KissMeData/050760/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	193300	34025702	1347	1347	1347	1347	110
3	20250109	193200	34025702	1347	1347	1347	1347	0
4	20250109	193100	34025702	1347	1347	1347	1347	0
5	20250109	193000	34025702	1347	1347	1347	1347	0
6	20250109	192900	34025702	1347	1347	1347	1347	0
7	20250109	192800	34025702	1347	1347	1347	1347	0
8	20250109	192700	34025702	1347	1347	1347	1347	0
9	20250109	192600	34025702	1347	1347	1347	1347	0
10	20250109	192500	34025702	1347	1347	1347	1347	0
11	20250109	192400	34025702	1347	1347	1347	1347	0
12	20250109	192300	34025702	1347	1347	1347	1347	0
13	20250109	192200	34025702	1347	1347	1347	1347	0
14	20250109	192100	34025702	1347	1347	1347	1347	0
15	20250109	192000	34025702	1347	1347	1347	1347	0
16	20250109	191900	34025702	1347	1347	1347	1347	0
17	20250109	191800	34025702	1347	1347	1347	1347	0
18	20250109	191700	34025702	1347	1347	1347	1347	0
19	20250109	191600	34025702	1347	1347	1347	1347	0
20	20250109	191500	34025702	1347	1347	1347	1347	0
21	20250109	191400	34025702	1347	1347	1347	1347	0
22	20250109	191300	34025702	1347	1347	1347	1347	0
23	20250109	191200	34025702	1347	1347	1347	1347	0
24	20250109	191100	34025702	1347	1347	1347	1347	0
25	20250109	191000	34025702	1347	1347	1347	1347	0
26	20250109	190900	34025702	1347	1347	1347	1347	0
27	20250109	190800	34025702	1347	1347	1347	1347	0
28	20250109	190700	34025702	1347	1347	1347	1347	0
29	20250109	190600	34025702	1347	1347	1347	1347	0
30	20250109	190500	34025702	1347	1347	1347	1347	0
31	20250109	190400	34025702	1347	1347	1347	1347	0
32	20250109	190300	34025702	1347	1347	1347	1347	110
33	20250109	190200	34025702	1347	1347	1347	1347	0
34	20250109	190100	34025702	1347	1347	1347	1347	0
35	20250109	190000	34025702	1347	1347	1347	1347	0
36	20250109	185900	34025702	1347	1347	1347	1347	0
37	20250109	185800	34025702	1347	1347	1347	1347	0
38	20250109	185700	34025702	1347	1347	1347	1347	0
39	20250109	185600	34025702	1347	1347	1347	1347	0
40	20250109	185500	34025702	1347	1347	1347	1347	0
41	20250109	185400	34025702	1347	1347	1347	1347	0
42	20250109	185300	34025702	1347	1347	1347	1347	0
43	20250109	185200	34025702	1347	1347	1347	1347	0
44	20250109	185100	34025702	1347	1347	1347	1347	0
45	20250109	185000	34025702	1347	1347	1347	1347	0
46	20250109	184900	34025702	1347	1347	1347	1347	0
47	20250109	184800	34025702	1347	1347	1347	1347	0
48	20250109	184700	34025702	1347	1347	1347	1347	0
49	20250109	184600	34025702	1347	1347	1347	1347	0
50	20250109	184500	34025702	1347	1347	1347	1347	0
51	20250109	184400	34025702	1347	1347	1347	1347	0
52	20250109	184300	34025702	1347	1347	1347	1347	0
53	20250109	184200	34025702	1347	1347	1347	1347	0
54	20250109	184100	34025702	1347	1347	1347	1347	0
55	20250109	184000	34025702	1347	1347	1347	1347	0
56	20250109	183900	34025702	1347	1347	1347	1347	0
57	20250109	183800	34025702	1347	1347	1347	1347	0
58	20250109	183700	34025702	1347	1347	1347	1347	0
59	20250109	183600	34025702	1347	1347	1347	1347	0
60	20250109	183500	34025702	1347	1347	1347	1347	0
61	20250109	183400	34025702	1347	1347	1347	1347	0
62	20250109	183300	34025702	1347	1347	1347	1347	110
63	20250109	183200	34025702	1347	1347	1347	1347	0
64	20250109	183100	34025702	1347	1347	1347	1347	0
65	20250109	183000	34025702	1347	1347	1347	1347	0
66	20250109	182900	34025702	1347	1347	1347	1347	0
67	20250109	182800	34025702	1347	1347	1347	1347	0
68	20250109	182700	34025702	1347	1347	1347	1347	0
69	20250109	182600	34025702	1347	1347	1347	1347	0
70	20250109	182500	34025702	1347	1347	1347	1347	0
71	20250109	182400	34025702	1347	1347	1347	1347	0
72	20250109	182300	34025702	1347	1347	1347	1347	0
73	20250109	182200	34025702	1347	1347	1347	1347	0
74	20250109	182100	34025702	1347	1347	1347	1347	0
75	20250109	182000	34025702	1347	1347	1347	1347	0
76	20250109	181900	34025702	1347	1347	1347	1347	0
77	20250109	181800	34025702	1347	1347	1347	1347	0
78	20250109	181700	34025702	1347	1347	1347	1347	0
79	20250109	181600	34025702	1347	1347	1347	1347	0
