KissMeData/050760/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	193300	12169164	1360	1360	1360	1360	2
3	20250114	193200	12169164	1360	1360	1360	1360	0
4	20250114	193100	12169164	1360	1360	1360	1360	0
5	20250114	193000	12169164	1360	1360	1360	1360	0
6	20250114	192900	12169164	1360	1360	1360	1360	0
7	20250114	192800	12169164	1360	1360	1360	1360	0
8	20250114	192700	12169164	1360	1360	1360	1360	0
9	20250114	192600	12169164	1360	1360	1360	1360	0
10	20250114	192500	12169164	1360	1360	1360	1360	0
11	20250114	192400	12169164	1360	1360	1360	1360	0
12	20250114	192300	12169164	1360	1360	1360	1360	0
13	20250114	192200	12169164	1360	1360	1360	1360	0
14	20250114	192100	12169164	1360	1360	1360	1360	0
15	20250114	192000	12169164	1360	1360	1360	1360	0
16	20250114	191900	12169164	1360	1360	1360	1360	0
17	20250114	191800	12169164	1360	1360	1360	1360	0
18	20250114	191700	12169164	1360	1360	1360	1360	0
19	20250114	191600	12169164	1360	1360	1360	1360	0
20	20250114	191500	12169164	1360	1360	1360	1360	0
21	20250114	191400	12169164	1360	1360	1360	1360	0
22	20250114	191300	12169164	1360	1360	1360	1360	0
23	20250114	191200	12169164	1360	1360	1360	1360	0
24	20250114	191100	12169164	1360	1360	1360	1360	0
25	20250114	191000	12169164	1360	1360	1360	1360	0
26	20250114	190900	12169164	1360	1360	1360	1360	0
27	20250114	190800	12169164	1360	1360	1360	1360	0
28	20250114	190700	12169164	1360	1360	1360	1360	0
29	20250114	190600	12169164	1360	1360	1360	1360	0
30	20250114	190500	12169164	1360	1360	1360	1360	0
31	20250114	190400	12169164	1360	1360	1360	1360	0
32	20250114	190300	12169164	1360	1360	1360	1360	2
33	20250114	190200	12169164	1360	1360	1360	1360	0
34	20250114	190100	12169164	1360	1360	1360	1360	0
35	20250114	190000	12169164	1360	1360	1360	1360	0
36	20250114	185900	12169164	1360	1360	1360	1360	0
37	20250114	185800	12169164	1360	1360	1360	1360	0
38	20250114	185700	12169164	1360	1360	1360	1360	0
39	20250114	185600	12169164	1360	1360	1360	1360	0
40	20250114	185500	12169164	1360	1360	1360	1360	0
41	20250114	185400	12169164	1360	1360	1360	1360	0
42	20250114	185300	12169164	1360	1360	1360	1360	0
43	20250114	185200	12169164	1360	1360	1360	1360	0
44	20250114	185100	12169164	1360	1360	1360	1360	0
45	20250114	185000	12169164	1360	1360	1360	1360	0
46	20250114	184900	12169164	1360	1360	1360	1360	0
47	20250114	184800	12169164	1360	1360	1360	1360	0
48	20250114	184700	12169164	1360	1360	1360	1360	0
49	20250114	184600	12169164	1360	1360	1360	1360	0
50	20250114	184500	12169164	1360	1360	1360	1360	0
51	20250114	184400	12169164	1360	1360	1360	1360	0
52	20250114	184300	12169164	1360	1360	1360	1360	0
53	20250114	184200	12169164	1360	1360	1360	1360	0
54	20250114	184100	12169164	1360	1360	1360	1360	0
55	20250114	184000	12169164	1360	1360	1360	1360	0
56	20250114	183900	12169164	1360	1360	1360	1360	0
57	20250114	183800	12169164	1360	1360	1360	1360	0
58	20250114	183700	12169164	1360	1360	1360	1360	0
59	20250114	183600	12169164	1360	1360	1360	1360	0
60	20250114	183500	12169164	1360	1360	1360	1360	0
61	20250114	183400	12169164	1360	1360	1360	1360	0
62	20250114	183300	12169164	1360	1360	1360	1360	2
63	20250114	183200	12169164	1360	1360	1360	1360	0
64	20250114	183100	12169164	1360	1360	1360	1360	0
65	20250114	183000	12169164	1360	1360	1360	1360	0
66	20250114	182900	12169164	1360	1360	1360	1360	0
67	20250114	182800	12169164	1360	1360	1360	1360	0
68	20250114	182700	12169164	1360	1360	1360	1360	0
69	20250114	182600	12169164	1360	1360	1360	1360	0
70	20250114	182500	12169164	1360	1360	1360	1360	0
71	20250114	182400	12169164	1360	1360	1360	1360	0
72	20250114	182300	12169164	1360	1360	1360	1360	0
73	20250114	182200	12169164	1360	1360	1360	1360	0
74	20250114	182100	12169164	1360	1360	1360	1360	0
75	20250114	182000	12169164	1360	1360	1360	1360	0
76	20250114	181900	12169164	1360	1360	1360	1360	0
77	20250114	181800	12169164	1360	1360	1360	1360	0
78	20250114	181700	12169164	1360	1360	1360	1360	0
79	20250114	181600	12169164	1360	1360	1360	1360	0
80	20250114	181500	12169164	1360	1360	1360	1360	0
