KissMeData/024800/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	190900	32049161	1880	1880	1880	1880	4275
3	20250120	190800	32049161	1880	1880	1880	1880	0
4	20250120	190700	32049161	1880	1880	1880	1880	0
5	20250120	190600	32049161	1880	1880	1880	1880	0
6	20250120	190500	32049161	1880	1880	1880	1880	0
7	20250120	190400	32049161	1880	1880	1880	1880	0
8	20250120	190300	32049161	1880	1880	1880	1880	0
9	20250120	190200	32049161	1880	1880	1880	1880	0
10	20250120	190100	32049161	1880	1880	1880	1880	0
11	20250120	190000	32049161	1880	1880	1880	1880	0
12	20250120	185900	32049161	1880	1880	1880	1880	0
13	20250120	185800	32049161	1880	1880	1880	1880	0
14	20250120	185700	32049161	1880	1880	1880	1880	0
15	20250120	185600	32049161	1880	1880	1880	1880	0
16	20250120	185500	32049161	1880	1880	1880	1880	0
17	20250120	185400	32049161	1880	1880	1880	1880	0
18	20250120	185300	32049161	1880	1880	1880	1880	0
19	20250120	185200	32049161	1880	1880	1880	1880	0
20	20250120	185100	32049161	1880	1880	1880	1880	0
21	20250120	185000	32049161	1880	1880	1880	1880	0
22	20250120	184900	32049161	1880	1880	1880	1880	0
23	20250120	184800	32049161	1880	1880	1880	1880	0
24	20250120	184700	32049161	1880	1880	1880	1880	0
25	20250120	184600	32049161	1880	1880	1880	1880	0
26	20250120	184500	32049161	1880	1880	1880	1880	0
27	20250120	184400	32049161	1880	1880	1880	1880	0
28	20250120	184300	32049161	1880	1880	1880	1880	0
29	20250120	184200	32049161	1880	1880	1880	1880	0
30	20250120	184100	32049161	1880	1880	1880	1880	0
31	20250120	184000	32049161	1880	1880	1880	1880	0
32	20250120	183900	32049161	1880	1880	1880	1880	4275
33	20250120	183800	32049161	1880	1880	1880	1880	0
34	20250120	183700	32049161	1880	1880	1880	1880	0
35	20250120	183600	32049161	1880	1880	1880	1880	0
36	20250120	183500	32049161	1880	1880	1880	1880	0
37	20250120	183400	32049161	1880	1880	1880	1880	0
38	20250120	183300	32049161	1880	1880	1880	1880	0
39	20250120	183200	32049161	1880	1880	1880	1880	0
40	20250120	183100	32049161	1880	1880	1880	1880	0
41	20250120	183000	32049161	1880	1880	1880	1880	0
42	20250120	182900	32049161	1880	1880	1880	1880	0
43	20250120	182800	32049161	1880	1880	1880	1880	0
44	20250120	182700	32049161	1880	1880	1880	1880	0
45	20250120	182600	32049161	1880	1880	1880	1880	0
46	20250120	182500	32049161	1880	1880	1880	1880	0
47	20250120	182400	32049161	1880	1880	1880	1880	0
48	20250120	182300	32049161	1880	1880	1880	1880	0
49	20250120	182200	32049161	1880	1880	1880	1880	0
50	20250120	182100	32049161	1880	1880	1880	1880	0
51	20250120	182000	32049161	1880	1880	1880	1880	0
52	20250120	181900	32049161	1880	1880	1880	1880	0
53	20250120	181800	32049161	1880	1880	1880	1880	0
54	20250120	181700	32049161	1880	1880	1880	1880	0
55	20250120	181600	32049161	1880	1880	1880	1880	0
56	20250120	181500	32049161	1880	1880	1880	1880	0
57	20250120	181400	32049161	1880	1880	1880	1880	0
58	20250120	181300	32049161	1880	1880	1880	1880	0
59	20250120	181200	32049161	1880	1880	1880	1880	0
60	20250120	181100	32049161	1880	1880	1880	1880	0
61	20250120	181000	32049161	1880	1880	1880	1880	0
62	20250120	180900	32049161	1880	1880	1880	1880	4275
63	20250120	180800	32049161	1880	1880	1880	1880	0
64	20250120	180700	32049161	1880	1880	1880	1880	0
65	20250120	180600	32049161	1880	1880	1880	1880	0
66	20250120	180500	32049161	1880	1880	1880	1880	0
67	20250120	180400	32049161	1880	1880	1880	1880	0
68	20250120	180300	32049161	1880	1880	1880	1880	0
69	20250120	180200	32049161	1880	1880	1880	1880	0
70	20250120	180100	32049161	1880	1880	1880	1880	0
71	20250120	180000	32049161	1880	1880	1880	1880	0
72	20250120	175900	32049161	1880	1880	1880	1880	0
73	20250120	175800	32049161	1880	1880	1880	1880	0
74	20250120	175700	32049161	1880	1880	1880	1880	0
75	20250120	175600	32049161	1880	1880	1880	1880	0
76	20250120	175500	32049161	1880	1880	1880	1880	0
77	20250120	175400	32049161	1880	1880	1880	1880	0
