KissMeData/131100/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	202200	19040000	1329	1329	1329	1329	334
3	20250115	202100	19040000	1329	1329	1329	1329	0
4	20250115	202000	19040000	1329	1329	1329	1329	0
5	20250115	201900	19040000	1329	1329	1329	1329	0
6	20250115	201800	19040000	1329	1329	1329	1329	0
7	20250115	201700	19040000	1329	1329	1329	1329	0
8	20250115	201600	19040000	1329	1329	1329	1329	0
9	20250115	201500	19040000	1329	1329	1329	1329	0
10	20250115	201400	19040000	1329	1329	1329	1329	0
11	20250115	201300	19040000	1329	1329	1329	1329	0
12	20250115	201200	19040000	1329	1329	1329	1329	0
13	20250115	201100	19040000	1329	1329	1329	1329	0
14	20250115	201000	19040000	1329	1329	1329	1329	0
15	20250115	200900	19040000	1329	1329	1329	1329	0
16	20250115	200800	19040000	1329	1329	1329	1329	0
17	20250115	200700	19040000	1329	1329	1329	1329	0
18	20250115	200600	19040000	1329	1329	1329	1329	0
19	20250115	200500	19040000	1329	1329	1329	1329	0
20	20250115	200400	19040000	1329	1329	1329	1329	0
21	20250115	200300	19040000	1329	1329	1329	1329	0
22	20250115	200200	19040000	1329	1329	1329	1329	0
23	20250115	200100	19040000	1329	1329	1329	1329	0
24	20250115	200000	19040000	1329	1329	1329	1329	0
25	20250115	195900	19040000	1329	1329	1329	1329	0
26	20250115	195800	19040000	1329	1329	1329	1329	0
27	20250115	195700	19040000	1329	1329	1329	1329	0
28	20250115	195600	19040000	1329	1329	1329	1329	0
29	20250115	195500	19040000	1329	1329	1329	1329	0
30	20250115	195400	19040000	1329	1329	1329	1329	0
31	20250115	195300	19040000	1329	1329	1329	1329	0
32	20250115	195200	19040000	1329	1329	1329	1329	334
33	20250115	195100	19040000	1329	1329	1329	1329	0
34	20250115	195000	19040000	1329	1329	1329	1329	0
35	20250115	194900	19040000	1329	1329	1329	1329	0
36	20250115	194800	19040000	1329	1329	1329	1329	0
37	20250115	194700	19040000	1329	1329	1329	1329	0
38	20250115	194600	19040000	1329	1329	1329	1329	0
39	20250115	194500	19040000	1329	1329	1329	1329	0
40	20250115	194400	19040000	1329	1329	1329	1329	0
41	20250115	194300	19040000	1329	1329	1329	1329	0
42	20250115	194200	19040000	1329	1329	1329	1329	0
43	20250115	194100	19040000	1329	1329	1329	1329	0
44	20250115	194000	19040000	1329	1329	1329	1329	0
45	20250115	193900	19040000	1329	1329	1329	1329	0
46	20250115	193800	19040000	1329	1329	1329	1329	0
47	20250115	193700	19040000	1329	1329	1329	1329	0
48	20250115	193600	19040000	1329	1329	1329	1329	0
49	20250115	193500	19040000	1329	1329	1329	1329	0
50	20250115	193400	19040000	1329	1329	1329	1329	0
51	20250115	193300	19040000	1329	1329	1329	1329	0
52	20250115	193200	19040000	1329	1329	1329	1329	0
53	20250115	193100	19040000	1329	1329	1329	1329	0
54	20250115	193000	19040000	1329	1329	1329	1329	0
55	20250115	192900	19040000	1329	1329	1329	1329	0
56	20250115	192800	19040000	1329	1329	1329	1329	0
57	20250115	192700	19040000	1329	1329	1329	1329	0
58	20250115	192600	19040000	1329	1329	1329	1329	0
59	20250115	192500	19040000	1329	1329	1329	1329	0
60	20250115	192400	19040000	1329	1329	1329	1329	0
61	20250115	192300	19040000	1329	1329	1329	1329	0
62	20250115	192200	19040000	1329	1329	1329	1329	334
63	20250115	192100	19040000	1329	1329	1329	1329	0
64	20250115	192000	19040000	1329	1329	1329	1329	0
65	20250115	191900	19040000	1329	1329	1329	1329	0
66	20250115	191800	19040000	1329	1329	1329	1329	0
67	20250115	191700	19040000	1329	1329	1329	1329	0
68	20250115	191600	19040000	1329	1329	1329	1329	0
69	20250115	191500	19040000	1329	1329	1329	1329	0
70	20250115	191400	19040000	1329	1329	1329	1329	0
71	20250115	191300	19040000	1329	1329	1329	1329	0
72	20250115	191200	19040000	1329	1329	1329	1329	0
73	20250115	191100	19040000	1329	1329	1329	1329	0
74	20250115	191000	19040000	1329	1329	1329	1329	0
75	20250115	190900	19040000	1329	1329	1329	1329	0
76	20250115	190800	19040000	1329	1329	1329	1329	0
77	20250115	190700	19040000	1329	1329	1329	1329	0
78	20250115	190600	19040000	1329	1329	1329	1329	0
79	20250115	190500	19040000	1329	1329	1329	1329	0
80	20250115	190400	19040000	1329	1329	1329	1329	0
81	20250115	190300	19040000	1329	1329	1329	1329	0
82	20250115	190200	19040000	1329	1329	1329	1329	0
83	20250115	190100	19040000	1329	1329	1329	1329	0
84	20250115	190000	19040000	1329	1329	1329	1329	0
85	20250115	185900	19040000	1329	1329	1329	1329	0
86	20250115	185800	19040000	1329	1329	1329	1329	0