81	20250114	181400	12169164	1360	1360	1360	1360	0
82	20250114	181300	12169164	1360	1360	1360	1360	0
83	20250114	181200	12169164	1360	1360	1360	1360	0
84	20250114	181100	12169164	1360	1360	1360	1360	0
85	20250114	181000	12169164	1360	1360	1360	1360	0
86	20250114	180900	12169164	1360	1360	1360	1360	0
87	20250114	180800	12169164	1360	1360	1360	1360	0
88	20250114	180700	12169164	1360	1360	1360	1360	0
89	20250114	180600	12169164	1360	1360	1360	1360	0
90	20250114	180500	12169164	1360	1360	1360	1360	0
91	20250114	180400	12169164	1360	1360	1360	1360	0
92	20250114	180300	12169164	1360	1360	1360	1360	2
93	20250114	180200	12169164	1360	1360	1360	1360	0
94	20250114	180100	12169164	1360	1360	1360	1360	0
95	20250114	180000	12169164	1360	1360	1360	1360	0
96	20250114	175900	12169164	1360	1360	1360	1360	0
97	20250114	175800	12169164	1360	1360	1360	1360	0
98	20250114	175700	12169164	1360	1360	1360	1360	0
99	20250114	175600	12169164	1360	1360	1360	1360	0
100	20250114	175500	12169164	1360	1360	1360	1360	0
101	20250114	175400	12169164	1360	1360	1360	1360	0
102	20250114	175300	12169164	1360	1360	1360	1360	0
103	20250114	175200	12169164	1360	1360	1360	1360	0
104	20250114	175100	12169164	1360	1360	1360	1360	0
105	20250114	175000	12169164	1360	1360	1360	1360	0
106	20250114	174900	12169164	1360	1360	1360	1360	0
107	20250114	174800	12169164	1360	1360	1360	1360	0
108	20250114	174700	12169164	1360	1360	1360	1360	0
109	20250114	174600	12169164	1360	1360	1360	1360	0
110	20250114	174500	12169164	1360	1360	1360	1360	0
111	20250114	174400	12169164	1360	1360	1360	1360	0
112	20250114	174300	12169164	1360	1360	1360	1360	0
113	20250114	174200	12169164	1360	1360	1360	1360	0
114	20250114	174100	12169164	1360	1360	1360	1360	0
115	20250114	174000	12169164	1360	1360	1360	1360	0
116	20250114	173900	12169164	1360	1360	1360	1360	0
117	20250114	173800	12169164	1360	1360	1360	1360	0
118	20250114	173700	12169164	1360	1360	1360	1360	0
119	20250114	173600	12169164	1360	1360	1360	1360	0
120	20250114	173500	12169164	1360	1360	1360	1360	0
121	20250114	173400	12169164	1360	1360	1360	1360	0
122	20250114	173300	12169164	1360	1360	1360	1360	2
123	20250114	173200	12169164	1360	1360	1360	1360	0
124	20250114	173100	12169164	1360	1360	1360	1360	0
125	20250114	173000	12169164	1360	1360	1360	1360	0
126	20250114	172900	12169164	1360	1360	1360	1360	0
127	20250114	172800	12169164	1360	1360	1360	1360	0
128	20250114	172700	12169164	1360	1360	1360	1360	0
129	20250114	172600	12169164	1360	1360	1360	1360	0
130	20250114	172500	12169164	1360	1360	1360	1360	0
131	20250114	172400	12169164	1360	1360	1360	1360	0
132	20250114	172300	12169164	1360	1360	1360	1360	0
133	20250114	172200	12169164	1360	1360	1360	1360	0
134	20250114	172100	12169164	1360	1360	1360	1360	0
135	20250114	172000	12169164	1360	1360	1360	1360	0
136	20250114	171900	12169164	1360	1360	1360	1360	0
137	20250114	171800	12169164	1360	1360	1360	1360	0
138	20250114	171700	12169164	1360	1360	1360	1360	0
139	20250114	171600	12169164	1360	1360	1360	1360	0
140	20250114	171500	12169164	1360	1360	1360	1360	0
141	20250114	171400	12169164	1360	1360	1360	1360	0
142	20250114	171300	12169164	1360	1360	1360	1360	0
143	20250114	171200	12169164	1360	1360	1360	1360	0
144	20250114	171100	12169164	1360	1360	1360	1360	0
145	20250114	171000	12169164	1360	1360	1360	1360	0
146	20250114	170900	12169164	1360	1360	1360	1360	0
147	20250114	170800	12169164	1360	1360	1360	1360	0
148	20250114	170700	12169164	1360	1360	1360	1360	0
149	20250114	170600	12169164	1360	1360	1360	1360	0
150	20250114	170500	12169164	1360	1360	1360	1360	0
151	20250114	170400	12169164	1360	1360	1360	1360	0
152	20250114	170300	12169164	1360	1360	1360	1360	2
153	20250114	170200	12169164	1360	1360	1360	1360	0
154	20250114	170100	12169164	1360	1360	1360	1360	0
155	20250114	170000	12169164	1360	1360	1360	1360	0
156	20250114	165900	12169164	1360	1360	1360	1360	0
157	20250114	165800	12169164	1360	1360	1360	1360	0
158	20250114	165700	12169164	1360	1360	1360	1360	0
159	20250114	165600	12169164	1360	1360	1360	1360	0
