KissMeData/322970/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	210700	4085815	2440	2350	2440	2350	4
3	20250102	210600	4085815	2440	2440	2440	2440	0
4	20250102	210500	4085815	2440	2440	2440	2440	0
5	20250102	210400	4085815	2440	2440	2440	2440	0
6	20250102	210300	4085815	2440	2440	2440	2440	0
7	20250102	210200	4085815	2440	2440	2440	2440	0
8	20250102	210100	4085815	2440	2440	2440	2440	0
9	20250102	210000	4085815	2440	2440	2440	2440	0
10	20250102	205900	4085815	2440	2440	2440	2440	0
11	20250102	205800	4085815	2440	2440	2440	2440	0
12	20250102	205700	4085815	2440	2440	2440	2440	0
13	20250102	205600	4085815	2440	2440	2440	2440	0
14	20250102	205500	4085815	2440	2440	2440	2440	0
15	20250102	205400	4085815	2440	2440	2440	2440	0
16	20250102	205300	4085815	2440	2440	2440	2440	0
17	20250102	205200	4085815	2440	2440	2440	2440	0
18	20250102	205100	4085815	2440	2440	2440	2440	0
19	20250102	205000	4085815	2440	2440	2440	2440	0
20	20250102	204900	4085815	2440	2440	2440	2440	0
21	20250102	204800	4085815	2440	2440	2440	2440	0
22	20250102	204700	4085815	2440	2440	2440	2440	0
23	20250102	204600	4085815	2440	2440	2440	2440	0
24	20250102	204500	4085815	2440	2440	2440	2440	0
25	20250102	204400	4085815	2440	2440	2440	2440	0
26	20250102	204300	4085815	2440	2440	2440	2440	0
27	20250102	204200	4085815	2440	2440	2440	2440	0
28	20250102	204100	4085815	2440	2440	2440	2440	0
29	20250102	204000	4085815	2440	2440	2440	2440	0
30	20250102	203900	4085815	2440	2440	2440	2440	0
31	20250102	203800	4085815	2440	2440	2440	2440	0
32	20250102	203700	4085815	2440	2350	2440	2350	4
33	20250102	203600	4085815	2440	2440	2440	2440	0
34	20250102	203500	4085815	2440	2440	2440	2440	0
35	20250102	203400	4085815	2440	2440	2440	2440	0
36	20250102	203300	4085815	2440	2440	2440	2440	0
37	20250102	203200	4085815	2440	2440	2440	2440	0
38	20250102	203100	4085815	2440	2440	2440	2440	0
39	20250102	203000	4085815	2440	2440	2440	2440	0
40	20250102	202900	4085815	2440	2440	2440	2440	0
41	20250102	202800	4085815	2440	2440	2440	2440	0
42	20250102	202700	4085815	2440	2440	2440	2440	0
43	20250102	202600	4085815	2440	2440	2440	2440	0
44	20250102	202500	4085815	2440	2440	2440	2440	0
45	20250102	202400	4085815	2440	2440	2440	2440	0
46	20250102	202300	4085815	2440	2440	2440	2440	0
47	20250102	202200	4085815	2440	2440	2440	2440	0
48	20250102	202100	4085815	2440	2440	2440	2440	0
49	20250102	202000	4085815	2440	2440	2440	2440	0
50	20250102	201900	4085815	2440	2440	2440	2440	0
51	20250102	201800	4085815	2440	2440	2440	2440	0
52	20250102	201700	4085815	2440	2440	2440	2440	0
53	20250102	201600	4085815	2440	2440	2440	2440	0
54	20250102	201500	4085815	2440	2440	2440	2440	0
55	20250102	201400	4085815	2440	2440	2440	2440	0
56	20250102	201300	4085815	2440	2440	2440	2440	0
57	20250102	201200	4085815	2440	2440	2440	2440	0
58	20250102	201100	4085815	2440	2440	2440	2440	0
59	20250102	201000	4085815	2440	2440	2440	2440	0
60	20250102	200900	4085815	2440	2440	2440	2440	0
61	20250102	200800	4085815	2440	2440	2440	2440	0
62	20250102	200700	4085815	2440	2350	2440	2350	4
63	20250102	200600	4085815	2440	2440	2440	2440	0
64	20250102	200500	4085815	2440	2440	2440	2440	0
65	20250102	200400	4085815	2440	2440	2440	2440	0
66	20250102	200300	4085815	2440	2440	2440	2440	0
67	20250102	200200	4085815	2440	2440	2440	2440	0
68	20250102	200100	4085815	2440	2440	2440	2440	0