87	20250115	185700	19040000	1329	1329	1329	1329	0
88	20250115	185600	19040000	1329	1329	1329	1329	0
89	20250115	185500	19040000	1329	1329	1329	1329	0
90	20250115	185400	19040000	1329	1329	1329	1329	0
91	20250115	185300	19040000	1329	1329	1329	1329	0
92	20250115	185200	19040000	1329	1329	1329	1329	334
93	20250115	185100	19040000	1329	1329	1329	1329	0
94	20250115	185000	19040000	1329	1329	1329	1329	0
95	20250115	184900	19040000	1329	1329	1329	1329	0
96	20250115	184800	19040000	1329	1329	1329	1329	0
97	20250115	184700	19040000	1329	1329	1329	1329	0
98	20250115	184600	19040000	1329	1329	1329	1329	0
99	20250115	184500	19040000	1329	1329	1329	1329	0
100	20250115	184400	19040000	1329	1329	1329	1329	0
101	20250115	184300	19040000	1329	1329	1329	1329	0
102	20250115	184200	19040000	1329	1329	1329	1329	0
103	20250115	184100	19040000	1329	1329	1329	1329	0
104	20250115	184000	19040000	1329	1329	1329	1329	0
105	20250115	183900	19040000	1329	1329	1329	1329	0
106	20250115	183800	19040000	1329	1329	1329	1329	0
107	20250115	183700	19040000	1329	1329	1329	1329	0
108	20250115	183600	19040000	1329	1329	1329	1329	0
109	20250115	183500	19040000	1329	1329	1329	1329	0
110	20250115	183400	19040000	1329	1329	1329	1329	0
111	20250115	183300	19040000	1329	1329	1329	1329	0
112	20250115	183200	19040000	1329	1329	1329	1329	0
113	20250115	183100	19040000	1329	1329	1329	1329	0
114	20250115	183000	19040000	1329	1329	1329	1329	0
115	20250115	182900	19040000	1329	1329	1329	1329	0
116	20250115	182800	19040000	1329	1329	1329	1329	0
117	20250115	182700	19040000	1329	1329	1329	1329	0
118	20250115	182600	19040000	1329	1329	1329	1329	0
119	20250115	182500	19040000	1329	1329	1329	1329	0
120	20250115	182400	19040000	1329	1329	1329	1329	0
121	20250115	182300	19040000	1329	1329	1329	1329	0
122	20250115	182200	19040000	1329	1329	1329	1329	334
123	20250115	182100	19040000	1329	1329	1329	1329	0
124	20250115	182000	19040000	1329	1329	1329	1329	0
125	20250115	181900	19040000	1329	1329	1329	1329	0
126	20250115	181800	19040000	1329	1329	1329	1329	0
127	20250115	181700	19040000	1329	1329	1329	1329	0
128	20250115	181600	19040000	1329	1329	1329	1329	0
129	20250115	181500	19040000	1329	1329	1329	1329	0
130	20250115	181400	19040000	1329	1329	1329	1329	0
131	20250115	181300	19040000	1329	1329	1329	1329	0
132	20250115	181200	19040000	1329	1329	1329	1329	0
133	20250115	181100	19040000	1329	1329	1329	1329	0
134	20250115	181000	19040000	1329	1329	1329	1329	0
135	20250115	180900	19040000	1329	1329	1329	1329	0
136	20250115	180800	19040000	1329	1329	1329	1329	0
137	20250115	180700	19040000	1329	1329	1329	1329	0
138	20250115	180600	19040000	1329	1329	1329	1329	0
139	20250115	180500	19040000	1329	1329	1329	1329	0
140	20250115	180400	19040000	1329	1329	1329	1329	0
141	20250115	180300	19040000	1329	1329	1329	1329	0
142	20250115	180200	19040000	1329	1329	1329	1329	0
143	20250115	180100	19040000	1329	1329	1329	1329	0
144	20250115	180000	19040000	1329	1329	1329	1329	0
145	20250115	175900	19040000	1329	1329	1329	1329	0
146	20250115	175800	19040000	1329	1329	1329	1329	0
147	20250115	175700	19040000	1329	1329	1329	1329	0
148	20250115	175600	19040000	1329	1329	1329	1329	0
149	20250115	175500	19040000	1329	1329	1329	1329	0
150	20250115	175400	19040000	1329	1329	1329	1329	0
151	20250115	175300	19040000	1329	1329	1329	1329	0
152	20250115	175200	19040000	1329	1329	1329	1329	334
153	20250115	175100	19040000	1329	1329	1329	1329	0
154	20250115	175000	19040000	1329	1329	1329	1329	0
155	20250115	174900	19040000	1329	1329	1329	1329	0
156	20250115	174800	19040000	1329	1329	1329	1329	0
157	20250115	174700	19040000	1329	1329	1329	1329	0
158	20250115	174600	19040000	1329	1329	1329	1329	0
159	20250115	174500	19040000	1329	1329	1329	1329	0
160	20250115	174400	19040000	1329	1329	1329	1329	0
161	20250115	174300	19040000	1329	1329	1329	1329	0
162	20250115	174200	19040000	1329	1329	1329	1329	0
163	20250115	174100	19040000	1329	1329	1329	1329	0
164	20250115	174000	19040000	1329	1329	1329	1329	0
165	20250115	173900	19040000	1329	1329	1329	1329	0
166	20250115	173800	19040000	1329	1329	1329	1329	0
167	20250115	173700	19040000	1329	1329	1329	1329	0
168	20250115	173600	19040000	1329	1329	1329	1329	0
169	20250115	173500	19040000	1329	1329	1329	1329	0
170	20250115	173400	19040000	1329	1329	1329	1329	0
171	20250115	173300	19040000	1329	1329	1329	1329	0