80	20250109	181500	34025702	1347	1347	1347	1347	0
81	20250109	181400	34025702	1347	1347	1347	1347	0
82	20250109	181300	34025702	1347	1347	1347	1347	0
83	20250109	181200	34025702	1347	1347	1347	1347	0
84	20250109	181100	34025702	1347	1347	1347	1347	0
85	20250109	181000	34025702	1347	1347	1347	1347	0
86	20250109	180900	34025702	1347	1347	1347	1347	0
87	20250109	180800	34025702	1347	1347	1347	1347	0
88	20250109	180700	34025702	1347	1347	1347	1347	0
89	20250109	180600	34025702	1347	1347	1347	1347	0
90	20250109	180500	34025702	1347	1347	1347	1347	0
91	20250109	180400	34025702	1347	1347	1347	1347	0
92	20250109	180300	34025702	1347	1347	1347	1347	110
93	20250109	180200	34025702	1347	1347	1347	1347	0
94	20250109	180100	34025702	1347	1347	1347	1347	0
95	20250109	180000	34025702	1347	1347	1347	1347	0
96	20250109	175900	34025702	1347	1347	1347	1347	0
97	20250109	175800	34025702	1347	1347	1347	1347	0
98	20250109	175700	34025702	1347	1347	1347	1347	0
99	20250109	175600	34025702	1347	1347	1347	1347	0
100	20250109	175500	34025702	1347	1347	1347	1347	0
101	20250109	175400	34025702	1347	1347	1347	1347	0
102	20250109	175300	34025702	1347	1347	1347	1347	0
103	20250109	175200	34025702	1347	1347	1347	1347	0
104	20250109	175100	34025702	1347	1347	1347	1347	0
105	20250109	175000	34025702	1347	1347	1347	1347	0
106	20250109	174900	34025702	1347	1347	1347	1347	0
107	20250109	174800	34025702	1347	1347	1347	1347	0
108	20250109	174700	34025702	1347	1347	1347	1347	0
109	20250109	174600	34025702	1347	1347	1347	1347	0
110	20250109	174500	34025702	1347	1347	1347	1347	0
111	20250109	174400	34025702	1347	1347	1347	1347	0
112	20250109	174300	34025702	1347	1347	1347	1347	0
113	20250109	174200	34025702	1347	1347	1347	1347	0
114	20250109	174100	34025702	1347	1347	1347	1347	0
115	20250109	174000	34025702	1347	1347	1347	1347	0
116	20250109	173900	34025702	1347	1347	1347	1347	0
117	20250109	173800	34025702	1347	1347	1347	1347	0
118	20250109	173700	34025702	1347	1347	1347	1347	0
119	20250109	173600	34025702	1347	1347	1347	1347	0
120	20250109	173500	34025702	1347	1347	1347	1347	0
121	20250109	173400	34025702	1347	1347	1347	1347	0
122	20250109	173300	34025702	1347	1347	1347	1347	110
123	20250109	173200	34025702	1347	1347	1347	1347	0
124	20250109	173100	34025702	1347	1347	1347	1347	0
125	20250109	173000	34025702	1347	1347	1347	1347	0
126	20250109	172900	34025702	1347	1347	1347	1347	0
127	20250109	172800	34025702	1347	1347	1347	1347	0
128	20250109	172700	34025702	1347	1347	1347	1347	0
129	20250109	172600	34025702	1347	1347	1347	1347	0
130	20250109	172500	34025702	1347	1347	1347	1347	0
131	20250109	172400	34025702	1347	1347	1347	1347	0
132	20250109	172300	34025702	1347	1347	1347	1347	0
133	20250109	172200	34025702	1347	1347	1347	1347	0
134	20250109	172100	34025702	1347	1347	1347	1347	0
135	20250109	172000	34025702	1347	1347	1347	1347	0
136	20250109	171900	34025702	1347	1347	1347	1347	0
137	20250109	171800	34025702	1347	1347	1347	1347	0
138	20250109	171700	34025702	1347	1347	1347	1347	0
139	20250109	171600	34025702	1347	1347	1347	1347	0
140	20250109	171500	34025702	1347	1347	1347	1347	0
141	20250109	171400	34025702	1347	1347	1347	1347	0
142	20250109	171300	34025702	1347	1347	1347	1347	0
143	20250109	171200	34025702	1347	1347	1347	1347	0
144	20250109	171100	34025702	1347	1347	1347	1347	0
145	20250109	171000	34025702	1347	1347	1347	1347	0
146	20250109	170900	34025702	1347	1347	1347	1347	0
147	20250109	170800	34025702	1347	1347	1347	1347	0
148	20250109	170700	34025702	1347	1347	1347	1347	0
149	20250109	170600	34025702	1347	1347	1347	1347	0
150	20250109	170500	34025702	1347	1347	1347	1347	0
151	20250109	170400	34025702	1347	1347	1347	1347	0
152	20250109	170300	34025702	1347	1347	1347	1347	110
153	20250109	170200	34025702	1347	1347	1347	1347	0
154	20250109	170100	34025702	1347	1347	1347	1347	0
155	20250109	170000	34025702	1347	1347	1347	1347	0
156	20250109	165900	34025702	1347	1347	1347	1347	0
157	20250109	165800	34025702	1347	1347	1347	1347	0
158	20250109	165700	34025702	1347	1347	1347	1347	0