69	20250102	200000	4085815	2440	2440	2440	2440	0
70	20250102	195900	4085815	2440	2440	2440	2440	0
71	20250102	195800	4085815	2440	2440	2440	2440	0
72	20250102	195700	4085815	2440	2440	2440	2440	0
73	20250102	195600	4085815	2440	2440	2440	2440	0
74	20250102	195500	4085815	2440	2440	2440	2440	0
75	20250102	195400	4085815	2440	2440	2440	2440	0
76	20250102	195300	4085815	2440	2440	2440	2440	0
77	20250102	195200	4085815	2440	2440	2440	2440	0
78	20250102	195100	4085815	2440	2440	2440	2440	0
79	20250102	195000	4085815	2440	2440	2440	2440	0
80	20250102	194900	4085815	2440	2440	2440	2440	0
81	20250102	194800	4085815	2440	2440	2440	2440	0
82	20250102	194700	4085815	2440	2440	2440	2440	0
83	20250102	194600	4085815	2440	2440	2440	2440	0
84	20250102	194500	4085815	2440	2440	2440	2440	0
85	20250102	194400	4085815	2440	2440	2440	2440	0
86	20250102	194300	4085815	2440	2440	2440	2440	0
87	20250102	194200	4085815	2440	2440	2440	2440	0
88	20250102	194100	4085815	2440	2440	2440	2440	0
89	20250102	194000	4085815	2440	2440	2440	2440	0
90	20250102	193900	4085815	2440	2440	2440	2440	0
91	20250102	193800	4085815	2440	2440	2440	2440	0
92	20250102	193700	4085815	2440	2350	2440	2350	4
93	20250102	193600	4085815	2440	2440	2440	2440	0
94	20250102	193500	4085815	2440	2440	2440	2440	0
95	20250102	193400	4085815	2440	2440	2440	2440	0
96	20250102	193300	4085815	2440	2440	2440	2440	0
97	20250102	193200	4085815	2440	2440	2440	2440	0
98	20250102	193100	4085815	2440	2440	2440	2440	0
99	20250102	193000	4085815	2440	2440	2440	2440	0
100	20250102	192900	4085815	2440	2440	2440	2440	0
101	20250102	192800	4085815	2440	2440	2440	2440	0
102	20250102	192700	4085815	2440	2440	2440	2440	0
103	20250102	192600	4085815	2440	2440	2440	2440	0
104	20250102	192500	4085815	2440	2440	2440	2440	0
105	20250102	192400	4085815	2440	2440	2440	2440	0
106	20250102	192300	4085815	2440	2440	2440	2440	0
107	20250102	192200	4085815	2440	2440	2440	2440	0
108	20250102	192100	4085815	2440	2440	2440	2440	0
109	20250102	192000	4085815	2440	2440	2440	2440	0
110	20250102	191900	4085815	2440	2440	2440	2440	0
111	20250102	191800	4085815	2440	2440	2440	2440	0
112	20250102	191700	4085815	2440	2440	2440	2440	0
113	20250102	191600	4085815	2440	2440	2440	2440	0
114	20250102	191500	4085815	2440	2440	2440	2440	0
115	20250102	191400	4085815	2440	2440	2440	2440	0
116	20250102	191300	4085815	2440	2440	2440	2440	0
117	20250102	191200	4085815	2440	2440	2440	2440	0
118	20250102	191100	4085815	2440	2440	2440	2440	0
119	20250102	191000	4085815	2440	2440	2440	2440	0
120	20250102	190900	4085815	2440	2440	2440	2440	0
121	20250102	190800	4085815	2440	2440	2440	2440	0
122	20250102	190700	4085815	2440	2350	2440	2350	4
123	20250102	190600	4085815	2440	2440	2440	2440	0
124	20250102	190500	4085815	2440	2440	2440	2440	0
125	20250102	190400	4085815	2440	2440	2440	2440	0
126	20250102	190300	4085815	2440	2440	2440	2440	0
127	20250102	190200	4085815	2440	2440	2440	2440	0
128	20250102	190100	4085815	2440	2440	2440	2440	0
129	20250102	190000	4085815	2440	2440	2440	2440	0
130	20250102	185900	4085815	2440	2440	2440	2440	0
131	20250102	185800	4085815	2440	2440	2440	2440	0
132	20250102	185700	4085815	2440	2440	2440	2440	0
133	20250102	185600	4085815	2440	2440	2440	2440	0
134	20250102	185500	4085815	2440	2440	2440	2440	0
135	20250102	185400	4085815	2440	2440	2440	2440	0