172	20250115	173200	19040000	1329	1329	1329	1329	0
173	20250115	173100	19040000	1329	1329	1329	1329	0
174	20250115	173000	19040000	1329	1329	1329	1329	0
175	20250115	172900	19040000	1329	1329	1329	1329	0
176	20250115	172800	19040000	1329	1329	1329	1329	0
177	20250115	172700	19040000	1329	1329	1329	1329	0
178	20250115	172600	19040000	1329	1329	1329	1329	0
179	20250115	172500	19040000	1329	1329	1329	1329	0
180	20250115	172400	19040000	1329	1329	1329	1329	0
181	20250115	172300	19040000	1329	1329	1329	1329	0
182	20250115	172200	19040000	1329	1329	1329	1329	334
183	20250115	172100	19040000	1329	1329	1329	1329	0
184	20250115	172000	19040000	1329	1329	1329	1329	0
185	20250115	171900	19040000	1329	1329	1329	1329	0
186	20250115	171800	19040000	1329	1329	1329	1329	0
187	20250115	171700	19040000	1329	1329	1329	1329	0
188	20250115	171600	19040000	1329	1329	1329	1329	0
189	20250115	171500	19040000	1329	1329	1329	1329	0
190	20250115	171400	19040000	1329	1329	1329	1329	0
191	20250115	171300	19040000	1329	1329	1329	1329	0
192	20250115	171200	19040000	1329	1329	1329	1329	0
193	20250115	171100	19040000	1329	1329	1329	1329	0
194	20250115	171000	19040000	1329	1329	1329	1329	0
195	20250115	170900	19040000	1329	1329	1329	1329	0
196	20250115	170800	19040000	1329	1329	1329	1329	0
197	20250115	170700	19040000	1329	1329	1329	1329	0
198	20250115	170600	19040000	1329	1329	1329	1329	0
199	20250115	170500	19040000	1329	1329	1329	1329	0
200	20250115	170400	19040000	1329	1329	1329	1329	0
201	20250115	170300	19040000	1329	1329	1329	1329	0
202	20250115	170200	19040000	1329	1329	1329	1329	0
203	20250115	170100	19040000	1329	1329	1329	1329	0
204	20250115	170000	19040000	1329	1329	1329	1329	0
205	20250115	165900	19040000	1329	1329	1329	1329	0
206	20250115	165800	19040000	1329	1329	1329	1329	0
207	20250115	165700	19040000	1329	1329	1329	1329	0
208	20250115	165600	19040000	1329	1329	1329	1329	0
209	20250115	165500	19040000	1329	1329	1329	1329	0
210	20250115	165400	19040000	1329	1329	1329	1329	0
211	20250115	165300	19040000	1329	1329	1329	1329	0
212	20250115	165200	19040000	1329	1329	1329	1329	334
213	20250115	165100	19040000	1329	1329	1329	1329	0
214	20250115	165000	19040000	1329	1329	1329	1329	0
215	20250115	164900	19040000	1329	1329	1329	1329	0
216	20250115	164800	19040000	1329	1329	1329	1329	0
217	20250115	164700	19040000	1329	1329	1329	1329	0
218	20250115	164600	19040000	1329	1329	1329	1329	0
219	20250115	164500	19040000	1329	1329	1329	1329	0
220	20250115	164400	19040000	1329	1329	1329	1329	0
221	20250115	164300	19040000	1329	1329	1329	1329	0
222	20250115	164200	19040000	1329	1329	1329	1329	0
223	20250115	164100	19040000	1329	1329	1329	1329	0
224	20250115	164000	19040000	1329	1329	1329	1329	0
225	20250115	163900	19040000	1329	1329	1329	1329	0
226	20250115	163800	19040000	1329	1329	1329	1329	0
227	20250115	163700	19040000	1329	1329	1329	1329	0
228	20250115	163600	19040000	1329	1329	1329	1329	0
229	20250115	163500	19040000	1329	1329	1329	1329	0
230	20250115	163400	19040000	1329	1329	1329	1329	0
231	20250115	163300	19040000	1329	1329	1329	1329	0
232	20250115	163200	19040000	1329	1329	1329	1329	0
233	20250115	163100	19040000	1329	1329	1329	1329	0
234	20250115	163000	19040000	1329	1329	1329	1329	0
235	20250115	162900	19040000	1329	1329	1329	1329	0
236	20250115	162800	19040000	1329	1329	1329	1329	0
237	20250115	162700	19040000	1329	1329	1329	1329	0
238	20250115	162600	19040000	1329	1329	1329	1329	0
239	20250115	162500	19040000	1329	1329	1329	1329	0
240	20250115	162400	19040000	1329	1329	1329	1329	0
241	20250115	162300	19040000	1329	1329	1329	1329	0
242	20250115	162200	19040000	1329	1329	1329	1329	334
243	20250115	162100	19040000	1329	1329	1329	1329	0
244	20250115	162000	19040000	1329	1329	1329	1329	0
245	20250115	161900	19040000	1329	1329	1329	1329	0
246	20250115	161800	19040000	1329	1329	1329	1329	0
247	20250115	161700	19040000	1329	1329	1329	1329	0
248	20250115	161600	19040000	1329	1329	1329	1329	0
249	20250115	161500	19040000	1329	1329	1329	1329	0
250	20250115	161400	19040000	1329	1329	1329	1329	0
251	20250115	161300	19040000	1329	1329	1329	1329	0
252	20250115	161200	19040000	1329	1329	1329	1329	0
253	20250115	161100	19040000	1329	1329	1329	1329	0
254	20250115	161000	19040000	1329	1329	1329	1329	0
255	20250115	160900	19040000	1329	1329	1329	1329	0
256	20250115	160800	19040000	1329	1329	1329	1329	0