159	20250109	165600	34025702	1347	1347	1347	1347	0
160	20250109	165500	34025702	1347	1347	1347	1347	0
161	20250109	165400	34025702	1347	1347	1347	1347	0
162	20250109	165300	34025702	1347	1347	1347	1347	0
163	20250109	165200	34025702	1347	1347	1347	1347	0
164	20250109	165100	34025702	1347	1347	1347	1347	0
165	20250109	165000	34025702	1347	1347	1347	1347	0
166	20250109	164900	34025702	1347	1347	1347	1347	0
167	20250109	164800	34025702	1347	1347	1347	1347	0
168	20250109	164700	34025702	1347	1347	1347	1347	0
169	20250109	164600	34025702	1347	1347	1347	1347	0
170	20250109	164500	34025702	1347	1347	1347	1347	0
171	20250109	164400	34025702	1347	1347	1347	1347	0
172	20250109	164300	34025702	1347	1347	1347	1347	0
173	20250109	164200	34025702	1347	1347	1347	1347	0
174	20250109	164100	34025702	1347	1347	1347	1347	0
175	20250109	164000	34025702	1347	1347	1347	1347	0
176	20250109	163900	34025702	1347	1347	1347	1347	0
177	20250109	163800	34025702	1347	1347	1347	1347	0
178	20250109	163700	34025702	1347	1347	1347	1347	0
179	20250109	163600	34025702	1347	1347	1347	1347	0
180	20250109	163500	34025702	1347	1347	1347	1347	0
181	20250109	163400	34025702	1347	1347	1347	1347	0
182	20250109	163300	34025702	1347	1347	1347	1347	110
183	20250109	163200	34025702	1347	1347	1347	1347	0
184	20250109	163100	34025702	1347	1347	1347	1347	0
185	20250109	163000	34025702	1347	1347	1347	1347	0
186	20250109	162900	34025702	1347	1347	1347	1347	0
187	20250109	162800	34025702	1347	1347	1347	1347	0
188	20250109	162700	34025702	1347	1347	1347	1347	0
189	20250109	162600	34025702	1347	1347	1347	1347	0
190	20250109	162500	34025702	1347	1347	1347	1347	0
191	20250109	162400	34025702	1347	1347	1347	1347	0
192	20250109	162300	34025702	1347	1347	1347	1347	0
193	20250109	162200	34025702	1347	1347	1347	1347	0
194	20250109	162100	34025702	1347	1347	1347	1347	0
195	20250109	162000	34025702	1347	1347	1347	1347	0
196	20250109	161900	34025702	1347	1347	1347	1347	0
197	20250109	161800	34025702	1347	1347	1347	1347	0
198	20250109	161700	34025702	1347	1347	1347	1347	0
199	20250109	161600	34025702	1347	1347	1347	1347	0
200	20250109	161500	34025702	1347	1347	1347	1347	0
201	20250109	161400	34025702	1347	1347	1347	1347	0
202	20250109	161300	34025702	1347	1347	1347	1347	0
203	20250109	161200	34025702	1347	1347	1347	1347	0
204	20250109	161100	34025702	1347	1347	1347	1347	0
205	20250109	161000	34025702	1347	1347	1347	1347	0
206	20250109	160900	34025702	1347	1347	1347	1347	0
207	20250109	160800	34025702	1347	1347	1347	1347	0
208	20250109	160700	34025702	1347	1347	1347	1347	0
209	20250109	160600	34025702	1347	1347	1347	1347	0
210	20250109	160500	34025702	1347	1347	1347	1347	0
211	20250109	160400	34025702	1347	1347	1347	1347	0
212	20250109	160300	34025702	1347	1347	1347	1347	110
213	20250109	160200	34025702	1347	1347	1347	1347	0
214	20250109	160100	34025702	1347	1347	1347	1347	0
215	20250109	160000	34025702	1347	1347	1347	1347	0
216	20250109	155900	34025702	1347	1347	1347	1347	0
217	20250109	155800	34025702	1347	1347	1347	1347	0
218	20250109	155700	34025702	1347	1347	1347	1347	0
219	20250109	155600	34025702	1347	1347	1347	1347	0
220	20250109	155500	34025702	1347	1347	1347	1347	0
221	20250109	155400	34025702	1347	1347	1347	1347	0
222	20250109	155300	34025702	1347	1347	1347	1347	0
223	20250109	155200	34025702	1347	1347	1347	1347	0
224	20250109	155100	34025702	1347	1347	1347	1347	0
225	20250109	155000	34025702	1347	1347	1347	1347	0
226	20250109	154900	34025702	1347	1347	1347	1347	0
227	20250109	154800	34025702	1347	1347	1347	1347	0
228	20250109	154700	34025702	1347	1347	1347	1347	0
229	20250109	154600	34025702	1347	1347	1347	1347	0
230	20250109	154500	34025702	1347	1347	1347	1347	0
231	20250109	154400	34025702	1347	1347	1347	1347	0
232	20250109	154300	34025702	1347	1347	1347	1347	0
233	20250109	154200	34025702	1347	1347	1347	1347	0
234	20250109	154100	34025702	1347	1347	1347	1347	0
235	20250109	154000	34025702	1347	1347	1347	1347	0
236	20250109	153900	34025702	1347	1347	1347	1347	0