136	20250102	185300	4085815	2440	2440	2440	2440	0
137	20250102	185200	4085815	2440	2440	2440	2440	0
138	20250102	185100	4085815	2440	2440	2440	2440	0
139	20250102	185000	4085815	2440	2440	2440	2440	0
140	20250102	184900	4085815	2440	2440	2440	2440	0
141	20250102	184800	4085815	2440	2440	2440	2440	0
142	20250102	184700	4085815	2440	2440	2440	2440	0
143	20250102	184600	4085815	2440	2440	2440	2440	0
144	20250102	184500	4085815	2440	2440	2440	2440	0
145	20250102	184400	4085815	2440	2440	2440	2440	0
146	20250102	184300	4085815	2440	2440	2440	2440	0
147	20250102	184200	4085815	2440	2440	2440	2440	0
148	20250102	184100	4085815	2440	2440	2440	2440	0
149	20250102	184000	4085815	2440	2440	2440	2440	0
150	20250102	183900	4085815	2440	2440	2440	2440	0
151	20250102	183800	4085815	2440	2440	2440	2440	0
152	20250102	183700	4085815	2440	2350	2440	2350	4
153	20250102	183600	4085815	2440	2440	2440	2440	0
154	20250102	183500	4085815	2440	2440	2440	2440	0
155	20250102	183400	4085815	2440	2440	2440	2440	0
156	20250102	183300	4085815	2440	2440	2440	2440	0
157	20250102	183200	4085815	2440	2440	2440	2440	0
158	20250102	183100	4085815	2440	2440	2440	2440	0
159	20250102	183000	4085815	2440	2440	2440	2440	0
160	20250102	182900	4085815	2440	2440	2440	2440	0
161	20250102	182800	4085815	2440	2440	2440	2440	0
162	20250102	182700	4085815	2440	2440	2440	2440	0
163	20250102	182600	4085815	2440	2440	2440	2440	0
164	20250102	182500	4085815	2440	2440	2440	2440	0
165	20250102	182400	4085815	2440	2440	2440	2440	0
166	20250102	182300	4085815	2440	2440	2440	2440	0
167	20250102	182200	4085815	2440	2440	2440	2440	0
168	20250102	182100	4085815	2440	2440	2440	2440	0
169	20250102	182000	4085815	2440	2440	2440	2440	0
170	20250102	181900	4085815	2440	2440	2440	2440	0
171	20250102	181800	4085815	2440	2440	2440	2440	0
172	20250102	181700	4085815	2440	2440	2440	2440	0
173	20250102	181600	4085815	2440	2440	2440	2440	0
174	20250102	181500	4085815	2440	2440	2440	2440	0
175	20250102	181400	4085815	2440	2440	2440	2440	0
176	20250102	181300	4085815	2440	2440	2440	2440	0
177	20250102	181200	4085815	2440	2440	2440	2440	0
178	20250102	181100	4085815	2440	2440	2440	2440	0
179	20250102	181000	4085815	2440	2440	2440	2440	0
180	20250102	180900	4085815	2440	2440	2440	2440	0
181	20250102	180800	4085815	2440	2440	2440	2440	0
182	20250102	180700	4085815	2440	2350	2440	2350	4
183	20250102	180600	4085815	2440	2440	2440	2440	0
184	20250102	180500	4085815	2440	2440	2440	2440	0
185	20250102	180400	4085815	2440	2440	2440	2440	0
186	20250102	180300	4085815	2440	2440	2440	2440	0
187	20250102	180200	4085815	2440	2440	2440	2440	0
188	20250102	180100	4085815	2440	2440	2440	2440	0
189	20250102	180000	4085815	2440	2440	2440	2440	0
190	20250102	175900	4085815	2440	2440	2440	2440	0
191	20250102	175800	4085815	2440	2440	2440	2440	0
192	20250102	175700	4085815	2440	2440	2440	2440	0
193	20250102	175600	4085815	2440	2440	2440	2440	0
194	20250102	175500	4085815	2440	2440	2440	2440	0
195	20250102	175400	4085815	2440	2440	2440	2440	0
196	20250102	175300	4085815	2440	2440	2440	2440	0
197	20250102	175200	4085815	2440	2440	2440	2440	0
198	20250102	175100	4085815	2440	2440	2440	2440	0
199	20250102	175000	4085815	2440	2440	2440	2440	0
200	20250102	174900	4085815	2440	2440	2440	2440	0
201	20250102	174800	4085815	2440	2440	2440	2440	0