160	20250114	165500	12169164	1360	1360	1360	1360	0
161	20250114	165400	12169164	1360	1360	1360	1360	0
162	20250114	165300	12169164	1360	1360	1360	1360	0
163	20250114	165200	12169164	1360	1360	1360	1360	0
164	20250114	165100	12169164	1360	1360	1360	1360	0
165	20250114	165000	12169164	1360	1360	1360	1360	0
166	20250114	164900	12169164	1360	1360	1360	1360	0
167	20250114	164800	12169164	1360	1360	1360	1360	0
168	20250114	164700	12169164	1360	1360	1360	1360	0
169	20250114	164600	12169164	1360	1360	1360	1360	0
170	20250114	164500	12169164	1360	1360	1360	1360	0
171	20250114	164400	12169164	1360	1360	1360	1360	0
172	20250114	164300	12169164	1360	1360	1360	1360	0
173	20250114	164200	12169164	1360	1360	1360	1360	0
174	20250114	164100	12169164	1360	1360	1360	1360	0
175	20250114	164000	12169164	1360	1360	1360	1360	0
176	20250114	163900	12169164	1360	1360	1360	1360	0
177	20250114	163800	12169164	1360	1360	1360	1360	0
178	20250114	163700	12169164	1360	1360	1360	1360	0
179	20250114	163600	12169164	1360	1360	1360	1360	0
180	20250114	163500	12169164	1360	1360	1360	1360	0
181	20250114	163400	12169164	1360	1360	1360	1360	0
182	20250114	163300	12169164	1360	1360	1360	1360	2
183	20250114	163200	12169164	1360	1360	1360	1360	0
184	20250114	163100	12169164	1360	1360	1360	1360	0
185	20250114	163000	12169164	1360	1360	1360	1360	0
186	20250114	162900	12169164	1360	1360	1360	1360	0
187	20250114	162800	12169164	1360	1360	1360	1360	0
188	20250114	162700	12169164	1360	1360	1360	1360	0
189	20250114	162600	12169164	1360	1360	1360	1360	0
190	20250114	162500	12169164	1360	1360	1360	1360	0
191	20250114	162400	12169164	1360	1360	1360	1360	0
192	20250114	162300	12169164	1360	1360	1360	1360	0
193	20250114	162200	12169164	1360	1360	1360	1360	0
194	20250114	162100	12169164	1360	1360	1360	1360	0
195	20250114	162000	12169164	1360	1360	1360	1360	0
196	20250114	161900	12169164	1360	1360	1360	1360	0
197	20250114	161800	12169164	1360	1360	1360	1360	0
198	20250114	161700	12169164	1360	1360	1360	1360	0
199	20250114	161600	12169164	1360	1360	1360	1360	0
200	20250114	161500	12169164	1360	1360	1360	1360	0
201	20250114	161400	12169164	1360	1360	1360	1360	0
202	20250114	161300	12169164	1360	1360	1360	1360	0
203	20250114	161200	12169164	1360	1360	1360	1360	0
204	20250114	161100	12169164	1360	1360	1360	1360	0
205	20250114	161000	12169164	1360	1360	1360	1360	0
206	20250114	160900	12169164	1360	1360	1360	1360	0
207	20250114	160800	12169164	1360	1360	1360	1360	0
208	20250114	160700	12169164	1360	1360	1360	1360	0
209	20250114	160600	12169164	1360	1360	1360	1360	0
210	20250114	160500	12169164	1360	1360	1360	1360	0
211	20250114	160400	12169164	1360	1360	1360	1360	0
212	20250114	160300	12169164	1360	1360	1360	1360	2
213	20250114	160200	12169164	1360	1360	1360	1360	0
214	20250114	160100	12169164	1360	1360	1360	1360	0
215	20250114	160000	12169164	1360	1360	1360	1360	0
216	20250114	155900	12169164	1360	1360	1360	1360	0
217	20250114	155800	12169164	1360	1360	1360	1360	0
218	20250114	155700	12169164	1360	1360	1360	1360	0
219	20250114	155600	12169164	1360	1360	1360	1360	0
220	20250114	155500	12169164	1360	1360	1360	1360	0
221	20250114	155400	12169164	1360	1360	1360	1360	0
222	20250114	155300	12169164	1360	1360	1360	1360	0
223	20250114	155200	12169164	1360	1360	1360	1360	0
224	20250114	155100	12169164	1360	1360	1360	1360	0
225	20250114	155000	12169164	1360	1360	1360	1360	0
226	20250114	154900	12169164	1360	1360	1360	1360	0
227	20250114	154800	12169164	1360	1360	1360	1360	0
228	20250114	154700	12169164	1360	1360	1360	1360	0
229	20250114	154600	12169164	1360	1360	1360	1360	0
230	20250114	154500	12169164	1360	1360	1360	1360	0
231	20250114	154400	12169164	1360	1360	1360	1360	0
232	20250114	154300	12169164	1360	1360	1360	1360	0
233	20250114	154200	12169164	1360	1360	1360	1360	0
234	20250114	154100	12169164	1360	1360	1360	1360	0
235	20250114	154000	12169164	1360	1360	1360	1360	0
236	20250114	153900	12169164	1360	1360	1360	1360	0
237	20250114	153800	12169164	1360	1360	1360	1360	0