78	20250120	175300	32049161	1880	1880	1880	1880	0
79	20250120	175200	32049161	1880	1880	1880	1880	0
80	20250120	175100	32049161	1880	1880	1880	1880	0
81	20250120	175000	32049161	1880	1880	1880	1880	0
82	20250120	174900	32049161	1880	1880	1880	1880	0
83	20250120	174800	32049161	1880	1880	1880	1880	0
84	20250120	174700	32049161	1880	1880	1880	1880	0
85	20250120	174600	32049161	1880	1880	1880	1880	0
86	20250120	174500	32049161	1880	1880	1880	1880	0
87	20250120	174400	32049161	1880	1880	1880	1880	0
88	20250120	174300	32049161	1880	1880	1880	1880	0
89	20250120	174200	32049161	1880	1880	1880	1880	0
90	20250120	174100	32049161	1880	1880	1880	1880	0
91	20250120	174000	32049161	1880	1880	1880	1880	0
92	20250120	173900	32049161	1880	1880	1880	1880	4275
93	20250120	173800	32049161	1880	1880	1880	1880	0
94	20250120	173700	32049161	1880	1880	1880	1880	0
95	20250120	173600	32049161	1880	1880	1880	1880	0
96	20250120	173500	32049161	1880	1880	1880	1880	0
97	20250120	173400	32049161	1880	1880	1880	1880	0
98	20250120	173300	32049161	1880	1880	1880	1880	0
99	20250120	173200	32049161	1880	1880	1880	1880	0
100	20250120	173100	32049161	1880	1880	1880	1880	0
101	20250120	173000	32049161	1880	1880	1880	1880	0
102	20250120	172900	32049161	1880	1880	1880	1880	0
103	20250120	172800	32049161	1880	1880	1880	1880	0
104	20250120	172700	32049161	1880	1880	1880	1880	0
105	20250120	172600	32049161	1880	1880	1880	1880	0
106	20250120	172500	32049161	1880	1880	1880	1880	0
107	20250120	172400	32049161	1880	1880	1880	1880	0
108	20250120	172300	32049161	1880	1880	1880	1880	0
109	20250120	172200	32049161	1880	1880	1880	1880	0
110	20250120	172100	32049161	1880	1880	1880	1880	0
111	20250120	172000	32049161	1880	1880	1880	1880	0
112	20250120	171900	32049161	1880	1880	1880	1880	0
113	20250120	171800	32049161	1880	1880	1880	1880	0
114	20250120	171700	32049161	1880	1880	1880	1880	0
115	20250120	171600	32049161	1880	1880	1880	1880	0
116	20250120	171500	32049161	1880	1880	1880	1880	0
117	20250120	171400	32049161	1880	1880	1880	1880	0
118	20250120	171300	32049161	1880	1880	1880	1880	0
119	20250120	171200	32049161	1880	1880	1880	1880	0
120	20250120	171100	32049161	1880	1880	1880	1880	0
121	20250120	171000	32049161	1880	1880	1880	1880	0
122	20250120	170900	32049161	1880	1880	1880	1880	4275
123	20250120	170800	32049161	1880	1880	1880	1880	0
124	20250120	170700	32049161	1880	1880	1880	1880	0
125	20250120	170600	32049161	1880	1880	1880	1880	0
126	20250120	170500	32049161	1880	1880	1880	1880	0
127	20250120	170400	32049161	1880	1880	1880	1880	0
128	20250120	170300	32049161	1880	1880	1880	1880	0
129	20250120	170200	32049161	1880	1880	1880	1880	0
130	20250120	170100	32049161	1880	1880	1880	1880	0
131	20250120	170000	32049161	1880	1880	1880	1880	0
132	20250120	165900	32049161	1880	1880	1880	1880	0
133	20250120	165800	32049161	1880	1880	1880	1880	0
134	20250120	165700	32049161	1880	1880	1880	1880	0
135	20250120	165600	32049161	1880	1880	1880	1880	0
136	20250120	165500	32049161	1880	1880	1880	1880	0
137	20250120	165400	32049161	1880	1880	1880	1880	0
138	20250120	165300	32049161	1880	1880	1880	1880	0
139	20250120	165200	32049161	1880	1880	1880	1880	0
140	20250120	165100	32049161	1880	1880	1880	1880	0
141	20250120	165000	32049161	1880	1880	1880	1880	0
142	20250120	164900	32049161	1880	1880	1880	1880	0
143	20250120	164800	32049161	1880	1880	1880	1880	0
144	20250120	164700	32049161	1880	1880	1880	1880	0
145	20250120	164600	32049161	1880	1880	1880	1880	0
146	20250120	164500	32049161	1880	1880	1880	1880	0
147	20250120	164400	32049161	1880	1880	1880	1880	0
148	20250120	164300	32049161	1880	1880	1880	1880	0
149	20250120	164200	32049161	1880	1880	1880	1880	0
150	20250120	164100	32049161	1880	1880	1880	1880	0
151	20250120	164000	32049161	1880	1880	1880	1880	0
152	20250120	163900	32049161	1880	1880	1880	1880	4275