202	20250102	174700	4085815	2440	2440	2440	2440	0
203	20250102	174600	4085815	2440	2440	2440	2440	0
204	20250102	174500	4085815	2440	2440	2440	2440	0
205	20250102	174400	4085815	2440	2440	2440	2440	0
206	20250102	174300	4085815	2440	2440	2440	2440	0
207	20250102	174200	4085815	2440	2440	2440	2440	0
208	20250102	174100	4085815	2440	2440	2440	2440	0
209	20250102	174000	4085815	2440	2440	2440	2440	0
210	20250102	173900	4085815	2440	2440	2440	2440	0
211	20250102	173800	4085815	2440	2440	2440	2440	0
212	20250102	173700	4085815	2440	2350	2440	2350	4
213	20250102	173600	4085815	2440	2440	2440	2440	0
214	20250102	173500	4085815	2440	2440	2440	2440	0
215	20250102	173400	4085815	2440	2440	2440	2440	0
216	20250102	173300	4085815	2440	2440	2440	2440	0
217	20250102	173200	4085815	2440	2440	2440	2440	0
218	20250102	173100	4085815	2440	2440	2440	2440	0
219	20250102	173000	4085815	2440	2440	2440	2440	0
220	20250102	172900	4085815	2440	2440	2440	2440	0
221	20250102	172800	4085815	2440	2440	2440	2440	0
222	20250102	172700	4085815	2440	2440	2440	2440	0
223	20250102	172600	4085815	2440	2440	2440	2440	0
224	20250102	172500	4085815	2440	2440	2440	2440	0
225	20250102	172400	4085815	2440	2440	2440	2440	0
226	20250102	172300	4085815	2440	2440	2440	2440	0
227	20250102	172200	4085815	2440	2440	2440	2440	0
228	20250102	172100	4085815	2440	2440	2440	2440	0
229	20250102	172000	4085815	2440	2440	2440	2440	0
230	20250102	171900	4085815	2440	2440	2440	2440	0
231	20250102	171800	4085815	2440	2440	2440	2440	0
232	20250102	171700	4085815	2440	2440	2440	2440	0
233	20250102	171600	4085815	2440	2440	2440	2440	0
234	20250102	171500	4085815	2440	2440	2440	2440	0
235	20250102	171400	4085815	2440	2440	2440	2440	0
236	20250102	171300	4085815	2440	2440	2440	2440	0
237	20250102	171200	4085815	2440	2440	2440	2440	0
238	20250102	171100	4085815	2440	2440	2440	2440	0
239	20250102	171000	4085815	2440	2440	2440	2440	0
240	20250102	170900	4085815	2440	2440	2440	2440	0
241	20250102	170800	4085815	2440	2440	2440	2440	0
242	20250102	170700	4085815	2440	2350	2440	2350	4
243	20250102	170600	4085815	2440	2440	2440	2440	0
244	20250102	170500	4085815	2440	2440	2440	2440	0
245	20250102	170400	4085815	2440	2440	2440	2440	0
246	20250102	170300	4085815	2440	2440	2440	2440	0
247	20250102	170200	4085815	2440	2440	2440	2440	0
248	20250102	170100	4085815	2440	2440	2440	2440	0
249	20250102	170000	4085815	2440	2440	2440	2440	0
250	20250102	165900	4085815	2440	2440	2440	2440	0
251	20250102	165800	4085815	2440	2440	2440	2440	0
252	20250102	165700	4085815	2440	2440	2440	2440	0
253	20250102	165600	4085815	2440	2440	2440	2440	0
254	20250102	165500	4085815	2440	2440	2440	2440	0
255	20250102	165400	4085815	2440	2440	2440	2440	0
256	20250102	165300	4085815	2440	2440	2440	2440	0
257	20250102	165200	4085815	2440	2440	2440	2440	0
258	20250102	165100	4085815	2440	2440	2440	2440	0
259	20250102	165000	4085815	2440	2440	2440	2440	0
260	20250102	164900	4085815	2440	2440	2440	2440	0
261	20250102	164800	4085815	2440	2440	2440	2440	0
262	20250102	164700	4085815	2440	2440	2440	2440	0
263	20250102	164600	4085815	2440	2440	2440	2440	0
264	20250102	164500	4085815	2440	2440	2440	2440	0
265	20250102	164400	4085815	2440	2440	2440	2440	0
266	20250102	164300	4085815	2440	2440	2440	2440	0
267	20250102	164200	4085815	2440	2440	2440	2440	0
268	20250102	164100	4085815	2440	2440	2440	2440	0
