KissMeData/279060/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	210400	3127912	1269	1269	1269	1269	1
3	20250114	210300	3127912	1269	1269	1269	1269	0
4	20250114	210200	3127912	1269	1269	1269	1269	0
5	20250114	210100	3127912	1269	1269	1269	1269	0
6	20250114	210000	3127912	1269	1269	1269	1269	0
7	20250114	205900	3127912	1269	1269	1269	1269	0
8	20250114	205800	3127912	1269	1269	1269	1269	0
9	20250114	205700	3127912	1269	1269	1269	1269	0
10	20250114	205600	3127912	1269	1269	1269	1269	0
11	20250114	205500	3127912	1269	1269	1269	1269	0
12	20250114	205400	3127912	1269	1269	1269	1269	0
13	20250114	205300	3127912	1269	1269	1269	1269	0
14	20250114	205200	3127912	1269	1269	1269	1269	0
15	20250114	205100	3127912	1269	1269	1269	1269	0
16	20250114	205000	3127912	1269	1269	1269	1269	0
17	20250114	204900	3127912	1269	1269	1269	1269	0
18	20250114	204800	3127912	1269	1269	1269	1269	0
19	20250114	204700	3127912	1269	1269	1269	1269	0
20	20250114	204600	3127912	1269	1269	1269	1269	0
21	20250114	204500	3127912	1269	1269	1269	1269	0
22	20250114	204400	3127912	1269	1269	1269	1269	0
23	20250114	204300	3127912	1269	1269	1269	1269	0
24	20250114	204200	3127912	1269	1269	1269	1269	0
25	20250114	204100	3127912	1269	1269	1269	1269	0
26	20250114	204000	3127912	1269	1269	1269	1269	0
27	20250114	203900	3127912	1269	1269	1269	1269	0
28	20250114	203800	3127912	1269	1269	1269	1269	0
29	20250114	203700	3127912	1269	1269	1269	1269	0
30	20250114	203600	3127912	1269	1269	1269	1269	0
31	20250114	203500	3127912	1269	1269	1269	1269	0
32	20250114	203400	3127912	1269	1269	1269	1269	1
33	20250114	203300	3127912	1269	1269	1269	1269	0
34	20250114	203200	3127912	1269	1269	1269	1269	0
35	20250114	203100	3127912	1269	1269	1269	1269	0
36	20250114	203000	3127912	1269	1269	1269	1269	0
37	20250114	202900	3127912	1269	1269	1269	1269	0
38	20250114	202800	3127912	1269	1269	1269	1269	0
39	20250114	202700	3127912	1269	1269	1269	1269	0
40	20250114	202600	3127912	1269	1269	1269	1269	0
41	20250114	202500	3127912	1269	1269	1269	1269	0
42	20250114	202400	3127912	1269	1269	1269	1269	0
43	20250114	202300	3127912	1269	1269	1269	1269	0
44	20250114	202200	3127912	1269	1269	1269	1269	0
45	20250114	202100	3127912	1269	1269	1269	1269	0
46	20250114	202000	3127912	1269	1269	1269	1269	0
47	20250114	201900	3127912	1269	1269	1269	1269	0
48	20250114	201800	3127912	1269	1269	1269	1269	0
49	20250114	201700	3127912	1269	1269	1269	1269	0
50	20250114	201600	3127912	1269	1269	1269	1269	0
51	20250114	201500	3127912	1269	1269	1269	1269	0
52	20250114	201400	3127912	1269	1269	1269	1269	0
53	20250114	201300	3127912	1269	1269	1269	1269	0
54	20250114	201200	3127912	1269	1269	1269	1269	0
55	20250114	201100	3127912	1269	1269	1269	1269	0
56	20250114	201000	3127912	1269	1269	1269	1269	0
57	20250114	200900	3127912	1269	1269	1269	1269	0
58	20250114	200800	3127912	1269	1269	1269	1269	0
59	20250114	200700	3127912	1269	1269	1269	1269	0
60	20250114	200600	3127912	1269	1269	1269	1269	0
61	20250114	200500	3127912	1269	1269	1269	1269	0
62	20250114	200400	3127912	1269	1269	1269	1269	1
63	20250114	200300	3127912	1269	1269	1269	1269	0
64	20250114	200200	3127912	1269	1269	1269	1269	0
65	20250114	200100	3127912	1269	1269	1269	1269	0
66	20250114	200000	3127912	1269	1269	1269	1269	0
67	20250114	195900	3127912	1269	1269	1269	1269	0
68	20250114	195800	3127912	1269	1269	1269	1269	0
69	20250114	195700	3127912	1269	1269	1269	1269	0
70	20250114	195600	3127912	1269	1269	1269	1269	0
71	20250114	195500	3127912	1269	1269	1269	1269	0
72	20250114	195400	3127912	1269	1269	1269	1269	0
73	20250114	195300	3127912	1269	1269	1269	1269	0
74	20250114	195200	3127912	1269	1269	1269	1269	0
75	20250114	195100	3127912	1269	1269	1269	1269	0
76	20250114	195000	3127912	1269	1269	1269	1269	0
77	20250114	194900	3127912	1269	1269	1269	1269	0
78	20250114	194800	3127912	1269	1269	1269	1269	0
79	20250114	194700	3127912	1269	1269	1269	1269	0
80	20250114	194600	3127912	1269	1269	1269	1269	0
81	20250114	194500	3127912	1269	1269	1269	1269	0
82	20250114	194400	3127912	1269	1269	1269	1269	0
83	20250114	194300	3127912	1269	1269	1269	1269	0
84	20250114	194200	3127912	1269	1269	1269	1269	0
85	20250114	194100	3127912	1269	1269	1269	1269	0
86	20250114	194000	3127912	1269	1269	1269	1269	0
87	20250114	193900	3127912	1269	1269	1269	1269	0
88	20250114	193800	3127912	1269	1269	1269	1269	0
89	20250114	193700	3127912	1269	1269	1269	1269	0
90	20250114	193600	3127912	1269	1269	1269	1269	0
91	20250114	193500	3127912	1269	1269	1269	1269	0
92	20250114	193400	3127912	1269	1269	1269	1269	1