153	20250120	163800	32049161	1880	1880	1880	1880	0
154	20250120	163700	32049161	1880	1880	1880	1880	0
155	20250120	163600	32049161	1880	1880	1880	1880	0
156	20250120	163500	32049161	1880	1880	1880	1880	0
157	20250120	163400	32049161	1880	1880	1880	1880	0
158	20250120	163300	32049161	1880	1880	1880	1880	0
159	20250120	163200	32049161	1880	1880	1880	1880	0
160	20250120	163100	32049161	1880	1880	1880	1880	0
161	20250120	163000	32049161	1880	1880	1880	1880	0
162	20250120	162900	32049161	1880	1880	1880	1880	0
163	20250120	162800	32049161	1880	1880	1880	1880	0
164	20250120	162700	32049161	1880	1880	1880	1880	0
165	20250120	162600	32049161	1880	1880	1880	1880	0
166	20250120	162500	32049161	1880	1880	1880	1880	0
167	20250120	162400	32049161	1880	1880	1880	1880	0
168	20250120	162300	32049161	1880	1880	1880	1880	0
169	20250120	162200	32049161	1880	1880	1880	1880	0
170	20250120	162100	32049161	1880	1880	1880	1880	0
171	20250120	162000	32049161	1880	1880	1880	1880	0
172	20250120	161900	32049161	1880	1880	1880	1880	0
173	20250120	161800	32049161	1880	1880	1880	1880	0
174	20250120	161700	32049161	1880	1880	1880	1880	0
175	20250120	161600	32049161	1880	1880	1880	1880	0
176	20250120	161500	32049161	1880	1880	1880	1880	0
177	20250120	161400	32049161	1880	1880	1880	1880	0
178	20250120	161300	32049161	1880	1880	1880	1880	0
179	20250120	161200	32049161	1880	1880	1880	1880	0
180	20250120	161100	32049161	1880	1880	1880	1880	0
181	20250120	161000	32049161	1880	1880	1880	1880	0
182	20250120	160900	32049161	1880	1880	1880	1880	4275
183	20250120	160800	32049161	1880	1880	1880	1880	0
184	20250120	160700	32049161	1880	1880	1880	1880	0
185	20250120	160600	32049161	1880	1880	1880	1880	0
186	20250120	160500	32049161	1880	1880	1880	1880	0
187	20250120	160400	32049161	1880	1880	1880	1880	0
188	20250120	160300	32049161	1880	1880	1880	1880	0
189	20250120	160200	32049161	1880	1880	1880	1880	0
190	20250120	160100	32049161	1880	1880	1880	1880	0
191	20250120	160000	32049161	1880	1880	1880	1880	0
192	20250120	155900	32049161	1880	1880	1880	1880	0
193	20250120	155800	32049161	1880	1880	1880	1880	0
194	20250120	155700	32049161	1880	1880	1880	1880	0
195	20250120	155600	32049161	1880	1880	1880	1880	0
196	20250120	155500	32049161	1880	1880	1880	1880	0
197	20250120	155400	32049161	1880	1880	1880	1880	0
198	20250120	155300	32049161	1880	1880	1880	1880	0
199	20250120	155200	32049161	1880	1880	1880	1880	0
200	20250120	155100	32049161	1880	1880	1880	1880	0
201	20250120	155000	32049161	1880	1880	1880	1880	0
202	20250120	154900	32049161	1880	1880	1880	1880	0
203	20250120	154800	32049161	1880	1880	1880	1880	0
204	20250120	154700	32049161	1880	1880	1880	1880	0
205	20250120	154600	32049161	1880	1880	1880	1880	0
206	20250120	154500	32049161	1880	1880	1880	1880	0
207	20250120	154400	32049161	1880	1880	1880	1880	0
208	20250120	154300	32049161	1880	1880	1880	1880	0
209	20250120	154200	32049161	1880	1880	1880	1880	0
210	20250120	154100	32049161	1880	1880	1880	1880	0
211	20250120	154000	32049161	1880	1880	1880	1880	0
212	20250120	153900	32049161	1880	1880	1880	1880	4275
213	20250120	153800	32049161	1880	1880	1880	1880	0
214	20250120	153700	32049161	1880	1880	1880	1880	0
215	20250120	153600	32049161	1880	1880	1880	1880	0
216	20250120	153500	32049161	1880	1880	1880	1880	0
217	20250120	153400	32049161	1880	1880	1880	1880	0
218	20250120	153300	32049161	1880	1880	1880	1880	0
219	20250120	153200	32049161	1880	1880	1880	1880	0
220	20250120	153100	32049161	1880	1880	1880	1880	0
221	20250120	153000	32049161	1880	1880	1880	1880	4275
222	20250120	152900	24012161	1883	1883	1883	1883	0
223	20250120	152800	24012161	1883	1883	1883	1883	0
224	20250120	152700	24012161	1883	1883	1883	1883	0
225	20250120	152600	24012161	1883	1883	1883	1883	0
226	20250120	152500	24012161	1883	1883	1883	1883	0
227	20250120	152400	24012161	1883	1883	1883	1883	0
