KissMeData/024800/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	190900	15178035	1881	1881	1881	1881	290
3	20250121	190800	15178035	1881	1881	1881	1881	0
4	20250121	190700	15178035	1881	1881	1881	1881	0
5	20250121	190600	15178035	1881	1881	1881	1881	0
6	20250121	190500	15178035	1881	1881	1881	1881	0
7	20250121	190400	15178035	1881	1881	1881	1881	0
8	20250121	190300	15178035	1881	1881	1881	1881	0
9	20250121	190200	15178035	1881	1881	1881	1881	0
10	20250121	190100	15178035	1881	1881	1881	1881	0
11	20250121	190000	15178035	1881	1881	1881	1881	0
12	20250121	185900	15178035	1881	1881	1881	1881	0
13	20250121	185800	15178035	1881	1881	1881	1881	0
14	20250121	185700	15178035	1881	1881	1881	1881	0
15	20250121	185600	15178035	1881	1881	1881	1881	0
16	20250121	185500	15178035	1881	1881	1881	1881	0
17	20250121	185400	15178035	1881	1881	1881	1881	0
18	20250121	185300	15178035	1881	1881	1881	1881	0
19	20250121	185200	15178035	1881	1881	1881	1881	0
20	20250121	185100	15178035	1881	1881	1881	1881	0
21	20250121	185000	15178035	1881	1881	1881	1881	0
22	20250121	184900	15178035	1881	1881	1881	1881	0
23	20250121	184800	15178035	1881	1881	1881	1881	0
24	20250121	184700	15178035	1881	1881	1881	1881	0
25	20250121	184600	15178035	1881	1881	1881	1881	0
26	20250121	184500	15178035	1881	1881	1881	1881	0
27	20250121	184400	15178035	1881	1881	1881	1881	0
28	20250121	184300	15178035	1881	1881	1881	1881	0
29	20250121	184200	15178035	1881	1881	1881	1881	0
30	20250121	184100	15178035	1881	1881	1881	1881	0
31	20250121	184000	15178035	1881	1881	1881	1881	0
32	20250121	183900	15178035	1881	1881	1881	1881	290
33	20250121	183800	15178035	1881	1881	1881	1881	0
34	20250121	183700	15178035	1881	1881	1881	1881	0
35	20250121	183600	15178035	1881	1881	1881	1881	0
36	20250121	183500	15178035	1881	1881	1881	1881	0
37	20250121	183400	15178035	1881	1881	1881	1881	0
38	20250121	183300	15178035	1881	1881	1881	1881	0
39	20250121	183200	15178035	1881	1881	1881	1881	0
40	20250121	183100	15178035	1881	1881	1881	1881	0
41	20250121	183000	15178035	1881	1881	1881	1881	0
42	20250121	182900	15178035	1881	1881	1881	1881	0
43	20250121	182800	15178035	1881	1881	1881	1881	0
44	20250121	182700	15178035	1881	1881	1881	1881	0
45	20250121	182600	15178035	1881	1881	1881	1881	0
46	20250121	182500	15178035	1881	1881	1881	1881	0
47	20250121	182400	15178035	1881	1881	1881	1881	0
48	20250121	182300	15178035	1881	1881	1881	1881	0
49	20250121	182200	15178035	1881	1881	1881	1881	0
50	20250121	182100	15178035	1881	1881	1881	1881	0
51	20250121	182000	15178035	1881	1881	1881	1881	0
52	20250121	181900	15178035	1881	1881	1881	1881	0
53	20250121	181800	15178035	1881	1881	1881	1881	0
54	20250121	181700	15178035	1881	1881	1881	1881	0
55	20250121	181600	15178035	1881	1881	1881	1881	0
56	20250121	181500	15178035	1881	1881	1881	1881	0
57	20250121	181400	15178035	1881	1881	1881	1881	0
58	20250121	181300	15178035	1881	1881	1881	1881	0
59	20250121	181200	15178035	1881	1881	1881	1881	0
60	20250121	181100	15178035	1881	1881	1881	1881	0
61	20250121	181000	15178035	1881	1881	1881	1881	0
62	20250121	180900	15178035	1881	1881	1881	1881	290
63	20250121	180800	15178035	1881	1881	1881	1881	0
64	20250121	180700	15178035	1881	1881	1881	1881	0
65	20250121	180600	15178035	1881	1881	1881	1881	0
66	20250121	180500	15178035	1881	1881	1881	1881	0
67	20250121	180400	15178035	1881	1881	1881	1881	0
68	20250121	180300	15178035	1881	1881	1881	1881	0
69	20250121	180200	15178035	1881	1881	1881	1881	0
70	20250121	180100	15178035	1881	1881	1881	1881	0
71	20250121	180000	15178035	1881	1881	1881	1881	0
72	20250121	175900	15178035	1881	1881	1881	1881	0
73	20250121	175800	15178035	1881	1881	1881	1881	0
74	20250121	175700	15178035	1881	1881	1881	1881	0
75	20250121	175600	15178035	1881	1881	1881	1881	0
76	20250121	175500	15178035	1881	1881	1881	1881	0
77	20250121	175400	15178035	1881	1881	1881	1881	0