93	20250114	193300	3127912	1269	1269	1269	1269	0
94	20250114	193200	3127912	1269	1269	1269	1269	0
95	20250114	193100	3127912	1269	1269	1269	1269	0
96	20250114	193000	3127912	1269	1269	1269	1269	0
97	20250114	192900	3127912	1269	1269	1269	1269	0
98	20250114	192800	3127912	1269	1269	1269	1269	0
99	20250114	192700	3127912	1269	1269	1269	1269	0
100	20250114	192600	3127912	1269	1269	1269	1269	0
101	20250114	192500	3127912	1269	1269	1269	1269	0
102	20250114	192400	3127912	1269	1269	1269	1269	0
103	20250114	192300	3127912	1269	1269	1269	1269	0
104	20250114	192200	3127912	1269	1269	1269	1269	0
105	20250114	192100	3127912	1269	1269	1269	1269	0
106	20250114	192000	3127912	1269	1269	1269	1269	0
107	20250114	191900	3127912	1269	1269	1269	1269	0
108	20250114	191800	3127912	1269	1269	1269	1269	0
109	20250114	191700	3127912	1269	1269	1269	1269	0
110	20250114	191600	3127912	1269	1269	1269	1269	0
111	20250114	191500	3127912	1269	1269	1269	1269	0
112	20250114	191400	3127912	1269	1269	1269	1269	0
113	20250114	191300	3127912	1269	1269	1269	1269	0
114	20250114	191200	3127912	1269	1269	1269	1269	0
115	20250114	191100	3127912	1269	1269	1269	1269	0
116	20250114	191000	3127912	1269	1269	1269	1269	0
117	20250114	190900	3127912	1269	1269	1269	1269	0
118	20250114	190800	3127912	1269	1269	1269	1269	0
119	20250114	190700	3127912	1269	1269	1269	1269	0
120	20250114	190600	3127912	1269	1269	1269	1269	0
121	20250114	190500	3127912	1269	1269	1269	1269	0
122	20250114	190400	3127912	1269	1269	1269	1269	1
123	20250114	190300	3127912	1269	1269	1269	1269	0
124	20250114	190200	3127912	1269	1269	1269	1269	0
125	20250114	190100	3127912	1269	1269	1269	1269	0
126	20250114	190000	3127912	1269	1269	1269	1269	0
127	20250114	185900	3127912	1269	1269	1269	1269	0
128	20250114	185800	3127912	1269	1269	1269	1269	0
129	20250114	185700	3127912	1269	1269	1269	1269	0
130	20250114	185600	3127912	1269	1269	1269	1269	0
131	20250114	185500	3127912	1269	1269	1269	1269	0
132	20250114	185400	3127912	1269	1269	1269	1269	0
133	20250114	185300	3127912	1269	1269	1269	1269	0
134	20250114	185200	3127912	1269	1269	1269	1269	0
135	20250114	185100	3127912	1269	1269	1269	1269	0
136	20250114	185000	3127912	1269	1269	1269	1269	0
137	20250114	184900	3127912	1269	1269	1269	1269	0
138	20250114	184800	3127912	1269	1269	1269	1269	0
139	20250114	184700	3127912	1269	1269	1269	1269	0
140	20250114	184600	3127912	1269	1269	1269	1269	0
141	20250114	184500	3127912	1269	1269	1269	1269	0
142	20250114	184400	3127912	1269	1269	1269	1269	0
143	20250114	184300	3127912	1269	1269	1269	1269	0
144	20250114	184200	3127912	1269	1269	1269	1269	0
145	20250114	184100	3127912	1269	1269	1269	1269	0
146	20250114	184000	3127912	1269	1269	1269	1269	0
147	20250114	183900	3127912	1269	1269	1269	1269	0
148	20250114	183800	3127912	1269	1269	1269	1269	0
149	20250114	183700	3127912	1269	1269	1269	1269	0
150	20250114	183600	3127912	1269	1269	1269	1269	0
151	20250114	183500	3127912	1269	1269	1269	1269	0
152	20250114	183400	3127912	1269	1269	1269	1269	1
153	20250114	183300	3127912	1269	1269	1269	1269	0
154	20250114	183200	3127912	1269	1269	1269	1269	0
155	20250114	183100	3127912	1269	1269	1269	1269	0
156	20250114	183000	3127912	1269	1269	1269	1269	0
157	20250114	182900	3127912	1269	1269	1269	1269	0
158	20250114	182800	3127912	1269	1269	1269	1269	0
159	20250114	182700	3127912	1269	1269	1269	1269	0
160	20250114	182600	3127912	1269	1269	1269	1269	0
161	20250114	182500	3127912	1269	1269	1269	1269	0
162	20250114	182400	3127912	1269	1269	1269	1269	0
163	20250114	182300	3127912	1269	1269	1269	1269	0
164	20250114	182200	3127912	1269	1269	1269	1269	0
165	20250114	182100	3127912	1269	1269	1269	1269	0
166	20250114	182000	3127912	1269	1269	1269	1269	0
167	20250114	181900	3127912	1269	1269	1269	1269	0
168	20250114	181800	3127912	1269	1269	1269	1269	0
169	20250114	181700	3127912	1269	1269	1269	1269	0
170	20250114	181600	3127912	1269	1269	1269	1269	0
171	20250114	181500	3127912	1269	1269	1269	1269	0
172	20250114	181400	3127912	1269	1269	1269	1269	0
173	20250114	181300	3127912	1269	1269	1269	1269	0
174	20250114	181200	3127912	1269	1269	1269	1269	0
175	20250114	181100	3127912	1269	1269	1269	1269	0
176	20250114	181000	3127912	1269	1269	1269	1269	0
177	20250114	180900	3127912	1269	1269	1269	1269	0
178	20250114	180800	3127912	1269	1269	1269	1269	0
179	20250114	180700	3127912	1269	1269	1269	1269	0
180	20250114	180600	3127912	1269	1269	1269	1269	0
181	20250114	180500	3127912	1269	1269	1269	1269	0
182	20250114	180400	3127912	1269	1269	1269	1269	1