228	20250120	152300	24012161	1883	1883	1883	1883	0
229	20250120	152200	24012161	1883	1883	1883	1883	0
230	20250120	152100	24012161	1883	1883	1883	1883	0
231	20250120	152000	24012161	1883	1883	1883	1883	0
232	20250120	151900	24012161	1883	1883	1883	1883	0
233	20250120	151800	24012161	1883	1883	1883	1883	606
234	20250120	151700	22871063	1883	1883	1883	1883	199
235	20250120	151600	22496346	1885	1885	1885	1885	0
236	20250120	151500	22496346	1885	1885	1885	1885	0
237	20250120	151400	22496346	1885	1885	1885	1885	49
238	20250120	151300	22403981	1885	1885	1885	1885	375
239	20250120	151200	21697106	1885	1885	1885	1885	0
240	20250120	151100	21697106	1885	1887	1887	1885	1000
241	20250120	151000	19811062	1895	1895	1895	1895	0
242	20250120	150900	19811062	1895	1895	1895	1895	0
243	20250120	150800	19811062	1895	1895	1895	1895	0
244	20250120	150700	19811062	1895	1895	1895	1895	0
245	20250120	150600	19811062	1895	1895	1895	1895	0
246	20250120	150500	19811062	1895	1895	1895	1895	0
247	20250120	150400	19811062	1895	1895	1895	1895	0
248	20250120	150300	19811062	1895	1895	1895	1895	1
249	20250120	150200	19809167	1887	1887	1887	1887	500
250	20250120	150100	18865667	1887	1887	1887	1887	0
251	20250120	150000	18865667	1887	1887	1887	1887	0
252	20250120	145900	18865667	1887	1887	1887	1887	8000
253	20250120	145800	3769667	1886	1886	1886	1886	0
254	20250120	145700	3769667	1886	1886	1886	1886	0
255	20250120	145600	3769667	1886	1886	1886	1886	0
256	20250120	145500	3769667	1886	1886	1886	1886	20
257	20250120	145400	3731947	1898	1898	1898	1898	0
258	20250120	145300	3731947	1898	1898	1898	1898	0
259	20250120	145200	3731947	1898	1898	1898	1898	0
260	20250120	145100	3731947	1898	1898	1898	1898	0
261	20250120	145000	3731947	1898	1898	1898	1898	0
262	20250120	144900	3731947	1898	1898	1898	1898	0
263	20250120	144800	3731947	1898	1898	1898	1898	0
264	20250120	144700	3731947	1898	1898	1898	1898	0
265	20250120	144600	3731947	1898	1898	1898	1898	0
266	20250120	144500	3731947	1898	1898	1898	1898	0
267	20250120	144400	3731947	1898	1898	1898	1898	0
268	20250120	144300	3731947	1898	1898	1898	1898	0
269	20250120	144200	3731947	1898	1898	1898	1898	0
270	20250120	144100	3731947	1898	1898	1898	1898	0
271	20250120	144000	3731947	1898	1898	1898	1898	0
272	20250120	143900	3731947	1898	1898	1898	1898	0
273	20250120	143800	3731947	1898	1898	1898	1898	0
274	20250120	143700	3731947	1898	1898	1898	1898	0
275	20250120	143600	3731947	1898	1898	1898	1898	1
276	20250120	143500	3730049	1886	1886	1886	1886	0
277	20250120	143400	3730049	1886	1889	1889	1886	550
278	20250120	143300	2692743	1889	1889	1889	1889	0
279	20250120	143200	2692743	1889	1889	1889	1889	0
280	20250120	143100	2692743	1889	1889	1889	1889	0
281	20250120	143000	2692743	1889	1889	1889	1889	0
282	20250120	142900	2692743	1889	1889	1889	1889	0
283	20250120	142800	2692743	1889	1889	1889	1889	0
284	20250120	142700	2692743	1889	1889	1889	1889	0
285	20250120	142600	2692743	1889	1889	1889	1889	0
286	20250120	142500	2692743	1889	1889	1889	1889	0
287	20250120	142400	2692743	1889	1889	1889	1889	1
288	20250120	142300	2690854	1889	1889	1889	1889	0
289	20250120	142200	2690854	1889	1889	1889	1889	0
290	20250120	142100	2690854	1889	1889	1889	1889	0
291	20250120	142000	2690854	1889	1889	1889	1889	0
292	20250120	141900	2690854	1889	1889	1889	1889	0
293	20250120	141800	2690854	1889	1889	1889	1889	0
294	20250120	141700	2690854	1889	1889	1889	1889	0
295	20250120	141600	2690854	1889	1889	1889	1889	0
296	20250120	141500	2690854	1889	1889	1889	1889	0
297	20250120	141400	2690854	1889	1889	1889	1889	0
298	20250120	141300	2690854	1889	1889	1889	1889	0
299	20250120	141200	2690854	1889	1889	1889	1889	0
300	20250120	141100	2690854	1889	1889	1889	1889	0
301	20250120	141000	2690854	1889	1889	1889	1889	0
302	20250120	140900	2690854	1889	1889	1889	1889	0
303	20250120	140800	2690854	1889	1889	1889	1889	0
