KissMeData/299170/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	210900	1184753509	1810	1810	1810	1810	79339
3	20250124	210800	1184753509	1810	1810	1810	1810	0
4	20250124	210700	1184753509	1810	1810	1810	1810	0
5	20250124	210600	1184753509	1810	1810	1810	1810	0
6	20250124	210500	1184753509	1810	1810	1810	1810	0
7	20250124	210400	1184753509	1810	1810	1810	1810	0
8	20250124	210300	1184753509	1810	1810	1810	1810	0
9	20250124	210200	1184753509	1810	1810	1810	1810	0
10	20250124	210100	1184753509	1810	1810	1810	1810	0
11	20250124	210000	1184753509	1810	1810	1810	1810	0
12	20250124	205900	1184753509	1810	1810	1810	1810	0
13	20250124	205800	1184753509	1810	1810	1810	1810	0
14	20250124	205700	1184753509	1810	1810	1810	1810	0
15	20250124	205600	1184753509	1810	1810	1810	1810	0
16	20250124	205500	1184753509	1810	1810	1810	1810	0
17	20250124	205400	1184753509	1810	1810	1810	1810	0
18	20250124	205300	1184753509	1810	1810	1810	1810	0
19	20250124	205200	1184753509	1810	1810	1810	1810	0
20	20250124	205100	1184753509	1810	1810	1810	1810	0
21	20250124	205000	1184753509	1810	1810	1810	1810	0
22	20250124	204900	1184753509	1810	1810	1810	1810	0
23	20250124	204800	1184753509	1810	1810	1810	1810	0
24	20250124	204700	1184753509	1810	1810	1810	1810	0
25	20250124	204600	1184753509	1810	1810	1810	1810	0
26	20250124	204500	1184753509	1810	1810	1810	1810	0
27	20250124	204400	1184753509	1810	1810	1810	1810	0
28	20250124	204300	1184753509	1810	1810	1810	1810	0
29	20250124	204200	1184753509	1810	1810	1810	1810	0
30	20250124	204100	1184753509	1810	1810	1810	1810	0
31	20250124	204000	1184753509	1810	1810	1810	1810	0
32	20250124	203900	1184753509	1810	1810	1810	1810	79339
33	20250124	203800	1184753509	1810	1810	1810	1810	0
34	20250124	203700	1184753509	1810	1810	1810	1810	0
35	20250124	203600	1184753509	1810	1810	1810	1810	0
36	20250124	203500	1184753509	1810	1810	1810	1810	0
37	20250124	203400	1184753509	1810	1810	1810	1810	0
38	20250124	203300	1184753509	1810	1810	1810	1810	0
39	20250124	203200	1184753509	1810	1810	1810	1810	0
40	20250124	203100	1184753509	1810	1810	1810	1810	0
41	20250124	203000	1184753509	1810	1810	1810	1810	0
42	20250124	202900	1184753509	1810	1810	1810	1810	0
43	20250124	202800	1184753509	1810	1810	1810	1810	0
44	20250124	202700	1184753509	1810	1810	1810	1810	0
45	20250124	202600	1184753509	1810	1810	1810	1810	0
46	20250124	202500	1184753509	1810	1810	1810	1810	0
47	20250124	202400	1184753509	1810	1810	1810	1810	0
48	20250124	202300	1184753509	1810	1810	1810	1810	0
49	20250124	202200	1184753509	1810	1810	1810	1810	0
50	20250124	202100	1184753509	1810	1810	1810	1810	0
51	20250124	202000	1184753509	1810	1810	1810	1810	0
52	20250124	201900	1184753509	1810	1810	1810	1810	0
53	20250124	201800	1184753509	1810	1810	1810	1810	0
54	20250124	201700	1184753509	1810	1810	1810	1810	0
55	20250124	201600	1184753509	1810	1810	1810	1810	0
56	20250124	201500	1184753509	1810	1810	1810	1810	0
57	20250124	201400	1184753509	1810	1810	1810	1810	0
58	20250124	201300	1184753509	1810	1810	1810	1810	0
59	20250124	201200	1184753509	1810	1810	1810	1810	0
60	20250124	201100	1184753509	1810	1810	1810	1810	0
61	20250124	201000	1184753509	1810	1810	1810	1810	0
62	20250124	200900	1184753509	1810	1810	1810	1810	79339
63	20250124	200800	1184753509	1810	1810	1810	1810	0
64	20250124	200700	1184753509	1810	1810	1810	1810	0
65	20250124	200600	1184753509	1810	1810	1810	1810	0
66	20250124	200500	1184753509	1810	1810	1810	1810	0
67	20250124	200400	1184753509	1810	1810	1810	1810	0
68	20250124	200300	1184753509	1810	1810	1810	1810	0
69	20250124	200200	1184753509	1810	1810	1810	1810	0
70	20250124	200100	1184753509	1810	1810	1810	1810	0
71	20250124	200000	1184753509	1810	1810	1810	1810	0
72	20250124	195900	1184753509	1810	1810	1810	1810	0
73	20250124	195800	1184753509	1810	1810	1810	1810	0
74	20250124	195700	1184753509	1810	1810	1810	1810	0
75	20250124	195600	1184753509	1810	1810	1810	1810	0
76	20250124	195500	1184753509	1810	1810	1810	1810	0
77	20250124	195400	1184753509	1810	1810	1810	1810	0
78	20250124	195300	1184753509	1810	1810	1810	1810	0
79	20250124	195200	1184753509	1810	1810	1810	1810	0
80	20250124	195100	1184753509	1810	1810	1810	1810	0
81	20250124	195000	1184753509	1810	1810	1810	1810	0
82	20250124	194900	1184753509	1810	1810	1810	1810	0
83	20250124	194800	1184753509	1810	1810	1810	1810	0
84	20250124	194700	1184753509	1810	1810	1810	1810	0
85	20250124	194600	1184753509	1810	1810	1810	1810	0
86	20250124	194500	1184753509	1810	1810	1810	1810	0
87	20250124	194400	1184753509	1810	1810	1810	1810	0
88	20250124	194300	1184753509	1810	1810	1810	1810	0
89	20250124	194200	1184753509	1810	1810	1810	1810	0
90	20250124	194100	1184753509	1810	1810	1810	1810	0
91	20250124	194000	1184753509	1810	1810	1810	1810	0
92	20250124	193900	1184753509	1810	1810	1810	1810	79339
