KissMeData/007280/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	184900	124232813	1650	1650	1650	1650	551
3	20250114	184800	124232813	1650	1650	1650	1650	0
4	20250114	184700	124232813	1650	1650	1650	1650	0
5	20250114	184600	124232813	1650	1650	1650	1650	0
6	20250114	184500	124232813	1650	1650	1650	1650	0
7	20250114	184400	124232813	1650	1650	1650	1650	0
8	20250114	184300	124232813	1650	1650	1650	1650	0
9	20250114	184200	124232813	1650	1650	1650	1650	0
10	20250114	184100	124232813	1650	1650	1650	1650	0
11	20250114	184000	124232813	1650	1650	1650	1650	0
12	20250114	183900	124232813	1650	1650	1650	1650	0
13	20250114	183800	124232813	1650	1650	1650	1650	0
14	20250114	183700	124232813	1650	1650	1650	1650	0
15	20250114	183600	124232813	1650	1650	1650	1650	0
16	20250114	183500	124232813	1650	1650	1650	1650	0
17	20250114	183400	124232813	1650	1650	1650	1650	0
18	20250114	183300	124232813	1650	1650	1650	1650	0
19	20250114	183200	124232813	1650	1650	1650	1650	0
20	20250114	183100	124232813	1650	1650	1650	1650	0
21	20250114	183000	124232813	1650	1650	1650	1650	0
22	20250114	182900	124232813	1650	1650	1650	1650	0
23	20250114	182800	124232813	1650	1650	1650	1650	0
24	20250114	182700	124232813	1650	1650	1650	1650	0
25	20250114	182600	124232813	1650	1650	1650	1650	0
26	20250114	182500	124232813	1650	1650	1650	1650	0
27	20250114	182400	124232813	1650	1650	1650	1650	0
28	20250114	182300	124232813	1650	1650	1650	1650	0
29	20250114	182200	124232813	1650	1650	1650	1650	0
30	20250114	182100	124232813	1650	1650	1650	1650	0
31	20250114	182000	124232813	1650	1650	1650	1650	0
32	20250114	181900	124232813	1650	1650	1650	1650	551
33	20250114	181800	124232813	1650	1650	1650	1650	0
34	20250114	181700	124232813	1650	1650	1650	1650	0
35	20250114	181600	124232813	1650	1650	1650	1650	0
36	20250114	181500	124232813	1650	1650	1650	1650	0
37	20250114	181400	124232813	1650	1650	1650	1650	0
38	20250114	181300	124232813	1650	1650	1650	1650	0
39	20250114	181200	124232813	1650	1650	1650	1650	0
40	20250114	181100	124232813	1650	1650	1650	1650	0
41	20250114	181000	124232813	1650	1650	1650	1650	0
42	20250114	180900	124232813	1650	1650	1650	1650	0
43	20250114	180800	124232813	1650	1650	1650	1650	0
44	20250114	180700	124232813	1650	1650	1650	1650	0
45	20250114	180600	124232813	1650	1650	1650	1650	0
46	20250114	180500	124232813	1650	1650	1650	1650	0
47	20250114	180400	124232813	1650	1650	1650	1650	0
48	20250114	180300	124232813	1650	1650	1650	1650	0
49	20250114	180200	124232813	1650	1650	1650	1650	0
50	20250114	180100	124232813	1650	1650	1650	1650	0
51	20250114	180000	124232813	1650	1650	1650	1650	0
52	20250114	175900	124232813	1650	1650	1650	1650	0
53	20250114	175800	124232813	1650	1650	1650	1650	0
54	20250114	175700	124232813	1650	1650	1650	1650	0
55	20250114	175600	124232813	1650	1650	1650	1650	0
56	20250114	175500	124232813	1650	1650	1650	1650	0
57	20250114	175400	124232813	1650	1650	1650	1650	0
58	20250114	175300	124232813	1650	1650	1650	1650	0
59	20250114	175200	124232813	1650	1650	1650	1650	0
60	20250114	175100	124232813	1650	1650	1650	1650	0
61	20250114	175000	124232813	1650	1650	1650	1650	0
62	20250114	174900	124232813	1650	1650	1650	1650	551
63	20250114	174800	124232813	1650	1650	1650	1650	0
64	20250114	174700	124232813	1650	1650	1650	1650	0
65	20250114	174600	124232813	1650	1650	1650	1650	0
66	20250114	174500	124232813	1650	1650	1650	1650	0
67	20250114	174400	124232813	1650	1650	1650	1650	0
68	20250114	174300	124232813	1650	1650	1650	1650	0
69	20250114	174200	124232813	1650	1650	1650	1650	0
70	20250114	174100	124232813	1650	1650	1650	1650	0
71	20250114	174000	124232813	1650	1650	1650	1650	0
72	20250114	173900	124232813	1650	1650	1650	1650	0
73	20250114	173800	124232813	1650	1650	1650	1650	0
74	20250114	173700	124232813	1650	1650	1650	1650	0