304	20250120	140700	2690854	1889	1889	1889	1889	0
305	20250120	140600	2690854	1889	1889	1889	1889	0
306	20250120	140500	2690854	1889	1889	1889	1889	0
307	20250120	140400	2690854	1889	1889	1889	1889	0
308	20250120	140300	2690854	1889	1889	1889	1889	0
309	20250120	140200	2690854	1889	1889	1889	1889	0
310	20250120	140100	2690854	1889	1889	1889	1889	0
311	20250120	140000	2690854	1889	1889	1889	1889	0
312	20250120	135900	2690854	1889	1889	1889	1889	0
313	20250120	135800	2690854	1889	1889	1889	1889	0
314	20250120	135700	2690854	1889	1889	1889	1889	0
315	20250120	135600	2690854	1889	1889	1889	1889	0
316	20250120	135500	2690854	1889	1889	1889	1889	0
317	20250120	135400	2690854	1889	1889	1889	1889	0
318	20250120	135300	2690854	1889	1889	1889	1889	0
319	20250120	135200	2690854	1889	1891	1891	1889	279
320	20250120	135100	2163495	1890	1890	1890	1890	0
321	20250120	135000	2163495	1890	1890	1890	1890	0
322	20250120	134900	2163495	1890	1890	1890	1890	0
323	20250120	134800	2163495	1890	1890	1890	1890	0
324	20250120	134700	2163495	1890	1890	1890	1890	0
325	20250120	134600	2163495	1890	1890	1890	1890	0
326	20250120	134500	2163495	1890	1890	1890	1890	0
327	20250120	134400	2163495	1890	1890	1890	1890	0
328	20250120	134300	2163495	1890	1890	1890	1890	0
329	20250120	134200	2163495	1890	1891	1891	1890	59
330	20250120	134100	2051935	1898	1898	1898	1898	0
331	20250120	134000	2051935	1898	1898	1898	1898	0
332	20250120	133900	2051935	1898	1898	1898	1898	0
333	20250120	133800	2051935	1898	1898	1898	1898	0
334	20250120	133700	2051935	1898	1898	1898	1898	0
335	20250120	133600	2051935	1898	1898	1898	1898	0
336	20250120	133500	2051935	1898	1898	1898	1898	0
337	20250120	133400	2051935	1898	1898	1898	1898	0
338	20250120	133300	2051935	1898	1898	1898	1898	0
339	20250120	133200	2051935	1898	1898	1898	1898	0
340	20250120	133100	2051935	1898	1898	1898	1898	0
341	20250120	133000	2051935	1898	1898	1898	1898	0
342	20250120	132900	2051935	1898	1898	1898	1898	0
343	20250120	132800	2051935	1898	1898	1898	1898	0
344	20250120	132700	2051935	1898	1898	1898	1898	0
345	20250120	132600	2051935	1898	1898	1898	1898	0
346	20250120	132500	2051935	1898	1898	1898	1898	0
347	20250120	132400	2051935	1898	1898	1898	1898	0
348	20250120	132300	2051935	1898	1898	1898	1898	0
349	20250120	132200	2051935	1898	1898	1898	1898	0
350	20250120	132100	2051935	1898	1898	1898	1898	0
351	20250120	132000	2051935	1898	1898	1898	1898	0
352	20250120	131900	2051935	1898	1898	1898	1898	0
353	20250120	131800	2051935	1898	1898	1898	1898	0
354	20250120	131700	2051935	1898	1898	1898	1898	0
355	20250120	131600	2051935	1898	1898	1898	1898	0
356	20250120	131500	2051935	1898	1898	1898	1898	0
357	20250120	131400	2051935	1898	1898	1898	1898	0
358	20250120	131300	2051935	1898	1898	1898	1898	0
359	20250120	131200	2051935	1898	1898	1898	1898	0
360	20250120	131100	2051935	1898	1898	1898	1898	0
361	20250120	131000	2051935	1898	1898	1898	1898	0
362	20250120	130900	2051935	1898	1898	1898	1898	0
363	20250120	130800	2051935	1898	1898	1898	1898	0
364	20250120	130700	2051935	1898	1898	1898	1898	0
365	20250120	130600	2051935	1898	1898	1898	1898	0
366	20250120	130500	2051935	1898	1898	1898	1898	0
367	20250120	130400	2051935	1898	1898	1898	1898	0
368	20250120	130300	2051935	1898	1898	1898	1898	0
369	20250120	130200	2051935	1898	1898	1898	1898	0
370	20250120	130100	2051935	1898	1898	1898	1898	0
371	20250120	130000	2051935	1898	1898	1898	1898	0
372	20250120	125900	2051935	1898	1898	1898	1898	0
373	20250120	125800	2051935	1898	1898	1898	1898	0
374	20250120	125700	2051935	1898	1898	1898	1898	0
375	20250120	125600	2051935	1898	1898	1898	1898	0
376	20250120	125500	2051935	1898	1898	1898	1898	0
377	20250120	125400	2051935	1898	1898	1898	1898	0
378	20250120	125300	2051935	1898	1898	1898	1898	0
379	20250120	125200	2051935	1898	1898	1898	1898	0
380	20250120	125100	2051935	1898	1898	1898	1898	0