183	20250114	180300	3127912	1269	1269	1269	1269	0
184	20250114	180200	3127912	1269	1269	1269	1269	0
185	20250114	180100	3127912	1269	1269	1269	1269	0
186	20250114	180000	3127912	1269	1269	1269	1269	0
187	20250114	175900	3127912	1269	1269	1269	1269	0
188	20250114	175800	3127912	1269	1269	1269	1269	0
189	20250114	175700	3127912	1269	1269	1269	1269	0
190	20250114	175600	3127912	1269	1269	1269	1269	0
191	20250114	175500	3127912	1269	1269	1269	1269	0
192	20250114	175400	3127912	1269	1269	1269	1269	0
193	20250114	175300	3127912	1269	1269	1269	1269	0
194	20250114	175200	3127912	1269	1269	1269	1269	0
195	20250114	175100	3127912	1269	1269	1269	1269	0
196	20250114	175000	3127912	1269	1269	1269	1269	0
197	20250114	174900	3127912	1269	1269	1269	1269	0
198	20250114	174800	3127912	1269	1269	1269	1269	0
199	20250114	174700	3127912	1269	1269	1269	1269	0
200	20250114	174600	3127912	1269	1269	1269	1269	0
201	20250114	174500	3127912	1269	1269	1269	1269	0
202	20250114	174400	3127912	1269	1269	1269	1269	0
203	20250114	174300	3127912	1269	1269	1269	1269	0
204	20250114	174200	3127912	1269	1269	1269	1269	0
205	20250114	174100	3127912	1269	1269	1269	1269	0
206	20250114	174000	3127912	1269	1269	1269	1269	0
207	20250114	173900	3127912	1269	1269	1269	1269	0
208	20250114	173800	3127912	1269	1269	1269	1269	0
209	20250114	173700	3127912	1269	1269	1269	1269	0
210	20250114	173600	3127912	1269	1269	1269	1269	0
211	20250114	173500	3127912	1269	1269	1269	1269	0
212	20250114	173400	3127912	1269	1269	1269	1269	1
213	20250114	173300	3127912	1269	1269	1269	1269	0
214	20250114	173200	3127912	1269	1269	1269	1269	0
215	20250114	173100	3127912	1269	1269	1269	1269	0
216	20250114	173000	3127912	1269	1269	1269	1269	0
217	20250114	172900	3127912	1269	1269	1269	1269	0
218	20250114	172800	3127912	1269	1269	1269	1269	0
219	20250114	172700	3127912	1269	1269	1269	1269	0
220	20250114	172600	3127912	1269	1269	1269	1269	0
221	20250114	172500	3127912	1269	1269	1269	1269	0
222	20250114	172400	3127912	1269	1269	1269	1269	0
223	20250114	172300	3127912	1269	1269	1269	1269	0
224	20250114	172200	3127912	1269	1269	1269	1269	0
225	20250114	172100	3127912	1269	1269	1269	1269	0
226	20250114	172000	3127912	1269	1269	1269	1269	0
227	20250114	171900	3127912	1269	1269	1269	1269	0
228	20250114	171800	3127912	1269	1269	1269	1269	0
229	20250114	171700	3127912	1269	1269	1269	1269	0
230	20250114	171600	3127912	1269	1269	1269	1269	0
231	20250114	171500	3127912	1269	1269	1269	1269	0
232	20250114	171400	3127912	1269	1269	1269	1269	0
233	20250114	171300	3127912	1269	1269	1269	1269	0
234	20250114	171200	3127912	1269	1269	1269	1269	0
235	20250114	171100	3127912	1269	1269	1269	1269	0
236	20250114	171000	3127912	1269	1269	1269	1269	0
237	20250114	170900	3127912	1269	1269	1269	1269	0
238	20250114	170800	3127912	1269	1269	1269	1269	0
239	20250114	170700	3127912	1269	1269	1269	1269	0
240	20250114	170600	3127912	1269	1269	1269	1269	0
241	20250114	170500	3127912	1269	1269	1269	1269	0
242	20250114	170400	3127912	1269	1269	1269	1269	1
243	20250114	170300	3127912	1269	1269	1269	1269	0
244	20250114	170200	3127912	1269	1269	1269	1269	0
245	20250114	170100	3127912	1269	1269	1269	1269	0
246	20250114	170000	3127912	1269	1269	1269	1269	0
247	20250114	165900	3127912	1269	1269	1269	1269	0
248	20250114	165800	3127912	1269	1269	1269	1269	0
249	20250114	165700	3127912	1269	1269	1269	1269	0
250	20250114	165600	3127912	1269	1269	1269	1269	0
251	20250114	165500	3127912	1269	1269	1269	1269	0
252	20250114	165400	3127912	1269	1269	1269	1269	0
253	20250114	165300	3127912	1269	1269	1269	1269	0
254	20250114	165200	3127912	1269	1269	1269	1269	0
255	20250114	165100	3127912	1269	1269	1269	1269	0
256	20250114	165000	3127912	1269	1269	1269	1269	0
257	20250114	164900	3127912	1269	1269	1269	1269	0
258	20250114	164800	3127912	1269	1269	1269	1269	0
259	20250114	164700	3127912	1269	1269	1269	1269	0
260	20250114	164600	3127912	1269	1269	1269	1269	0
261	20250114	164500	3127912	1269	1269	1269	1269	0
262	20250114	164400	3127912	1269	1269	1269	1269	0
263	20250114	164300	3127912	1269	1269	1269	1269	0
264	20250114	164200	3127912	1269	1269	1269	1269	0
265	20250114	164100	3127912	1269	1269	1269	1269	0
266	20250114	164000	3127912	1269	1269	1269	1269	0
267	20250114	163900	3127912	1269	1269	1269	1269	0
268	20250114	163800	3127912	1269	1269	1269	1269	0
269	20250114	163700	3127912	1269	1269	1269	1269	0
270	20250114	163600	3127912	1269	1269	1269	1269	0
271	20250114	163500	3127912	1269	1269	1269	1269	0
272	20250114	163400	3127912	1269	1269	1269	1269	1
273	20250114	163300	3127912	1269	1269	1269	1269	0