93	20250124	193800	1184753509	1810	1810	1810	1810	0
94	20250124	193700	1184753509	1810	1810	1810	1810	0
95	20250124	193600	1184753509	1810	1810	1810	1810	0
96	20250124	193500	1184753509	1810	1810	1810	1810	0
97	20250124	193400	1184753509	1810	1810	1810	1810	0
98	20250124	193300	1184753509	1810	1810	1810	1810	0
99	20250124	193200	1184753509	1810	1810	1810	1810	0
100	20250124	193100	1184753509	1810	1810	1810	1810	0
101	20250124	193000	1184753509	1810	1810	1810	1810	0
102	20250124	192900	1184753509	1810	1810	1810	1810	0
103	20250124	192800	1184753509	1810	1810	1810	1810	0
104	20250124	192700	1184753509	1810	1810	1810	1810	0
105	20250124	192600	1184753509	1810	1810	1810	1810	0
106	20250124	192500	1184753509	1810	1810	1810	1810	0
107	20250124	192400	1184753509	1810	1810	1810	1810	0
108	20250124	192300	1184753509	1810	1810	1810	1810	0
109	20250124	192200	1184753509	1810	1810	1810	1810	0
110	20250124	192100	1184753509	1810	1810	1810	1810	0
111	20250124	192000	1184753509	1810	1810	1810	1810	0
112	20250124	191900	1184753509	1810	1810	1810	1810	0
113	20250124	191800	1184753509	1810	1810	1810	1810	0
114	20250124	191700	1184753509	1810	1810	1810	1810	0
115	20250124	191600	1184753509	1810	1810	1810	1810	0
116	20250124	191500	1184753509	1810	1810	1810	1810	0
117	20250124	191400	1184753509	1810	1810	1810	1810	0
118	20250124	191300	1184753509	1810	1810	1810	1810	0
119	20250124	191200	1184753509	1810	1810	1810	1810	0
120	20250124	191100	1184753509	1810	1810	1810	1810	0
121	20250124	191000	1184753509	1810	1810	1810	1810	0
122	20250124	190900	1184753509	1810	1810	1810	1810	79339
123	20250124	190800	1184753509	1810	1810	1810	1810	0
124	20250124	190700	1184753509	1810	1810	1810	1810	0
125	20250124	190600	1184753509	1810	1810	1810	1810	0
126	20250124	190500	1184753509	1810	1810	1810	1810	0
127	20250124	190400	1184753509	1810	1810	1810	1810	0
128	20250124	190300	1184753509	1810	1810	1810	1810	0
129	20250124	190200	1184753509	1810	1810	1810	1810	0
130	20250124	190100	1184753509	1810	1810	1810	1810	0
131	20250124	190000	1184753509	1810	1810	1810	1810	0
132	20250124	185900	1184753509	1810	1810	1810	1810	0
133	20250124	185800	1184753509	1810	1810	1810	1810	0
134	20250124	185700	1184753509	1810	1810	1810	1810	0
135	20250124	185600	1184753509	1810	1810	1810	1810	0
136	20250124	185500	1184753509	1810	1810	1810	1810	0
137	20250124	185400	1184753509	1810	1810	1810	1810	0
138	20250124	185300	1184753509	1810	1810	1810	1810	0
139	20250124	185200	1184753509	1810	1810	1810	1810	0
140	20250124	185100	1184753509	1810	1810	1810	1810	0
141	20250124	185000	1184753509	1810	1810	1810	1810	0
142	20250124	184900	1184753509	1810	1810	1810	1810	0
143	20250124	184800	1184753509	1810	1810	1810	1810	0
144	20250124	184700	1184753509	1810	1810	1810	1810	0
145	20250124	184600	1184753509	1810	1810	1810	1810	0
146	20250124	184500	1184753509	1810	1810	1810	1810	0
147	20250124	184400	1184753509	1810	1810	1810	1810	0
148	20250124	184300	1184753509	1810	1810	1810	1810	0
149	20250124	184200	1184753509	1810	1810	1810	1810	0
150	20250124	184100	1184753509	1810	1810	1810	1810	0
151	20250124	184000	1184753509	1810	1810	1810	1810	0
152	20250124	183900	1184753509	1810	1810	1810	1810	79339
153	20250124	183800	1184753509	1810	1810	1810	1810	0
154	20250124	183700	1184753509	1810	1810	1810	1810	0
155	20250124	183600	1184753509	1810	1810	1810	1810	0
156	20250124	183500	1184753509	1810	1810	1810	1810	0
157	20250124	183400	1184753509	1810	1810	1810	1810	0
158	20250124	183300	1184753509	1810	1810	1810	1810	0
159	20250124	183200	1184753509	1810	1810	1810	1810	0
160	20250124	183100	1184753509	1810	1810	1810	1810	0
161	20250124	183000	1184753509	1810	1810	1810	1810	0
162	20250124	182900	1184753509	1810	1810	1810	1810	0
163	20250124	182800	1184753509	1810	1810	1810	1810	0
164	20250124	182700	1184753509	1810	1810	1810	1810	0
165	20250124	182600	1184753509	1810	1810	1810	1810	0
166	20250124	182500	1184753509	1810	1810	1810	1810	0
167	20250124	182400	1184753509	1810	1810	1810	1810	0
168	20250124	182300	1184753509	1810	1810	1810	1810	0
169	20250124	182200	1184753509	1810	1810	1810	1810	0
170	20250124	182100	1184753509	1810	1810	1810	1810	0
171	20250124	182000	1184753509	1810	1810	1810	1810	0
172	20250124	181900	1184753509	1810	1810	1810	1810	0
173	20250124	181800	1184753509	1810	1810	1810	1810	0
174	20250124	181700	1184753509	1810	1810	1810	1810	0
175	20250124	181600	1184753509	1810	1810	1810	1810	0
176	20250124	181500	1184753509	1810	1810	1810	1810	0
177	20250124	181400	1184753509	1810	1810	1810	1810	0
178	20250124	181300	1184753509	1810	1810	1810	1810	0
179	20250124	181200	1184753509	1810	1810	1810	1810	0
180	20250124	181100	1184753509	1810	1810	1810	1810	0
181	20250124	181000	1184753509	1810	1810	1810	1810	0
182	20250124	180900	1184753509	1810	1810	1810	1810	79339