238	20250114	153700	12169164	1360	1360	1360	1360	0
239	20250114	153600	12169164	1360	1360	1360	1360	0
240	20250114	153500	12169164	1360	1360	1360	1360	0
241	20250114	153400	12169164	1360	1360	1360	1360	0
242	20250114	153300	12169164	1360	1360	1360	1360	2
243	20250114	153200	12169164	1360	1360	1360	1360	0
244	20250114	153100	12169164	1360	1360	1360	1360	0
245	20250114	153000	12169164	1360	1360	1360	1360	2
246	20250114	152900	12166444	1360	1360	1360	1360	0
247	20250114	152800	12166444	1360	1360	1360	1360	0
248	20250114	152700	12166444	1360	1360	1360	1360	0
249	20250114	152600	12166444	1360	1360	1360	1360	0
250	20250114	152500	12166444	1360	1360	1360	1360	0
251	20250114	152400	12166444	1360	1360	1360	1360	0
252	20250114	152300	12166444	1360	1360	1360	1360	0
253	20250114	152200	12166444	1360	1360	1360	1360	0
254	20250114	152100	12166444	1360	1360	1360	1360	0
255	20250114	152000	12166444	1360	1360	1360	1360	0
256	20250114	151900	12166444	1360	1360	1360	1360	68
257	20250114	151800	12073964	1360	1360	1360	1360	0
258	20250114	151700	12073964	1360	1360	1360	1360	0
259	20250114	151600	12073964	1360	1360	1360	1360	0
260	20250114	151500	12073964	1360	1360	1360	1360	0
261	20250114	151400	12073964	1360	1360	1360	1360	0
262	20250114	151300	12073964	1360	1360	1360	1360	0
263	20250114	151200	12073964	1360	1360	1360	1360	0
264	20250114	151100	12073964	1360	1360	1360	1360	0
265	20250114	151000	12073964	1360	1360	1360	1360	0
266	20250114	150900	12073964	1360	1360	1360	1360	0
267	20250114	150800	12073964	1360	1360	1360	1360	0
268	20250114	150700	12073964	1360	1360	1360	1360	0
269	20250114	150600	12073964	1360	1360	1360	1360	0
270	20250114	150500	12073964	1360	1360	1360	1360	0
271	20250114	150400	12073964	1360	1360	1360	1360	0
272	20250114	150300	12073964	1360	1360	1360	1360	0
273	20250114	150200	12073964	1360	1360	1360	1360	0
274	20250114	150100	12073964	1360	1360	1360	1360	0
275	20250114	150000	12073964	1360	1360	1360	1360	0
276	20250114	145900	12073964	1360	1360	1360	1360	0
277	20250114	145800	12073964	1360	1360	1360	1360	0
278	20250114	145700	12073964	1360	1360	1360	1360	0
279	20250114	145600	12073964	1360	1360	1360	1360	0
280	20250114	145500	12073964	1360	1360	1360	1360	0
281	20250114	145400	12073964	1360	1360	1360	1360	0
282	20250114	145300	12073964	1360	1360	1360	1360	0
283	20250114	145200	12073964	1360	1360	1360	1360	0
284	20250114	145100	12073964	1360	1360	1360	1360	0
285	20250114	145000	12073964	1360	1360	1360	1360	0
286	20250114	144900	12073964	1360	1360	1360	1360	0
287	20250114	144800	12073964	1360	1360	1360	1360	0
288	20250114	144700	12073964	1360	1360	1360	1360	0
289	20250114	144600	12073964	1360	1360	1360	1360	0
290	20250114	144500	12073964	1360	1360	1360	1360	0
291	20250114	144400	12073964	1360	1360	1360	1360	0
292	20250114	144300	12073964	1360	1359	1361	1359	24
293	20250114	144200	12041307	1357	1357	1357	1357	34
294	20250114	144100	11995169	1357	1357	1357	1357	0
295	20250114	144000	11995169	1357	1357	1357	1357	0
296	20250114	143900	11995169	1357	1357	1357	1357	0
297	20250114	143800	11995169	1357	1357	1357	1357	0
298	20250114	143700	11995169	1357	1357	1357	1357	0
299	20250114	143600	11995169	1357	1357	1357	1357	0
300	20250114	143500	11995169	1357	1357	1357	1357	0
301	20250114	143400	11995169	1357	1357	1357	1357	0
302	20250114	143300	11995169	1357	1357	1357	1357	0
303	20250114	143200	11995169	1357	1357	1357	1357	0
304	20250114	143100	11995169	1357	1357	1357	1357	0
305	20250114	143000	11995169	1357	1357	1357	1357	0
306	20250114	142900	11995169	1357	1357	1357	1357	0
307	20250114	142800	11995169	1357	1357	1357	1357	0
308	20250114	142700	11995169	1357	1357	1357	1357	0
309	20250114	142600	11995169	1357	1357	1357	1357	0
310	20250114	142500	11995169	1357	1357	1357	1357	0
311	20250114	142400	11995169	1357	1357	1357	1357	0
312	20250114	142300	11995169	1357	1357	1357	1357	0
313	20250114	142200	11995169	1357	1357	1357	1357	0
314	20250114	142100	11995169	1357	1357	1357	1357	0
315	20250114	142000	11995169	1357	1357	1357	1357	0
316	20250114	141900	11995169	1357	1357	1357	1357	0