237	20250109	153800	34025702	1347	1347	1347	1347	0
238	20250109	153700	34025702	1347	1347	1347	1347	0
239	20250109	153600	34025702	1347	1347	1347	1347	0
240	20250109	153500	34025702	1347	1347	1347	1347	0
241	20250109	153400	34025702	1347	1347	1347	1347	0
242	20250109	153300	34025702	1347	1347	1347	1347	110
243	20250109	153200	34025702	1347	1347	1347	1347	0
244	20250109	153100	34025702	1347	1347	1347	1347	0
245	20250109	153000	34025702	1347	1347	1347	1347	110
246	20250109	152900	33877532	1347	1347	1347	1347	0
247	20250109	152800	33877532	1347	1347	1347	1347	0
248	20250109	152700	33877532	1347	1347	1347	1347	0
249	20250109	152600	33877532	1347	1347	1347	1347	0
250	20250109	152500	33877532	1347	1347	1347	1347	0
251	20250109	152400	33877532	1347	1347	1347	1347	0
252	20250109	152300	33877532	1347	1347	1347	1347	0
253	20250109	152200	33877532	1347	1347	1347	1347	0
254	20250109	152100	33877532	1347	1347	1347	1347	0
255	20250109	152000	33877532	1347	1347	1347	1347	0
256	20250109	151900	33877532	1347	1347	1347	1347	0
257	20250109	151800	33877532	1347	1347	1347	1347	0
258	20250109	151700	33877532	1347	1347	1347	1347	0
259	20250109	151600	33877532	1347	1347	1347	1347	0
260	20250109	151500	33877532	1347	1347	1347	1347	0
261	20250109	151400	33877532	1347	1347	1347	1347	0
262	20250109	151300	33877532	1347	1347	1347	1347	0
263	20250109	151200	33877532	1347	1347	1347	1347	0
264	20250109	151100	33877532	1347	1347	1347	1347	0
265	20250109	151000	33877532	1347	1347	1347	1347	0
266	20250109	150900	33877532	1347	1347	1347	1347	0
267	20250109	150800	33877532	1347	1347	1347	1347	0
268	20250109	150700	33877532	1347	1347	1347	1347	0
269	20250109	150600	33877532	1347	1347	1347	1347	0
270	20250109	150500	33877532	1347	1347	1347	1347	0
271	20250109	150400	33877532	1347	1347	1347	1347	0
272	20250109	150300	33877532	1347	1347	1347	1347	0
273	20250109	150200	33877532	1347	1347	1347	1347	0
274	20250109	150100	33877532	1347	1347	1347	1347	0
275	20250109	150000	33877532	1347	1347	1347	1347	0
276	20250109	145900	33877532	1347	1347	1347	1347	0
277	20250109	145800	33877532	1347	1347	1347	1347	0
278	20250109	145700	33877532	1347	1347	1347	1347	20
279	20250109	145600	33850592	1347	1347	1347	1347	0
280	20250109	145500	33850592	1347	1347	1347	1347	0
281	20250109	145400	33850592	1347	1347	1347	1347	0
282	20250109	145300	33850592	1347	1347	1347	1347	0
283	20250109	145200	33850592	1347	1347	1347	1347	0
284	20250109	145100	33850592	1347	1347	1347	1347	0
285	20250109	145000	33850592	1347	1347	1347	1347	0
286	20250109	144900	33850592	1347	1347	1347	1347	0
287	20250109	144800	33850592	1347	1347	1347	1347	0
288	20250109	144700	33850592	1347	1347	1347	1347	0
289	20250109	144600	33850592	1347	1347	1347	1347	0
290	20250109	144500	33850592	1347	1347	1347	1347	0
291	20250109	144400	33850592	1347	1347	1347	1347	0
292	20250109	144300	33850592	1347	1348	1348	1347	20000
293	20250109	144200	6910466	1347	1347	1347	1347	0
294	20250109	144100	6910466	1347	1347	1347	1347	0
295	20250109	144000	6910466	1347	1347	1347	1347	0
296	20250109	143900	6910466	1347	1347	1347	1347	0
297	20250109	143800	6910466	1347	1347	1347	1347	0
298	20250109	143700	6910466	1347	1347	1347	1347	0
299	20250109	143600	6910466	1347	1347	1347	1347	0
300	20250109	143500	6910466	1347	1347	1347	1347	0
301	20250109	143400	6910466	1347	1347	1347	1347	0
302	20250109	143300	6910466	1347	1347	1347	1347	0
303	20250109	143200	6910466	1347	1347	1347	1347	0
304	20250109	143100	6910466	1347	1347	1347	1347	0
305	20250109	143000	6910466	1347	1347	1347	1347	0
306	20250109	142900	6910466	1347	1347	1347	1347	0
307	20250109	142800	6910466	1347	1347	1347	1347	0
308	20250109	142700	6910466	1347	1347	1347	1347	0
309	20250109	142600	6910466	1347	1347	1347	1347	6
310	20250109	142500	6902384	1347	1347	1347	1347	0
311	20250109	142400	6902384	1347	1347	1347	1347	0
312	20250109	142300	6902384	1347	1347	1347	1347	0
313	20250109	142200	6902384	1347	1347	1347	1347	0
314	20250109	142100	6902384	1347	1347	1347	1347	0