78	20250121	175300	15178035	1881	1881	1881	1881	0
79	20250121	175200	15178035	1881	1881	1881	1881	0
80	20250121	175100	15178035	1881	1881	1881	1881	0
81	20250121	175000	15178035	1881	1881	1881	1881	0
82	20250121	174900	15178035	1881	1881	1881	1881	0
83	20250121	174800	15178035	1881	1881	1881	1881	0
84	20250121	174700	15178035	1881	1881	1881	1881	0
85	20250121	174600	15178035	1881	1881	1881	1881	0
86	20250121	174500	15178035	1881	1881	1881	1881	0
87	20250121	174400	15178035	1881	1881	1881	1881	0
88	20250121	174300	15178035	1881	1881	1881	1881	0
89	20250121	174200	15178035	1881	1881	1881	1881	0
90	20250121	174100	15178035	1881	1881	1881	1881	0
91	20250121	174000	15178035	1881	1881	1881	1881	0
92	20250121	173900	15178035	1881	1881	1881	1881	290
93	20250121	173800	15178035	1881	1881	1881	1881	0
94	20250121	173700	15178035	1881	1881	1881	1881	0
95	20250121	173600	15178035	1881	1881	1881	1881	0
96	20250121	173500	15178035	1881	1881	1881	1881	0
97	20250121	173400	15178035	1881	1881	1881	1881	0
98	20250121	173300	15178035	1881	1881	1881	1881	0
99	20250121	173200	15178035	1881	1881	1881	1881	0
100	20250121	173100	15178035	1881	1881	1881	1881	0
101	20250121	173000	15178035	1881	1881	1881	1881	0
102	20250121	172900	15178035	1881	1881	1881	1881	0
103	20250121	172800	15178035	1881	1881	1881	1881	0
104	20250121	172700	15178035	1881	1881	1881	1881	0
105	20250121	172600	15178035	1881	1881	1881	1881	0
106	20250121	172500	15178035	1881	1881	1881	1881	0
107	20250121	172400	15178035	1881	1881	1881	1881	0
108	20250121	172300	15178035	1881	1881	1881	1881	0
109	20250121	172200	15178035	1881	1881	1881	1881	0
110	20250121	172100	15178035	1881	1881	1881	1881	0
111	20250121	172000	15178035	1881	1881	1881	1881	0
112	20250121	171900	15178035	1881	1881	1881	1881	0
113	20250121	171800	15178035	1881	1881	1881	1881	0
114	20250121	171700	15178035	1881	1881	1881	1881	0
115	20250121	171600	15178035	1881	1881	1881	1881	0
116	20250121	171500	15178035	1881	1881	1881	1881	0
117	20250121	171400	15178035	1881	1881	1881	1881	0
118	20250121	171300	15178035	1881	1881	1881	1881	0
119	20250121	171200	15178035	1881	1881	1881	1881	0
120	20250121	171100	15178035	1881	1881	1881	1881	0
121	20250121	171000	15178035	1881	1881	1881	1881	0
122	20250121	170900	15178035	1881	1881	1881	1881	290
123	20250121	170800	15178035	1881	1881	1881	1881	0
124	20250121	170700	15178035	1881	1881	1881	1881	0
125	20250121	170600	15178035	1881	1881	1881	1881	0
126	20250121	170500	15178035	1881	1881	1881	1881	0
127	20250121	170400	15178035	1881	1881	1881	1881	0
128	20250121	170300	15178035	1881	1881	1881	1881	0
129	20250121	170200	15178035	1881	1881	1881	1881	0
130	20250121	170100	15178035	1881	1881	1881	1881	0
131	20250121	170000	15178035	1881	1881	1881	1881	0
132	20250121	165900	15178035	1881	1881	1881	1881	0
133	20250121	165800	15178035	1881	1881	1881	1881	0
134	20250121	165700	15178035	1881	1881	1881	1881	0
135	20250121	165600	15178035	1881	1881	1881	1881	0
136	20250121	165500	15178035	1881	1881	1881	1881	0
137	20250121	165400	15178035	1881	1881	1881	1881	0
138	20250121	165300	15178035	1881	1881	1881	1881	0
139	20250121	165200	15178035	1881	1881	1881	1881	0
140	20250121	165100	15178035	1881	1881	1881	1881	0
141	20250121	165000	15178035	1881	1881	1881	1881	0
142	20250121	164900	15178035	1881	1881	1881	1881	0
143	20250121	164800	15178035	1881	1881	1881	1881	0
144	20250121	164700	15178035	1881	1881	1881	1881	0
145	20250121	164600	15178035	1881	1881	1881	1881	0
146	20250121	164500	15178035	1881	1881	1881	1881	0
147	20250121	164400	15178035	1881	1881	1881	1881	0
148	20250121	164300	15178035	1881	1881	1881	1881	0
149	20250121	164200	15178035	1881	1881	1881	1881	0
150	20250121	164100	15178035	1881	1881	1881	1881	0
151	20250121	164000	15178035	1881	1881	1881	1881	0
152	20250121	163900	15178035	1881	1881	1881	1881	290