317	20250114	141800	11995169	1357	1357	1357	1357	0
318	20250114	141700	11995169	1357	1357	1357	1357	0
319	20250114	141600	11995169	1357	1357	1357	1357	0
320	20250114	141500	11995169	1357	1357	1357	1357	0
321	20250114	141400	11995169	1357	1357	1357	1357	0
322	20250114	141300	11995169	1357	1357	1357	1357	0
323	20250114	141200	11995169	1357	1357	1357	1357	0
324	20250114	141100	11995169	1357	1357	1357	1357	0
325	20250114	141000	11995169	1357	1357	1357	1357	0
326	20250114	140900	11995169	1357	1357	1357	1357	0
327	20250114	140800	11995169	1357	1357	1357	1357	0
328	20250114	140700	11995169	1357	1357	1357	1357	0
329	20250114	140600	11995169	1357	1357	1357	1357	0
330	20250114	140500	11995169	1357	1357	1357	1357	0
331	20250114	140400	11995169	1357	1357	1357	1357	0
332	20250114	140300	11995169	1357	1357	1357	1357	0
333	20250114	140200	11995169	1357	1357	1357	1357	0
334	20250114	140100	11995169	1357	1357	1357	1357	0
335	20250114	140000	11995169	1357	1357	1357	1357	0
336	20250114	135900	11995169	1357	1357	1357	1357	0
337	20250114	135800	11995169	1357	1357	1357	1357	0
338	20250114	135700	11995169	1357	1357	1357	1357	0
339	20250114	135600	11995169	1357	1357	1357	1357	0
340	20250114	135500	11995169	1357	1357	1357	1357	0
341	20250114	135400	11995169	1357	1357	1357	1357	0
342	20250114	135300	11995169	1357	1357	1357	1357	0
343	20250114	135200	11995169	1357	1357	1357	1357	0
344	20250114	135100	11995169	1357	1357	1357	1357	0
345	20250114	135000	11995169	1357	1357	1357	1357	0
346	20250114	134900	11995169	1357	1357	1357	1357	52
347	20250114	134800	11924605	1357	1357	1357	1357	0
348	20250114	134700	11924605	1357	1357	1357	1357	0
349	20250114	134600	11924605	1357	1357	1357	1357	0
350	20250114	134500	11924605	1357	1357	1357	1357	0
351	20250114	134400	11924605	1357	1357	1357	1357	0
352	20250114	134300	11924605	1357	1357	1357	1357	0
353	20250114	134200	11924605	1357	1357	1357	1357	0
354	20250114	134100	11924605	1357	1357	1357	1357	0
355	20250114	134000	11924605	1357	1357	1357	1357	0
356	20250114	133900	11924605	1357	1357	1357	1357	0
357	20250114	133800	11924605	1357	1357	1357	1357	0
358	20250114	133700	11924605	1357	1357	1357	1357	0
359	20250114	133600	11924605	1357	1357	1357	1357	0
360	20250114	133500	11924605	1357	1357	1357	1357	0
361	20250114	133400	11924605	1357	1357	1357	1357	0
362	20250114	133300	11924605	1357	1357	1357	1357	0
363	20250114	133200	11924605	1357	1357	1357	1357	4
364	20250114	133100	11919177	1361	1361	1361	1361	0
365	20250114	133000	11919177	1361	1361	1361	1361	0
366	20250114	132900	11919177	1361	1361	1361	1361	0
367	20250114	132800	11919177	1361	1361	1361	1361	0
368	20250114	132700	11919177	1361	1361	1361	1361	0
369	20250114	132600	11919177	1361	1361	1361	1361	0
370	20250114	132500	11919177	1361	1361	1361	1361	0
371	20250114	132400	11919177	1361	1361	1361	1361	0
372	20250114	132300	11919177	1361	1361	1361	1361	0
373	20250114	132200	11919177	1361	1361	1361	1361	1
374	20250114	132100	11917816	1362	1362	1362	1362	0
375	20250114	132000	11917816	1362	1362	1362	1362	0
376	20250114	131900	11917816	1362	1362	1362	1362	0
377	20250114	131800	11917816	1362	1362	1362	1362	0
378	20250114	131700	11917816	1362	1362	1362	1362	0
379	20250114	131600	11917816	1362	1362	1362	1362	0
380	20250114	131500	11917816	1362	1362	1362	1362	0
381	20250114	131400	11917816	1362	1362	1362	1362	0
382	20250114	131300	11917816	1362	1362	1362	1362	0
383	20250114	131200	11917816	1362	1362	1362	1362	149
384	20250114	131100	11714878	1362	1362	1362	1362	3551
385	20250114	131000	6878416	1362	1362	1362	1362	0
386	20250114	130900	6878416	1362	1362	1362	1362	0
387	20250114	130800	6878416	1362	1362	1362	1362	268
388	20250114	130700	6513400	1362	1362	1362	1362	1179
389	20250114	130600	4907602	1362	1362	1362	1362	0
390	20250114	130500	4907602	1362	1362	1362	1362	0
391	20250114	130400	4907602	1362	1362	1362	1362	0
392	20250114	130300	4907602	1362	1362	1362	1362	0
393	20250114	130200	4907602	1362	1362	1362	1362	0
394	20250114	130100	4907602	1362	1362	1362	1362	0