183	20250124	180800	1184753509	1810	1810	1810	1810	0
184	20250124	180700	1184753509	1810	1810	1810	1810	0
185	20250124	180600	1184753509	1810	1810	1810	1810	0
186	20250124	180500	1184753509	1810	1810	1810	1810	0
187	20250124	180400	1184753509	1810	1810	1810	1810	0
188	20250124	180300	1184753509	1810	1810	1810	1810	0
189	20250124	180200	1184753509	1810	1810	1810	1810	0
190	20250124	180100	1184753509	1810	1810	1810	1810	0
191	20250124	180000	1184753509	1810	1810	1810	1810	0
192	20250124	175900	1184753509	1810	1810	1810	1810	0
193	20250124	175800	1184753509	1810	1810	1810	1810	0
194	20250124	175700	1184753509	1810	1810	1810	1810	0
195	20250124	175600	1184753509	1810	1810	1810	1810	0
196	20250124	175500	1184753509	1810	1810	1810	1810	0
197	20250124	175400	1184753509	1810	1810	1810	1810	0
198	20250124	175300	1184753509	1810	1810	1810	1810	0
199	20250124	175200	1184753509	1810	1810	1810	1810	0
200	20250124	175100	1184753509	1810	1810	1810	1810	0
201	20250124	175000	1184753509	1810	1810	1810	1810	0
202	20250124	174900	1184753509	1810	1810	1810	1810	0
203	20250124	174800	1184753509	1810	1810	1810	1810	0
204	20250124	174700	1184753509	1810	1810	1810	1810	0
205	20250124	174600	1184753509	1810	1810	1810	1810	0
206	20250124	174500	1184753509	1810	1810	1810	1810	0
207	20250124	174400	1184753509	1810	1810	1810	1810	0
208	20250124	174300	1184753509	1810	1810	1810	1810	0
209	20250124	174200	1184753509	1810	1810	1810	1810	0
210	20250124	174100	1184753509	1810	1810	1810	1810	0
211	20250124	174000	1184753509	1810	1810	1810	1810	0
212	20250124	173900	1184753509	1810	1810	1810	1810	79339
213	20250124	173800	1184753509	1810	1810	1810	1810	0
214	20250124	173700	1184753509	1810	1810	1810	1810	0
215	20250124	173600	1184753509	1810	1810	1810	1810	0
216	20250124	173500	1184753509	1810	1810	1810	1810	0
217	20250124	173400	1184753509	1810	1810	1810	1810	0
218	20250124	173300	1184753509	1810	1810	1810	1810	0
219	20250124	173200	1184753509	1810	1810	1810	1810	0
220	20250124	173100	1184753509	1810	1810	1810	1810	0
221	20250124	173000	1184753509	1810	1810	1810	1810	0
222	20250124	172900	1184753509	1810	1810	1810	1810	0
223	20250124	172800	1184753509	1810	1810	1810	1810	0
224	20250124	172700	1184753509	1810	1810	1810	1810	0
225	20250124	172600	1184753509	1810	1810	1810	1810	0
226	20250124	172500	1184753509	1810	1810	1810	1810	0
227	20250124	172400	1184753509	1810	1810	1810	1810	0
228	20250124	172300	1184753509	1810	1810	1810	1810	0
229	20250124	172200	1184753509	1810	1810	1810	1810	0
230	20250124	172100	1184753509	1810	1810	1810	1810	0
231	20250124	172000	1184753509	1810	1810	1810	1810	0
232	20250124	171900	1184753509	1810	1810	1810	1810	0
233	20250124	171800	1184753509	1810	1810	1810	1810	0
234	20250124	171700	1184753509	1810	1810	1810	1810	0
235	20250124	171600	1184753509	1810	1810	1810	1810	0
236	20250124	171500	1184753509	1810	1810	1810	1810	0
237	20250124	171400	1184753509	1810	1810	1810	1810	0
238	20250124	171300	1184753509	1810	1810	1810	1810	0
239	20250124	171200	1184753509	1810	1810	1810	1810	0
240	20250124	171100	1184753509	1810	1810	1810	1810	0
241	20250124	171000	1184753509	1810	1810	1810	1810	0
242	20250124	170900	1184753509	1810	1810	1810	1810	79339
243	20250124	170800	1184753509	1810	1810	1810	1810	0
244	20250124	170700	1184753509	1810	1810	1810	1810	0
245	20250124	170600	1184753509	1810	1810	1810	1810	0
246	20250124	170500	1184753509	1810	1810	1810	1810	0
247	20250124	170400	1184753509	1810	1810	1810	1810	0
248	20250124	170300	1184753509	1810	1810	1810	1810	0
249	20250124	170200	1184753509	1810	1810	1810	1810	0
250	20250124	170100	1184753509	1810	1810	1810	1810	0
251	20250124	170000	1184753509	1810	1810	1810	1810	0
252	20250124	165900	1184753509	1810	1810	1810	1810	0
253	20250124	165800	1184753509	1810	1810	1810	1810	0
254	20250124	165700	1184753509	1810	1810	1810	1810	0
255	20250124	165600	1184753509	1810	1810	1810	1810	0
256	20250124	165500	1184753509	1810	1810	1810	1810	0
257	20250124	165400	1184753509	1810	1810	1810	1810	0
258	20250124	165300	1184753509	1810	1810	1810	1810	0
259	20250124	165200	1184753509	1810	1810	1810	1810	0
260	20250124	165100	1184753509	1810	1810	1810	1810	0
261	20250124	165000	1184753509	1810	1810	1810	1810	0
262	20250124	164900	1184753509	1810	1810	1810	1810	0
263	20250124	164800	1184753509	1810	1810	1810	1810	0
264	20250124	164700	1184753509	1810	1810	1810	1810	0
265	20250124	164600	1184753509	1810	1810	1810	1810	0
266	20250124	164500	1184753509	1810	1810	1810	1810	0
267	20250124	164400	1184753509	1810	1810	1810	1810	0
268	20250124	164300	1184753509	1810	1810	1810	1810	0
269	20250124	164200	1184753509	1810	1810	1810	1810	0
270	20250124	164100	1184753509	1810	1810	1810	1810	0
271	20250124	164000	1184753509	1810	1810	1810	1810	0
272	20250124	163900	1184753509	1810	1810	1810	1810	79339