153	20250121	163800	15178035	1881	1881	1881	1881	0
154	20250121	163700	15178035	1881	1881	1881	1881	0
155	20250121	163600	15178035	1881	1881	1881	1881	0
156	20250121	163500	15178035	1881	1881	1881	1881	0
157	20250121	163400	15178035	1881	1881	1881	1881	0
158	20250121	163300	15178035	1881	1881	1881	1881	0
159	20250121	163200	15178035	1881	1881	1881	1881	0
160	20250121	163100	15178035	1881	1881	1881	1881	0
161	20250121	163000	15178035	1881	1881	1881	1881	0
162	20250121	162900	15178035	1881	1881	1881	1881	0
163	20250121	162800	15178035	1881	1881	1881	1881	0
164	20250121	162700	15178035	1881	1881	1881	1881	0
165	20250121	162600	15178035	1881	1881	1881	1881	0
166	20250121	162500	15178035	1881	1881	1881	1881	0
167	20250121	162400	15178035	1881	1881	1881	1881	0
168	20250121	162300	15178035	1881	1881	1881	1881	0
169	20250121	162200	15178035	1881	1881	1881	1881	0
170	20250121	162100	15178035	1881	1881	1881	1881	0
171	20250121	162000	15178035	1881	1881	1881	1881	0
172	20250121	161900	15178035	1881	1881	1881	1881	0
173	20250121	161800	15178035	1881	1881	1881	1881	0
174	20250121	161700	15178035	1881	1881	1881	1881	0
175	20250121	161600	15178035	1881	1881	1881	1881	0
176	20250121	161500	15178035	1881	1881	1881	1881	0
177	20250121	161400	15178035	1881	1881	1881	1881	0
178	20250121	161300	15178035	1881	1881	1881	1881	0
179	20250121	161200	15178035	1881	1881	1881	1881	0
180	20250121	161100	15178035	1881	1881	1881	1881	0
181	20250121	161000	15178035	1881	1881	1881	1881	0
182	20250121	160900	15178035	1881	1881	1881	1881	290
183	20250121	160800	15178035	1881	1881	1881	1881	0
184	20250121	160700	15178035	1881	1881	1881	1881	0
185	20250121	160600	15178035	1881	1881	1881	1881	0
186	20250121	160500	15178035	1881	1881	1881	1881	0
187	20250121	160400	15178035	1881	1881	1881	1881	0
188	20250121	160300	15178035	1881	1881	1881	1881	0
189	20250121	160200	15178035	1881	1881	1881	1881	0
190	20250121	160100	15178035	1881	1881	1881	1881	0
191	20250121	160000	15178035	1881	1881	1881	1881	0
192	20250121	155900	15178035	1881	1881	1881	1881	0
193	20250121	155800	15178035	1881	1881	1881	1881	0
194	20250121	155700	15178035	1881	1881	1881	1881	0
195	20250121	155600	15178035	1881	1881	1881	1881	0
196	20250121	155500	15178035	1881	1881	1881	1881	0
197	20250121	155400	15178035	1881	1881	1881	1881	0
198	20250121	155300	15178035	1881	1881	1881	1881	0
199	20250121	155200	15178035	1881	1881	1881	1881	0
200	20250121	155100	15178035	1881	1881	1881	1881	0
201	20250121	155000	15178035	1881	1881	1881	1881	0
202	20250121	154900	15178035	1881	1881	1881	1881	0
203	20250121	154800	15178035	1881	1881	1881	1881	0
204	20250121	154700	15178035	1881	1881	1881	1881	0
205	20250121	154600	15178035	1881	1881	1881	1881	0
206	20250121	154500	15178035	1881	1881	1881	1881	0
207	20250121	154400	15178035	1881	1881	1881	1881	0
208	20250121	154300	15178035	1881	1881	1881	1881	0
209	20250121	154200	15178035	1881	1881	1881	1881	0
210	20250121	154100	15178035	1881	1881	1881	1881	0
211	20250121	154000	15178035	1881	1881	1881	1881	0
212	20250121	153900	15178035	1881	1881	1881	1881	290
213	20250121	153800	15178035	1881	1881	1881	1881	0
214	20250121	153700	15178035	1881	1881	1881	1881	0
215	20250121	153600	15178035	1881	1881	1881	1881	0
216	20250121	153500	15178035	1881	1881	1881	1881	0
217	20250121	153400	15178035	1881	1881	1881	1881	0
218	20250121	153300	15178035	1881	1881	1881	1881	0
219	20250121	153200	15178035	1881	1881	1881	1881	0
220	20250121	153100	15178035	1881	1881	1881	1881	0
221	20250121	153000	15178035	1881	1881	1881	1881	290
222	20250121	152900	14632545	1881	1881	1881	1881	0
223	20250121	152800	14632545	1881	1881	1881	1881	0
224	20250121	152700	14632545	1881	1881	1881	1881	0
225	20250121	152600	14632545	1881	1881	1881	1881	0
226	20250121	152500	14632545	1881	1881	1881	1881	0
227	20250121	152400	14632545	1881	1881	1881	1881	0