315	20250109	142000	6902384	1347	1347	1347	1347	0
316	20250109	141900	6902384	1347	1347	1347	1347	0
317	20250109	141800	6902384	1347	1347	1347	1347	0
318	20250109	141700	6902384	1347	1347	1347	1347	0
319	20250109	141600	6902384	1347	1347	1347	1347	0
320	20250109	141500	6902384	1347	1347	1347	1347	0
321	20250109	141400	6902384	1347	1347	1347	1347	0
322	20250109	141300	6902384	1347	1347	1347	1347	0
323	20250109	141200	6902384	1347	1347	1347	1347	0
324	20250109	141100	6902384	1347	1347	1347	1347	0
325	20250109	141000	6902384	1347	1347	1347	1347	0
326	20250109	140900	6902384	1347	1347	1347	1347	0
327	20250109	140800	6902384	1347	1347	1347	1347	0
328	20250109	140700	6902384	1347	1347	1347	1347	1127
329	20250109	140600	5384315	1347	1347	1347	1347	0
330	20250109	140500	5384315	1347	1347	1347	1347	0
331	20250109	140400	5384315	1347	1347	1347	1347	0
332	20250109	140300	5384315	1347	1347	1347	1347	0
333	20250109	140200	5384315	1347	1347	1347	1347	0
334	20250109	140100	5384315	1347	1347	1347	1347	0
335	20250109	140000	5384315	1347	1347	1347	1347	0
336	20250109	135900	5384315	1347	1347	1347	1347	0
337	20250109	135800	5384315	1347	1347	1347	1347	0
338	20250109	135700	5384315	1347	1347	1347	1347	100
339	20250109	135600	5249615	1347	1347	1347	1347	0
340	20250109	135500	5249615	1347	1347	1347	1347	0
341	20250109	135400	5249615	1347	1347	1347	1347	0
342	20250109	135300	5249615	1347	1347	1347	1347	0
343	20250109	135200	5249615	1347	1347	1347	1347	0
344	20250109	135100	5249615	1347	1347	1347	1347	0
345	20250109	135000	5249615	1347	1347	1347	1347	0
346	20250109	134900	5249615	1347	1347	1347	1347	0
347	20250109	134800	5249615	1347	1347	1347	1347	0
348	20250109	134700	5249615	1347	1347	1347	1347	0
349	20250109	134600	5249615	1347	1347	1347	1347	0
350	20250109	134500	5249615	1347	1347	1347	1347	0
351	20250109	134400	5249615	1347	1347	1347	1347	0
352	20250109	134300	5249615	1347	1347	1347	1347	0
353	20250109	134200	5249615	1347	1347	1347	1347	0
354	20250109	134100	5249615	1347	1347	1347	1347	0
355	20250109	134000	5249615	1347	1347	1347	1347	0
356	20250109	133900	5249615	1347	1347	1347	1347	0
357	20250109	133800	5249615	1347	1347	1347	1347	0
358	20250109	133700	5249615	1347	1347	1347	1347	0
359	20250109	133600	5249615	1347	1347	1347	1347	0
360	20250109	133500	5249615	1347	1348	1348	1347	1618
361	20250109	133400	3069959	1349	1349	1349	1349	232
362	20250109	133300	2756991	1355	1355	1355	1355	0
363	20250109	133200	2756991	1355	1355	1355	1355	0
364	20250109	133100	2756991	1355	1355	1355	1355	0
365	20250109	133000	2756991	1355	1355	1355	1355	0
366	20250109	132900	2756991	1355	1355	1355	1355	0
367	20250109	132800	2756991	1355	1355	1355	1355	0
368	20250109	132700	2756991	1355	1355	1355	1355	0
369	20250109	132600	2756991	1355	1355	1355	1355	0
370	20250109	132500	2756991	1355	1355	1355	1355	0
371	20250109	132400	2756991	1355	1355	1355	1355	0
372	20250109	132300	2756991	1355	1355	1355	1355	0
373	20250109	132200	2756991	1355	1355	1355	1355	0
374	20250109	132100	2756991	1355	1355	1355	1355	0
375	20250109	132000	2756991	1355	1355	1355	1355	0
376	20250109	131900	2756991	1355	1355	1355	1355	0
377	20250109	131800	2756991	1355	1355	1355	1355	0
378	20250109	131700	2756991	1355	1355	1355	1355	0
379	20250109	131600	2756991	1355	1355	1355	1355	0
380	20250109	131500	2756991	1355	1355	1355	1355	0
381	20250109	131400	2756991	1355	1355	1355	1355	0
382	20250109	131300	2756991	1355	1355	1355	1355	0
383	20250109	131200	2756991	1355	1355	1355	1355	0
384	20250109	131100	2756991	1355	1355	1355	1355	0
385	20250109	131000	2756991	1355	1355	1355	1355	0
386	20250109	130900	2756991	1355	1355	1355	1355	0
387	20250109	130800	2756991	1355	1355	1355	1355	0
388	20250109	130700	2756991	1355	1355	1355	1355	0
389	20250109	130600	2756991	1355	1355	1355	1355	0
390	20250109	130500	2756991	1355	1355	1355	1355	0
391	20250109	130400	2756991	1355	1355	1355	1355	0
392	20250109	130300	2756991	1355	1355	1355	1355	0
393	20250109	130200	2756991	1355	1355	1355	1355	0
394	20250109	130100	2756991	1355	1355	1355	1355	0