273	20250124	163800	1184753509	1810	1810	1810	1810	0
274	20250124	163700	1184753509	1810	1810	1810	1810	0
275	20250124	163600	1184753509	1810	1810	1810	1810	0
276	20250124	163500	1184753509	1810	1810	1810	1810	0
277	20250124	163400	1184753509	1810	1810	1810	1810	0
278	20250124	163300	1184753509	1810	1810	1810	1810	0
279	20250124	163200	1184753509	1810	1810	1810	1810	0
280	20250124	163100	1184753509	1810	1810	1810	1810	0
281	20250124	163000	1184753509	1810	1810	1810	1810	0
282	20250124	162900	1184753509	1810	1810	1810	1810	0
283	20250124	162800	1184753509	1810	1810	1810	1810	0
284	20250124	162700	1184753509	1810	1810	1810	1810	0
285	20250124	162600	1184753509	1810	1810	1810	1810	0
286	20250124	162500	1184753509	1810	1810	1810	1810	0
287	20250124	162400	1184753509	1810	1810	1810	1810	0
288	20250124	162300	1184753509	1810	1810	1810	1810	0
289	20250124	162200	1184753509	1810	1810	1810	1810	0
290	20250124	162100	1184753509	1810	1810	1810	1810	0
291	20250124	162000	1184753509	1810	1810	1810	1810	0
292	20250124	161900	1184753509	1810	1810	1810	1810	0
293	20250124	161800	1184753509	1810	1810	1810	1810	0
294	20250124	161700	1184753509	1810	1810	1810	1810	0
295	20250124	161600	1184753509	1810	1810	1810	1810	0
296	20250124	161500	1184753509	1810	1810	1810	1810	0
297	20250124	161400	1184753509	1810	1810	1810	1810	0
298	20250124	161300	1184753509	1810	1810	1810	1810	0
299	20250124	161200	1184753509	1810	1810	1810	1810	0
300	20250124	161100	1184753509	1810	1810	1810	1810	0
301	20250124	161000	1184753509	1810	1810	1810	1810	0
302	20250124	160900	1184753509	1810	1810	1810	1810	79339
303	20250124	160800	1184753509	1810	1810	1810	1810	0
304	20250124	160700	1184753509	1810	1810	1810	1810	0
305	20250124	160600	1184753509	1810	1810	1810	1810	0
306	20250124	160500	1184753509	1810	1810	1810	1810	0
307	20250124	160400	1184753509	1810	1810	1810	1810	0
308	20250124	160300	1184753509	1810	1810	1810	1810	0
309	20250124	160200	1184753509	1810	1810	1810	1810	0
310	20250124	160100	1184753509	1810	1810	1810	1810	0
311	20250124	160000	1184753509	1810	1810	1810	1810	0
312	20250124	155900	1184753509	1810	1810	1810	1810	0
313	20250124	155800	1184753509	1810	1810	1810	1810	0
314	20250124	155700	1184753509	1810	1810	1810	1810	0
315	20250124	155600	1184753509	1810	1810	1810	1810	0
316	20250124	155500	1184753509	1810	1810	1810	1810	0
317	20250124	155400	1184753509	1810	1810	1810	1810	0
318	20250124	155300	1184753509	1810	1810	1810	1810	0
319	20250124	155200	1184753509	1810	1810	1810	1810	0
320	20250124	155100	1184753509	1810	1810	1810	1810	0
321	20250124	155000	1184753509	1810	1810	1810	1810	0
322	20250124	154900	1184753509	1810	1810	1810	1810	0
323	20250124	154800	1184753509	1810	1810	1810	1810	0
324	20250124	154700	1184753509	1810	1810	1810	1810	0
325	20250124	154600	1184753509	1810	1810	1810	1810	0
326	20250124	154500	1184753509	1810	1810	1810	1810	0
327	20250124	154400	1184753509	1810	1810	1810	1810	0
328	20250124	154300	1184753509	1810	1810	1810	1810	0
329	20250124	154200	1184753509	1810	1810	1810	1810	0
330	20250124	154100	1184753509	1810	1810	1810	1810	0
331	20250124	154000	1184753509	1810	1810	1810	1810	0
332	20250124	153900	1184753509	1810	1810	1810	1810	79339
333	20250124	153800	1184753509	1810	1810	1810	1810	0
334	20250124	153700	1184753509	1810	1810	1810	1810	0
335	20250124	153600	1184753509	1810	1810	1810	1810	0
336	20250124	153500	1184753509	1810	1810	1810	1810	0
337	20250124	153400	1184753509	1810	1810	1810	1810	0
338	20250124	153300	1184753509	1810	1810	1810	1810	0
339	20250124	153200	1184753509	1810	1810	1810	1810	0
340	20250124	153100	1184753509	1810	1810	1810	1810	0
341	20250124	153000	1184753509	1810	1810	1810	1810	79339
342	20250124	152900	1041149919	1810	1810	1810	1810	0
343	20250124	152800	1041149919	1810	1810	1810	1810	0
344	20250124	152700	1041149919	1810	1810	1810	1810	0
345	20250124	152600	1041149919	1810	1810	1810	1810	0
346	20250124	152500	1041149919	1810	1810	1810	1810	0
347	20250124	152400	1041149919	1810	1810	1810	1810	0
348	20250124	152300	1041149919	1810	1810	1810	1810	0
349	20250124	152200	1041149919	1810	1810	1810	1810	0
350	20250124	152100	1041149919	1810	1810	1810	1810	0
351	20250124	152000	1041149919	1810	1810	1810	1810	0
352	20250124	151900	1041149919	1810	1810	1810	1810	0
353	20250124	151800	1041149919	1810	1810	1810	1810	0
354	20250124	151700	1041149919	1810	1810	1810	1810	0
355	20250124	151600	1041149919	1810	1810	1810	1810	0
356	20250124	151500	1041149919	1810	1810	1810	1810	0
357	20250124	151400	1041149919	1810	1810	1810	1810	0
358	20250124	151300	1041149919	1810	1810	1810	1810	0
359	20250124	151200	1041149919	1810	1810	1810	1810	0
360	20250124	151100	1041149919	1810	1810	1810	1810	0
361	20250124	151000	1041149919	1810	1810	1810	1810	0
362	20250124	150900	1041149919	1810	1810	1810	1810	0
363	20250124	150800	1041149919	1810	1810	1810	1810	0