395	20250114	130000	4907602	1362	1362	1362	1362	0
396	20250114	125900	4907602	1362	1362	1362	1362	44
397	20250114	125800	4847674	1357	1357	1357	1357	0
398	20250114	125700	4847674	1357	1357	1357	1357	0
399	20250114	125600	4847674	1357	1357	1357	1357	0
400	20250114	125500	4847674	1357	1357	1357	1357	0
401	20250114	125400	4847674	1357	1357	1357	1357	0
402	20250114	125300	4847674	1357	1357	1357	1357	0
403	20250114	125200	4847674	1357	1357	1357	1357	0
404	20250114	125100	4847674	1357	1357	1357	1357	0
405	20250114	125000	4847674	1357	1357	1357	1357	0
406	20250114	124900	4847674	1357	1357	1357	1357	0
407	20250114	124800	4847674	1357	1357	1357	1357	0
408	20250114	124700	4847674	1357	1357	1357	1357	0
409	20250114	124600	4847674	1357	1357	1357	1357	0
410	20250114	124500	4847674	1357	1357	1357	1357	0
411	20250114	124400	4847674	1357	1357	1357	1357	0
412	20250114	124300	4847674	1357	1357	1357	1357	0
413	20250114	124200	4847674	1357	1357	1357	1357	0
414	20250114	124100	4847674	1357	1357	1357	1357	0
415	20250114	124000	4847674	1357	1357	1357	1357	0
416	20250114	123900	4847674	1357	1357	1357	1357	0
417	20250114	123800	4847674	1357	1357	1357	1357	0
418	20250114	123700	4847674	1357	1357	1357	1357	0
419	20250114	123600	4847674	1357	1357	1357	1357	0
420	20250114	123500	4847674	1357	1357	1357	1357	0
421	20250114	123400	4847674	1357	1357	1357	1357	0
422	20250114	123300	4847674	1357	1357	1357	1357	0
423	20250114	123200	4847674	1357	1357	1357	1357	0
424	20250114	123100	4847674	1357	1357	1357	1357	0
425	20250114	123000	4847674	1357	1357	1357	1357	0
426	20250114	122900	4847674	1357	1357	1357	1357	0
427	20250114	122800	4847674	1357	1357	1357	1357	0
428	20250114	122700	4847674	1357	1357	1357	1357	0
429	20250114	122600	4847674	1357	1357	1357	1357	0
430	20250114	122500	4847674	1357	1357	1357	1357	0
431	20250114	122400	4847674	1357	1357	1357	1357	0
432	20250114	122300	4847674	1357	1357	1357	1357	0
433	20250114	122200	4847674	1357	1357	1357	1357	0
434	20250114	122100	4847674	1357	1357	1357	1357	0
435	20250114	122000	4847674	1357	1357	1357	1357	0
436	20250114	121900	4847674	1357	1357	1357	1357	0
437	20250114	121800	4847674	1357	1357	1357	1357	0
438	20250114	121700	4847674	1357	1357	1357	1357	0
439	20250114	121600	4847674	1357	1361	1361	1357	23
440	20250114	121500	4816428	1361	1361	1361	1361	0
441	20250114	121400	4816428	1361	1361	1361	1361	0
442	20250114	121300	4816428	1361	1361	1361	1361	0
443	20250114	121200	4816428	1361	1361	1361	1361	0
444	20250114	121100	4816428	1361	1361	1361	1361	0
445	20250114	121000	4816428	1361	1361	1361	1361	0
446	20250114	120900	4816428	1361	1361	1361	1361	0
447	20250114	120800	4816428	1361	1361	1361	1361	0
448	20250114	120700	4816428	1361	1361	1361	1361	0
449	20250114	120600	4816428	1361	1361	1361	1361	0
450	20250114	120500	4816428	1361	1361	1361	1361	0
451	20250114	120400	4816428	1361	1361	1361	1361	0
452	20250114	120300	4816428	1361	1361	1361	1361	0
453	20250114	120200	4816428	1361	1361	1361	1361	0
454	20250114	120100	4816428	1361	1362	1362	1361	16
455	20250114	120000	4794638	1361	1361	1361	1361	0
456	20250114	115900	4794638	1361	1361	1361	1361	0
457	20250114	115800	4794638	1361	1361	1361	1361	0
458	20250114	115700	4794638	1361	1361	1361	1361	0
459	20250114	115600	4794638	1361	1361	1361	1361	0
460	20250114	115500	4794638	1361	1361	1361	1361	0
461	20250114	115400	4794638	1361	1361	1361	1361	0
462	20250114	115300	4794638	1361	1361	1361	1361	0
463	20250114	115200	4794638	1361	1361	1361	1361	0
464	20250114	115100	4794638	1361	1361	1361	1361	0
465	20250114	115000	4794638	1361	1361	1361	1361	0
466	20250114	114900	4794638	1361	1361	1361	1361	0
467	20250114	114800	4794638	1361	1361	1361	1361	0
468	20250114	114700	4794638	1361	1361	1361	1361	0
469	20250114	114600	4794638	1361	1361	1361	1361	0
470	20250114	114500	4794638	1361	1361	1361	1361	0
471	20250114	114400	4794638	1361	1362	1362	1361	16
472	20250114	114300	4772848	1362	1362	1362	1362	0
473	20250114	114200	4772848	1362	1362	1362	1362	0
474	20250114	114100	4772848	1362	1362	1362	1362	0