257	20250115	160700	19040000	1329	1329	1329	1329	0
258	20250115	160600	19040000	1329	1329	1329	1329	0
259	20250115	160500	19040000	1329	1329	1329	1329	0
260	20250115	160400	19040000	1329	1329	1329	1329	0
261	20250115	160300	19040000	1329	1329	1329	1329	0
262	20250115	160200	19040000	1329	1329	1329	1329	0
263	20250115	160100	19040000	1329	1329	1329	1329	0
264	20250115	160000	19040000	1329	1329	1329	1329	0
265	20250115	155900	19040000	1329	1329	1329	1329	0
266	20250115	155800	19040000	1329	1329	1329	1329	0
267	20250115	155700	19040000	1329	1329	1329	1329	0
268	20250115	155600	19040000	1329	1329	1329	1329	0
269	20250115	155500	19040000	1329	1329	1329	1329	0
270	20250115	155400	19040000	1329	1329	1329	1329	0
271	20250115	155300	19040000	1329	1329	1329	1329	0
272	20250115	155200	19040000	1329	1329	1329	1329	334
273	20250115	155100	19040000	1329	1329	1329	1329	0
274	20250115	155000	19040000	1329	1329	1329	1329	0
275	20250115	154900	19040000	1329	1329	1329	1329	0
276	20250115	154800	19040000	1329	1329	1329	1329	0
277	20250115	154700	19040000	1329	1329	1329	1329	0
278	20250115	154600	19040000	1329	1329	1329	1329	0
279	20250115	154500	19040000	1329	1329	1329	1329	0
280	20250115	154400	19040000	1329	1329	1329	1329	0
281	20250115	154300	19040000	1329	1329	1329	1329	0
282	20250115	154200	19040000	1329	1329	1329	1329	0
283	20250115	154100	19040000	1329	1329	1329	1329	0
284	20250115	154000	19040000	1329	1329	1329	1329	0
285	20250115	153900	19040000	1329	1329	1329	1329	0
286	20250115	153800	19040000	1329	1329	1329	1329	0
287	20250115	153700	19040000	1329	1329	1329	1329	0
288	20250115	153600	19040000	1329	1329	1329	1329	0
289	20250115	153500	19040000	1329	1329	1329	1329	0
290	20250115	153400	19040000	1329	1329	1329	1329	0
291	20250115	153300	19040000	1329	1329	1329	1329	0
292	20250115	153200	19040000	1329	1329	1329	1329	0
293	20250115	153100	19040000	1329	1329	1329	1329	0
294	20250115	153000	19040000	1329	1329	1329	1329	334
295	20250115	152900	18596114	1325	1325	1325	1325	0
296	20250115	152800	18596114	1325	1325	1325	1325	0
297	20250115	152700	18596114	1325	1325	1325	1325	0
298	20250115	152600	18596114	1325	1325	1325	1325	0
299	20250115	152500	18596114	1325	1325	1325	1325	0
300	20250115	152400	18596114	1325	1325	1325	1325	0
301	20250115	152300	18596114	1325	1325	1325	1325	0
302	20250115	152200	18596114	1325	1325	1325	1325	0
303	20250115	152100	18596114	1325	1325	1325	1325	0
304	20250115	152000	18596114	1325	1325	1325	1325	0
305	20250115	151900	18596114	1325	1325	1325	1322	136
306	20250115	151800	18415956	1325	1325	1325	1325	0
307	20250115	151700	18415956	1325	1325	1326	1323	151
308	20250115	151600	18215893	1325	1326	1326	1323	39
309	20250115	151500	18164226	1324	1324	1324	1324	9
310	20250115	151400	18152310	1326	1326	1326	1326	0
311	20250115	151300	18152310	1326	1326	1326	1326	0
312	20250115	151200	18152310	1326	1326	1326	1326	0
313	20250115	151100	18152310	1326	1326	1326	1326	0
314	20250115	151000	18152310	1326	1326	1326	1326	0
315	20250115	150900	18152310	1326	1326	1326	1326	0
316	20250115	150800	18152310	1326	1326	1326	1326	0
317	20250115	150700	18152310	1326	1326	1326	1326	0
318	20250115	150600	18152310	1326	1326	1326	1326	0
319	20250115	150500	18152310	1326	1326	1326	1326	0
320	20250115	150400	18152310	1326	1326	1326	1326	0
321	20250115	150300	18152310	1326	1326	1326	1326	0
322	20250115	150200	18152310	1326	1326	1326	1326	0
323	20250115	150100	18152310	1326	1326	1326	1326	0
324	20250115	150000	18152310	1326	1326	1326	1326	0
325	20250115	145900	18152310	1326	1326	1326	1326	0
326	20250115	145800	18152310	1326	1326	1326	1326	0
327	20250115	145700	18152310	1326	1326	1326	1326	0
328	20250115	145600	18152310	1326	1326	1326	1326	0
329	20250115	145500	18152310	1326	1326	1326	1326	0
330	20250115	145400	18152310	1326	1326	1326	1326	0
331	20250115	145300	18152310	1326	1326	1326	1326	0
332	20250115	145200	18152310	1326	1326	1326	1326	0
333	20250115	145100	18152310	1326	1326	1326	1326	0
334	20250115	145000	18152310	1326	1321	1326	1321	2
335	20250115	144900	18149663	1326	1326	1326	1326	0
336	20250115	144800	18149663	1326	1326	1326	1326	0
337	20250115	144700	18149663	1326	1326	1326	1326	0
338	20250115	144600	18149663	1326	1326	1326	1326	0
339	20250115	144500	18149663	1326	1326	1326	1326	0
340	20250115	144400	18149663	1326	1326	1326	1326	0