364	20250124	150700	1041149919	1810	1810	1810	1810	0
365	20250124	150600	1041149919	1810	1810	1810	1810	0
366	20250124	150500	1041149919	1810	1810	1810	1810	0
367	20250124	150400	1041149919	1810	1810	1810	1810	0
368	20250124	150300	1041149919	1810	1810	1810	1810	0
369	20250124	150200	1041149919	1810	1810	1810	1810	0
370	20250124	150100	1041149919	1810	1810	1810	1810	0
371	20250124	150000	1041149919	1810	1810	1810	1810	50812
372	20250124	145900	949180199	1800	1800	1800	1800	0
373	20250124	145800	949180199	1800	1800	1800	1800	0
374	20250124	145700	949180199	1800	1800	1800	1800	0
375	20250124	145600	949180199	1800	1800	1800	1800	0
376	20250124	145500	949180199	1800	1800	1800	1800	0
377	20250124	145400	949180199	1800	1800	1800	1800	0
378	20250124	145300	949180199	1800	1800	1800	1800	0
379	20250124	145200	949180199	1800	1800	1800	1800	0
380	20250124	145100	949180199	1800	1800	1800	1800	0
381	20250124	145000	949180199	1800	1800	1800	1800	0
382	20250124	144900	949180199	1800	1800	1800	1800	0
383	20250124	144800	949180199	1800	1800	1800	1800	0
384	20250124	144700	949180199	1800	1800	1800	1800	0
385	20250124	144600	949180199	1800	1800	1800	1800	0
386	20250124	144500	949180199	1800	1800	1800	1800	0
387	20250124	144400	949180199	1800	1800	1800	1800	0
388	20250124	144300	949180199	1800	1800	1800	1800	0
389	20250124	144200	949180199	1800	1800	1800	1800	0
390	20250124	144100	949180199	1800	1800	1800	1800	0
391	20250124	144000	949180199	1800	1800	1800	1800	0
392	20250124	143900	949180199	1800	1800	1800	1800	0
393	20250124	143800	949180199	1800	1800	1800	1800	0
394	20250124	143700	949180199	1800	1800	1800	1800	0
395	20250124	143600	949180199	1800	1800	1800	1800	0
396	20250124	143500	949180199	1800	1800	1800	1800	0
397	20250124	143400	949180199	1800	1800	1800	1800	0
398	20250124	143300	949180199	1800	1800	1800	1800	0
399	20250124	143200	949180199	1800	1800	1800	1800	0
400	20250124	143100	949180199	1800	1800	1800	1800	0
401	20250124	143000	949180199	1800	1800	1800	1800	55199
402	20250124	142900	849821999	1800	1800	1800	1800	0
403	20250124	142800	849821999	1800	1800	1800	1800	0
404	20250124	142700	849821999	1800	1800	1800	1800	0
405	20250124	142600	849821999	1800	1800	1800	1800	0
406	20250124	142500	849821999	1800	1800	1800	1800	0
407	20250124	142400	849821999	1800	1800	1800	1800	0
408	20250124	142300	849821999	1800	1800	1800	1800	0
409	20250124	142200	849821999	1800	1800	1800	1800	0
410	20250124	142100	849821999	1800	1800	1800	1800	0
411	20250124	142000	849821999	1800	1800	1800	1800	0
412	20250124	141900	849821999	1800	1800	1800	1800	0
413	20250124	141800	849821999	1800	1800	1800	1800	0
414	20250124	141700	849821999	1800	1800	1800	1800	0
415	20250124	141600	849821999	1800	1800	1800	1800	0
416	20250124	141500	849821999	1800	1800	1800	1800	0
417	20250124	141400	849821999	1800	1800	1800	1800	0
418	20250124	141300	849821999	1800	1800	1800	1800	0
419	20250124	141200	849821999	1800	1800	1800	1800	0
420	20250124	141100	849821999	1800	1800	1800	1800	0
421	20250124	141000	849821999	1800	1800	1800	1800	0
422	20250124	140900	849821999	1800	1800	1800	1800	0
423	20250124	140800	849821999	1800	1800	1800	1800	0
424	20250124	140700	849821999	1800	1800	1800	1800	0
425	20250124	140600	849821999	1800	1800	1800	1800	0
426	20250124	140500	849821999	1800	1800	1800	1800	0
427	20250124	140400	849821999	1800	1800	1800	1800	0
428	20250124	140300	849821999	1800	1800	1800	1800	0
429	20250124	140200	849821999	1800	1800	1800	1800	0
430	20250124	140100	849821999	1800	1800	1800	1800	0
431	20250124	140000	849821999	1800	1800	1800	1800	47617
432	20250124	135900	764111399	1804	1804	1804	1804	0
433	20250124	135800	764111399	1804	1804	1804	1804	0
434	20250124	135700	764111399	1804	1804	1804	1804	0
435	20250124	135600	764111399	1804	1804	1804	1804	0
436	20250124	135500	764111399	1804	1804	1804	1804	0
437	20250124	135400	764111399	1804	1804	1804	1804	0
438	20250124	135300	764111399	1804	1804	1804	1804	0
439	20250124	135200	764111399	1804	1804	1804	1804	0
440	20250124	135100	764111399	1804	1804	1804	1804	0
441	20250124	135000	764111399	1804	1804	1804	1804	0
442	20250124	134900	764111399	1804	1804	1804	1804	0
443	20250124	134800	764111399	1804	1804	1804	1804	0
444	20250124	134700	764111399	1804	1804	1804	1804	0
445	20250124	134600	764111399	1804	1804	1804	1804	0
446	20250124	134500	764111399	1804	1804	1804	1804	0
447	20250124	134400	764111399	1804	1804	1804	1804	0
448	20250124	134300	764111399	1804	1804	1804	1804	0
449	20250124	134200	764111399	1804	1804	1804	1804	0
450	20250124	134100	764111399	1804	1804	1804	1804	0
451	20250124	134000	764111399	1804	1804	1804	1804	0
452	20250124	133900	764111399	1804	1804	1804	1804	0
453	20250124	133800	764111399	1804	1804	1804	1804	0
454	20250124	133700	764111399	1804	1804	1804	1804	0
455	20250124	133600	764111399	1804	1804	1804	1804	0