381	20250120	125000	2051935	1898	1898	1898	1898	0
382	20250120	124900	2051935	1898	1898	1898	1898	0
383	20250120	124800	2051935	1898	1898	1898	1898	1
384	20250120	124700	2050037	1898	1898	1898	1898	0
385	20250120	124600	2050037	1898	1898	1898	1898	0
386	20250120	124500	2050037	1898	1898	1898	1898	0
387	20250120	124400	2050037	1898	1898	1898	1898	0
388	20250120	124300	2050037	1898	1898	1898	1898	0
389	20250120	124200	2050037	1898	1898	1898	1898	0
390	20250120	124100	2050037	1898	1898	1898	1898	0
391	20250120	124000	2050037	1898	1898	1898	1898	0
392	20250120	123900	2050037	1898	1898	1898	1898	3
393	20250120	123800	2044343	1898	1898	1898	1898	0
394	20250120	123700	2044343	1898	1898	1898	1898	0
395	20250120	123600	2044343	1898	1898	1898	1898	0
396	20250120	123500	2044343	1898	1898	1898	1898	0
397	20250120	123400	2044343	1898	1898	1898	1898	0
398	20250120	123300	2044343	1898	1898	1898	1898	50
399	20250120	123200	1949443	1899	1899	1899	1899	0
400	20250120	123100	1949443	1899	1899	1899	1899	0
401	20250120	123000	1949443	1899	1899	1899	1899	0
402	20250120	122900	1949443	1899	1899	1899	1899	0
403	20250120	122800	1949443	1899	1899	1899	1899	0
404	20250120	122700	1949443	1899	1899	1899	1899	0
405	20250120	122600	1949443	1899	1899	1899	1899	0
406	20250120	122500	1949443	1899	1899	1899	1899	0
407	20250120	122400	1949443	1899	1899	1899	1899	0
408	20250120	122300	1949443	1899	1899	1899	1899	0
409	20250120	122200	1949443	1899	1899	1899	1899	0
410	20250120	122100	1949443	1899	1899	1899	1899	0
411	20250120	122000	1949443	1899	1899	1899	1899	0
412	20250120	121900	1949443	1899	1899	1899	1899	0
413	20250120	121800	1949443	1899	1899	1899	1899	0
414	20250120	121700	1949443	1899	1899	1899	1899	0
415	20250120	121600	1949443	1899	1899	1899	1899	0
416	20250120	121500	1949443	1899	1899	1899	1899	0
417	20250120	121400	1949443	1899	1899	1899	1899	0
418	20250120	121300	1949443	1899	1899	1899	1899	0
419	20250120	121200	1949443	1899	1899	1899	1899	0
420	20250120	121100	1949443	1899	1899	1899	1899	0
421	20250120	121000	1949443	1899	1899	1899	1899	0
422	20250120	120900	1949443	1899	1899	1899	1899	0
423	20250120	120800	1949443	1899	1899	1899	1899	0
424	20250120	120700	1949443	1899	1899	1899	1899	0
425	20250120	120600	1949443	1899	1899	1899	1899	0
426	20250120	120500	1949443	1899	1899	1899	1899	0
427	20250120	120400	1949443	1899	1899	1899	1899	0
428	20250120	120300	1949443	1899	1899	1899	1899	0
429	20250120	120200	1949443	1899	1899	1899	1899	0
430	20250120	120100	1949443	1899	1899	1899	1899	0
431	20250120	120000	1949443	1899	1899	1899	1899	0
432	20250120	115900	1949443	1899	1899	1899	1899	0
433	20250120	115800	1949443	1899	1899	1899	1899	0
434	20250120	115700	1949443	1899	1899	1899	1899	0
435	20250120	115600	1949443	1899	1899	1899	1899	0
436	20250120	115500	1949443	1899	1899	1899	1899	0
437	20250120	115400	1949443	1899	1899	1899	1899	0
438	20250120	115300	1949443	1899	1899	1899	1899	0
439	20250120	115200	1949443	1899	1899	1899	1899	0
440	20250120	115100	1949443	1899	1899	1899	1899	0
441	20250120	115000	1949443	1899	1899	1899	1899	0
442	20250120	114900	1949443	1899	1899	1899	1899	0
443	20250120	114800	1949443	1899	1899	1899	1899	0
444	20250120	114700	1949443	1899	1899	1899	1899	0
445	20250120	114600	1949443	1899	1899	1899	1899	0
446	20250120	114500	1949443	1899	1899	1899	1899	0
447	20250120	114400	1949443	1899	1899	1899	1899	0
448	20250120	114300	1949443	1899	1899	1899	1899	0
449	20250120	114200	1949443	1899	1899	1899	1899	0
450	20250120	114100	1949443	1899	1899	1899	1899	0
451	20250120	114000	1949443	1899	1899	1899	1899	0
452	20250120	113900	1949443	1899	1899	1899	1899	0
453	20250120	113800	1949443	1899	1899	1899	1899	0
454	20250120	113700	1949443	1899	1899	1899	1899	0
455	20250120	113600	1949443	1899	1899	1899	1899	0
456	20250120	113500	1949443	1899	1899	1899	1899	0
457	20250120	113400	1949443	1899	1899	1899	1899	0