269	20250102	164000	4085815	2440	2440	2440	2440	0
270	20250102	163900	4085815	2440	2440	2440	2440	0
271	20250102	163800	4085815	2440	2440	2440	2440	0
272	20250102	163700	4085815	2440	2350	2440	2350	4
273	20250102	163600	4085815	2440	2440	2440	2440	0
274	20250102	163500	4085815	2440	2440	2440	2440	0
275	20250102	163400	4085815	2440	2440	2440	2440	0
276	20250102	163300	4085815	2440	2440	2440	2440	0
277	20250102	163200	4085815	2440	2440	2440	2440	0
278	20250102	163100	4085815	2440	2440	2440	2440	0
279	20250102	163000	4085815	2440	2440	2440	2440	0
280	20250102	162900	4085815	2440	2440	2440	2440	0
281	20250102	162800	4085815	2440	2440	2440	2440	0
282	20250102	162700	4085815	2440	2440	2440	2440	0
283	20250102	162600	4085815	2440	2440	2440	2440	0
284	20250102	162500	4085815	2440	2440	2440	2440	0
285	20250102	162400	4085815	2440	2440	2440	2440	0
286	20250102	162300	4085815	2440	2440	2440	2440	0
287	20250102	162200	4085815	2440	2440	2440	2440	0
288	20250102	162100	4085815	2440	2440	2440	2440	0
289	20250102	162000	4085815	2440	2440	2440	2440	0
290	20250102	161900	4085815	2440	2440	2440	2440	0
291	20250102	161800	4085815	2440	2440	2440	2440	0
292	20250102	161700	4085815	2440	2440	2440	2440	0
293	20250102	161600	4085815	2440	2440	2440	2440	0
294	20250102	161500	4085815	2440	2440	2440	2440	0
295	20250102	161400	4085815	2440	2440	2440	2440	0
296	20250102	161300	4085815	2440	2440	2440	2440	0
297	20250102	161200	4085815	2440	2440	2440	2440	0
298	20250102	161100	4085815	2440	2440	2440	2440	0
299	20250102	161000	4085815	2440	2440	2440	2440	0
300	20250102	160900	4085815	2440	2440	2440	2440	0
301	20250102	160800	4085815	2440	2440	2440	2440	0
302	20250102	160700	4085815	2440	2350	2440	2350	4
303	20250102	160600	4085815	2440	2440	2440	2440	0
304	20250102	160500	4085815	2440	2440	2440	2440	0
305	20250102	160400	4085815	2440	2440	2440	2440	0
306	20250102	160300	4085815	2440	2440	2440	2440	0
307	20250102	160200	4085815	2440	2440	2440	2440	0
308	20250102	160100	4085815	2440	2440	2440	2440	0
309	20250102	160000	4085815	2440	2440	2440	2440	0
310	20250102	155900	4085815	2440	2440	2440	2440	0
311	20250102	155800	4085815	2440	2440	2440	2440	0
312	20250102	155700	4085815	2440	2440	2440	2440	0
313	20250102	155600	4085815	2440	2440	2440	2440	0
314	20250102	155500	4085815	2440	2440	2440	2440	0
315	20250102	155400	4085815	2440	2440	2440	2440	0
316	20250102	155300	4085815	2440	2440	2440	2440	0
317	20250102	155200	4085815	2440	2440	2440	2440	0
318	20250102	155100	4085815	2440	2440	2440	2440	0
319	20250102	155000	4085815	2440	2440	2440	2440	0
320	20250102	154900	4085815	2440	2440	2440	2440	0
321	20250102	154800	4085815	2440	2440	2440	2440	0
322	20250102	154700	4085815	2440	2440	2440	2440	0
323	20250102	154600	4085815	2440	2440	2440	2440	0
324	20250102	154500	4085815	2440	2440	2440	2440	0
325	20250102	154400	4085815	2440	2440	2440	2440	0
326	20250102	154300	4085815	2440	2440	2440	2440	0
327	20250102	154200	4085815	2440	2440	2440	2440	0
328	20250102	154100	4085815	2440	2440	2440	2440	0
329	20250102	154000	4085815	2440	2440	2440	2440	0
330	20250102	153900	4085815	2440	2440	2440	2440	0
331	20250102	153800	4085815	2440	2440	2440	2440	0
332	20250102	153700	4085815	2440	2350	2440	2350	4
333	20250102	153600	4085815	2440	2440	2440	2440	0
334	20250102	153500	4085815	2440	2440	2440	2440	0