228	20250121	152300	14632545	1881	1881	1881	1881	0
229	20250121	152200	14632545	1881	1881	1881	1881	0
230	20250121	152100	14632545	1881	1881	1881	1881	0
231	20250121	152000	14632545	1881	1881	1881	1881	0
232	20250121	151900	14632545	1881	1881	1881	1881	0
233	20250121	151800	14632545	1881	1881	1881	1881	0
234	20250121	151700	14632545	1881	1881	1881	1881	0
235	20250121	151600	14632545	1881	1881	1881	1881	0
236	20250121	151500	14632545	1881	1881	1881	1881	0
237	20250121	151400	14632545	1881	1881	1881	1881	1
238	20250121	151300	14630664	1877	1877	1877	1877	1
239	20250121	151200	14628787	1881	1881	1881	1881	0
240	20250121	151100	14628787	1881	1881	1881	1881	0
241	20250121	151000	14628787	1881	1881	1881	1881	0
242	20250121	150900	14628787	1881	1881	1881	1881	0
243	20250121	150800	14628787	1881	1881	1881	1881	0
244	20250121	150700	14628787	1881	1881	1881	1881	0
245	20250121	150600	14628787	1881	1881	1881	1881	0
246	20250121	150500	14628787	1881	1881	1881	1881	25
247	20250121	150400	14581762	1881	1881	1881	1881	0
248	20250121	150300	14581762	1881	1881	1881	1881	0
249	20250121	150200	14581762	1881	1881	1881	1881	0
250	20250121	150100	14581762	1881	1881	1881	1881	0
251	20250121	150000	14581762	1881	1881	1881	1881	0
252	20250121	145900	14581762	1881	1881	1881	1881	0
253	20250121	145800	14581762	1881	1881	1881	1881	0
254	20250121	145700	14581762	1881	1881	1881	1881	0
255	20250121	145600	14581762	1881	1881	1881	1881	100
256	20250121	145500	14393662	1881	1881	1881	1881	0
257	20250121	145400	14393662	1881	1881	1881	1881	0
258	20250121	145300	14393662	1881	1881	1881	1881	0
259	20250121	145200	14393662	1881	1881	1881	1881	0
260	20250121	145100	14393662	1881	1881	1881	1881	0
261	20250121	145000	14393662	1881	1881	1881	1881	0
262	20250121	144900	14393662	1881	1881	1881	1881	0
263	20250121	144800	14393662	1881	1881	1881	1881	0
264	20250121	144700	14393662	1881	1881	1881	1881	0
265	20250121	144600	14393662	1881	1881	1881	1881	0
266	20250121	144500	14393662	1881	1881	1881	1881	0
267	20250121	144400	14393662	1881	1881	1881	1881	0
268	20250121	144300	14393662	1881	1881	1881	1881	0
269	20250121	144200	14393662	1881	1881	1881	1881	0
270	20250121	144100	14393662	1881	1881	1881	1881	0
271	20250121	144000	14393662	1881	1881	1881	1881	0
272	20250121	143900	14393662	1881	1880	1881	1880	3
273	20250121	143800	14388021	1877	1877	1877	1877	0
274	20250121	143700	14388021	1877	1877	1877	1877	0
275	20250121	143600	14388021	1877	1877	1877	1877	0
276	20250121	143500	14388021	1877	1877	1877	1877	0
277	20250121	143400	14388021	1877	1877	1877	1877	0
278	20250121	143300	14388021	1877	1877	1877	1877	399
279	20250121	143200	13639098	1874	1874	1874	1874	0
280	20250121	143100	13639098	1874	1874	1874	1874	0
281	20250121	143000	13639098	1874	1874	1874	1874	0
282	20250121	142900	13639098	1874	1874	1874	1874	0
283	20250121	142800	13639098	1874	1874	1874	1874	0
284	20250121	142700	13639098	1874	1874	1874	1874	0
285	20250121	142600	13639098	1874	1874	1874	1874	0
286	20250121	142500	13639098	1874	1874	1874	1874	0
287	20250121	142400	13639098	1874	1874	1874	1874	0
288	20250121	142300	13639098	1874	1874	1874	1874	0
289	20250121	142200	13639098	1874	1874	1874	1874	0
290	20250121	142100	13639098	1874	1874	1874	1874	0
291	20250121	142000	13639098	1874	1874	1874	1874	0
292	20250121	141900	13639098	1874	1874	1874	1874	0
293	20250121	141800	13639098	1874	1874	1874	1874	0
294	20250121	141700	13639098	1874	1874	1874	1874	0
295	20250121	141600	13639098	1874	1874	1874	1874	0
296	20250121	141500	13639098	1874	1874	1874	1874	0
297	20250121	141400	13639098	1874	1874	1874	1874	0
298	20250121	141300	13639098	1874	1874	1874	1874	0
299	20250121	141200	13639098	1874	1874	1874	1874	371
300	20250121	141100	12943844	1874	1874	1874	1874	0
301	20250121	141000	12943844	1874	1874	1874	1874	125
302	20250121	140900	12709594	1874	1874	1874	1874	500