458	20250120	113300	1949443	1899	1899	1899	1899	0
459	20250120	113200	1949443	1899	1899	1899	1899	0
460	20250120	113100	1949443	1899	1899	1899	1899	0
461	20250120	113000	1949443	1899	1899	1899	1899	0
462	20250120	112900	1949443	1899	1899	1899	1899	0
463	20250120	112800	1949443	1899	1899	1899	1899	0
464	20250120	112700	1949443	1899	1899	1899	1899	0
465	20250120	112600	1949443	1899	1899	1899	1899	0
466	20250120	112500	1949443	1899	1899	1899	1899	0
467	20250120	112400	1949443	1899	1899	1899	1899	0
468	20250120	112300	1949443	1899	1899	1899	1899	0
469	20250120	112200	1949443	1899	1899	1899	1899	0
470	20250120	112100	1949443	1899	1899	1899	1899	0
471	20250120	112000	1949443	1899	1899	1899	1899	1
472	20250120	111900	1947544	1899	1899	1899	1899	0
473	20250120	111800	1947544	1899	1899	1899	1899	0
474	20250120	111700	1947544	1899	1899	1899	1899	0
475	20250120	111600	1947544	1899	1899	1899	1899	0
476	20250120	111500	1947544	1899	1899	1899	1899	0
477	20250120	111400	1947544	1899	1899	1899	1899	0
478	20250120	111300	1947544	1899	1899	1899	1899	0
479	20250120	111200	1947544	1899	1899	1899	1899	0
480	20250120	111100	1947544	1899	1899	1899	1899	0
481	20250120	111000	1947544	1899	1899	1899	1899	0
482	20250120	110900	1947544	1899	1899	1899	1899	0
483	20250120	110800	1947544	1899	1899	1899	1899	0
484	20250120	110700	1947544	1899	1899	1899	1899	0
485	20250120	110600	1947544	1899	1899	1899	1899	0
486	20250120	110500	1947544	1899	1899	1899	1899	0
487	20250120	110400	1947544	1899	1899	1899	1899	0
488	20250120	110300	1947544	1899	1899	1899	1899	0
489	20250120	110200	1947544	1899	1899	1899	1899	0
490	20250120	110100	1947544	1899	1899	1899	1899	0
491	20250120	110000	1947544	1899	1899	1899	1899	0
492	20250120	105900	1947544	1899	1899	1899	1899	0
493	20250120	105800	1947544	1899	1899	1899	1899	0
494	20250120	105700	1947544	1899	1899	1899	1899	0
495	20250120	105600	1947544	1899	1899	1899	1899	0
496	20250120	105500	1947544	1899	1899	1899	1899	0
497	20250120	105400	1947544	1899	1899	1899	1899	0
498	20250120	105300	1947544	1899	1899	1899	1899	0
499	20250120	105200	1947544	1899	1899	1899	1899	0
500	20250120	105100	1947544	1899	1899	1899	1899	0
501	20250120	105000	1947544	1899	1899	1899	1899	0
502	20250120	104900	1947544	1899	1899	1899	1899	0
503	20250120	104800	1947544	1899	1899	1899	1899	0
504	20250120	104700	1947544	1899	1899	1899	1899	0
505	20250120	104600	1947544	1899	1899	1899	1899	0
506	20250120	104500	1947544	1899	1899	1899	1899	0
507	20250120	104400	1947544	1899	1899	1899	1899	0
508	20250120	104300	1947544	1899	1899	1899	1899	0
509	20250120	104200	1947544	1899	1899	1899	1899	0
510	20250120	104100	1947544	1899	1899	1899	1899	0
511	20250120	104000	1947544	1899	1899	1899	1899	0
512	20250120	103900	1947544	1899	1899	1899	1899	0
513	20250120	103800	1947544	1899	1899	1899	1899	0
514	20250120	103700	1947544	1899	1899	1899	1899	0
515	20250120	103600	1947544	1899	1899	1899	1899	0
516	20250120	103500	1947544	1899	1899	1899	1899	0
517	20250120	103400	1947544	1899	1899	1899	1899	0
518	20250120	103300	1947544	1899	1899	1899	1899	0
519	20250120	103200	1947544	1899	1899	1899	1899	0
520	20250120	103100	1947544	1899	1899	1899	1899	0
521	20250120	103000	1947544	1899	1899	1899	1899	0
522	20250120	102900	1947544	1899	1899	1899	1899	0
523	20250120	102800	1947544	1899	1899	1899	1899	0
524	20250120	102700	1947544	1899	1899	1899	1899	0
525	20250120	102600	1947544	1899	1899	1899	1899	0
526	20250120	102500	1947544	1899	1899	1899	1899	0
527	20250120	102400	1947544	1899	1899	1899	1899	0
528	20250120	102300	1947544	1899	1899	1899	1899	0
529	20250120	102200	1947544	1899	1899	1899	1899	0
530	20250120	102100	1947544	1899	1899	1899	1899	1
531	20250120	102000	1945645	1891	1891	1891	1891	0
532	20250120	101900	1945645	1891	1891	1891	1891	0
533	20250120	101800	1945645	1891	1891	1891	1891	0
534	20250120	101700	1945645	1891	1891	1891	1891	0