75	20250114	173600	124232813	1650	1650	1650	1650	0
76	20250114	173500	124232813	1650	1650	1650	1650	0
77	20250114	173400	124232813	1650	1650	1650	1650	0
78	20250114	173300	124232813	1650	1650	1650	1650	0
79	20250114	173200	124232813	1650	1650	1650	1650	0
80	20250114	173100	124232813	1650	1650	1650	1650	0
81	20250114	173000	124232813	1650	1650	1650	1650	0
82	20250114	172900	124232813	1650	1650	1650	1650	0
83	20250114	172800	124232813	1650	1650	1650	1650	0
84	20250114	172700	124232813	1650	1650	1650	1650	0
85	20250114	172600	124232813	1650	1650	1650	1650	0
86	20250114	172500	124232813	1650	1650	1650	1650	0
87	20250114	172400	124232813	1650	1650	1650	1650	0
88	20250114	172300	124232813	1650	1650	1650	1650	0
89	20250114	172200	124232813	1650	1650	1650	1650	0
90	20250114	172100	124232813	1650	1650	1650	1650	0
91	20250114	172000	124232813	1650	1650	1650	1650	0
92	20250114	171900	124232813	1650	1650	1650	1650	551
93	20250114	171800	124232813	1650	1650	1650	1650	0
94	20250114	171700	124232813	1650	1650	1650	1650	0
95	20250114	171600	124232813	1650	1650	1650	1650	0
96	20250114	171500	124232813	1650	1650	1650	1650	0
97	20250114	171400	124232813	1650	1650	1650	1650	0
98	20250114	171300	124232813	1650	1650	1650	1650	0
99	20250114	171200	124232813	1650	1650	1650	1650	0
100	20250114	171100	124232813	1650	1650	1650	1650	0
101	20250114	171000	124232813	1650	1650	1650	1650	0
102	20250114	170900	124232813	1650	1650	1650	1650	0
103	20250114	170800	124232813	1650	1650	1650	1650	0
104	20250114	170700	124232813	1650	1650	1650	1650	0
105	20250114	170600	124232813	1650	1650	1650	1650	0
106	20250114	170500	124232813	1650	1650	1650	1650	0
107	20250114	170400	124232813	1650	1650	1650	1650	0
108	20250114	170300	124232813	1650	1650	1650	1650	0
109	20250114	170200	124232813	1650	1650	1650	1650	0
110	20250114	170100	124232813	1650	1650	1650	1650	0
111	20250114	170000	124232813	1650	1650	1650	1650	0
112	20250114	165900	124232813	1650	1650	1650	1650	0
113	20250114	165800	124232813	1650	1650	1650	1650	0
114	20250114	165700	124232813	1650	1650	1650	1650	0
115	20250114	165600	124232813	1650	1650	1650	1650	0
116	20250114	165500	124232813	1650	1650	1650	1650	0
117	20250114	165400	124232813	1650	1650	1650	1650	0
118	20250114	165300	124232813	1650	1650	1650	1650	0
119	20250114	165200	124232813	1650	1650	1650	1650	0
120	20250114	165100	124232813	1650	1650	1650	1650	0
121	20250114	165000	124232813	1650	1650	1650	1650	0
122	20250114	164900	124232813	1650	1650	1650	1650	551
123	20250114	164800	124232813	1650	1650	1650	1650	0
124	20250114	164700	124232813	1650	1650	1650	1650	0
125	20250114	164600	124232813	1650	1650	1650	1650	0
126	20250114	164500	124232813	1650	1650	1650	1650	0
127	20250114	164400	124232813	1650	1650	1650	1650	0
128	20250114	164300	124232813	1650	1650	1650	1650	0
129	20250114	164200	124232813	1650	1650	1650	1650	0
130	20250114	164100	124232813	1650	1650	1650	1650	0
131	20250114	164000	124232813	1650	1650	1650	1650	0
132	20250114	163900	124232813	1650	1650	1650	1650	0
133	20250114	163800	124232813	1650	1650	1650	1650	0
134	20250114	163700	124232813	1650	1650	1650	1650	0
135	20250114	163600	124232813	1650	1650	1650	1650	0
136	20250114	163500	124232813	1650	1650	1650	1650	0
137	20250114	163400	124232813	1650	1650	1650	1650	0
138	20250114	163300	124232813	1650	1650	1650	1650	0
139	20250114	163200	124232813	1650	1650	1650	1650	0
140	20250114	163100	124232813	1650	1650	1650	1650	0
141	20250114	163000	124232813	1650	1650	1650	1650	0
142	20250114	162900	124232813	1650	1650	1650	1650	0
143	20250114	162800	124232813	1650	1650	1650	1650	0
144	20250114	162700	124232813	1650	1650	1650	1650	0
145	20250114	162600	124232813	1650	1650	1650	1650	0
146	20250114	162500	124232813	1650	1650	1650	1650	0
147	20250114	162400	124232813	1650	1650	1650	1650	0