395	20250109	130000	2756991	1355	1355	1355	1355	0
396	20250109	125900	2756991	1355	1355	1355	1355	0
397	20250109	125800	2756991	1355	1355	1355	1355	0
398	20250109	125700	2756991	1355	1355	1355	1355	0
399	20250109	125600	2756991	1355	1355	1355	1355	0
400	20250109	125500	2756991	1355	1355	1355	1355	0
401	20250109	125400	2756991	1355	1355	1355	1355	0
402	20250109	125300	2756991	1355	1355	1355	1355	0
403	20250109	125200	2756991	1355	1355	1355	1355	0
404	20250109	125100	2756991	1355	1355	1355	1355	0
405	20250109	125000	2756991	1355	1355	1355	1355	0
406	20250109	124900	2756991	1355	1355	1355	1355	0
407	20250109	124800	2756991	1355	1355	1355	1355	0
408	20250109	124700	2756991	1355	1355	1355	1355	0
409	20250109	124600	2756991	1355	1355	1355	1355	0
410	20250109	124500	2756991	1355	1355	1355	1355	0
411	20250109	124400	2756991	1355	1355	1355	1355	0
412	20250109	124300	2756991	1355	1355	1355	1355	0
413	20250109	124200	2756991	1355	1355	1355	1355	0
414	20250109	124100	2756991	1355	1355	1355	1355	0
415	20250109	124000	2756991	1355	1355	1355	1355	0
416	20250109	123900	2756991	1355	1355	1355	1355	13
417	20250109	123800	2739376	1355	1355	1355	1355	0
418	20250109	123700	2739376	1355	1355	1355	1355	0
419	20250109	123600	2739376	1355	1355	1355	1355	0
420	20250109	123500	2739376	1355	1355	1355	1355	0
421	20250109	123400	2739376	1355	1355	1355	1355	0
422	20250109	123300	2739376	1355	1355	1355	1355	0
423	20250109	123200	2739376	1355	1355	1355	1355	0
424	20250109	123100	2739376	1355	1355	1355	1355	0
425	20250109	123000	2739376	1355	1355	1355	1355	0
426	20250109	122900	2739376	1355	1355	1355	1355	0
427	20250109	122800	2739376	1355	1355	1355	1355	0
428	20250109	122700	2739376	1355	1355	1355	1355	0
429	20250109	122600	2739376	1355	1355	1355	1355	0
430	20250109	122500	2739376	1355	1355	1355	1355	0
431	20250109	122400	2739376	1355	1354	1355	1354	740
432	20250109	122300	1736692	1354	1354	1354	1354	0
433	20250109	122200	1736692	1354	1354	1354	1354	0
434	20250109	122100	1736692	1354	1354	1354	1354	0
435	20250109	122000	1736692	1354	1354	1354	1354	0
436	20250109	121900	1736692	1354	1354	1354	1354	0
437	20250109	121800	1736692	1354	1354	1354	1354	0
438	20250109	121700	1736692	1354	1354	1354	1354	0
439	20250109	121600	1736692	1354	1354	1354	1354	0
440	20250109	121500	1736692	1354	1354	1354	1354	0
441	20250109	121400	1736692	1354	1354	1354	1354	0
442	20250109	121300	1736692	1354	1354	1354	1354	0
443	20250109	121200	1736692	1354	1354	1354	1354	0
444	20250109	121100	1736692	1354	1354	1354	1354	0
445	20250109	121000	1736692	1354	1354	1354	1354	0
446	20250109	120900	1736692	1354	1354	1354	1354	0
447	20250109	120800	1736692	1354	1354	1354	1354	0
448	20250109	120700	1736692	1354	1354	1354	1354	0
449	20250109	120600	1736692	1354	1354	1354	1354	0
450	20250109	120500	1736692	1354	1354	1354	1354	0
451	20250109	120400	1736692	1354	1354	1354	1354	0
452	20250109	120300	1736692	1354	1354	1354	1354	0
453	20250109	120200	1736692	1354	1354	1354	1354	0
454	20250109	120100	1736692	1354	1354	1354	1354	0
455	20250109	120000	1736692	1354	1354	1354	1354	0
456	20250109	115900	1736692	1354	1354	1354	1354	0
457	20250109	115800	1736692	1354	1354	1354	1354	0
458	20250109	115700	1736692	1354	1354	1354	1354	0
459	20250109	115600	1736692	1354	1354	1354	1354	0
460	20250109	115500	1736692	1354	1354	1354	1354	0
461	20250109	115400	1736692	1354	1354	1354	1354	0
462	20250109	115300	1736692	1354	1354	1354	1354	0
463	20250109	115200	1736692	1354	1354	1354	1354	0
464	20250109	115100	1736692	1354	1354	1354	1354	0
465	20250109	115000	1736692	1354	1354	1354	1354	0
466	20250109	114900	1736692	1354	1354	1354	1354	0
467	20250109	114800	1736692	1354	1354	1354	1354	0
468	20250109	114700	1736692	1354	1354	1354	1354	0
469	20250109	114600	1736692	1354	1354	1354	1354	0
470	20250109	114500	1736692	1354	1354	1354	1354	0
471	20250109	114400	1736692	1354	1354	1354	1354	0
472	20250109	114300	1736692	1354	1354	1354	1354	0
473	20250109	114200	1736692	1354	1354	1354	1354	0