475	20250114	114000	4772848	1362	1362	1362	1362	0
476	20250114	113900	4772848	1362	1362	1362	1362	0
477	20250114	113800	4772848	1362	1362	1362	1362	0
478	20250114	113700	4772848	1362	1362	1362	1362	0
479	20250114	113600	4772848	1362	1362	1362	1362	0
480	20250114	113500	4772848	1362	1362	1362	1362	5
481	20250114	113400	4766038	1359	1359	1359	1359	0
482	20250114	113300	4766038	1359	1359	1359	1359	0
483	20250114	113200	4766038	1359	1359	1359	1359	0
484	20250114	113100	4766038	1359	1359	1359	1359	0
485	20250114	113000	4766038	1359	1359	1359	1359	0
486	20250114	112900	4766038	1359	1359	1359	1359	0
487	20250114	112800	4766038	1359	1359	1359	1359	0
488	20250114	112700	4766038	1359	1359	1359	1359	0
489	20250114	112600	4766038	1359	1359	1359	1359	0
490	20250114	112500	4766038	1359	1359	1359	1359	0
491	20250114	112400	4766038	1359	1359	1359	1359	0
492	20250114	112300	4766038	1359	1359	1359	1359	0
493	20250114	112200	4766038	1359	1359	1359	1359	0
494	20250114	112100	4766038	1359	1359	1359	1359	0
495	20250114	112000	4766038	1359	1359	1359	1359	0
496	20250114	111900	4766038	1359	1359	1359	1359	0
497	20250114	111800	4766038	1359	1359	1359	1359	0
498	20250114	111700	4766038	1359	1359	1359	1359	0
499	20250114	111600	4766038	1359	1359	1359	1359	0
500	20250114	111500	4766038	1359	1359	1359	1359	0
501	20250114	111400	4766038	1359	1359	1359	1359	0
502	20250114	111300	4766038	1359	1360	1360	1359	20
503	20250114	111200	4738848	1362	1361	1362	1361	20
504	20250114	111100	4711618	1359	1362	1362	1359	1041
505	20250114	111000	3293838	1360	1361	1361	1358	349
506	20250114	110900	2818958	1357	1355	1357	1355	452
507	20250114	110800	2206036	1355	1354	1355	1353	130
508	20250114	110700	2029936	1350	1350	1350	1350	598
509	20250114	110600	1222636	1349	1349	1349	1349	0
510	20250114	110500	1222636	1349	1349	1349	1349	0
511	20250114	110400	1222636	1349	1349	1349	1349	0
512	20250114	110300	1222636	1349	1349	1349	1349	0
513	20250114	110200	1222636	1349	1349	1349	1349	0
514	20250114	110100	1222636	1349	1349	1349	1349	0
515	20250114	110000	1222636	1349	1349	1349	1349	0
516	20250114	105900	1222636	1349	1349	1349	1349	10
517	20250114	105800	1209146	1350	1350	1350	1350	0
518	20250114	105700	1209146	1350	1350	1350	1350	0
519	20250114	105600	1209146	1350	1350	1350	1350	0
520	20250114	105500	1209146	1350	1350	1350	1350	0
521	20250114	105400	1209146	1350	1350	1350	1350	0
522	20250114	105300	1209146	1350	1350	1350	1350	0
523	20250114	105200	1209146	1350	1350	1350	1350	0
524	20250114	105100	1209146	1350	1350	1350	1350	0
525	20250114	105000	1209146	1350	1350	1350	1350	50
526	20250114	104900	1141646	1350	1350	1350	1350	0
527	20250114	104800	1141646	1350	1350	1350	1350	0
528	20250114	104700	1141646	1350	1350	1350	1350	0
529	20250114	104600	1141646	1350	1350	1350	1350	0
530	20250114	104500	1141646	1350	1350	1350	1350	0
531	20250114	104400	1141646	1350	1350	1350	1350	0
532	20250114	104300	1141646	1350	1350	1350	1350	0
533	20250114	104200	1141646	1350	1350	1350	1350	0
534	20250114	104100	1141646	1350	1350	1350	1350	0
535	20250114	104000	1141646	1350	1350	1350	1350	0
536	20250114	103900	1141646	1350	1350	1350	1350	0
537	20250114	103800	1141646	1350	1350	1350	1350	0
538	20250114	103700	1141646	1350	1350	1350	1350	0
539	20250114	103600	1141646	1350	1350	1350	1350	0
540	20250114	103500	1141646	1350	1350	1350	1350	0
541	20250114	103400	1141646	1350	1350	1350	1350	4
542	20250114	103300	1136246	1350	1350	1350	1350	0
543	20250114	103200	1136246	1350	1350	1350	1350	0
544	20250114	103100	1136246	1350	1350	1350	1350	0
545	20250114	103000	1136246	1350	1350	1350	1350	0
546	20250114	102900	1136246	1350	1350	1350	1350	0
547	20250114	102800	1136246	1350	1350	1350	1350	0
548	20250114	102700	1136246	1350	1350	1350	1350	0
549	20250114	102600	1136246	1350	1350	1350	1350	0
550	20250114	102500	1136246	1350	1350	1350	1350	0
551	20250114	102400	1136246	1350	1350	1350	1350	10
552	20250114	102300	1122746	1350	1350	1350	1350	0
553	20250114	102200	1122746	1350	1350	1350	1350	0
554	20250114	102100	1122746	1350	1350	1350	1350	0