341	20250115	144300	18149663	1326	1326	1326	1326	0
342	20250115	144200	18149663	1326	1326	1326	1326	0
343	20250115	144100	18149663	1326	1323	1326	1320	2501
344	20250115	144000	14847678	1329	1329	1329	1329	0
345	20250115	143900	14847678	1329	1329	1329	1329	0
346	20250115	143800	14847678	1329	1329	1329	1329	0
347	20250115	143700	14847678	1329	1329	1329	1329	0
348	20250115	143600	14847678	1329	1329	1329	1329	0
349	20250115	143500	14847678	1329	1329	1329	1329	0
350	20250115	143400	14847678	1329	1329	1329	1329	0
351	20250115	143300	14847678	1329	1329	1329	1329	0
352	20250115	143200	14847678	1329	1329	1329	1329	0
353	20250115	143100	14847678	1329	1329	1329	1329	0
354	20250115	143000	14847678	1329	1329	1329	1329	0
355	20250115	142900	14847678	1329	1329	1329	1329	0
356	20250115	142800	14847678	1329	1329	1329	1329	0
357	20250115	142700	14847678	1329	1329	1329	1329	0
358	20250115	142600	14847678	1329	1329	1329	1329	0
359	20250115	142500	14847678	1329	1329	1329	1329	0
360	20250115	142400	14847678	1329	1329	1329	1329	0
361	20250115	142300	14847678	1329	1329	1329	1329	0
362	20250115	142200	14847678	1329	1329	1329	1329	0
363	20250115	142100	14847678	1329	1329	1329	1329	0
364	20250115	142000	14847678	1329	1329	1329	1329	0
365	20250115	141900	14847678	1329	1327	1329	1327	301
366	20250115	141800	14448249	1326	1326	1326	1326	57
367	20250115	141700	14372667	1326	1326	1326	1326	0
368	20250115	141600	14372667	1326	1322	1326	1322	2
369	20250115	141500	14370019	1326	1326	1326	1326	0
370	20250115	141400	14370019	1326	1326	1326	1326	0
371	20250115	141300	14370019	1326	1326	1326	1326	0
372	20250115	141200	14370019	1326	1326	1326	1326	0
373	20250115	141100	14370019	1326	1326	1326	1326	0
374	20250115	141000	14370019	1326	1326	1326	1326	0
375	20250115	140900	14370019	1326	1323	1326	1323	7
376	20250115	140800	14360755	1326	1326	1326	1326	0
377	20250115	140700	14360755	1326	1326	1326	1326	0
378	20250115	140600	14360755	1326	1326	1326	1326	0
379	20250115	140500	14360755	1326	1326	1326	1326	0
380	20250115	140400	14360755	1326	1323	1326	1323	200
381	20250115	140300	14096149	1322	1322	1322	1322	1126
382	20250115	140200	12607577	1322	1322	1322	1322	0
383	20250115	140100	12607577	1322	1322	1322	1322	3
384	20250115	140000	12603611	1322	1322	1322	1322	0
385	20250115	135900	12603611	1322	1322	1322	1322	0
386	20250115	135800	12603611	1322	1322	1322	1322	0
387	20250115	135700	12603611	1322	1322	1322	1322	0
388	20250115	135600	12603611	1322	1322	1322	1322	0
389	20250115	135500	12603611	1322	1322	1322	1322	0
390	20250115	135400	12603611	1322	1322	1322	1322	0
391	20250115	135300	12603611	1322	1322	1322	1322	0
392	20250115	135200	12603611	1322	1322	1322	1322	0
393	20250115	135100	12603611	1322	1322	1322	1322	0
394	20250115	135000	12603611	1322	1322	1322	1322	0
395	20250115	134900	12603611	1322	1322	1322	1322	0
396	20250115	134800	12603611	1322	1322	1322	1322	0
397	20250115	134700	12603611	1322	1322	1322	1322	0
398	20250115	134600	12603611	1322	1322	1322	1322	0
399	20250115	134500	12603611	1322	1322	1322	1322	0
400	20250115	134400	12603611	1322	1322	1322	1322	0
401	20250115	134300	12603611	1322	1321	1322	1321	50
402	20250115	134200	12537520	1322	1322	1322	1322	0
403	20250115	134100	12537520	1322	1320	1322	1317	253
404	20250115	134000	12204266	1322	1322	1322	1322	0
405	20250115	133900	12204266	1322	1322	1322	1322	0
406	20250115	133800	12204266	1322	1322	1322	1322	0
407	20250115	133700	12204266	1322	1322	1322	1322	0
408	20250115	133600	12204266	1322	1322	1322	1322	0
409	20250115	133500	12204266	1322	1322	1322	1322	0
410	20250115	133400	12204266	1322	1322	1322	1322	0
411	20250115	133300	12204266	1322	1318	1322	1317	501
412	20250115	133200	11544412	1322	1322	1322	1322	0
413	20250115	133100	11544412	1322	1322	1322	1322	1
414	20250115	133000	11543090	1322	1322	1322	1322	0
415	20250115	132900	11543090	1322	1322	1322	1322	0
416	20250115	132800	11543090	1322	1322	1322	1322	0
417	20250115	132700	11543090	1322	1322	1322	1322	0
418	20250115	132600	11543090	1322	1322	1322	1322	0
419	20250115	132500	11543090	1322	1322	1322	1322	0
420	20250115	132400	11543090	1322	1322	1322	1322	0
421	20250115	132300	11543090	1322	1322	1322	1322	0
422	20250115	132200	11543090	1322	1322	1322	1322	0
423	20250115	132100	11543090	1322	1322	1322	1322	0
424	20250115	132000	11543090	1322	1322	1322	1322	0
425	20250115	131900	11543090	1322	1322	1322	1322	0