474	20250109	114100	1736692	1354	1354	1354	1354	0
475	20250109	114000	1736692	1354	1354	1354	1354	0
476	20250109	113900	1736692	1354	1354	1354	1354	0
477	20250109	113800	1736692	1354	1354	1354	1354	0
478	20250109	113700	1736692	1354	1354	1354	1354	0
479	20250109	113600	1736692	1354	1354	1354	1354	0
480	20250109	113500	1736692	1354	1354	1354	1354	0
481	20250109	113400	1736692	1354	1354	1354	1354	2
482	20250109	113300	1733984	1348	1348	1348	1348	0
483	20250109	113200	1733984	1348	1348	1348	1348	0
484	20250109	113100	1733984	1348	1348	1348	1348	0
485	20250109	113000	1733984	1348	1348	1348	1348	0
486	20250109	112900	1733984	1348	1348	1348	1348	11
487	20250109	112800	1719156	1348	1348	1348	1348	0
488	20250109	112700	1719156	1348	1348	1348	1348	0
489	20250109	112600	1719156	1348	1348	1348	1348	0
490	20250109	112500	1719156	1348	1348	1348	1348	0
491	20250109	112400	1719156	1348	1348	1348	1348	0
492	20250109	112300	1719156	1348	1348	1348	1348	0
493	20250109	112200	1719156	1348	1348	1348	1348	0
494	20250109	112100	1719156	1348	1348	1348	1348	0
495	20250109	112000	1719156	1348	1348	1348	1348	0
496	20250109	111900	1719156	1348	1348	1348	1348	0
497	20250109	111800	1719156	1348	1348	1348	1348	0
498	20250109	111700	1719156	1348	1348	1348	1348	0
499	20250109	111600	1719156	1348	1348	1348	1348	0
500	20250109	111500	1719156	1348	1348	1348	1348	0
501	20250109	111400	1719156	1348	1348	1348	1348	0
502	20250109	111300	1719156	1348	1348	1348	1348	0
503	20250109	111200	1719156	1348	1348	1348	1348	0
504	20250109	111100	1719156	1348	1348	1348	1348	0
505	20250109	111000	1719156	1348	1348	1348	1348	0
506	20250109	110900	1719156	1348	1348	1348	1348	0
507	20250109	110800	1719156	1348	1348	1348	1348	0
508	20250109	110700	1719156	1348	1348	1348	1348	0
509	20250109	110600	1719156	1348	1348	1348	1348	0
510	20250109	110500	1719156	1348	1348	1348	1348	0
511	20250109	110400	1719156	1348	1348	1348	1348	0
512	20250109	110300	1719156	1348	1348	1348	1348	0
513	20250109	110200	1719156	1348	1348	1348	1348	0
514	20250109	110100	1719156	1348	1348	1348	1348	0
515	20250109	110000	1719156	1348	1349	1349	1348	34
516	20250109	105900	1673314	1349	1349	1349	1349	0
517	20250109	105800	1673314	1349	1349	1349	1349	0
518	20250109	105700	1673314	1349	1349	1349	1349	1
519	20250109	105600	1671965	1347	1347	1347	1347	0
520	20250109	105500	1671965	1347	1347	1347	1347	0
521	20250109	105400	1671965	1347	1347	1347	1347	0
522	20250109	105300	1671965	1347	1347	1347	1347	0
523	20250109	105200	1671965	1347	1347	1347	1347	0
524	20250109	105100	1671965	1347	1347	1347	1347	0
525	20250109	105000	1671965	1347	1347	1347	1347	0
526	20250109	104900	1671965	1347	1347	1347	1347	0
527	20250109	104800	1671965	1347	1347	1347	1347	0
528	20250109	104700	1671965	1347	1347	1347	1347	0
529	20250109	104600	1671965	1347	1347	1347	1347	0
530	20250109	104500	1671965	1347	1347	1347	1347	0
531	20250109	104400	1671965	1347	1347	1347	1347	0
532	20250109	104300	1671965	1347	1347	1347	1347	0
533	20250109	104200	1671965	1347	1347	1347	1347	0
534	20250109	104100	1671965	1347	1350	1350	1347	382
535	20250109	104000	1157201	1350	1350	1350	1350	0
536	20250109	103900	1157201	1350	1350	1350	1350	0
537	20250109	103800	1157201	1350	1350	1350	1350	0
538	20250109	103700	1157201	1350	1350	1350	1350	0
539	20250109	103600	1157201	1350	1350	1350	1350	0
540	20250109	103500	1157201	1350	1350	1350	1350	0
541	20250109	103400	1157201	1350	1350	1350	1350	0
542	20250109	103300	1157201	1350	1351	1351	1350	566
543	20250109	103200	393043	1355	1355	1355	1355	0
544	20250109	103100	393043	1355	1355	1355	1355	0
545	20250109	103000	393043	1355	1355	1355	1355	0
546	20250109	102900	393043	1355	1355	1355	1355	0
547	20250109	102800	393043	1355	1355	1355	1355	0
548	20250109	102700	393043	1355	1355	1355	1355	0
549	20250109	102600	393043	1355	1355	1355	1355	0
550	20250109	102500	393043	1355	1355	1355	1355	0
551	20250109	102400	393043	1355	1355	1355	1355	0
552	20250109	102300	393043	1355	1355	1355	1355	0
553	20250109	102200	393043	1355	1355	1355	1355	0