555	20250114	102000	1122746	1350	1350	1350	1350	0
556	20250114	101900	1122746	1350	1350	1350	1350	0
557	20250114	101800	1122746	1350	1350	1350	1350	0
558	20250114	101700	1122746	1350	1350	1350	1350	20
559	20250114	101600	1095746	1350	1350	1350	1350	0
560	20250114	101500	1095746	1350	1350	1350	1350	0
561	20250114	101400	1095746	1350	1350	1350	1350	0
562	20250114	101300	1095746	1350	1350	1350	1350	0
563	20250114	101200	1095746	1350	1350	1350	1350	0
564	20250114	101100	1095746	1350	1350	1350	1350	0
565	20250114	101000	1095746	1350	1350	1350	1350	0
566	20250114	100900	1095746	1350	1350	1350	1350	1
567	20250114	100800	1094396	1350	1350	1350	1350	0
568	20250114	100700	1094396	1350	1350	1350	1350	0
569	20250114	100600	1094396	1350	1350	1350	1350	0
570	20250114	100500	1094396	1350	1350	1350	1350	0
571	20250114	100400	1094396	1350	1350	1350	1350	0
572	20250114	100300	1094396	1350	1350	1350	1350	0
573	20250114	100200	1094396	1350	1350	1350	1350	0
574	20250114	100100	1094396	1350	1350	1350	1350	0
575	20250114	100000	1094396	1350	1350	1350	1350	0
576	20250114	095900	1094396	1350	1350	1350	1350	0
577	20250114	095800	1094396	1350	1350	1350	1350	0
578	20250114	095700	1094396	1350	1350	1350	1350	0
579	20250114	095600	1094396	1350	1350	1350	1350	0
580	20250114	095500	1094396	1350	1350	1350	1350	0
581	20250114	095400	1094396	1350	1350	1350	1350	179
582	20250114	095300	852746	1355	1355	1355	1355	0
583	20250114	095200	852746	1355	1355	1355	1355	0
584	20250114	095100	852746	1355	1355	1355	1355	0
585	20250114	095000	852746	1355	1355	1355	1355	0
586	20250114	094900	852746	1355	1355	1355	1355	0
587	20250114	094800	852746	1355	1355	1355	1355	0
588	20250114	094700	852746	1355	1355	1355	1355	65
589	20250114	094600	764671	1356	1356	1356	1356	0
590	20250114	094500	764671	1356	1356	1356	1356	0
591	20250114	094400	764671	1356	1356	1356	1356	0
592	20250114	094300	764671	1356	1356	1356	1356	0
593	20250114	094200	764671	1356	1356	1356	1356	0
594	20250114	094100	764671	1356	1356	1356	1356	0
595	20250114	094000	764671	1356	1356	1356	1356	0
596	20250114	093900	764671	1356	1356	1356	1356	0
597	20250114	093800	764671	1356	1356	1356	1356	0
598	20250114	093700	764671	1356	1356	1356	1356	0
599	20250114	093600	764671	1356	1356	1356	1356	0
600	20250114	093500	764671	1356	1356	1356	1356	0
601	20250114	093400	764671	1356	1356	1356	1356	0
602	20250114	093300	764671	1356	1356	1356	1356	0
603	20250114	093200	764671	1356	1356	1356	1356	0
604	20250114	093100	764671	1356	1356	1356	1356	0
605	20250114	093000	764671	1356	1356	1356	1356	0
606	20250114	092900	764671	1356	1356	1356	1356	0
607	20250114	092800	764671	1356	1356	1356	1356	0
608	20250114	092700	764671	1356	1356	1356	1356	0
609	20250114	092600	764671	1356	1356	1356	1356	0
610	20250114	092500	764671	1356	1356	1356	1356	0
611	20250114	092400	764671	1356	1356	1356	1356	0
612	20250114	092300	764671	1356	1356	1356	1356	0
613	20250114	092200	764671	1356	1356	1356	1356	0
614	20250114	092100	764671	1356	1356	1356	1356	0
615	20250114	092000	764671	1356	1356	1356	1356	0
616	20250114	091900	764671	1356	1356	1356	1356	0
617	20250114	091800	764671	1356	1356	1356	1356	0
618	20250114	091700	764671	1356	1356	1356	1356	0
619	20250114	091600	764671	1356	1356	1356	1356	0
620	20250114	091500	764671	1356	1356	1356	1356	0
621	20250114	091400	764671	1356	1356	1356	1356	0
622	20250114	091300	764671	1356	1356	1356	1356	0
623	20250114	091200	764671	1356	1356	1356	1356	0
624	20250114	091100	764671	1356	1356	1356	1356	0
625	20250114	091000	764671	1356	1356	1356	1356	0
626	20250114	090900	764671	1356	1356	1356	1356	0
627	20250114	090800	764671	1356	1356	1356	1356	1
628	20250114	090700	763315	1351	1351	1351	1351	0
629	20250114	090600	763315	1351	1351	1351	1351	0
630	20250114	090500	763315	1351	1351	1351	1351	0
631	20250114	090400	763315	1351	1351	1351	1351	0
632	20250114	090300	763315	1351	1351	1351	1351	72
633	20250114	090200	666043	1351	1351	1351	1351	181
634	20250114	090100	421512	1351	1351	1351	1351	0
635	20250114	090000	421512	1351	1351	1351	1351	312