148	20250114	162300	124232813	1650	1650	1650	1650	0
149	20250114	162200	124232813	1650	1650	1650	1650	0
150	20250114	162100	124232813	1650	1650	1650	1650	0
151	20250114	162000	124232813	1650	1650	1650	1650	0
152	20250114	161900	124232813	1650	1650	1650	1650	551
153	20250114	161800	124232813	1650	1650	1650	1650	0
154	20250114	161700	124232813	1650	1650	1650	1650	0
155	20250114	161600	124232813	1650	1650	1650	1650	0
156	20250114	161500	124232813	1650	1650	1650	1650	0
157	20250114	161400	124232813	1650	1650	1650	1650	0
158	20250114	161300	124232813	1650	1650	1650	1650	0
159	20250114	161200	124232813	1650	1650	1650	1650	0
160	20250114	161100	124232813	1650	1650	1650	1650	0
161	20250114	161000	124232813	1650	1650	1650	1650	0
162	20250114	160900	124232813	1650	1650	1650	1650	0
163	20250114	160800	124232813	1650	1650	1650	1650	0
164	20250114	160700	124232813	1650	1650	1650	1650	0
165	20250114	160600	124232813	1650	1650	1650	1650	0
166	20250114	160500	124232813	1650	1650	1650	1650	0
167	20250114	160400	124232813	1650	1650	1650	1650	0
168	20250114	160300	124232813	1650	1650	1650	1650	0
169	20250114	160200	124232813	1650	1650	1650	1650	0
170	20250114	160100	124232813	1650	1650	1650	1650	0
171	20250114	160000	124232813	1650	1650	1650	1650	0
172	20250114	155900	124232813	1650	1650	1650	1650	0
173	20250114	155800	124232813	1650	1650	1650	1650	0
174	20250114	155700	124232813	1650	1650	1650	1650	0
175	20250114	155600	124232813	1650	1650	1650	1650	0
176	20250114	155500	124232813	1650	1650	1650	1650	0
177	20250114	155400	124232813	1650	1650	1650	1650	0
178	20250114	155300	124232813	1650	1650	1650	1650	0
179	20250114	155200	124232813	1650	1650	1650	1650	0
180	20250114	155100	124232813	1650	1650	1650	1650	0
181	20250114	155000	124232813	1650	1650	1650	1650	0
182	20250114	154900	124232813	1650	1650	1650	1650	551
183	20250114	154800	124232813	1650	1650	1650	1650	0
184	20250114	154700	124232813	1650	1650	1650	1650	0
185	20250114	154600	124232813	1650	1650	1650	1650	0
186	20250114	154500	124232813	1650	1650	1650	1650	0
187	20250114	154400	124232813	1650	1650	1650	1650	0
188	20250114	154300	124232813	1650	1650	1650	1650	0
189	20250114	154200	124232813	1650	1650	1650	1650	0
190	20250114	154100	124232813	1650	1650	1650	1650	0
191	20250114	154000	124232813	1650	1650	1650	1650	0
192	20250114	153900	124232813	1650	1650	1650	1650	0
193	20250114	153800	124232813	1650	1650	1650	1650	0
194	20250114	153700	124232813	1650	1650	1650	1650	0
195	20250114	153600	124232813	1650	1650	1650	1650	0
196	20250114	153500	124232813	1650	1650	1650	1650	0
197	20250114	153400	124232813	1650	1650	1650	1650	0
198	20250114	153300	124232813	1650	1650	1650	1650	0
199	20250114	153200	124232813	1650	1650	1650	1650	0
200	20250114	153100	124232813	1650	1650	1650	1650	0
201	20250114	153000	124232813	1650	1650	1650	1650	551
202	20250114	152900	123323663	1665	1665	1665	1665	0
203	20250114	152800	123323663	1665	1665	1665	1665	0
204	20250114	152700	123323663	1665	1665	1665	1665	0
205	20250114	152600	123323663	1665	1665	1665	1665	0
206	20250114	152500	123323663	1665	1665	1665	1665	0
207	20250114	152400	123323663	1665	1665	1665	1665	0
208	20250114	152300	123323663	1665	1665	1665	1665	0
209	20250114	152200	123323663	1665	1665	1665	1665	0
210	20250114	152100	123323663	1665	1665	1665	1665	0
211	20250114	152000	123323663	1665	1665	1665	1665	0
212	20250114	151900	123323663	1665	1665	1665	1665	0
213	20250114	151800	123323663	1665	1665	1665	1665	0
214	20250114	151700	123323663	1665	1665	1665	1665	0
215	20250114	151600	123323663	1665	1665	1665	1665	0
216	20250114	151500	123323663	1665	1665	1665	1665	0
217	20250114	151400	123323663	1665	1665	1665	1665	0
218	20250114	151300	123323663	1665	1665	1665	1665	0
219	20250114	151200	123323663	1665	1665	1665	1665	0
220	20250114	151100	123323663	1665	1665	1665	1665	0