554	20250109	102100	393043	1355	1355	1355	1355	0
555	20250109	102000	393043	1355	1355	1355	1355	1
556	20250109	101900	391688	1355	1355	1355	1355	0
557	20250109	101800	391688	1355	1355	1355	1355	0
558	20250109	101700	391688	1355	1355	1355	1355	0
559	20250109	101600	391688	1355	1355	1355	1355	0
560	20250109	101500	391688	1355	1355	1355	1355	0
561	20250109	101400	391688	1355	1355	1355	1355	0
562	20250109	101300	391688	1355	1355	1355	1355	0
563	20250109	101200	391688	1355	1355	1355	1355	0
564	20250109	101100	391688	1355	1355	1355	1355	0
565	20250109	101000	391688	1355	1355	1355	1355	0
566	20250109	100900	391688	1355	1355	1355	1355	0
567	20250109	100800	391688	1355	1355	1355	1355	0
568	20250109	100700	391688	1355	1355	1355	1355	0
569	20250109	100600	391688	1355	1355	1355	1355	0
570	20250109	100500	391688	1355	1355	1355	1355	0
571	20250109	100400	391688	1355	1355	1355	1355	0
572	20250109	100300	391688	1355	1355	1355	1355	0
573	20250109	100200	391688	1355	1355	1355	1355	0
574	20250109	100100	391688	1355	1355	1355	1355	0
575	20250109	100000	391688	1355	1355	1355	1355	0
576	20250109	095900	391688	1355	1355	1355	1355	0
577	20250109	095800	391688	1355	1355	1355	1355	0
578	20250109	095700	391688	1355	1355	1355	1355	0
579	20250109	095600	391688	1355	1355	1355	1355	5
580	20250109	095500	384913	1351	1351	1351	1351	0
581	20250109	095400	384913	1351	1351	1351	1351	0
582	20250109	095300	384913	1351	1351	1351	1351	0
583	20250109	095200	384913	1351	1351	1351	1351	0
584	20250109	095100	384913	1351	1351	1351	1351	0
585	20250109	095000	384913	1351	1351	1351	1351	0
586	20250109	094900	384913	1351	1351	1351	1351	0
587	20250109	094800	384913	1351	1351	1351	1351	0
588	20250109	094700	384913	1351	1351	1351	1351	0
589	20250109	094600	384913	1351	1351	1351	1351	0
590	20250109	094500	384913	1351	1351	1351	1351	0
591	20250109	094400	384913	1351	1351	1351	1351	0
592	20250109	094300	384913	1351	1351	1351	1351	0
593	20250109	094200	384913	1351	1355	1356	1351	198
594	20250109	094100	116546	1356	1356	1356	1356	0
595	20250109	094000	116546	1356	1356	1356	1356	0
596	20250109	093900	116546	1356	1356	1356	1356	0
597	20250109	093800	116546	1356	1356	1356	1356	0
598	20250109	093700	116546	1356	1356	1356	1356	0
599	20250109	093600	116546	1356	1356	1356	1356	0
600	20250109	093500	116546	1356	1356	1356	1356	0
601	20250109	093400	116546	1356	1356	1356	1356	0
602	20250109	093300	116546	1356	1356	1356	1356	0
603	20250109	093200	116546	1356	1356	1356	1356	0
604	20250109	093100	116546	1356	1356	1356	1356	30
605	20250109	093000	75866	1356	1356	1356	1356	0
606	20250109	092900	75866	1356	1356	1356	1356	0
607	20250109	092800	75866	1356	1356	1356	1356	0
608	20250109	092700	75866	1356	1356	1356	1356	0
609	20250109	092600	75866	1356	1356	1356	1356	0
610	20250109	092500	75866	1356	1356	1356	1356	0
611	20250109	092400	75866	1356	1356	1356	1356	0
612	20250109	092300	75866	1356	1356	1356	1356	0
613	20250109	092200	75866	1356	1356	1356	1356	0
614	20250109	092100	75866	1356	1356	1356	1356	0
615	20250109	092000	75866	1356	1356	1356	1356	0
616	20250109	091900	75866	1356	1356	1356	1356	0
617	20250109	091800	75866	1356	1356	1356	1356	0
618	20250109	091700	75866	1356	1356	1356	1356	0
619	20250109	091600	75866	1356	1356	1356	1356	0
620	20250109	091500	75866	1356	1356	1356	1356	0
621	20250109	091400	75866	1356	1356	1356	1356	0
622	20250109	091300	75866	1356	1356	1356	1356	0
623	20250109	091200	75866	1356	1356	1356	1356	0
624	20250109	091100	75866	1356	1356	1356	1356	0
625	20250109	091000	75866	1356	1356	1356	1356	0
626	20250109	090900	75866	1356	1356	1356	1356	0
627	20250109	090800	75866	1356	1356	1356	1356	0
628	20250109	090700	75866	1356	1356	1356	1356	0
629	20250109	090600	75866	1356	1356	1356	1356	0
630	20250109	090500	75866	1356	1356	1356	1356	0
631	20250109	090400	75866	1356	1356	1356	1356	5
632	20250109	090300	69086	1356	1356	1356	1356	0
633	20250109	090200	69086	1356	1356	1356	1356	0
634	20250109	090100	69086	1356	1356	1356	1356	0
635	20250109	090000	69086	1356	1351	1356	1351	51