250110	093700	4416494	1243	1243	1243	1243	0
624	20250110	093600	4416494	1243	1243	1243	1243	0
625	20250110	093500	4416494	1243	1243	1243	1243	0
626	20250110	093400	4416494	1243	1233	1243	1233	13
627	20250110	093300	4400455	1243	1243	1243	1243	0
628	20250110	093200	4400455	1243	1243	1243	1243	0
629	20250110	093100	4400455	1243	1243	1243	1243	0
630	20250110	093000	4400455	1243	1232	1243	1232	31
631	20250110	092900	4362252	1231	1235	1244	1231	386
632	20250110	092800	3886199	1238	1238	1238	1238	12
633	20250110	092700	3871343	1244	1244	1244	1244	0
634	20250110	092600	3871343	1244	1244	1244	1244	0
635	20250110	092500	3871343	1244	1244	1244	1244	0
636	20250110	092400	3871343	1244	1244	1244	1244	0
637	20250110	092300	3871343	1244	1244	1244	1244	0
638	20250110	092200	3871343	1244	1244	1244	1244	0
639	20250110	092100	3871343	1244	1241	1244	1238	361
640	20250110	092000	3424407	1245	1245	1245	1245	0
641	20250110	091900	3424407	1245	1245	1245	1245	0
642	20250110	091800	3424407	1245	1245	1245	1245	0
643	20250110	091700	3424407	1245	1245	1245	1245	0
644	20250110	091600	3424407	1245	1245	1245	1245	0
645	20250110	091500	3424407	1245	1242	1245	1242	3
646	20250110	091400	3420678	1243	1249	1249	1243	16
647	20250110	091300	3400778	1250	1250	1250	1250	0
648	20250110	091200	3400778	1250	1250	1250	1250	0
649	20250110	091100	3400778	1250	1250	1250	1250	0
650	20250110	091000	3400778	1250	1250	1250	1250	0
651	20250110	090900	3400778	1250	1250	1250	1250	0
652	20250110	090800	3400778	1250	1250	1250	1250	0
653	20250110	090700	3400778	1250	1250	1250	1250	0
654	20250110	090600	3400778	1250	1250	1250	1250	0
655	20250110	090500	3400778	1250	1250	1250	1250	0
656	20250110	090400	3400778	1250	1250	1250	1250	0
657	20250110	090300	3400778	1250	1250	1250	1250	0
658	20250110	090200	3400778	1250	1250	1250	1250	1232
659	20250110	090100	1860778	1250	1250	1250	1250	0
660	20250110	090000	1860778	1250	1243	1250	1243	152