274	20250114	163200	3127912	1269	1269	1269	1269	0
275	20250114	163100	3127912	1269	1269	1269	1269	0
276	20250114	163000	3127912	1269	1269	1269	1269	0
277	20250114	162900	3127912	1269	1269	1269	1269	0
278	20250114	162800	3127912	1269	1269	1269	1269	0
279	20250114	162700	3127912	1269	1269	1269	1269	0
280	20250114	162600	3127912	1269	1269	1269	1269	0
281	20250114	162500	3127912	1269	1269	1269	1269	0
282	20250114	162400	3127912	1269	1269	1269	1269	0
283	20250114	162300	3127912	1269	1269	1269	1269	0
284	20250114	162200	3127912	1269	1269	1269	1269	0
285	20250114	162100	3127912	1269	1269	1269	1269	0
286	20250114	162000	3127912	1269	1269	1269	1269	0
287	20250114	161900	3127912	1269	1269	1269	1269	0
288	20250114	161800	3127912	1269	1269	1269	1269	0
289	20250114	161700	3127912	1269	1269	1269	1269	0
290	20250114	161600	3127912	1269	1269	1269	1269	0
291	20250114	161500	3127912	1269	1269	1269	1269	0
292	20250114	161400	3127912	1269	1269	1269	1269	0
293	20250114	161300	3127912	1269	1269	1269	1269	0
294	20250114	161200	3127912	1269	1269	1269	1269	0
295	20250114	161100	3127912	1269	1269	1269	1269	0
296	20250114	161000	3127912	1269	1269	1269	1269	0
297	20250114	160900	3127912	1269	1269	1269	1269	0
298	20250114	160800	3127912	1269	1269	1269	1269	0
299	20250114	160700	3127912	1269	1269	1269	1269	0
300	20250114	160600	3127912	1269	1269	1269	1269	0
301	20250114	160500	3127912	1269	1269	1269	1269	0
302	20250114	160400	3127912	1269	1269	1269	1269	1
303	20250114	160300	3127912	1269	1269	1269	1269	0
304	20250114	160200	3127912	1269	1269	1269	1269	0
305	20250114	160100	3127912	1269	1269	1269	1269	0
306	20250114	160000	3127912	1269	1269	1269	1269	0
307	20250114	155900	3127912	1269	1269	1269	1269	0
308	20250114	155800	3127912	1269	1269	1269	1269	0
309	20250114	155700	3127912	1269	1269	1269	1269	0
310	20250114	155600	3127912	1269	1269	1269	1269	0
311	20250114	155500	3127912	1269	1269	1269	1269	0
312	20250114	155400	3127912	1269	1269	1269	1269	0
313	20250114	155300	3127912	1269	1269	1269	1269	0
314	20250114	155200	3127912	1269	1269	1269	1269	0
315	20250114	155100	3127912	1269	1269	1269	1269	0
316	20250114	155000	3127912	1269	1269	1269	1269	0
317	20250114	154900	3127912	1269	1269	1269	1269	0
318	20250114	154800	3127912	1269	1269	1269	1269	0
319	20250114	154700	3127912	1269	1269	1269	1269	0
320	20250114	154600	3127912	1269	1269	1269	1269	0
321	20250114	154500	3127912	1269	1269	1269	1269	0
322	20250114	154400	3127912	1269	1269	1269	1269	0
323	20250114	154300	3127912	1269	1269	1269	1269	0
324	20250114	154200	3127912	1269	1269	1269	1269	0
325	20250114	154100	3127912	1269	1269	1269	1269	0
326	20250114	154000	3127912	1269	1269	1269	1269	0
327	20250114	153900	3127912	1269	1269	1269	1269	0
328	20250114	153800	3127912	1269	1269	1269	1269	0
329	20250114	153700	3127912	1269	1269	1269	1269	0
330	20250114	153600	3127912	1269	1269	1269	1269	0
331	20250114	153500	3127912	1269	1269	1269	1269	0
332	20250114	153400	3127912	1269	1269	1269	1269	1
333	20250114	153300	3127912	1269	1269	1269	1269	0
334	20250114	153200	3127912	1269	1269	1269	1269	0
335	20250114	153100	3127912	1269	1269	1269	1269	0
336	20250114	153000	3127912	1269	1269	1269	1269	1
337	20250114	152900	3126643	1280	1280	1280	1280	0
338	20250114	152800	3126643	1280	1280	1280	1280	0
339	20250114	152700	3126643	1280	1280	1280	1280	0
340	20250114	152600	3126643	1280	1280	1280	1280	0
341	20250114	152500	3126643	1280	1280	1280	1280	0
342	20250114	152400	3126643	1280	1280	1280	1280	0
343	20250114	152300	3126643	1280	1280	1280	1280	0
344	20250114	152200	3126643	1280	1280	1280	1280	0
345	20250114	152100	3126643	1280	1280	1280	1280	0
346	20250114	152000	3126643	1280	1280	1280	1280	0
347	20250114	151900	3126643	1280	1280	1280	1280	0
348	20250114	151800	3126643	1280	1280	1280	1280	0
349	20250114	151700	3126643	1280	1280	1280	1280	0
350	20250114	151600	3126643	1280	1280	1280	1280	0
351	20250114	151500	3126643	1280	1280	1280	1280	0
352	20250114	151400	3126643	1280	1280	1280	1280	0
353	20250114	151300	3126643	1280	1280	1280	1280	0
354	20250114	151200	3126643	1280	1280	1280	1280	0
355	20250114	151100	3126643	1280	1280	1280	1280	0
356	20250114	151000	3126643	1280	1280	1280	1280	0
357	20250114	150900	3126643	1280	1280	1280	1280	0
358	20250114	150800	3126643	1280	1280	1280	1280	0
359	20250114	150700	3126643	1280	1280	1280	1280	0
360	20250114	150600	3126643	1280	1280	1280	1280	0
361	20250114	150500	3126643	1280	1280	1280	1280	0
362	20250114	150400	3126643	1280	1280	1280	1280	0
363	20250114	150300	3126643	1280	1280	1280	1280	0