456	20250124	133500	764111399	1804	1804	1804	1804	0
457	20250124	133400	764111399	1804	1804	1804	1804	0
458	20250124	133300	764111399	1804	1804	1804	1804	0
459	20250124	133200	764111399	1804	1804	1804	1804	0
460	20250124	133100	764111399	1804	1804	1804	1804	0
461	20250124	133000	764111399	1804	1804	1804	1804	40792
462	20250124	132900	690522631	1808	1808	1808	1808	0
463	20250124	132800	690522631	1808	1808	1808	1808	0
464	20250124	132700	690522631	1808	1808	1808	1808	0
465	20250124	132600	690522631	1808	1808	1808	1808	0
466	20250124	132500	690522631	1808	1808	1808	1808	0
467	20250124	132400	690522631	1808	1808	1808	1808	0
468	20250124	132300	690522631	1808	1808	1808	1808	0
469	20250124	132200	690522631	1808	1808	1808	1808	0
470	20250124	132100	690522631	1808	1808	1808	1808	0
471	20250124	132000	690522631	1808	1808	1808	1808	0
472	20250124	131900	690522631	1808	1808	1808	1808	0
473	20250124	131800	690522631	1808	1808	1808	1808	0
474	20250124	131700	690522631	1808	1808	1808	1808	0
475	20250124	131600	690522631	1808	1808	1808	1808	0
476	20250124	131500	690522631	1808	1808	1808	1808	0
477	20250124	131400	690522631	1808	1808	1808	1808	0
478	20250124	131300	690522631	1808	1808	1808	1808	0
479	20250124	131200	690522631	1808	1808	1808	1808	0
480	20250124	131100	690522631	1808	1808	1808	1808	0
481	20250124	131000	690522631	1808	1808	1808	1808	0
482	20250124	130900	690522631	1808	1808	1808	1808	0
483	20250124	130800	690522631	1808	1808	1808	1808	0
484	20250124	130700	690522631	1808	1808	1808	1808	0
485	20250124	130600	690522631	1808	1808	1808	1808	0
486	20250124	130500	690522631	1808	1808	1808	1808	0
487	20250124	130400	690522631	1808	1808	1808	1808	0
488	20250124	130300	690522631	1808	1808	1808	1808	0
489	20250124	130200	690522631	1808	1808	1808	1808	0
490	20250124	130100	690522631	1808	1808	1808	1808	0
491	20250124	130000	690522631	1808	1808	1808	1808	35362
492	20250124	125900	626588135	1810	1810	1810	1810	0
493	20250124	125800	626588135	1810	1810	1810	1810	0
494	20250124	125700	626588135	1810	1810	1810	1810	0
495	20250124	125600	626588135	1810	1810	1810	1810	0
496	20250124	125500	626588135	1810	1810	1810	1810	0
497	20250124	125400	626588135	1810	1810	1810	1810	0
498	20250124	125300	626588135	1810	1810	1810	1810	0
499	20250124	125200	626588135	1810	1810	1810	1810	0
500	20250124	125100	626588135	1810	1810	1810	1810	0
501	20250124	125000	626588135	1810	1810	1810	1810	0
502	20250124	124900	626588135	1810	1810	1810	1810	0
503	20250124	124800	626588135	1810	1810	1810	1810	0
504	20250124	124700	626588135	1810	1810	1810	1810	0
505	20250124	124600	626588135	1810	1810	1810	1810	0
506	20250124	124500	626588135	1810	1810	1810	1810	0
507	20250124	124400	626588135	1810	1810	1810	1810	0
508	20250124	124300	626588135	1810	1810	1810	1810	0
509	20250124	124200	626588135	1810	1810	1810	1810	0
510	20250124	124100	626588135	1810	1810	1810	1810	0
511	20250124	124000	626588135	1810	1810	1810	1810	0
512	20250124	123900	626588135	1810	1810	1810	1810	0
513	20250124	123800	626588135	1810	1810	1810	1810	0
514	20250124	123700	626588135	1810	1810	1810	1810	0
515	20250124	123600	626588135	1810	1810	1810	1810	0
516	20250124	123500	626588135	1810	1810	1810	1810	0
517	20250124	123400	626588135	1810	1810	1810	1810	0
518	20250124	123300	626588135	1810	1810	1810	1810	0
519	20250124	123200	626588135	1810	1810	1810	1810	0
520	20250124	123100	626588135	1810	1810	1810	1810	0
521	20250124	123000	626588135	1810	1810	1810	1810	43011
522	20250124	122900	548738225	1829	1829	1829	1829	0
523	20250124	122800	548738225	1829	1829	1829	1829	0
524	20250124	122700	548738225	1829	1829	1829	1829	0
525	20250124	122600	548738225	1829	1829	1829	1829	0
526	20250124	122500	548738225	1829	1829	1829	1829	0
527	20250124	122400	548738225	1829	1829	1829	1829	0
528	20250124	122300	548738225	1829	1829	1829	1829	0
529	20250124	122200	548738225	1829	1829	1829	1829	0
530	20250124	122100	548738225	1829	1829	1829	1829	0
531	20250124	122000	548738225	1829	1829	1829	1829	0
532	20250124	121900	548738225	1829	1829	1829	1829	0
533	20250124	121800	548738225	1829	1829	1829	1829	0
534	20250124	121700	548738225	1829	1829	1829	1829	0
535	20250124	121600	548738225	1829	1829	1829	1829	0
536	20250124	121500	548738225	1829	1829	1829	1829	0
537	20250124	121400	548738225	1829	1829	1829	1829	0
538	20250124	121300	548738225	1829	1829	1829	1829	0
539	20250124	121200	548738225	1829	1829	1829	1829	0
540	20250124	121100	548738225	1829	1829	1829	1829	0
541	20250124	121000	548738225	1829	1829	1829	1829	0
542	20250124	120900	548738225	1829	1829	1829	1829	0
543	20250124	120800	548738225	1829	1829	1829	1829	0
544	20250124	120700	548738225	1829	1829	1829	1829	0
545	20250124	120600	548738225	1829	1829	1829	1829	0
546	20250124	120500	548738225	1829	1829	1829	1829	0
547	20250124	120400	548738225	1829	1829	1829	1829	0