535	20250120	101600	1945645	1891	1891	1891	1891	0
536	20250120	101500	1945645	1891	1891	1891	1891	0
537	20250120	101400	1945645	1891	1891	1891	1891	0
538	20250120	101300	1945645	1891	1891	1891	1891	0
539	20250120	101200	1945645	1891	1891	1891	1891	0
540	20250120	101100	1945645	1891	1891	1891	1891	0
541	20250120	101000	1945645	1891	1891	1891	1891	0
542	20250120	100900	1945645	1891	1891	1891	1891	30
543	20250120	100800	1888915	1891	1891	1891	1891	0
544	20250120	100700	1888915	1891	1891	1891	1891	0
545	20250120	100600	1888915	1891	1891	1891	1891	0
546	20250120	100500	1888915	1891	1899	1899	1891	4
547	20250120	100400	1881343	1899	1899	1899	1899	0
548	20250120	100300	1881343	1899	1899	1899	1899	0
549	20250120	100200	1881343	1899	1899	1899	1899	0
550	20250120	100100	1881343	1899	1899	1899	1899	0
551	20250120	100000	1881343	1899	1899	1899	1899	0
552	20250120	095900	1881343	1899	1899	1899	1899	0
553	20250120	095800	1881343	1899	1899	1899	1899	0
554	20250120	095700	1881343	1899	1899	1899	1899	0
555	20250120	095600	1881343	1899	1899	1899	1899	0
556	20250120	095500	1881343	1899	1899	1899	1899	0
557	20250120	095400	1881343	1899	1899	1899	1899	0
558	20250120	095300	1881343	1899	1899	1899	1899	0
559	20250120	095200	1881343	1899	1899	1899	1899	0
560	20250120	095100	1881343	1899	1899	1899	1899	0
561	20250120	095000	1881343	1899	1899	1899	1890	14
562	20250120	094900	1854784	1890	1890	1890	1890	0
563	20250120	094800	1854784	1890	1899	1899	1890	8
564	20250120	094700	1839646	1899	1899	1899	1899	0
565	20250120	094600	1839646	1899	1899	1899	1899	0
566	20250120	094500	1839646	1899	1899	1899	1899	0
567	20250120	094400	1839646	1899	1899	1899	1899	0
568	20250120	094300	1839646	1899	1899	1899	1899	0
569	20250120	094200	1839646	1899	1899	1899	1899	0
570	20250120	094100	1839646	1899	1891	1899	1890	23
571	20250120	094000	1796166	1898	1898	1898	1898	5
572	20250120	093900	1786676	1899	1899	1899	1899	0
573	20250120	093800	1786676	1899	1899	1899	1899	0
574	20250120	093700	1786676	1899	1899	1899	1899	0
575	20250120	093600	1786676	1899	1899	1899	1899	0
576	20250120	093500	1786676	1899	1899	1899	1899	0
577	20250120	093400	1786676	1899	1899	1899	1899	0
578	20250120	093300	1786676	1899	1899	1899	1899	0
579	20250120	093200	1786676	1899	1899	1899	1899	0
580	20250120	093100	1786676	1899	1899	1899	1899	0
581	20250120	093000	1786676	1899	1899	1899	1899	0
582	20250120	092900	1786676	1899	1899	1899	1899	1
583	20250120	092800	1784777	1890	1890	1890	1890	0
584	20250120	092700	1784777	1890	1890	1890	1890	0
585	20250120	092600	1784777	1890	1890	1890	1890	0
586	20250120	092500	1784777	1890	1890	1890	1890	0
587	20250120	092400	1784777	1890	1890	1890	1890	0
588	20250120	092300	1784777	1890	1890	1890	1890	0
589	20250120	092200	1784777	1890	1890	1890	1890	0
590	20250120	092100	1784777	1890	1890	1890	1890	0
591	20250120	092000	1784777	1890	1890	1890	1890	0
592	20250120	091900	1784777	1890	1890	1890	1890	0
593	20250120	091800	1784777	1890	1890	1890	1890	0
594	20250120	091700	1784777	1890	1890	1890	1890	0
595	20250120	091600	1784777	1890	1890	1890	1890	0
596	20250120	091500	1784777	1890	1890	1890	1890	0
597	20250120	091400	1784777	1890	1890	1890	1890	400
598	20250120	091300	1028777	1890	1890	1890	1890	431
599	20250120	091200	214187	1895	1895	1895	1895	0
600	20250120	091100	214187	1895	1895	1895	1895	0
601	20250120	091000	214187	1895	1895	1895	1895	0
602	20250120	090900	214187	1895	1895	1895	1895	0
603	20250120	090800	214187	1895	1895	1895	1895	0
604	20250120	090700	214187	1895	1895	1895	1895	0
605	20250120	090600	214187	1895	1895	1895	1895	0
606	20250120	090500	214187	1895	1895	1895	1895	0
607	20250120	090400	214187	1895	1895	1895	1895	0
608	20250120	090300	214187	1895	1895	1895	1895	0
609	20250120	090200	214187	1895	1895	1895	1895	0
610	20250120	090100	214187	1895	1895	1895	1895	100
611	20250120	090000	24687	1899	1899	1899	1899	13