364	20250114	150200	3126643	1280	1280	1280	1280	0
365	20250114	150100	3126643	1280	1280	1280	1280	0
366	20250114	150000	3126643	1280	1280	1280	1280	0
367	20250114	145900	3126643	1280	1280	1280	1280	0
368	20250114	145800	3126643	1280	1280	1280	1280	0
369	20250114	145700	3126643	1280	1280	1280	1280	0
370	20250114	145600	3126643	1280	1280	1280	1280	0
371	20250114	145500	3126643	1280	1280	1280	1280	0
372	20250114	145400	3126643	1280	1280	1280	1280	0
373	20250114	145300	3126643	1280	1280	1280	1280	0
374	20250114	145200	3126643	1280	1280	1280	1280	0
375	20250114	145100	3126643	1280	1280	1280	1280	0
376	20250114	145000	3126643	1280	1280	1280	1280	0
377	20250114	144900	3126643	1280	1280	1280	1280	0
378	20250114	144800	3126643	1280	1280	1280	1280	0
379	20250114	144700	3126643	1280	1280	1280	1280	0
380	20250114	144600	3126643	1280	1280	1280	1280	0
381	20250114	144500	3126643	1280	1280	1280	1280	0
382	20250114	144400	3126643	1280	1280	1280	1280	0
383	20250114	144300	3126643	1280	1280	1280	1280	0
384	20250114	144200	3126643	1280	1280	1280	1280	0
385	20250114	144100	3126643	1280	1280	1280	1280	0
386	20250114	144000	3126643	1280	1280	1280	1280	0
387	20250114	143900	3126643	1280	1280	1280	1280	0
388	20250114	143800	3126643	1280	1280	1280	1280	0
389	20250114	143700	3126643	1280	1280	1280	1280	0
390	20250114	143600	3126643	1280	1280	1280	1280	0
391	20250114	143500	3126643	1280	1280	1280	1280	0
392	20250114	143400	3126643	1280	1280	1280	1280	0
393	20250114	143300	3126643	1280	1280	1280	1280	0
394	20250114	143200	3126643	1280	1280	1280	1280	0
395	20250114	143100	3126643	1280	1280	1280	1280	0
396	20250114	143000	3126643	1280	1280	1280	1280	0
397	20250114	142900	3126643	1280	1280	1280	1280	0
398	20250114	142800	3126643	1280	1280	1280	1280	0
399	20250114	142700	3126643	1280	1280	1280	1280	0
400	20250114	142600	3126643	1280	1280	1280	1280	0
401	20250114	142500	3126643	1280	1280	1280	1280	0
402	20250114	142400	3126643	1280	1280	1280	1280	0
403	20250114	142300	3126643	1280	1280	1280	1280	0
404	20250114	142200	3126643	1280	1280	1280	1280	0
405	20250114	142100	3126643	1280	1280	1280	1280	0
406	20250114	142000	3126643	1280	1280	1280	1280	0
407	20250114	141900	3126643	1280	1280	1280	1280	0
408	20250114	141800	3126643	1280	1280	1280	1280	0
409	20250114	141700	3126643	1280	1280	1280	1280	0
410	20250114	141600	3126643	1280	1280	1280	1280	0
411	20250114	141500	3126643	1280	1280	1280	1280	0
412	20250114	141400	3126643	1280	1280	1280	1280	0
413	20250114	141300	3126643	1280	1280	1280	1280	0
414	20250114	141200	3126643	1280	1280	1280	1280	0
415	20250114	141100	3126643	1280	1280	1280	1280	0
416	20250114	141000	3126643	1280	1280	1280	1280	0
417	20250114	140900	3126643	1280	1280	1280	1280	0
418	20250114	140800	3126643	1280	1280	1280	1280	0
419	20250114	140700	3126643	1280	1280	1280	1280	0
420	20250114	140600	3126643	1280	1280	1280	1280	0
421	20250114	140500	3126643	1280	1280	1280	1280	0
422	20250114	140400	3126643	1280	1280	1280	1280	0
423	20250114	140300	3126643	1280	1280	1280	1280	0
424	20250114	140200	3126643	1280	1280	1280	1280	0
425	20250114	140100	3126643	1280	1280	1280	1280	0
426	20250114	140000	3126643	1280	1280	1280	1280	0
427	20250114	135900	3126643	1280	1280	1280	1280	0
428	20250114	135800	3126643	1280	1280	1280	1280	0
429	20250114	135700	3126643	1280	1280	1280	1280	0
430	20250114	135600	3126643	1280	1280	1280	1280	0
431	20250114	135500	3126643	1280	1280	1280	1280	0
432	20250114	135400	3126643	1280	1280	1280	1280	0
433	20250114	135300	3126643	1280	1280	1280	1280	0
434	20250114	135200	3126643	1280	1280	1280	1280	0
435	20250114	135100	3126643	1280	1280	1280	1280	0
436	20250114	135000	3126643	1280	1280	1280	1280	0
437	20250114	134900	3126643	1280	1280	1280	1280	0
438	20250114	134800	3126643	1280	1280	1280	1280	0
439	20250114	134700	3126643	1280	1280	1280	1280	0
440	20250114	134600	3126643	1280	1280	1280	1280	0
441	20250114	134500	3126643	1280	1280	1280	1280	0
442	20250114	134400	3126643	1280	1280	1280	1280	0
443	20250114	134300	3126643	1280	1280	1280	1280	0
444	20250114	134200	3126643	1280	1280	1280	1280	0
445	20250114	134100	3126643	1280	1280	1280	1280	0
446	20250114	134000	3126643	1280	1280	1280	1280	0
447	20250114	133900	3126643	1280	1280	1280	1280	0
448	20250114	133800	3126643	1280	1280	1280	1280	0
449	20250114	133700	3126643	1280	1280	1280	1280	0
450	20250114	133600	3126643	1280	1280	1280	1280	0
451	20250114	133500	3126643	1280	1280	1280	1280	0
452	20250114	133400	3126643	1280	1280	1280	1280	0
453	20250114	133300	3126643	1280	1280	1280	1280	0