221	20250114	151000	123323663	1665	1665	1665	1665	0
222	20250114	150900	123323663	1665	1665	1665	1665	0
223	20250114	150800	123323663	1665	1665	1665	1665	0
224	20250114	150700	123323663	1665	1665	1665	1665	0
225	20250114	150600	123323663	1665	1665	1665	1665	0
226	20250114	150500	123323663	1665	1665	1665	1665	0
227	20250114	150400	123323663	1665	1665	1665	1665	2
228	20250114	150300	123320333	1669	1669	1669	1669	0
229	20250114	150200	123320333	1669	1669	1669	1669	1
230	20250114	150100	123318664	1646	1648	1648	1646	37
231	20250114	150000	123257759	1645	1645	1645	1645	0
232	20250114	145900	123257759	1645	1645	1645	1645	30
233	20250114	145800	123208409	1670	1670	1670	1670	0
234	20250114	145700	123208409	1670	1670	1670	1670	0
235	20250114	145600	123208409	1670	1670	1670	1670	0
236	20250114	145500	123208409	1670	1655	1670	1643	1708
237	20250114	145400	120397754	1657	1661	1661	1657	704
238	20250114	145300	119228786	1661	1672	1672	1661	15040
239	20250114	145200	94103485	1680	1680	1680	1680	0
240	20250114	145100	94103485	1680	1680	1680	1680	0
241	20250114	145000	94103485	1680	1680	1680	1680	0
242	20250114	144900	94103485	1680	1680	1680	1680	0
243	20250114	144800	94103485	1680	1680	1680	1680	0
244	20250114	144700	94103485	1680	1680	1680	1680	0
245	20250114	144600	94103485	1680	1680	1680	1680	0
246	20250114	144500	94103485	1680	1680	1680	1680	0
247	20250114	144400	94103485	1680	1680	1680	1680	1
248	20250114	144300	94101805	1672	1676	1676	1672	100
249	20250114	144200	93934601	1681	1681	1681	1681	0
250	20250114	144100	93934601	1681	1681	1681	1681	0
251	20250114	144000	93934601	1681	1681	1681	1681	0
252	20250114	143900	93934601	1681	1681	1681	1681	0
253	20250114	143800	93934601	1681	1681	1681	1681	0
254	20250114	143700	93934601	1681	1681	1681	1681	0
255	20250114	143600	93934601	1681	1681	1681	1681	0
256	20250114	143500	93934601	1681	1681	1681	1681	0
257	20250114	143400	93934601	1681	1681	1681	1681	0
258	20250114	143300	93934601	1681	1681	1681	1681	0
259	20250114	143200	93934601	1681	1681	1681	1681	0
260	20250114	143100	93934601	1681	1681	1681	1681	0
261	20250114	143000	93934601	1681	1681	1681	1681	0
262	20250114	142900	93934601	1681	1681	1681	1681	0
263	20250114	142800	93934601	1681	1681	1681	1681	0
264	20250114	142700	93934601	1681	1681	1681	1681	1
265	20250114	142600	93932920	1672	1672	1672	1672	0
266	20250114	142500	93932920	1672	1672	1672	1672	0
267	20250114	142400	93932920	1672	1672	1672	1672	0
268	20250114	142300	93932920	1672	1672	1672	1672	0
269	20250114	142200	93932920	1672	1672	1672	1672	0
270	20250114	142100	93932920	1672	1672	1672	1672	0
271	20250114	142000	93932920	1672	1672	1672	1672	0
272	20250114	141900	93932920	1672	1672	1672	1672	0
273	20250114	141800	93932920	1672	1672	1672	1672	0
274	20250114	141700	93932920	1672	1672	1672	1672	165
275	20250114	141600	93657040	1671	1671	1671	1671	0
276	20250114	141500	93657040	1671	1671	1671	1671	2522
277	20250114	141400	89442778	1670	1670	1670	1670	0
278	20250114	141300	89442778	1670	1670	1670	1670	0
279	20250114	141200	89442778	1670	1670	1670	1670	0
280	20250114	141100	89442778	1670	1670	1670	1670	0
281	20250114	141000	89442778	1670	1670	1670	1670	0
282	20250114	140900	89442778	1670	1670	1670	1670	0
283	20250114	140800	89442778	1670	1670	1670	1670	40
284	20250114	140700	89375978	1670	1670	1670	1670	150
285	20250114	140600	89125478	1670	1670	1670	1670	0
286	20250114	140500	89125478	1670	1670	1670	1670	10
287	20250114	140400	89108778	1670	1670	1670	1670	20
288	20250114	140300	89075378	1670	1670	1670	1670	20
289	20250114	140200	89041978	1670	1670	1670	1670	0
290	20250114	140100	89041978	1670	1670	1670	1670	159
291	20250114	140000	88776448	1671	1671	1671	1671	0
292	20250114	135900	88776448	1671	1671	1671	1671	0
293	20250114	135800	88776448	1671	1671	1671	1671	0