335	20250102	153400	4085815	2440	2440	2440	2440	0
336	20250102	153300	4085815	2440	2440	2440	2440	0
337	20250102	153200	4085815	2440	2440	2440	2440	0
338	20250102	153100	4085815	2440	2440	2440	2440	0
339	20250102	153000	4085815	2440	2440	2440	2440	0
340	20250102	152900	4085815	2440	2440	2440	2440	0
341	20250102	152800	4085815	2440	2440	2440	2440	0
342	20250102	152700	4085815	2440	2440	2440	2440	0
343	20250102	152600	4085815	2440	2440	2440	2440	0
344	20250102	152500	4085815	2440	2440	2440	2440	0
345	20250102	152400	4085815	2440	2440	2440	2440	0
346	20250102	152300	4085815	2440	2440	2440	2440	0
347	20250102	152200	4085815	2440	2440	2440	2440	0
348	20250102	152100	4085815	2440	2440	2440	2440	0
349	20250102	152000	4085815	2440	2440	2440	2440	0
350	20250102	151900	4085815	2440	2440	2440	2440	0
351	20250102	151800	4085815	2440	2440	2440	2440	0
352	20250102	151700	4085815	2440	2440	2440	2440	0
353	20250102	151600	4085815	2440	2440	2440	2440	0
354	20250102	151500	4085815	2440	2440	2440	2440	0
355	20250102	151400	4085815	2440	2440	2440	2440	0
356	20250102	151300	4085815	2440	2440	2440	2440	0
357	20250102	151200	4085815	2440	2440	2440	2440	0
358	20250102	151100	4085815	2440	2440	2440	2440	0
359	20250102	151000	4085815	2440	2440	2440	2440	0
360	20250102	150900	4085815	2440	2440	2440	2440	0
361	20250102	150800	4085815	2440	2440	2440	2440	0
362	20250102	150700	4085815	2440	2440	2440	2440	0
363	20250102	150600	4085815	2440	2440	2440	2440	0
364	20250102	150500	4085815	2440	2440	2440	2440	0
365	20250102	150400	4085815	2440	2440	2440	2440	0
366	20250102	150300	4085815	2440	2440	2440	2440	0
367	20250102	150200	4085815	2440	2440	2440	2440	0
368	20250102	150100	4085815	2440	2440	2440	2440	0
369	20250102	150000	4085815	2440	2440	2440	2440	0
370	20250102	145900	4085815	2440	2440	2440	2440	0
371	20250102	145800	4085815	2440	2440	2440	2440	0
372	20250102	145700	4085815	2440	2440	2440	2440	0
373	20250102	145600	4085815	2440	2440	2440	2440	0
374	20250102	145500	4085815	2440	2440	2440	2440	0
375	20250102	145400	4085815	2440	2440	2440	2440	0
376	20250102	145300	4085815	2440	2440	2440	2440	0
377	20250102	145200	4085815	2440	2440	2440	2440	0
378	20250102	145100	4085815	2440	2440	2440	2440	0
379	20250102	145000	4085815	2440	2440	2440	2440	0
380	20250102	144900	4085815	2440	2440	2440	2440	0
381	20250102	144800	4085815	2440	2440	2440	2440	0
382	20250102	144700	4085815	2440	2440	2440	2440	0
383	20250102	144600	4085815	2440	2440	2440	2440	0
384	20250102	144500	4085815	2440	2440	2440	2440	0
385	20250102	144400	4085815	2440	2440	2440	2440	0
386	20250102	144300	4085815	2440	2440	2440	2440	0
387	20250102	144200	4085815	2440	2440	2440	2440	0
388	20250102	144100	4085815	2440	2440	2440	2440	0
389	20250102	144000	4085815	2440	2440	2440	2440	0
390	20250102	143900	4085815	2440	2440	2440	2440	0
391	20250102	143800	4085815	2440	2440	2440	2440	0
392	20250102	143700	4085815	2440	2440	2440	2440	0
393	20250102	143600	4085815	2440	2440	2440	2440	0
394	20250102	143500	4085815	2440	2440	2440	2440	0
395	20250102	143400	4085815	2440	2440	2440	2440	0
396	20250102	143300	4085815	2440	2440	2440	2440	0
397	20250102	143200	4085815	2440	2440	2440	2440	0
398	20250102	143100	4085815	2440	2440	2440	2440	0
399	20250102	143000	4085815	2440	2440	2440	2440	0
400	20250102	142900	4085815	2440	2440	2440	2440	0
401	20250102	142800	4085815	2440	2440	2440	2440	0