454	20250114	133200	3126643	1280	1280	1280	1280	0
455	20250114	133100	3126643	1280	1280	1280	1280	0
456	20250114	133000	3126643	1280	1280	1280	1280	0
457	20250114	132900	3126643	1280	1280	1280	1280	0
458	20250114	132800	3126643	1280	1280	1280	1280	0
459	20250114	132700	3126643	1280	1280	1280	1280	0
460	20250114	132600	3126643	1280	1280	1280	1280	0
461	20250114	132500	3126643	1280	1280	1280	1280	0
462	20250114	132400	3126643	1280	1280	1280	1280	0
463	20250114	132300	3126643	1280	1280	1280	1280	0
464	20250114	132200	3126643	1280	1280	1280	1280	0
465	20250114	132100	3126643	1280	1280	1280	1280	0
466	20250114	132000	3126643	1280	1280	1280	1280	0
467	20250114	131900	3126643	1280	1280	1280	1280	0
468	20250114	131800	3126643	1280	1280	1280	1280	0
469	20250114	131700	3126643	1280	1280	1280	1280	0
470	20250114	131600	3126643	1280	1280	1280	1280	0
471	20250114	131500	3126643	1280	1280	1280	1280	0
472	20250114	131400	3126643	1280	1280	1280	1280	0
473	20250114	131300	3126643	1280	1280	1280	1280	0
474	20250114	131200	3126643	1280	1280	1280	1280	0
475	20250114	131100	3126643	1280	1280	1280	1280	0
476	20250114	131000	3126643	1280	1280	1280	1280	0
477	20250114	130900	3126643	1280	1280	1280	1280	0
478	20250114	130800	3126643	1280	1280	1280	1280	0
479	20250114	130700	3126643	1280	1280	1280	1280	0
480	20250114	130600	3126643	1280	1280	1280	1280	0
481	20250114	130500	3126643	1280	1280	1280	1280	0
482	20250114	130400	3126643	1280	1280	1280	1280	0
483	20250114	130300	3126643	1280	1280	1280	1280	0
484	20250114	130200	3126643	1280	1280	1280	1280	0
485	20250114	130100	3126643	1280	1280	1280	1280	0
486	20250114	130000	3126643	1280	1280	1280	1280	0
487	20250114	125900	3126643	1280	1280	1280	1280	0
488	20250114	125800	3126643	1280	1280	1280	1280	0
489	20250114	125700	3126643	1280	1280	1280	1280	0
490	20250114	125600	3126643	1280	1280	1280	1280	0
491	20250114	125500	3126643	1280	1280	1280	1280	0
492	20250114	125400	3126643	1280	1280	1280	1280	0
493	20250114	125300	3126643	1280	1280	1280	1280	0
494	20250114	125200	3126643	1280	1280	1280	1280	0
495	20250114	125100	3126643	1280	1280	1280	1280	0
496	20250114	125000	3126643	1280	1280	1280	1280	0
497	20250114	124900	3126643	1280	1280	1280	1280	0
498	20250114	124800	3126643	1280	1280	1280	1280	0
499	20250114	124700	3126643	1280	1280	1280	1280	0
500	20250114	124600	3126643	1280	1280	1280	1280	0
501	20250114	124500	3126643	1280	1280	1280	1280	0
502	20250114	124400	3126643	1280	1280	1280	1280	0
503	20250114	124300	3126643	1280	1280	1280	1280	0
504	20250114	124200	3126643	1280	1280	1280	1280	0
505	20250114	124100	3126643	1280	1280	1280	1280	0
506	20250114	124000	3126643	1280	1280	1280	1280	0
507	20250114	123900	3126643	1280	1280	1280	1280	0
508	20250114	123800	3126643	1280	1280	1280	1280	0
509	20250114	123700	3126643	1280	1280	1280	1280	0
510	20250114	123600	3126643	1280	1280	1280	1280	0
511	20250114	123500	3126643	1280	1280	1280	1280	0
512	20250114	123400	3126643	1280	1280	1280	1280	0
513	20250114	123300	3126643	1280	1280	1280	1280	0
514	20250114	123200	3126643	1280	1280	1280	1280	0
515	20250114	123100	3126643	1280	1280	1280	1280	0
516	20250114	123000	3126643	1280	1280	1280	1280	0
517	20250114	122900	3126643	1280	1280	1280	1280	0
518	20250114	122800	3126643	1280	1280	1280	1280	0
519	20250114	122700	3126643	1280	1280	1280	1280	0
520	20250114	122600	3126643	1280	1280	1280	1280	0
521	20250114	122500	3126643	1280	1280	1280	1280	0
522	20250114	122400	3126643	1280	1280	1280	1280	0
523	20250114	122300	3126643	1280	1280	1280	1280	0
524	20250114	122200	3126643	1280	1280	1280	1280	0
525	20250114	122100	3126643	1280	1280	1280	1280	0
526	20250114	122000	3126643	1280	1280	1280	1280	0
527	20250114	121900	3126643	1280	1280	1280	1280	0
528	20250114	121800	3126643	1280	1280	1280	1280	0
529	20250114	121700	3126643	1280	1280	1280	1280	0
530	20250114	121600	3126643	1280	1280	1280	1280	0
531	20250114	121500	3126643	1280	1280	1280	1280	0
532	20250114	121400	3126643	1280	1280	1280	1280	0
533	20250114	121300	3126643	1280	1280	1280	1280	0
534	20250114	121200	3126643	1280	1280	1280	1280	0
535	20250114	121100	3126643	1280	1280	1280	1280	0
536	20250114	121000	3126643	1280	1280	1280	1280	0
537	20250114	120900	3126643	1280	1280	1280	1280	0
538	20250114	120800	3126643	1280	1280	1280	1280	0
539	20250114	120700	3126643	1280	1280	1280	1280	0
540	20250114	120600	3126643	1280	1280	1280	1280	0
541	20250114	120500	3126643	1280	1280	1280	1280	0
542	20250114	120400	3126643	1280	1280	1280	1280	0
543	20250114	120300	3126643	1280	1280	1280	1280	0
544	20250114	120200	3126643	1280	1280	1280	1280	0