303	20250121	140800	11772594	1874	1874	1874	1874	0
304	20250121	140700	11772594	1874	1874	1874	1874	75
305	20250121	140600	11632044	1873	1873	1873	1873	0
306	20250121	140500	11632044	1873	1873	1873	1873	0
307	20250121	140400	11632044	1873	1873	1873	1873	0
308	20250121	140300	11632044	1873	1873	1873	1873	0
309	20250121	140200	11632044	1873	1873	1873	1873	0
310	20250121	140100	11632044	1873	1873	1873	1873	0
311	20250121	140000	11632044	1873	1873	1873	1873	0
312	20250121	135900	11632044	1873	1873	1873	1873	0
313	20250121	135800	11632044	1873	1873	1873	1873	0
314	20250121	135700	11632044	1873	1873	1873	1873	0
315	20250121	135600	11632044	1873	1873	1873	1873	0
316	20250121	135500	11632044	1873	1873	1873	1873	0
317	20250121	135400	11632044	1873	1873	1873	1873	0
318	20250121	135300	11632044	1873	1873	1873	1873	0
319	20250121	135200	11632044	1873	1874	1874	1873	30
320	20250121	135100	11575849	1873	1873	1873	1873	0
321	20250121	135000	11575849	1873	1875	1875	1873	1100
322	20250121	134900	9515449	1880	1880	1880	1880	0
323	20250121	134800	9515449	1880	1880	1880	1880	0
324	20250121	134700	9515449	1880	1880	1880	1880	0
325	20250121	134600	9515449	1880	1880	1880	1880	0
326	20250121	134500	9515449	1880	1880	1880	1880	4
327	20250121	134400	9507929	1875	1875	1875	1875	0
328	20250121	134300	9507929	1875	1875	1875	1875	0
329	20250121	134200	9507929	1875	1875	1875	1875	10
330	20250121	134100	9489179	1882	1882	1882	1882	0
331	20250121	134000	9489179	1882	1882	1882	1882	0
332	20250121	133900	9489179	1882	1882	1882	1882	0
333	20250121	133800	9489179	1882	1882	1882	1882	0
334	20250121	133700	9489179	1882	1882	1882	1882	0
335	20250121	133600	9489179	1882	1882	1882	1882	0
336	20250121	133500	9489179	1882	1882	1882	1882	0
337	20250121	133400	9489179	1882	1882	1882	1882	0
338	20250121	133300	9489179	1882	1882	1882	1882	0
339	20250121	133200	9489179	1882	1882	1882	1882	0
340	20250121	133100	9489179	1882	1882	1882	1882	0
341	20250121	133000	9489179	1882	1882	1882	1882	0
342	20250121	132900	9489179	1882	1882	1882	1882	0
343	20250121	132800	9489179	1882	1882	1882	1882	0
344	20250121	132700	9489179	1882	1882	1882	1882	0
345	20250121	132600	9489179	1882	1882	1882	1882	0
346	20250121	132500	9489179	1882	1882	1882	1882	0
347	20250121	132400	9489179	1882	1882	1882	1882	700
348	20250121	132300	8171779	1883	1883	1883	1883	0
349	20250121	132200	8171779	1883	1883	1883	1883	0
350	20250121	132100	8171779	1883	1883	1883	1883	0
351	20250121	132000	8171779	1883	1883	1883	1883	0
352	20250121	131900	8171779	1883	1883	1883	1883	0
353	20250121	131800	8171779	1883	1883	1883	1883	0
354	20250121	131700	8171779	1883	1883	1883	1883	0
355	20250121	131600	8171779	1883	1883	1883	1883	0
356	20250121	131500	8171779	1883	1883	1883	1883	0
357	20250121	131400	8171779	1883	1883	1883	1883	0
358	20250121	131300	8171779	1883	1883	1883	1883	0
359	20250121	131200	8171779	1883	1883	1883	1883	0
360	20250121	131100	8171779	1883	1883	1883	1883	0
361	20250121	131000	8171779	1883	1883	1883	1883	0
362	20250121	130900	8171779	1883	1883	1883	1883	0
363	20250121	130800	8171779	1883	1883	1883	1883	0
364	20250121	130700	8171779	1883	1883	1883	1883	0
365	20250121	130600	8171779	1883	1883	1883	1883	0
366	20250121	130500	8171779	1883	1883	1883	1883	0
367	20250121	130400	8171779	1883	1883	1883	1883	0
368	20250121	130300	8171779	1883	1883	1883	1883	0
369	20250121	130200	8171779	1883	1883	1883	1883	0
370	20250121	130100	8171779	1883	1883	1883	1883	0
371	20250121	130000	8171779	1883	1883	1883	1883	0
372	20250121	125900	8171779	1883	1883	1883	1883	0
373	20250121	125800	8171779	1883	1883	1883	1883	0
374	20250121	125700	8171779	1883	1883	1883	1883	0
375	20250121	125600	8171779	1883	1883	1883	1883	0
376	20250121	125500	8171779	1883	1883	1883	1883	0
377	20250121	125400	8171779	1883	1883	1883	1883	0
378	20250121	125300	8171779	1883	1883	1883	1883	0