402	20250102	142700	4085815	2440	2350	2440	2350	4
403	20250102	142600	4076325	2350	2350	2350	2350	0
404	20250102	142500	4076325	2350	2350	2350	2350	0
405	20250102	142400	4076325	2350	2350	2350	2350	110
406	20250102	142300	3817825	2350	2350	2350	2350	0
407	20250102	142200	3817825	2350	2350	2350	2350	0
408	20250102	142100	3817825	2350	2350	2350	2350	359
409	20250102	142000	2974175	2350	2350	2350	2350	0
410	20250102	141900	2974175	2350	2350	2350	2350	0
411	20250102	141800	2974175	2350	2350	2350	2350	0
412	20250102	141700	2974175	2350	2350	2350	2350	0
413	20250102	141600	2974175	2350	2350	2350	2350	0
414	20250102	141500	2974175	2350	2350	2350	2350	0
415	20250102	141400	2974175	2350	2350	2350	2350	0
416	20250102	141300	2974175	2350	2350	2350	2350	0
417	20250102	141200	2974175	2350	2350	2350	2350	0
418	20250102	141100	2974175	2350	2350	2350	2350	0
419	20250102	141000	2974175	2350	2350	2350	2350	0
420	20250102	140900	2974175	2350	2350	2350	2350	40
421	20250102	140800	2880175	2440	2440	2440	2440	0
422	20250102	140700	2880175	2440	2440	2440	2440	0
423	20250102	140600	2880175	2440	2440	2440	2440	0
424	20250102	140500	2880175	2440	2440	2440	2440	0
425	20250102	140400	2880175	2440	2440	2440	2440	0
426	20250102	140300	2880175	2440	2440	2440	2440	0
427	20250102	140200	2880175	2440	2440	2440	2440	0
428	20250102	140100	2880175	2440	2440	2440	2440	0
429	20250102	140000	2880175	2440	2440	2440	2440	0
430	20250102	135900	2880175	2440	2440	2440	2440	0
431	20250102	135800	2880175	2440	2440	2440	2440	0
432	20250102	135700	2880175	2440	2440	2440	2440	0
433	20250102	135600	2880175	2440	2440	2440	2440	0
434	20250102	135500	2880175	2440	2440	2440	2440	0
435	20250102	135400	2880175	2440	2440	2440	2440	0
436	20250102	135300	2880175	2440	2440	2440	2440	0
437	20250102	135200	2880175	2440	2440	2440	2440	0
438	20250102	135100	2880175	2440	2440	2440	2440	0
439	20250102	135000	2880175	2440	2440	2440	2440	0
440	20250102	134900	2880175	2440	2440	2440	2440	0
441	20250102	134800	2880175	2440	2440	2440	2440	0
442	20250102	134700	2880175	2440	2440	2440	2440	0
443	20250102	134600	2880175	2440	2440	2440	2440	0
444	20250102	134500	2880175	2440	2440	2440	2440	0
445	20250102	134400	2880175	2440	2440	2440	2440	0
446	20250102	134300	2880175	2440	2440	2440	2440	0
447	20250102	134200	2880175	2440	2440	2440	2440	0
448	20250102	134100	2880175	2440	2440	2440	2440	0
449	20250102	134000	2880175	2440	2440	2440	2440	0
450	20250102	133900	2880175	2440	2440	2440	2440	0
451	20250102	133800	2880175	2440	2440	2440	2440	0
452	20250102	133700	2880175	2440	2440	2440	2440	0
453	20250102	133600	2880175	2440	2440	2440	2440	0
454	20250102	133500	2880175	2440	2440	2440	2440	0
455	20250102	133400	2880175	2440	2440	2440	2440	1
456	20250102	133300	2877735	2400	2400	2400	2400	0
457	20250102	133200	2877735	2400	2400	2400	2400	100
458	20250102	133100	2637735	2440	2440	2440	2440	0
459	20250102	133000	2637735	2440	2440	2440	2440	0
460	20250102	132900	2637735	2440	2440	2440	2440	0
461	20250102	132800	2637735	2440	2440	2440	2440	0
462	20250102	132700	2637735	2440	2440	2440	2440	0
463	20250102	132600	2637735	2440	2440	2440	2440	0
464	20250102	132500	2637735	2440	2440	2440	2440	0
465	20250102	132400	2637735	2440	2440	2440	2440	0
466	20250102	132300	2637735	2440	2440	2440	2440	0
467	20250102	132200	2637735	2440	2440	2440	2440	0