294	20250114	135700	88776448	1671	1671	1671	1671	150
295	20250114	135600	88525798	1670	1670	1670	1670	0
296	20250114	135500	88525798	1670	1670	1670	1670	0
297	20250114	135400	88525798	1670	1670	1670	1670	0
298	20250114	135300	88525798	1670	1670	1670	1670	0
299	20250114	135200	88525798	1670	1670	1670	1670	0
300	20250114	135100	88525798	1670	1670	1670	1670	0
301	20250114	135000	88525798	1670	1670	1670	1670	0
302	20250114	134900	88525798	1670	1670	1670	1670	0
303	20250114	134800	88525798	1670	1670	1670	1670	0
304	20250114	134700	88525798	1670	1670	1670	1670	150
305	20250114	134600	88275298	1670	1670	1670	1670	8
306	20250114	134500	88261938	1671	1671	1671	1671	0
307	20250114	134400	88261938	1671	1671	1671	1671	0
308	20250114	134300	88261938	1671	1671	1671	1671	0
309	20250114	134200	88261938	1671	1671	1671	1671	0
310	20250114	134100	88261938	1671	1671	1671	1671	0
311	20250114	134000	88261938	1671	1671	1671	1671	0
312	20250114	133900	88261938	1671	1671	1671	1671	0
313	20250114	133800	88261938	1671	1671	1671	1671	0
314	20250114	133700	88261938	1671	1671	1671	1671	0
315	20250114	133600	88261938	1671	1671	1671	1671	0
316	20250114	133500	88261938	1671	1671	1671	1671	0
317	20250114	133400	88261938	1671	1671	1671	1671	50
318	20250114	133300	88178388	1671	1671	1671	1671	50
319	20250114	133200	88094838	1671	1671	1671	1671	0
320	20250114	133100	88094838	1671	1671	1671	1671	0
321	20250114	133000	88094838	1671	1671	1671	1671	0
322	20250114	132900	88094838	1671	1671	1671	1671	407
323	20250114	132800	87414741	1671	1671	1671	1671	0
324	20250114	132700	87414741	1671	1671	1671	1671	0
325	20250114	132600	87414741	1671	1671	1671	1671	0
326	20250114	132500	87414741	1671	1671	1671	1671	0
327	20250114	132400	87414741	1671	1671	1671	1671	0
328	20250114	132300	87414741	1671	1671	1671	1671	0
329	20250114	132200	87414741	1671	1671	1671	1671	0
330	20250114	132100	87414741	1671	1671	1671	1671	0
331	20250114	132000	87414741	1671	1671	1671	1671	0
332	20250114	131900	87414741	1671	1671	1671	1671	0
333	20250114	131800	87414741	1671	1671	1671	1671	0
334	20250114	131700	87414741	1671	1671	1671	1671	5
335	20250114	131600	87406386	1670	1670	1670	1670	1
336	20250114	131500	87404716	1671	1671	1671	1671	0
337	20250114	131400	87404716	1671	1671	1671	1671	0
338	20250114	131300	87404716	1671	1671	1671	1671	0
339	20250114	131200	87404716	1671	1671	1671	1671	0
340	20250114	131100	87404716	1671	1671	1671	1671	0
341	20250114	131000	87404716	1671	1671	1671	1671	2
342	20250114	130900	87401374	1671	1671	1671	1671	1
343	20250114	130800	87399703	1671	1671	1671	1671	0
344	20250114	130700	87399703	1671	1671	1671	1671	0
345	20250114	130600	87399703	1671	1671	1671	1671	0
346	20250114	130500	87399703	1671	1671	1671	1671	0
347	20250114	130400	87399703	1671	1671	1671	1671	1
348	20250114	130300	87398032	1670	1670	1670	1670	0
349	20250114	130200	87398032	1670	1670	1670	1670	0
350	20250114	130100	87398032	1670	1670	1670	1670	0
351	20250114	130000	87398032	1670	1670	1670	1670	0
352	20250114	125900	87398032	1670	1670	1670	1670	0
353	20250114	125800	87398032	1670	1670	1670	1670	0
354	20250114	125700	87398032	1670	1670	1670	1670	0
355	20250114	125600	87398032	1670	1670	1670	1670	0
356	20250114	125500	87398032	1670	1670	1670	1670	0
357	20250114	125400	87398032	1670	1670	1670	1670	0
358	20250114	125300	87398032	1670	1670	1670	1670	0
359	20250114	125200	87398032	1670	1674	1674	1670	20000
360	20250114	125100	53955956	1674	1674	1674	1674	0
361	20250114	125000	53955956	1674	1674	1674	1674	0
362	20250114	124900	53955956	1674	1674	1674	1674	0
363	20250114	124800	53955956	1674	1674	1674	1674	0
364	20250114	124700	53955956	1674	1674	1674	1674	150
365	20250114	124600	53704856	1674	1674	1674	1674	0
366	20250114	124500	53704856	1674	1674	1674	1674	40
367	20250114	124400	53637896	1674	1674	1674	1674	0