545	20250114	120100	3126643	1280	1280	1280	1280	0
546	20250114	120000	3126643	1280	1280	1280	1280	0
547	20250114	115900	3126643	1280	1280	1280	1280	0
548	20250114	115800	3126643	1280	1280	1280	1280	0
549	20250114	115700	3126643	1280	1280	1280	1280	0
550	20250114	115600	3126643	1280	1280	1280	1280	0
551	20250114	115500	3126643	1280	1280	1280	1280	0
552	20250114	115400	3126643	1280	1280	1280	1280	0
553	20250114	115300	3126643	1280	1280	1280	1280	0
554	20250114	115200	3126643	1280	1280	1280	1280	0
555	20250114	115100	3126643	1280	1280	1280	1280	0
556	20250114	115000	3126643	1280	1280	1280	1280	0
557	20250114	114900	3126643	1280	1280	1280	1280	0
558	20250114	114800	3126643	1280	1280	1280	1280	0
559	20250114	114700	3126643	1280	1280	1280	1280	0
560	20250114	114600	3126643	1280	1280	1280	1280	0
561	20250114	114500	3126643	1280	1280	1280	1280	0
562	20250114	114400	3126643	1280	1280	1280	1280	0
563	20250114	114300	3126643	1280	1280	1280	1280	0
564	20250114	114200	3126643	1280	1280	1280	1280	0
565	20250114	114100	3126643	1280	1280	1280	1280	0
566	20250114	114000	3126643	1280	1280	1280	1280	0
567	20250114	113900	3126643	1280	1280	1280	1280	0
568	20250114	113800	3126643	1280	1280	1280	1280	0
569	20250114	113700	3126643	1280	1280	1280	1280	0
570	20250114	113600	3126643	1280	1280	1280	1280	0
571	20250114	113500	3126643	1280	1280	1280	1280	0
572	20250114	113400	3126643	1280	1280	1280	1280	0
573	20250114	113300	3126643	1280	1280	1280	1280	0
574	20250114	113200	3126643	1280	1280	1280	1280	0
575	20250114	113100	3126643	1280	1280	1280	1280	0
576	20250114	113000	3126643	1280	1280	1280	1280	0
577	20250114	112900	3126643	1280	1280	1280	1280	0
578	20250114	112800	3126643	1280	1280	1280	1280	0
579	20250114	112700	3126643	1280	1280	1280	1280	0
580	20250114	112600	3126643	1280	1280	1280	1280	0
581	20250114	112500	3126643	1280	1280	1280	1280	0
582	20250114	112400	3126643	1280	1280	1280	1280	0
583	20250114	112300	3126643	1280	1280	1280	1280	0
584	20250114	112200	3126643	1280	1280	1280	1280	0
585	20250114	112100	3126643	1280	1280	1280	1280	0
586	20250114	112000	3126643	1280	1280	1280	1280	0
587	20250114	111900	3126643	1280	1280	1280	1280	0
588	20250114	111800	3126643	1280	1280	1280	1280	0
589	20250114	111700	3126643	1280	1280	1280	1280	0
590	20250114	111600	3126643	1280	1280	1280	1280	0
591	20250114	111500	3126643	1280	1280	1280	1280	0
592	20250114	111400	3126643	1280	1280	1280	1280	0
593	20250114	111300	3126643	1280	1228	1280	1228	23
594	20250114	111200	3098347	1228	1228	1228	1228	0
595	20250114	111100	3098347	1228	1228	1228	1228	68
596	20250114	111000	3014843	1228	1228	1228	1228	0
597	20250114	110900	3014843	1228	1228	1228	1228	0
598	20250114	110800	3014843	1228	1228	1228	1228	95
599	20250114	110700	2898183	1228	1228	1228	1228	2
600	20250114	110600	2895727	1200	1200	1200	1200	0
601	20250114	110500	2895727	1200	1200	1200	1200	0
602	20250114	110400	2895727	1200	1200	1200	1200	0
603	20250114	110300	2895727	1200	1200	1200	1200	0
604	20250114	110200	2895727	1200	1200	1200	1200	0
605	20250114	110100	2895727	1200	1200	1200	1200	0
606	20250114	110000	2895727	1200	1200	1200	1200	0
607	20250114	105900	2895727	1200	1200	1200	1200	0
608	20250114	105800	2895727	1200	1200	1200	1200	0
609	20250114	105700	2895727	1200	1200	1200	1200	0
610	20250114	105600	2895727	1200	1200	1200	1200	0
611	20250114	105500	2895727	1200	1200	1200	1200	0
612	20250114	105400	2895727	1200	1200	1200	1200	0
613	20250114	105300	2895727	1200	1200	1200	1200	0
614	20250114	105200	2895727	1200	1200	1200	1200	0
615	20250114	105100	2895727	1200	1200	1200	1200	0
616	20250114	105000	2895727	1200	1200	1200	1200	0
617	20250114	104900	2895727	1200	1200	1200	1200	0
618	20250114	104800	2895727	1200	1200	1200	1200	0
619	20250114	104700	2895727	1200	1200	1200	1200	0
620	20250114	104600	2895727	1200	1200	1200	1200	100
621	20250114	104500	2775727	1228	1228	1228	1228	0
622	20250114	104400	2775727	1228	1228	1228	1228	0
623	20250114	104300	2775727	1228	1228	1228	1228	0
624	20250114	104200	2775727	1228	1228	1228	1228	1
625	20250114	104100	2774499	1200	1200	1200	1200	0
626	20250114	104000	2774499	1200	1200	1200	1200	0
627	20250114	103900	2774499	1200	1200	1200	1200	0
628	20250114	103800	2774499	1200	1200	1200	1200	0
629	20250114	103700	2774499	1200	1200	1200	1200	0
630	20250114	103600	2774499	1200	1200	1200	1200	0
631	20250114	103500	2774499	1200	1200	1200	1200	0
632	20250114	103400	2774499	1200	1200	1200	1200	0
633	20250114	103300	2774499	1200	1200	1200	1200	0
634	20250114	103200	2774499	1200	1200	1200	1200	0