379	20250121	125200	8171779	1883	1883	1883	1883	0
380	20250121	125100	8171779	1883	1883	1883	1883	0
381	20250121	125000	8171779	1883	1883	1883	1883	0
382	20250121	124900	8171779	1883	1883	1883	1883	0
383	20250121	124800	8171779	1883	1883	1883	1883	0
384	20250121	124700	8171779	1883	1883	1883	1883	0
385	20250121	124600	8171779	1883	1883	1883	1883	0
386	20250121	124500	8171779	1883	1883	1883	1883	0
387	20250121	124400	8171779	1883	1883	1883	1883	0
388	20250121	124300	8171779	1883	1883	1883	1883	0
389	20250121	124200	8171779	1883	1883	1883	1883	0
390	20250121	124100	8171779	1883	1883	1883	1883	0
391	20250121	124000	8171779	1883	1883	1883	1883	0
392	20250121	123900	8171779	1883	1883	1883	1883	0
393	20250121	123800	8171779	1883	1874	1883	1874	1613
394	20250121	123700	5149008	1874	1874	1874	1874	0
395	20250121	123600	5149008	1874	1874	1874	1874	0
396	20250121	123500	5149008	1874	1874	1874	1874	0
397	20250121	123400	5149008	1874	1874	1874	1874	0
398	20250121	123300	5149008	1874	1874	1874	1874	0
399	20250121	123200	5149008	1874	1874	1874	1874	0
400	20250121	123100	5149008	1874	1874	1874	1874	0
401	20250121	123000	5149008	1874	1874	1874	1874	0
402	20250121	122900	5149008	1874	1874	1874	1874	0
403	20250121	122800	5149008	1874	1874	1874	1874	0
404	20250121	122700	5149008	1874	1874	1874	1874	0
405	20250121	122600	5149008	1874	1874	1874	1874	0
406	20250121	122500	5149008	1874	1874	1874	1874	0
407	20250121	122400	5149008	1874	1874	1874	1874	0
408	20250121	122300	5149008	1874	1874	1874	1874	0
409	20250121	122200	5149008	1874	1874	1874	1874	0
410	20250121	122100	5149008	1874	1874	1874	1874	0
411	20250121	122000	5149008	1874	1874	1874	1874	0
412	20250121	121900	5149008	1874	1874	1874	1874	0
413	20250121	121800	5149008	1874	1874	1874	1874	0
414	20250121	121700	5149008	1874	1874	1874	1874	0
415	20250121	121600	5149008	1874	1874	1874	1874	0
416	20250121	121500	5149008	1874	1875	1875	1874	900
417	20250121	121400	3462390	1875	1875	1875	1875	0
418	20250121	121300	3462390	1875	1875	1875	1875	0
419	20250121	121200	3462390	1875	1875	1875	1875	0
420	20250121	121100	3462390	1875	1875	1875	1875	0
421	20250121	121000	3462390	1875	1875	1875	1875	0
422	20250121	120900	3462390	1875	1875	1875	1875	0
423	20250121	120800	3462390	1875	1875	1875	1875	0
424	20250121	120700	3462390	1875	1875	1875	1875	0
425	20250121	120600	3462390	1875	1875	1875	1875	0
426	20250121	120500	3462390	1875	1875	1875	1875	0
427	20250121	120400	3462390	1875	1875	1875	1875	0
428	20250121	120300	3462390	1875	1875	1875	1875	0
429	20250121	120200	3462390	1875	1875	1875	1875	0
430	20250121	120100	3462390	1875	1875	1875	1875	0
431	20250121	120000	3462390	1875	1875	1875	1875	0
432	20250121	115900	3462390	1875	1875	1875	1875	0
433	20250121	115800	3462390	1875	1875	1875	1875	0
434	20250121	115700	3462390	1875	1875	1875	1875	0
435	20250121	115600	3462390	1875	1875	1875	1875	0
436	20250121	115500	3462390	1875	1875	1875	1875	0
437	20250121	115400	3462390	1875	1875	1875	1875	0
438	20250121	115300	3462390	1875	1875	1875	1875	0
439	20250121	115200	3462390	1875	1875	1875	1875	0
440	20250121	115100	3462390	1875	1875	1875	1875	0
441	20250121	115000	3462390	1875	1875	1875	1875	0
442	20250121	114900	3462390	1875	1875	1875	1875	0
443	20250121	114800	3462390	1875	1875	1875	1875	0
444	20250121	114700	3462390	1875	1875	1875	1875	0
445	20250121	114600	3462390	1875	1875	1875	1875	0
446	20250121	114500	3462390	1875	1875	1875	1875	0
447	20250121	114400	3462390	1875	1875	1875	1875	0
448	20250121	114300	3462390	1875	1875	1875	1875	0
449	20250121	114200	3462390	1875	1875	1875	1875	0
450	20250121	114100	3462390	1875	1875	1875	1875	0
451	20250121	114000	3462390	1875	1875	1875	1875	0
452	20250121	113900	3462390	1875	1875	1875	1875	683
453	20250121	113800	2181765	1875	1875	1875	1875	0
454	20250121	113700	2181765	1875	1875	1875	1875	100
455	20250121	113600	1994265	1875	1875	1875	1875	0