368	20250114	124300	53637896	1674	1674	1674	1674	0
369	20250114	124200	53637896	1674	1674	1674	1674	0
370	20250114	124100	53637896	1674	1674	1674	1674	0
371	20250114	124000	53637896	1674	1674	1674	1674	0
372	20250114	123900	53637896	1674	1674	1674	1674	0
373	20250114	123800	53637896	1674	1674	1674	1674	0
374	20250114	123700	53637896	1674	1674	1674	1674	135
375	20250114	123600	53411906	1674	1674	1674	1674	0
376	20250114	123500	53411906	1674	1674	1674	1674	0
377	20250114	123400	53411906	1674	1674	1674	1674	0
378	20250114	123300	53411906	1674	1674	1674	1674	0
379	20250114	123200	53411906	1674	1674	1674	1674	0
380	20250114	123100	53411906	1674	1674	1674	1674	0
381	20250114	123000	53411906	1674	1674	1674	1674	0
382	20250114	122900	53411906	1674	1674	1674	1674	0
383	20250114	122800	53411906	1674	1674	1674	1674	0
384	20250114	122700	53411906	1674	1674	1674	1674	165
385	20250114	122600	53135696	1674	1674	1674	1674	0
386	20250114	122500	53135696	1674	1674	1674	1674	0
387	20250114	122400	53135696	1674	1674	1674	1674	0
388	20250114	122300	53135696	1674	1674	1674	1674	0
389	20250114	122200	53135696	1674	1674	1674	1674	0
390	20250114	122100	53135696	1674	1674	1674	1674	0
391	20250114	122000	53135696	1674	1674	1674	1674	0
392	20250114	121900	53135696	1674	1674	1674	1674	0
393	20250114	121800	53135696	1674	1674	1674	1674	0
394	20250114	121700	53135696	1674	1674	1674	1674	0
395	20250114	121600	53135696	1674	1674	1674	1674	0
396	20250114	121500	53135696	1674	1674	1674	1674	707
397	20250114	121400	51952178	1674	1674	1674	1674	1
398	20250114	121300	51950504	1673	1673	1673	1673	0
399	20250114	121200	51950504	1673	1673	1673	1673	0
400	20250114	121100	51950504	1673	1673	1673	1673	0
401	20250114	121000	51950504	1673	1673	1673	1673	0
402	20250114	120900	51950504	1673	1673	1673	1673	0
403	20250114	120800	51950504	1673	1673	1673	1673	0
404	20250114	120700	51950504	1673	1673	1673	1673	150
405	20250114	120600	51699554	1671	1671	1671	1671	986
406	20250114	120500	50051948	1671	1671	1671	1671	0
407	20250114	120400	50051948	1671	1671	1671	1671	0
408	20250114	120300	50051948	1671	1671	1671	1671	0
409	20250114	120200	50051948	1671	1671	1671	1671	0
410	20250114	120100	50051948	1671	1671	1671	1671	0
411	20250114	120000	50051948	1671	1671	1671	1671	0
412	20250114	115900	50051948	1671	1671	1671	1671	0
413	20250114	115800	50051948	1671	1671	1671	1671	0
414	20250114	115700	50051948	1671	1671	1671	1671	0
415	20250114	115600	50051948	1671	1671	1671	1671	0
416	20250114	115500	50051948	1671	1671	1671	1671	0
417	20250114	115400	50051948	1671	1671	1671	1671	0
418	20250114	115300	50051948	1671	1671	1671	1671	0
419	20250114	115200	50051948	1671	1671	1671	1671	0
420	20250114	115100	50051948	1671	1671	1671	1671	10
421	20250114	115000	50035238	1671	1671	1671	1671	0
422	20250114	114900	50035238	1671	1671	1671	1671	0
423	20250114	114800	50035238	1671	1671	1671	1671	0
424	20250114	114700	50035238	1671	1671	1671	1671	50
425	20250114	114600	49951688	1671	1671	1671	1671	0
426	20250114	114500	49951688	1671	1671	1671	1671	0
427	20250114	114400	49951688	1671	1671	1671	1671	0
428	20250114	114300	49951688	1671	1671	1671	1671	0
429	20250114	114200	49951688	1671	1671	1671	1671	0
430	20250114	114100	49951688	1671	1671	1671	1671	0
431	20250114	114000	49951688	1671	1671	1671	1671	0
432	20250114	113900	49951688	1671	1671	1671	1671	0
433	20250114	113800	49951688	1671	1671	1671	1671	0
434	20250114	113700	49951688	1671	1671	1671	1671	0
435	20250114	113600	49951688	1671	1671	1671	1671	0
436	20250114	113500	49951688	1671	1671	1671	1671	0
437	20250114	113400	49951688	1671	1671	1671	1671	0
438	20250114	113300	49951688	1671	1671	1671	1671	150
439	20250114	113200	49701038	1670	1670	1670	1670	0
440	20250114	113100	49701038	1670	1670	1670	1670	0
441	20250114	113000	49701038	1670	1670	1670	1670	0