635	20250114	103100	2774499	1200	1200	1200	1200	0
636	20250114	103000	2774499	1200	1200	1200	1200	0
637	20250114	102900	2774499	1200	1200	1200	1200	0
638	20250114	102800	2774499	1200	1200	1200	1200	0
639	20250114	102700	2774499	1200	1200	1200	1200	0
640	20250114	102600	2774499	1200	1200	1200	1200	9
641	20250114	102500	2763699	1229	1229	1229	1229	0
642	20250114	102400	2763699	1229	1229	1229	1229	1
643	20250114	102300	2762470	1200	1200	1200	1200	0
644	20250114	102200	2762470	1200	1200	1200	1200	0
645	20250114	102100	2762470	1200	1200	1200	1200	1
646	20250114	102000	2761270	1260	1260	1260	1260	0
647	20250114	101900	2761270	1260	1260	1260	1260	0
648	20250114	101800	2761270	1260	1260	1260	1260	0
649	20250114	101700	2761270	1260	1260	1260	1260	0
650	20250114	101600	2761270	1260	1260	1260	1260	0
651	20250114	101500	2761270	1260	1260	1260	1260	5
652	20250114	101400	2754970	1200	1200	1200	1200	0
653	20250114	101300	2754970	1200	1200	1200	1200	10
654	20250114	101200	2742970	1270	1270	1270	1270	0
655	20250114	101100	2742970	1270	1270	1270	1270	0
656	20250114	101000	2742970	1270	1250	1270	1230	35
657	20250114	100900	2699420	1270	1200	1270	1190	75
658	20250114	100800	2608970	1280	1280	1280	1280	0
659	20250114	100700	2608970	1280	1280	1280	1280	10
660	20250114	100600	2596170	1160	1160	1160	1160	0
661	20250114	100500	2596170	1160	1160	1160	1160	0
662	20250114	100400	2596170	1160	1160	1160	1160	490
663	20250114	100300	2027770	1160	1160	1160	1160	110
664	20250114	100200	1900170	1310	1310	1310	1310	0
665	20250114	100100	1900170	1310	1310	1310	1310	0
666	20250114	100000	1900170	1310	1310	1310	1310	0
667	20250114	095900	1900170	1310	1310	1310	1310	0
668	20250114	095800	1900170	1310	1310	1310	1310	0
669	20250114	095700	1900170	1310	1310	1310	1310	0
670	20250114	095600	1900170	1310	1310	1310	1310	0
671	20250114	095500	1900170	1310	1310	1310	1310	0
672	20250114	095400	1900170	1310	1310	1310	1310	0
673	20250114	095300	1900170	1310	1200	1310	1200	117
674	20250114	095200	1759660	1200	1200	1200	1200	20
675	20250114	095100	1735660	1200	1200	1200	1200	250
676	20250114	095000	1435660	1200	1339	1339	1200	24
677	20250114	094900	1405470	1339	1200	1340	1200	286
678	20250114	094800	1042700	1200	1200	1200	1200	314
679	20250114	094700	665900	1200	1211	1211	1200	540
680	20250114	094600	13490	1349	1349	1349	1349	0
681	20250114	094500	13490	1349	1349	1349	1349	0
682	20250114	094400	13490	1349	1349	1349	1349	0
683	20250114	094300	13490	1349	1349	1349	1349	0
684	20250114	094200	13490	1349	1349	1349	1349	0
685	20250114	094100	13490	1349	1349	1349	1349	0
686	20250114	094000	13490	1349	1349	1349	1349	0
687	20250114	093900	13490	1349	1349	1349	1349	0
688	20250114	093800	13490	1349	1349	1349	1349	0
689	20250114	093700	13490	1349	1349	1349	1349	0
690	20250114	093600	13490	1349	1349	1349	1349	0
691	20250114	093500	13490	1349	1349	1349	1349	0
692	20250114	093400	13490	1349	1349	1349	1349	0
693	20250114	093300	13490	1349	1349	1349	1349	0
694	20250114	093200	13490	1349	1349	1349	1349	0
695	20250114	093100	13490	1349	1349	1349	1349	0
696	20250114	093000	13490	1349	1349	1349	1349	0
697	20250114	092900	13490	1349	1349	1349	1349	0
698	20250114	092800	13490	1349	1349	1349	1349	0
699	20250114	092700	13490	1349	1349	1349	1349	0
700	20250114	092600	13490	1349	1349	1349	1349	0
701	20250114	092500	13490	1349	1349	1349	1349	0
702	20250114	092400	13490	1349	1349	1349	1349	0
703	20250114	092300	13490	1349	1349	1349	1349	0
704	20250114	092200	13490	1349	1349	1349	1349	0
705	20250114	092100	13490	1349	1349	1349	1349	0
706	20250114	092000	13490	1349	1349	1349	1349	0
707	20250114	091900	13490	1349	1349	1349	1349	0
708	20250114	091800	13490	1349	1349	1349	1349	0
709	20250114	091700	13490	1349	1349	1349	1349	0
710	20250114	091600	13490	1349	1349	1349	1349	0
711	20250114	091500	13490	1349	1349	1349	1349	0
712	20250114	091400	13490	1349	1349	1349	1349	0
713	20250114	091300	13490	1349	1349	1349	1349	0
714	20250114	091200	13490	1349	1349	1349	1349	0
715	20250114	091100	13490	1349	1349	1349	1349	0
716	20250114	091000	13490	1349	1349	1349	1349	0
717	20250114	090900	13490	1349	1349	1349	1349	0
718	20250114	090800	13490	1349	1349	1349	1349	0
719	20250114	090700	13490	1349	1349	1349	1349	0
720	20250114	090600	13490	1349	1349	1349	1349	0
721	20250114	090500	13490	1349	1349	1349	1349	10
722	20250114	090400	0	1349	1349	1349	1349	0
723	20250114	090300	0	1349	1349	1349	1349	0
724	20250114	090200	0	1349	1349	1349	1349	0
725	20250114	090100	0	1349	1349	1349	1349	0
726	20250114	090000	0	1349	1349	1349	1349	0