548	20250124	120300	548738225	1829	1829	1829	1829	0
549	20250124	120200	548738225	1829	1829	1829	1829	0
550	20250124	120100	548738225	1829	1829	1829	1829	0
551	20250124	120000	548738225	1829	1829	1829	1829	56015
552	20250124	115900	446286790	1829	1829	1829	1829	0
553	20250124	115800	446286790	1829	1829	1829	1829	0
554	20250124	115700	446286790	1829	1829	1829	1829	0
555	20250124	115600	446286790	1829	1829	1829	1829	0
556	20250124	115500	446286790	1829	1829	1829	1829	0
557	20250124	115400	446286790	1829	1829	1829	1829	0
558	20250124	115300	446286790	1829	1829	1829	1829	0
559	20250124	115200	446286790	1829	1829	1829	1829	0
560	20250124	115100	446286790	1829	1829	1829	1829	0
561	20250124	115000	446286790	1829	1829	1829	1829	0
562	20250124	114900	446286790	1829	1829	1829	1829	0
563	20250124	114800	446286790	1829	1829	1829	1829	0
564	20250124	114700	446286790	1829	1829	1829	1829	0
565	20250124	114600	446286790	1829	1829	1829	1829	0
566	20250124	114500	446286790	1829	1829	1829	1829	0
567	20250124	114400	446286790	1829	1829	1829	1829	0
568	20250124	114300	446286790	1829	1829	1829	1829	0
569	20250124	114200	446286790	1829	1829	1829	1829	0
570	20250124	114100	446286790	1829	1829	1829	1829	0
571	20250124	114000	446286790	1829	1829	1829	1829	0
572	20250124	113900	446286790	1829	1829	1829	1829	0
573	20250124	113800	446286790	1829	1829	1829	1829	0
574	20250124	113700	446286790	1829	1829	1829	1829	0
575	20250124	113600	446286790	1829	1829	1829	1829	0
576	20250124	113500	446286790	1829	1829	1829	1829	0
577	20250124	113400	446286790	1829	1829	1829	1829	0
578	20250124	113300	446286790	1829	1829	1829	1829	0
579	20250124	113200	446286790	1829	1829	1829	1829	0
580	20250124	113100	446286790	1829	1829	1829	1829	0
581	20250124	113000	446286790	1829	1829	1829	1829	47358
582	20250124	112900	359669008	1842	1842	1842	1842	0
583	20250124	112800	359669008	1842	1842	1842	1842	0
584	20250124	112700	359669008	1842	1842	1842	1842	0
585	20250124	112600	359669008	1842	1842	1842	1842	0
586	20250124	112500	359669008	1842	1842	1842	1842	0
587	20250124	112400	359669008	1842	1842	1842	1842	0
588	20250124	112300	359669008	1842	1842	1842	1842	0
589	20250124	112200	359669008	1842	1842	1842	1842	0
590	20250124	112100	359669008	1842	1842	1842	1842	0
591	20250124	112000	359669008	1842	1842	1842	1842	0
592	20250124	111900	359669008	1842	1842	1842	1842	0
593	20250124	111800	359669008	1842	1842	1842	1842	0
594	20250124	111700	359669008	1842	1842	1842	1842	0
595	20250124	111600	359669008	1842	1842	1842	1842	0
596	20250124	111500	359669008	1842	1842	1842	1842	0
597	20250124	111400	359669008	1842	1842	1842	1842	0
598	20250124	111300	359669008	1842	1842	1842	1842	0
599	20250124	111200	359669008	1842	1842	1842	1842	0
600	20250124	111100	359669008	1842	1842	1842	1842	0
601	20250124	111000	359669008	1842	1842	1842	1842	0
602	20250124	110900	359669008	1842	1842	1842	1842	0
603	20250124	110800	359669008	1842	1842	1842	1842	0
604	20250124	110700	359669008	1842	1842	1842	1842	0
605	20250124	110600	359669008	1842	1842	1842	1842	0
606	20250124	110500	359669008	1842	1842	1842	1842	0
607	20250124	110400	359669008	1842	1842	1842	1842	0
608	20250124	110300	359669008	1842	1842	1842	1842	0
609	20250124	110200	359669008	1842	1842	1842	1842	0
610	20250124	110100	359669008	1842	1842	1842	1842	0
611	20250124	110000	359669008	1842	1842	1842	1842	61701
612	20250124	105900	246015766	1827	1827	1827	1827	0
613	20250124	105800	246015766	1827	1827	1827	1827	0
614	20250124	105700	246015766	1827	1827	1827	1827	0
615	20250124	105600	246015766	1827	1827	1827	1827	0
616	20250124	105500	246015766	1827	1827	1827	1827	0
617	20250124	105400	246015766	1827	1827	1827	1827	0
618	20250124	105300	246015766	1827	1827	1827	1827	0
619	20250124	105200	246015766	1827	1827	1827	1827	0
620	20250124	105100	246015766	1827	1827	1827	1827	0
621	20250124	105000	246015766	1827	1827	1827	1827	0
622	20250124	104900	246015766	1827	1827	1827	1827	0
623	20250124	104800	246015766	1827	1827	1827	1827	0
624	20250124	104700	246015766	1827	1827	1827	1827	0
625	20250124	104600	246015766	1827	1827	1827	1827	0
626	20250124	104500	246015766	1827	1827	1827	1827	0
627	20250124	104400	246015766	1827	1827	1827	1827	0
628	20250124	104300	246015766	1827	1827	1827	1827	0
629	20250124	104200	246015766	1827	1827	1827	1827	0
630	20250124	104100	246015766	1827	1827	1827	1827	0
631	20250124	104000	246015766	1827	1827	1827	1827	0
632	20250124	103900	246015766	1827	1827	1827	1827	0
633	20250124	103800	246015766	1827	1827	1827	1827	0
634	20250124	103700	246015766	1827	1827	1827	1827	0
635	20250124	103600	246015766	1827	1827	1827	1827	0
636	20250124	103500	246015766	1827	1827	1827	1827	0
637	20250124	103400	246015766	1827	1827	1827	1827	0
638	20250124	103300	246015766	1827	1827	1827	1827	0
639	20250124	103200	246015766	1827	1827	1827	1827	0