442	20250114	112900	49701038	1670	1670	1670	1670	0
443	20250114	112800	49701038	1670	1670	1670	1670	0
444	20250114	112700	49701038	1670	1670	1670	1670	0
445	20250114	112600	49701038	1670	1670	1670	1670	0
446	20250114	112500	49701038	1670	1670	1670	1670	0
447	20250114	112400	49701038	1670	1670	1670	1670	0
448	20250114	112300	49701038	1670	1670	1670	1670	0
449	20250114	112200	49701038	1670	1670	1670	1670	100
450	20250114	112100	49534038	1670	1670	1670	1670	0
451	20250114	112000	49534038	1670	1670	1670	1670	0
452	20250114	111900	49534038	1670	1670	1670	1670	0
453	20250114	111800	49534038	1670	1670	1670	1670	0
454	20250114	111700	49534038	1670	1670	1670	1670	1975
455	20250114	111600	46235788	1673	1673	1673	1673	0
456	20250114	111500	46235788	1673	1673	1673	1673	0
457	20250114	111400	46235788	1673	1673	1673	1673	0
458	20250114	111300	46235788	1673	1673	1673	1673	0
459	20250114	111200	46235788	1673	1673	1673	1673	0
460	20250114	111100	46235788	1673	1673	1673	1673	0
461	20250114	111000	46235788	1673	1673	1673	1673	0
462	20250114	110900	46235788	1673	1673	1673	1673	0
463	20250114	110800	46235788	1673	1673	1673	1673	0
464	20250114	110700	46235788	1673	1673	1673	1673	31
465	20250114	110600	46183925	1673	1673	1673	1673	0
466	20250114	110500	46183925	1673	1673	1673	1673	20
467	20250114	110400	46150465	1673	1673	1673	1673	149
468	20250114	110300	45901188	1673	1673	1673	1673	0
469	20250114	110200	45901188	1673	1673	1673	1673	0
470	20250114	110100	45901188	1673	1673	1673	1673	0
471	20250114	110000	45901188	1673	1673	1673	1673	0
472	20250114	105900	45901188	1673	1673	1673	1673	0
473	20250114	105800	45901188	1673	1673	1673	1673	270
474	20250114	105700	45449478	1675	1675	1675	1675	0
475	20250114	105600	45449478	1675	1675	1675	1675	0
476	20250114	105500	45449478	1675	1675	1675	1675	0
477	20250114	105400	45449478	1675	1678	1678	1675	12804
478	20250114	105300	23998192	1692	1680	1692	1678	794
479	20250114	105200	22665748	1692	1692	1692	1692	0
480	20250114	105100	22665748	1692	1692	1692	1692	0
481	20250114	105000	22665748	1692	1692	1692	1692	0
482	20250114	104900	22665748	1692	1692	1692	1692	0
483	20250114	104800	22665748	1692	1692	1692	1692	0
484	20250114	104700	22665748	1692	1692	1692	1692	1
485	20250114	104600	22664056	1680	1680	1680	1680	0
486	20250114	104500	22664056	1680	1681	1681	1680	1000
487	20250114	104400	20984007	1692	1692	1692	1692	0
488	20250114	104300	20984007	1692	1692	1692	1692	1
489	20250114	104200	20982315	1677	1677	1677	1677	0
490	20250114	104100	20982315	1677	1677	1677	1677	0
491	20250114	104000	20982315	1677	1677	1677	1677	0
492	20250114	103900	20982315	1677	1677	1677	1677	100
493	20250114	103800	20814615	1692	1692	1692	1692	60
494	20250114	103700	20713095	1692	1692	1692	1692	0
495	20250114	103600	20713095	1692	1692	1692	1692	9245
496	20250114	103500	5070555	1707	1707	1707	1707	0
497	20250114	103400	5070555	1707	1707	1707	1707	0
498	20250114	103300	5070555	1707	1707	1707	1707	0
499	20250114	103200	5070555	1707	1707	1707	1707	0
500	20250114	103100	5070555	1707	1707	1707	1707	0
501	20250114	103000	5070555	1707	1707	1707	1707	0
502	20250114	102900	5070555	1707	1692	1707	1692	101
503	20250114	102800	4899648	1707	1707	1707	1707	0
504	20250114	102700	4899648	1707	1707	1707	1707	0
505	20250114	102600	4899648	1707	1707	1707	1707	0
506	20250114	102500	4899648	1707	1707	1707	1707	43
507	20250114	102400	4826247	1707	1707	1707	1707	0
508	20250114	102300	4826247	1707	1707	1707	1707	10
509	20250114	102200	4809177	1707	1707	1707	1707	4
510	20250114	102100	4802349	1707	1707	1707	1707	0
511	20250114	102000	4802349	1707	1707	1707	1707	7
512	20250114	101900	4790400	1706	1705	1706	1705	13
513	20250114	101800	4768223	1692	1692	1692	1692	0
514	20250114	101700	4768223	1692	1692	1693	1692	1035
515	20250114	101600	3016945	1692	1692	1692	1692	0