456	20250121	113500	1994265	1875	1875	1875	1875	0
457	20250121	113400	1994265	1875	1875	1875	1875	0
458	20250121	113300	1994265	1875	1875	1875	1875	0
459	20250121	113200	1994265	1875	1875	1875	1875	0
460	20250121	113100	1994265	1875	1875	1875	1875	0
461	20250121	113000	1994265	1875	1875	1875	1875	0
462	20250121	112900	1994265	1875	1875	1875	1875	0
463	20250121	112800	1994265	1875	1875	1875	1875	1
464	20250121	112700	1992390	1874	1874	1874	1874	0
465	20250121	112600	1992390	1874	1874	1874	1874	0
466	20250121	112500	1992390	1874	1874	1874	1874	0
467	20250121	112400	1992390	1874	1873	1874	1873	9
468	20250121	112300	1975532	1875	1875	1875	1875	0
469	20250121	112200	1975532	1875	1875	1875	1875	0
470	20250121	112100	1975532	1875	1875	1875	1875	0
471	20250121	112000	1975532	1875	1875	1875	1875	0
472	20250121	111900	1975532	1875	1875	1875	1875	240
473	20250121	111800	1525532	1875	1875	1875	1875	98
474	20250121	111700	1341782	1875	1877	1877	1875	80
475	20250121	111600	1191646	1877	1877	1877	1877	0
476	20250121	111500	1191646	1877	1877	1877	1877	0
477	20250121	111400	1191646	1877	1877	1877	1877	0
478	20250121	111300	1191646	1877	1877	1877	1877	0
479	20250121	111200	1191646	1877	1877	1877	1877	0
480	20250121	111100	1191646	1877	1877	1877	1877	0
481	20250121	111000	1191646	1877	1877	1877	1877	0
482	20250121	110900	1191646	1877	1877	1877	1877	0
483	20250121	110800	1191646	1877	1877	1877	1877	0
484	20250121	110700	1191646	1877	1877	1877	1877	0
485	20250121	110600	1191646	1877	1877	1877	1877	0
486	20250121	110500	1191646	1877	1877	1877	1877	0
487	20250121	110400	1191646	1877	1877	1877	1877	0
488	20250121	110300	1191646	1877	1877	1877	1877	0
489	20250121	110200	1191646	1877	1877	1877	1877	0
490	20250121	110100	1191646	1877	1877	1877	1877	0
491	20250121	110000	1191646	1877	1877	1877	1877	0
492	20250121	105900	1191646	1877	1877	1877	1877	1
493	20250121	105800	1189769	1890	1890	1890	1890	0
494	20250121	105700	1189769	1890	1890	1890	1890	0
495	20250121	105600	1189769	1890	1890	1890	1890	0
496	20250121	105500	1189769	1890	1890	1890	1890	0
497	20250121	105400	1189769	1890	1890	1890	1890	0
498	20250121	105300	1189769	1890	1890	1890	1890	0
499	20250121	105200	1189769	1890	1890	1890	1890	0
500	20250121	105100	1189769	1890	1890	1890	1890	0
501	20250121	105000	1189769	1890	1890	1890	1890	0
502	20250121	104900	1189769	1890	1890	1890	1890	0
503	20250121	104800	1189769	1890	1890	1890	1890	0
504	20250121	104700	1189769	1890	1890	1890	1890	0
505	20250121	104600	1189769	1890	1890	1890	1890	0
506	20250121	104500	1189769	1890	1890	1890	1890	0
507	20250121	104400	1189769	1890	1890	1890	1890	0
508	20250121	104300	1189769	1890	1890	1890	1890	0
509	20250121	104200	1189769	1890	1890	1890	1890	0
510	20250121	104100	1189769	1890	1890	1890	1890	0
511	20250121	104000	1189769	1890	1890	1890	1890	0
512	20250121	103900	1189769	1890	1890	1890	1890	0
513	20250121	103800	1189769	1890	1890	1890	1890	0
514	20250121	103700	1189769	1890	1890	1890	1890	0
515	20250121	103600	1189769	1890	1890	1890	1890	0
516	20250121	103500	1189769	1890	1890	1890	1890	0
517	20250121	103400	1189769	1890	1890	1890	1890	0
518	20250121	103300	1189769	1890	1890	1890	1890	0
519	20250121	103200	1189769	1890	1890	1890	1890	0
520	20250121	103100	1189769	1890	1890	1890	1890	0
521	20250121	103000	1189769	1890	1890	1890	1890	0
522	20250121	102900	1189769	1890	1890	1890	1890	0
523	20250121	102800	1189769	1890	1890	1890	1890	0
524	20250121	102700	1189769	1890	1890	1890	1890	0
525	20250121	102600	1189769	1890	1890	1890	1890	2
526	20250121	102500	1185989	1895	1895	1895	1895	0
527	20250121	102400	1185989	1895	1895	1895	1895	0
528	20250121	102300	1185989	1895	1895	1895	1895	0
529	20250121	102200	1185989	1895	1895	1895	1895	0
530	20250121	102100	1185989	1895	1895	1895	1895	0
531	20250121	102000	1185989	1895	1895	1895	1895	0
532	20250121	101900	1185989	1895	1895	1895	1895	0