426	20250115	131800	11543090	1322	1322	1322	1322	0
427	20250115	131700	11543090	1322	1322	1322	1322	0
428	20250115	131600	11543090	1322	1322	1322	1322	0
429	20250115	131500	11543090	1322	1322	1322	1322	0
430	20250115	131400	11543090	1322	1322	1322	1322	0
431	20250115	131300	11543090	1322	1322	1322	1322	0
432	20250115	131200	11543090	1322	1322	1322	1322	0
433	20250115	131100	11543090	1322	1322	1322	1322	0
434	20250115	131000	11543090	1322	1322	1322	1322	0
435	20250115	130900	11543090	1322	1323	1323	1322	2
436	20250115	130800	11540445	1322	1321	1322	1319	2233
437	20250115	130700	8593857	1323	1323	1323	1323	0
438	20250115	130600	8593857	1323	1323	1323	1323	0
439	20250115	130500	8593857	1323	1323	1323	1323	0
440	20250115	130400	8593857	1323	1323	1323	1323	0
441	20250115	130300	8593857	1323	1323	1323	1323	0
442	20250115	130200	8593857	1323	1323	1323	1323	0
443	20250115	130100	8593857	1323	1323	1323	1323	0
444	20250115	130000	8593857	1323	1323	1323	1323	0
445	20250115	125900	8593857	1323	1323	1323	1323	0
446	20250115	125800	8593857	1323	1323	1323	1323	0
447	20250115	125700	8593857	1323	1323	1323	1323	0
448	20250115	125600	8593857	1323	1323	1323	1323	1
449	20250115	125500	8592534	1323	1323	1323	1323	0
450	20250115	125400	8592534	1323	1323	1323	1323	0
451	20250115	125300	8592534	1323	1323	1323	1323	0
452	20250115	125200	8592534	1323	1323	1323	1323	0
453	20250115	125100	8592534	1323	1323	1323	1323	0
454	20250115	125000	8592534	1323	1323	1323	1323	0
455	20250115	124900	8592534	1323	1323	1323	1323	0
456	20250115	124800	8592534	1323	1323	1323	1323	0
457	20250115	124700	8592534	1323	1323	1323	1323	0
458	20250115	124600	8592534	1323	1322	1323	1322	377
459	20250115	124500	8094139	1322	1322	1322	1322	5
460	20250115	124400	8087529	1322	1322	1322	1322	5
461	20250115	124300	8080919	1322	1322	1322	1322	7
462	20250115	124200	8071665	1322	1322	1322	1322	0
463	20250115	124100	8071665	1322	1322	1322	1322	0
464	20250115	124000	8071665	1322	1322	1322	1322	0
465	20250115	123900	8071665	1322	1322	1322	1322	0
466	20250115	123800	8071665	1322	1322	1322	1322	500
467	20250115	123700	7410665	1322	1322	1322	1322	0
468	20250115	123600	7410665	1322	1321	1322	1321	2
469	20250115	123500	7408022	1320	1320	1320	1320	0
470	20250115	123400	7408022	1320	1321	1321	1320	30
471	20250115	123300	7368415	1322	1322	1322	1322	0
472	20250115	123200	7368415	1322	1322	1322	1322	0
473	20250115	123100	7368415	1322	1322	1322	1322	0
474	20250115	123000	7368415	1322	1322	1322	1322	0
475	20250115	122900	7368415	1322	1322	1322	1322	0
476	20250115	122800	7368415	1322	1322	1322	1322	0
477	20250115	122700	7368415	1322	1322	1322	1322	0
478	20250115	122600	7368415	1322	1322	1322	1322	0
479	20250115	122500	7368415	1322	1322	1322	1322	0
480	20250115	122400	7368415	1322	1322	1322	1322	0
481	20250115	122300	7368415	1322	1322	1322	1322	0
482	20250115	122200	7368415	1322	1322	1322	1322	0
483	20250115	122100	7368415	1322	1322	1322	1322	0
484	20250115	122000	7368415	1322	1322	1322	1322	0
485	20250115	121900	7368415	1322	1322	1322	1322	0
486	20250115	121800	7368415	1322	1322	1322	1322	0
487	20250115	121700	7368415	1322	1322	1322	1322	0
488	20250115	121600	7368415	1322	1322	1322	1322	0
489	20250115	121500	7368415	1322	1322	1322	1322	0
490	20250115	121400	7368415	1322	1322	1322	1322	0
491	20250115	121300	7368415	1322	1322	1322	1322	0
492	20250115	121200	7368415	1322	1322	1322	1322	0
493	20250115	121100	7368415	1322	1322	1322	1322	0
494	20250115	121000	7368415	1322	1322	1322	1322	0
495	20250115	120900	7368415	1322	1322	1322	1322	0
496	20250115	120800	7368415	1322	1322	1322	1322	0
497	20250115	120700	7368415	1322	1322	1322	1322	0
498	20250115	120600	7368415	1322	1322	1322	1322	0
499	20250115	120500	7368415	1322	1322	1322	1322	0
500	20250115	120400	7368415	1322	1322	1322	1322	0
501	20250115	120300	7368415	1322	1322	1322	1322	0
502	20250115	120200	7368415	1322	1322	1322	1322	0
503	20250115	120100	7368415	1322	1322	1322	1322	0
504	20250115	120000	7368415	1322	1322	1322	1322	0
505	20250115	115900	7368415	1322	1322	1322	1322	0
506	20250115	115800	7368415	1322	1322	1322	1322	0
507	20250115	115700	7368415	1322	1322	1322	1322	0
508	20250115	115600	7368415	1322	1322	1322	1322	0
509	20250115	115500	7368415	1322	1322	1322	1322	0
510	20250115	115400	7368415	1322	1322	1322	1322	0
511	20250115	115300	7368415	1322	1322	1322	1322	0