516	20250114	101500	3016945	1692	1692	1692	1692	0
517	20250114	101400	3016945	1692	1692	1692	1692	0
518	20250114	101300	3016945	1692	1692	1692	1692	0
519	20250114	101200	3016945	1692	1692	1692	1692	0
520	20250114	101100	3016945	1692	1692	1692	1692	0
521	20250114	101000	3016945	1692	1692	1692	1692	0
522	20250114	100900	3016945	1692	1692	1692	1692	0
523	20250114	100800	3016945	1692	1692	1692	1692	0
524	20250114	100700	3016945	1692	1692	1692	1692	0
525	20250114	100600	3016945	1692	1692	1692	1692	1
526	20250114	100500	3015253	1692	1692	1692	1692	0
527	20250114	100400	3015253	1692	1692	1692	1692	0
528	20250114	100300	3015253	1692	1692	1692	1692	0
529	20250114	100200	3015253	1692	1692	1692	1692	0
530	20250114	100100	3015253	1692	1692	1692	1692	0
531	20250114	100000	3015253	1692	1692	1692	1692	0
532	20250114	095900	3015253	1692	1692	1692	1692	0
533	20250114	095800	3015253	1692	1692	1692	1692	0
534	20250114	095700	3015253	1692	1692	1692	1692	0
535	20250114	095600	3015253	1692	1692	1692	1692	0
536	20250114	095500	3015253	1692	1692	1692	1692	0
537	20250114	095400	3015253	1692	1692	1692	1692	0
538	20250114	095300	3015253	1692	1692	1692	1692	0
539	20250114	095200	3015253	1692	1692	1692	1692	0
540	20250114	095100	3015253	1692	1692	1692	1692	0
541	20250114	095000	3015253	1692	1692	1692	1692	0
542	20250114	094900	3015253	1692	1692	1692	1692	0
543	20250114	094800	3015253	1692	1692	1692	1692	0
544	20250114	094700	3015253	1692	1692	1692	1692	0
545	20250114	094600	3015253	1692	1692	1692	1692	0
546	20250114	094500	3015253	1692	1692	1692	1692	0
547	20250114	094400	3015253	1692	1692	1692	1692	0
548	20250114	094300	3015253	1692	1692	1692	1692	0
549	20250114	094200	3015253	1692	1692	1692	1692	0
550	20250114	094100	3015253	1692	1682	1692	1682	100
551	20250114	094000	2846292	1688	1688	1688	1688	0
552	20250114	093900	2846292	1688	1688	1688	1688	0
553	20250114	093800	2846292	1688	1688	1688	1688	0
554	20250114	093700	2846292	1688	1688	1688	1688	0
555	20250114	093600	2846292	1688	1688	1688	1688	0
556	20250114	093500	2846292	1688	1688	1688	1688	0
557	20250114	093400	2846292	1688	1688	1688	1688	0
558	20250114	093300	2846292	1688	1688	1688	1688	0
559	20250114	093200	2846292	1688	1688	1688	1688	32
560	20250114	093100	2792276	1688	1688	1688	1688	0
561	20250114	093000	2792276	1688	1688	1688	1688	0
562	20250114	092900	2792276	1688	1688	1688	1688	1
563	20250114	092800	2790588	1688	1688	1688	1688	1
564	20250114	092700	2788900	1676	1676	1676	1676	0
565	20250114	092600	2788900	1676	1676	1676	1676	0
566	20250114	092500	2788900	1676	1676	1676	1676	112
567	20250114	092400	2601188	1688	1686	1688	1686	8
568	20250114	092300	2587686	1686	1686	1686	1686	40
569	20250114	092200	2520246	1686	1686	1686	1686	0
570	20250114	092100	2520246	1686	1686	1686	1686	1
571	20250114	092000	2518560	1675	1675	1675	1675	519
572	20250114	091900	1649235	1671	1671	1671	1671	0
573	20250114	091800	1649235	1671	1671	1671	1671	420
574	20250114	091700	947415	1670	1670	1670	1670	20
575	20250114	091600	914015	1667	1667	1667	1667	0
576	20250114	091500	914015	1667	1675	1675	1667	100
577	20250114	091400	746907	1696	1696	1696	1696	0
578	20250114	091300	746907	1696	1696	1696	1696	0
579	20250114	091200	746907	1696	1696	1696	1696	0
580	20250114	091100	746907	1696	1696	1696	1696	0
581	20250114	091000	746907	1696	1696	1696	1696	1
582	20250114	090900	745211	1708	1708	1708	1708	0
583	20250114	090800	745211	1708	1708	1708	1708	0
584	20250114	090700	745211	1708	1707	1708	1707	21
585	20250114	090600	709347	1666	1713	1713	1665	145
586	20250114	090500	465022	1713	1710	1714	1710	140
587	20250114	090400	225500	1713	1713	1713	1712	20
588	20250114	090300	191244	1714	1714	1714	1714	0
589	20250114	090200	191244	1714	1714	1714	1714	0
590	20250114	090100	191244	1714	1714	1714	1714	0
591	20250114	090000	191244	1714	1723	1723	1714	111