533	20250121	101800	1185989	1895	1895	1895	1895	0
534	20250121	101700	1185989	1895	1895	1895	1895	0
535	20250121	101600	1185989	1895	1895	1895	1895	0
536	20250121	101500	1185989	1895	1895	1895	1895	0
537	20250121	101400	1185989	1895	1895	1895	1895	0
538	20250121	101300	1185989	1895	1895	1895	1895	0
539	20250121	101200	1185989	1895	1895	1895	1895	0
540	20250121	101100	1185989	1895	1895	1895	1895	0
541	20250121	101000	1185989	1895	1895	1895	1895	0
542	20250121	100900	1185989	1895	1895	1895	1895	0
543	20250121	100800	1185989	1895	1895	1895	1895	0
544	20250121	100700	1185989	1895	1895	1895	1895	300
545	20250121	100600	617489	1895	1895	1895	1895	0
546	20250121	100500	617489	1895	1894	1895	1894	300
547	20250121	100400	49136	1893	1893	1893	1893	2
548	20250121	100300	45350	1896	1896	1896	1896	0
549	20250121	100200	45350	1896	1896	1896	1896	0
550	20250121	100100	45350	1896	1896	1896	1896	0
551	20250121	100000	45350	1896	1896	1896	1896	0
552	20250121	095900	45350	1896	1896	1896	1896	0
553	20250121	095800	45350	1896	1896	1896	1896	0
554	20250121	095700	45350	1896	1896	1896	1896	0
555	20250121	095600	45350	1896	1896	1896	1896	0
556	20250121	095500	45350	1896	1896	1896	1896	0
557	20250121	095400	45350	1896	1896	1896	1896	0
558	20250121	095300	45350	1896	1896	1896	1896	0
559	20250121	095200	45350	1896	1896	1896	1896	0
560	20250121	095100	45350	1896	1896	1896	1896	0
561	20250121	095000	45350	1896	1896	1896	1896	0
562	20250121	094900	45350	1896	1896	1896	1896	0
563	20250121	094800	45350	1896	1896	1896	1896	0
564	20250121	094700	45350	1896	1896	1896	1896	0
565	20250121	094600	45350	1896	1896	1896	1896	0
566	20250121	094500	45350	1896	1896	1896	1896	0
567	20250121	094400	45350	1896	1896	1896	1896	1
568	20250121	094300	43454	1896	1896	1896	1896	10
569	20250121	094200	24494	1897	1897	1897	1897	0
570	20250121	094100	24494	1897	1897	1897	1897	0
571	20250121	094000	24494	1897	1897	1897	1897	0
572	20250121	093900	24494	1897	1897	1897	1897	0
573	20250121	093800	24494	1897	1897	1897	1897	0
574	20250121	093700	24494	1897	1897	1897	1897	0
575	20250121	093600	24494	1897	1897	1897	1897	0
576	20250121	093500	24494	1897	1897	1897	1897	0
577	20250121	093400	24494	1897	1897	1897	1897	0
578	20250121	093300	24494	1897	1897	1897	1897	1
579	20250121	093200	22597	1898	1898	1898	1898	0
580	20250121	093100	22597	1898	1898	1898	1898	0
581	20250121	093000	22597	1898	1898	1898	1898	0
582	20250121	092900	22597	1898	1898	1898	1898	0
583	20250121	092800	22597	1898	1898	1898	1898	0
584	20250121	092700	22597	1898	1898	1898	1898	0
585	20250121	092600	22597	1898	1898	1898	1898	0
586	20250121	092500	22597	1898	1898	1898	1898	0
587	20250121	092400	22597	1898	1898	1898	1898	0
588	20250121	092300	22597	1898	1898	1898	1898	0
589	20250121	092200	22597	1898	1898	1898	1898	0
590	20250121	092100	22597	1898	1898	1898	1898	0
591	20250121	092000	22597	1898	1898	1898	1898	0
592	20250121	091900	22597	1898	1898	1898	1898	0
593	20250121	091800	22597	1898	1898	1898	1898	1
594	20250121	091700	20699	1899	1899	1899	1899	0
595	20250121	091600	20699	1899	1899	1899	1899	0
596	20250121	091500	20699	1899	1899	1899	1899	0
597	20250121	091400	20699	1899	1899	1899	1899	0
598	20250121	091300	20699	1899	1899	1899	1899	0
599	20250121	091200	20699	1899	1899	1899	1899	1
600	20250121	091100	18800	1880	1880	1880	1880	0
601	20250121	091000	18800	1880	1880	1880	1880	0
602	20250121	090900	18800	1880	1880	1880	1880	0
603	20250121	090800	18800	1880	1880	1880	1880	0
604	20250121	090700	18800	1880	1880	1880	1880	0
605	20250121	090600	18800	1880	1880	1880	1880	0
606	20250121	090500	18800	1880	1880	1880	1880	0
607	20250121	090400	18800	1880	1880	1880	1880	0
608	20250121	090300	18800	1880	1880	1880	1880	0
609	20250121	090200	18800	1880	1880	1880	1880	1
610	20250121	090100	16920	1880	1880	1880	1880	8
611	20250121	090000	1880	1880	1880	1880	1880	1