512	20250115	115200	7368415	1322	1322	1322	1322	0
513	20250115	115100	7368415	1322	1322	1322	1322	0
514	20250115	115000	7368415	1322	1322	1322	1322	0
515	20250115	114900	7368415	1322	1322	1322	1322	50
516	20250115	114800	7302315	1321	1322	1322	1321	3
517	20250115	114700	7298351	1321	1321	1321	1321	0
518	20250115	114600	7298351	1321	1321	1321	1321	0
519	20250115	114500	7298351	1321	1322	1322	1321	21
520	20250115	114400	7270590	1321	1323	1323	1321	32
521	20250115	114300	7228267	1323	1323	1323	1323	2
522	20250115	114200	7225621	1323	1323	1323	1323	0
523	20250115	114100	7225621	1323	1323	1323	1323	0
524	20250115	114000	7225621	1323	1323	1323	1323	0
525	20250115	113900	7225621	1323	1323	1323	1323	0
526	20250115	113800	7225621	1323	1323	1323	1323	0
527	20250115	113700	7225621	1323	1323	1323	1323	0
528	20250115	113600	7225621	1323	1323	1323	1323	0
529	20250115	113500	7225621	1323	1323	1323	1323	0
530	20250115	113400	7225621	1323	1323	1323	1323	0
531	20250115	113300	7225621	1323	1323	1323	1323	0
532	20250115	113200	7225621	1323	1323	1323	1323	0
533	20250115	113100	7225621	1323	1323	1323	1323	0
534	20250115	113000	7225621	1323	1323	1323	1323	0
535	20250115	112900	7225621	1323	1323	1323	1323	0
536	20250115	112800	7225621	1323	1323	1323	1323	0
537	20250115	112700	7225621	1323	1323	1323	1323	0
538	20250115	112600	7225621	1323	1323	1323	1323	0
539	20250115	112500	7225621	1323	1323	1323	1323	0
540	20250115	112400	7225621	1323	1323	1323	1323	0
541	20250115	112300	7225621	1323	1323	1323	1323	0
542	20250115	112200	7225621	1323	1323	1323	1323	0
543	20250115	112100	7225621	1323	1323	1323	1323	0
544	20250115	112000	7225621	1323	1323	1323	1323	0
545	20250115	111900	7225621	1323	1323	1323	1323	0
546	20250115	111800	7225621	1323	1323	1323	1323	0
547	20250115	111700	7225621	1323	1323	1323	1323	0
548	20250115	111600	7225621	1323	1323	1323	1323	0
549	20250115	111500	7225621	1323	1323	1323	1323	0
550	20250115	111400	7225621	1323	1323	1323	1323	0
551	20250115	111300	7225621	1323	1323	1323	1323	0
552	20250115	111200	7225621	1323	1323	1323	1323	0
553	20250115	111100	7225621	1323	1323	1323	1323	0
554	20250115	111000	7225621	1323	1323	1323	1323	0
555	20250115	110900	7225621	1323	1323	1323	1323	0
556	20250115	110800	7225621	1323	1323	1323	1323	0
557	20250115	110700	7225621	1323	1323	1323	1323	0
558	20250115	110600	7225621	1323	1323	1323	1323	0
559	20250115	110500	7225621	1323	1323	1323	1323	0
560	20250115	110400	7225621	1323	1323	1323	1323	0
561	20250115	110300	7225621	1323	1323	1323	1323	0
562	20250115	110200	7225621	1323	1323	1323	1323	0
563	20250115	110100	7225621	1323	1323	1323	1323	0
564	20250115	110000	7225621	1323	1323	1323	1323	0
565	20250115	105900	7225621	1323	1323	1323	1323	0
566	20250115	105800	7225621	1323	1323	1323	1323	2
567	20250115	105700	7222975	1325	1325	1325	1325	0
568	20250115	105600	7222975	1325	1325	1325	1325	0
569	20250115	105500	7222975	1325	1325	1325	1325	0
570	20250115	105400	7222975	1325	1325	1325	1325	0
571	20250115	105300	7222975	1325	1325	1325	1325	0
572	20250115	105200	7222975	1325	1325	1325	1325	0
573	20250115	105100	7222975	1325	1325	1325	1325	0
574	20250115	105000	7222975	1325	1325	1325	1325	0
575	20250115	104900	7222975	1325	1325	1325	1325	0
576	20250115	104800	7222975	1325	1325	1325	1325	0
577	20250115	104700	7222975	1325	1325	1325	1325	0
578	20250115	104600	7222975	1325	1325	1325	1325	0
579	20250115	104500	7222975	1325	1325	1325	1325	0
580	20250115	104400	7222975	1325	1325	1325	1325	0
581	20250115	104300	7222975	1325	1325	1325	1325	0
582	20250115	104200	7222975	1325	1325	1325	1325	0
583	20250115	104100	7222975	1325	1325	1325	1325	0
584	20250115	104000	7222975	1325	1325	1325	1325	0
585	20250115	103900	7222975	1325	1325	1325	1325	0
586	20250115	103800	7222975	1325	1325	1325	1325	0
587	20250115	103700	7222975	1325	1325	1325	1325	0
588	20250115	103600	7222975	1325	1325	1325	1325	0
589	20250115	103500	7222975	1325	1325	1325	1325	0
590	20250115	103400	7222975	1325	1325	1325	1325	0
591	20250115	103300	7222975	1325	1325	1325	1325	0
592	20250115	103200	7222975	1325	1325	1325	1325	0
593	20250115	103100	7222975	1325	1325	1325	1325	0
594	20250115	103000	7222975	1325	1324	1325	1324	2
595	20250115	102900	7220326	1325	1325	1325	1325	0
596	20250115	102800	7220326	1325	1325	1325	1325	0
597	20250115	102700	7220326	1325	1325	1325	1325	0