640	20250124	103100	246015766	1827	1827	1827	1827	0
641	20250124	103000	246015766	1827	1827	1827	1827	39706
642	20250124	102900	173472904	1810	1810	1810	1810	0
643	20250124	102800	173472904	1810	1810	1810	1810	0
644	20250124	102700	173472904	1810	1810	1810	1810	0
645	20250124	102600	173472904	1810	1810	1810	1810	0
646	20250124	102500	173472904	1810	1810	1810	1810	0
647	20250124	102400	173472904	1810	1810	1810	1810	0
648	20250124	102300	173472904	1810	1810	1810	1810	0
649	20250124	102200	173472904	1810	1810	1810	1810	0
650	20250124	102100	173472904	1810	1810	1810	1810	0
651	20250124	102000	173472904	1810	1810	1810	1810	0
652	20250124	101900	173472904	1810	1810	1810	1810	0
653	20250124	101800	173472904	1810	1810	1810	1810	0
654	20250124	101700	173472904	1810	1810	1810	1810	0
655	20250124	101600	173472904	1810	1810	1810	1810	0
656	20250124	101500	173472904	1810	1810	1810	1810	0
657	20250124	101400	173472904	1810	1810	1810	1810	0
658	20250124	101300	173472904	1810	1810	1810	1810	0
659	20250124	101200	173472904	1810	1810	1810	1810	0
660	20250124	101100	173472904	1810	1810	1810	1810	0
661	20250124	101000	173472904	1810	1810	1810	1810	0
662	20250124	100900	173472904	1810	1810	1810	1810	0
663	20250124	100800	173472904	1810	1810	1810	1810	0
664	20250124	100700	173472904	1810	1810	1810	1810	0
665	20250124	100600	173472904	1810	1810	1810	1810	0
666	20250124	100500	173472904	1810	1810	1810	1810	0
667	20250124	100400	173472904	1810	1810	1810	1810	0
668	20250124	100300	173472904	1810	1810	1810	1810	0
669	20250124	100200	173472904	1810	1810	1810	1810	0
670	20250124	100100	173472904	1810	1810	1810	1810	0
671	20250124	100000	173472904	1810	1810	1810	1810	24473
672	20250124	095900	129176774	1804	1804	1804	1804	0
673	20250124	095800	129176774	1804	1804	1804	1804	0
674	20250124	095700	129176774	1804	1804	1804	1804	0
675	20250124	095600	129176774	1804	1804	1804	1804	0
676	20250124	095500	129176774	1804	1804	1804	1804	0
677	20250124	095400	129176774	1804	1804	1804	1804	0
678	20250124	095300	129176774	1804	1804	1804	1804	0
679	20250124	095200	129176774	1804	1804	1804	1804	0
680	20250124	095100	129176774	1804	1804	1804	1804	0
681	20250124	095000	129176774	1804	1804	1804	1804	0
682	20250124	094900	129176774	1804	1804	1804	1804	0
683	20250124	094800	129176774	1804	1804	1804	1804	0
684	20250124	094700	129176774	1804	1804	1804	1804	0
685	20250124	094600	129176774	1804	1804	1804	1804	0
686	20250124	094500	129176774	1804	1804	1804	1804	0
687	20250124	094400	129176774	1804	1804	1804	1804	0
688	20250124	094300	129176774	1804	1804	1804	1804	0
689	20250124	094200	129176774	1804	1804	1804	1804	0
690	20250124	094100	129176774	1804	1804	1804	1804	0
691	20250124	094000	129176774	1804	1804	1804	1804	0
692	20250124	093900	129176774	1804	1804	1804	1804	0
693	20250124	093800	129176774	1804	1804	1804	1804	0
694	20250124	093700	129176774	1804	1804	1804	1804	0
695	20250124	093600	129176774	1804	1804	1804	1804	0
696	20250124	093500	129176774	1804	1804	1804	1804	0
697	20250124	093400	129176774	1804	1804	1804	1804	0
698	20250124	093300	129176774	1804	1804	1804	1804	0
699	20250124	093200	129176774	1804	1804	1804	1804	0
700	20250124	093100	129176774	1804	1804	1804	1804	0
701	20250124	093000	129176774	1804	1804	1804	1804	40940
702	20250124	092900	55321014	1827	1827	1827	1827	0
703	20250124	092800	55321014	1827	1827	1827	1827	0
704	20250124	092700	55321014	1827	1827	1827	1827	0
705	20250124	092600	55321014	1827	1827	1827	1827	0
706	20250124	092500	55321014	1827	1827	1827	1827	0
707	20250124	092400	55321014	1827	1827	1827	1827	0
708	20250124	092300	55321014	1827	1827	1827	1827	0
709	20250124	092200	55321014	1827	1827	1827	1827	0
710	20250124	092100	55321014	1827	1827	1827	1827	0
711	20250124	092000	55321014	1827	1827	1827	1827	0
712	20250124	091900	55321014	1827	1827	1827	1827	0
713	20250124	091800	55321014	1827	1827	1827	1827	0
714	20250124	091700	55321014	1827	1827	1827	1827	0
715	20250124	091600	55321014	1827	1827	1827	1827	0
716	20250124	091500	55321014	1827	1827	1827	1827	0
717	20250124	091400	55321014	1827	1827	1827	1827	0
718	20250124	091300	55321014	1827	1827	1827	1827	0
719	20250124	091200	55321014	1827	1827	1827	1827	0
720	20250124	091100	55321014	1827	1827	1827	1827	0
721	20250124	091000	55321014	1827	1827	1827	1827	0
722	20250124	090900	55321014	1827	1827	1827	1827	0
723	20250124	090800	55321014	1827	1827	1827	1827	0
724	20250124	090700	55321014	1827	1827	1827	1827	0
725	20250124	090600	55321014	1827	1827	1827	1827	0
726	20250124	090500	55321014	1827	1827	1827	1827	0
727	20250124	090400	55321014	1827	1827	1827	1827	0
728	20250124	090300	55321014	1827	1827	1827	1827	0
729	20250124	090200	55321014	1827	1827	1827	1827	0
730	20250124	090100	55321014	1827	1827	1827	1827	0
731	20250124	090000	55321014	1827	1827	1827	1827	29982