598	20250115	102600	7220326	1325	1325	1325	1325	0
599	20250115	102500	7220326	1325	1325	1325	1325	0
600	20250115	102400	7220326	1325	1325	1325	1325	0
601	20250115	102300	7220326	1325	1324	1325	1324	2
602	20250115	102200	7217677	1323	1323	1323	1323	0
603	20250115	102100	7217677	1323	1323	1323	1323	0
604	20250115	102000	7217677	1323	1321	1323	1321	24
605	20250115	101900	7185943	1323	1326	1326	1323	591
606	20250115	101800	6402319	1326	1326	1326	1326	5
607	20250115	101700	6395689	1326	1326	1326	1326	22
608	20250115	101600	6366517	1326	1326	1326	1326	0
609	20250115	101500	6366517	1326	1326	1326	1326	1
610	20250115	101400	6365191	1327	1327	1327	1327	13
611	20250115	101300	6347940	1327	1327	1327	1327	0
612	20250115	101200	6347940	1327	1327	1327	1327	10
613	20250115	101100	6334670	1327	1327	1327	1327	0
614	20250115	101000	6334670	1327	1327	1327	1327	0
615	20250115	100900	6334670	1327	1327	1327	1327	0
616	20250115	100800	6334670	1327	1327	1327	1327	0
617	20250115	100700	6334670	1327	1327	1327	1327	0
618	20250115	100600	6334670	1327	1327	1327	1327	0
619	20250115	100500	6334670	1327	1327	1327	1327	0
620	20250115	100400	6334670	1327	1327	1327	1327	0
621	20250115	100300	6334670	1327	1327	1327	1327	0
622	20250115	100200	6334670	1327	1327	1327	1327	0
623	20250115	100100	6334670	1327	1327	1327	1327	0
624	20250115	100000	6334670	1327	1327	1327	1327	0
625	20250115	095900	6334670	1327	1327	1327	1327	0
626	20250115	095800	6334670	1327	1327	1327	1327	1
627	20250115	095700	6333343	1327	1327	1327	1327	0
628	20250115	095600	6333343	1327	1327	1327	1327	0
629	20250115	095500	6333343	1327	1327	1327	1327	0
630	20250115	095400	6333343	1327	1327	1327	1327	0
631	20250115	095300	6333343	1327	1327	1327	1327	0
632	20250115	095200	6333343	1327	1327	1327	1327	0
633	20250115	095100	6333343	1327	1327	1327	1327	0
634	20250115	095000	6333343	1327	1327	1327	1327	0
635	20250115	094900	6333343	1327	1327	1327	1327	0
636	20250115	094800	6333343	1327	1327	1327	1327	3
637	20250115	094700	6329362	1328	1328	1328	1328	0
638	20250115	094600	6329362	1328	1328	1328	1328	0
639	20250115	094500	6329362	1328	1328	1328	1328	1
640	20250115	094400	6328034	1328	1328	1328	1328	1
641	20250115	094300	6326706	1328	1328	1328	1328	0
642	20250115	094200	6326706	1328	1327	1328	1327	2
643	20250115	094100	6324051	1324	1324	1324	1324	0
644	20250115	094000	6324051	1324	1324	1324	1324	0
645	20250115	093900	6324051	1324	1324	1324	1324	0
646	20250115	093800	6324051	1324	1327	1327	1324	60
647	20250115	093700	6244514	1328	1328	1328	1328	0
648	20250115	093600	6244514	1328	1328	1328	1328	0
649	20250115	093500	6244514	1328	1328	1328	1328	0
650	20250115	093400	6244514	1328	1328	1328	1328	0
651	20250115	093300	6244514	1328	1328	1328	1328	0
652	20250115	093200	6244514	1328	1328	1328	1328	0
653	20250115	093100	6244514	1328	1328	1328	1328	0
654	20250115	093000	6244514	1328	1328	1328	1328	0
655	20250115	092900	6244514	1328	1328	1328	1328	1
656	20250115	092800	6243186	1329	1329	1329	1329	0
657	20250115	092700	6243186	1329	1329	1329	1329	0
658	20250115	092600	6243186	1329	1329	1329	1329	0
659	20250115	092500	6243186	1329	1329	1329	1329	0
660	20250115	092400	6243186	1329	1329	1329	1329	0
661	20250115	092300	6243186	1329	1329	1329	1329	0
662	20250115	092200	6243186	1329	1329	1329	1329	0
663	20250115	092100	6243186	1329	1329	1329	1329	0
664	20250115	092000	6243186	1329	1329	1329	1329	0
665	20250115	091900	6243186	1329	1329	1329	1329	0
666	20250115	091800	6243186	1329	1324	1329	1324	403
667	20250115	091700	5709492	1325	1325	1325	1325	0
668	20250115	091600	5709492	1325	1324	1325	1324	17
669	20250115	091500	5686983	1325	1317	1325	1317	48
670	20250115	091400	5623621	1320	1320	1320	1320	1
671	20250115	091300	5622301	1318	1318	1318	1318	3478
672	20250115	091200	1038297	1319	1320	1320	1319	38
673	20250115	091100	988159	1321	1322	1322	1321	28
674	20250115	091000	951158	1324	1324	1324	1324	3
675	20250115	090900	947186	1325	1325	1325	1325	501
676	20250115	090800	283361	1324	1324	1324	1324	169
677	20250115	090700	59605	1324	1324	1324	1324	0
678	20250115	090600	59605	1324	1324	1324	1324	0
679	20250115	090500	59605	1324	1324	1324	1324	40
680	20250115	090400	6645	1329	1329	1329	1329	0
681	20250115	090300	6645	1329	1329	1329	1329	0
682	20250115	090200	6645	1329	1329	1329	1329	0
683	20250115	090100	6645	1329	1329	1329	1329	0
684	20250115	090000	6645	1329	1329	1329	1329	5