468	20250102	132100	2637735	2440	2440	2440	2440	0
469	20250102	132000	2637735	2440	2440	2440	2440	0
470	20250102	131900	2637735	2440	2440	2440	2440	0
471	20250102	131800	2637735	2440	2440	2440	2440	0
472	20250102	131700	2637735	2440	2440	2440	2440	0
473	20250102	131600	2637735	2440	2440	2440	2440	0
474	20250102	131500	2637735	2440	2440	2440	2440	1
475	20250102	131400	2635295	2440	2440	2440	2440	0
476	20250102	131300	2635295	2440	2440	2440	2440	0
477	20250102	131200	2635295	2440	2440	2440	2440	0
478	20250102	131100	2635295	2440	2440	2440	2440	0
479	20250102	131000	2635295	2440	2440	2440	2440	0
480	20250102	130900	2635295	2440	2440	2440	2440	0
481	20250102	130800	2635295	2440	2440	2440	2440	0
482	20250102	130700	2635295	2440	2440	2440	2440	0
483	20250102	130600	2635295	2440	2440	2440	2440	1
484	20250102	130500	2632855	2420	2410	2420	2410	200
485	20250102	130400	2149915	2410	2410	2410	2410	0
486	20250102	130300	2149915	2410	2410	2410	2410	0
487	20250102	130200	2149915	2410	2410	2410	2410	0
488	20250102	130100	2149915	2410	2410	2410	2410	0
489	20250102	130000	2149915	2410	2410	2410	2410	0
490	20250102	125900	2149915	2410	2410	2410	2410	0
491	20250102	125800	2149915	2410	2410	2410	2410	0
492	20250102	125700	2149915	2410	2410	2410	2410	0
493	20250102	125600	2149915	2410	2410	2410	2410	0
494	20250102	125500	2149915	2410	2410	2410	2410	0
495	20250102	125400	2149915	2410	2410	2410	2410	0
496	20250102	125300	2149915	2410	2410	2410	2410	0
497	20250102	125200	2149915	2410	2410	2410	2410	0
498	20250102	125100	2149915	2410	2410	2410	2410	0
499	20250102	125000	2149915	2410	2410	2410	2410	0
500	20250102	124900	2149915	2410	2410	2410	2410	0
501	20250102	124800	2149915	2410	2410	2410	2410	0
502	20250102	124700	2149915	2410	2410	2410	2410	0
503	20250102	124600	2149915	2410	2410	2410	2410	0
504	20250102	124500	2149915	2410	2410	2410	2410	0
505	20250102	124400	2149915	2410	2410	2410	2410	0
506	20250102	124300	2149915	2410	2410	2410	2410	0
507	20250102	124200	2149915	2410	2410	2410	2410	0
508	20250102	124100	2149915	2410	2410	2410	2410	0
509	20250102	124000	2149915	2410	2410	2410	2410	0
510	20250102	123900	2149915	2410	2410	2410	2410	0
511	20250102	123800	2149915	2410	2410	2410	2410	0
512	20250102	123700	2149915	2410	2410	2410	2410	0
513	20250102	123600	2149915	2410	2410	2410	2410	0
514	20250102	123500	2149915	2410	2410	2410	2410	0
515	20250102	123400	2149915	2410	2410	2410	2410	0
516	20250102	123300	2149915	2410	2410	2410	2410	0
517	20250102	123200	2149915	2410	2410	2410	2410	1
518	20250102	123100	2147505	2350	2350	2350	2350	0
519	20250102	123000	2147505	2350	2350	2350	2350	0
520	20250102	122900	2147505	2350	2350	2350	2350	0
521	20250102	122800	2147505	2350	2350	2350	2350	0
522	20250102	122700	2147505	2350	2350	2350	2350	0
523	20250102	122600	2147505	2350	2350	2350	2350	0
524	20250102	122500	2147505	2350	2350	2350	2350	0
525	20250102	122400	2147505	2350	2350	2350	2350	0
526	20250102	122300	2147505	2350	2350	2350	2350	0
527	20250102	122200	2147505	2350	2350	2350	2350	0
528	20250102	122100	2147505	2350	2350	2350	2350	0
529	20250102	122000	2147505	2350	2350	2350	2350	0
530	20250102	121900	2147505	2350	2350	2350	2350	0
531	20250102	121800	2147505	2350	2350	2350	2350	0
532	20250102	121700	2147505	2350	2350	2350	2350	0
533	20250102	121600	2147505	2350	2350	2350	2350	0
534	20250102	121500	2147505	2350	2350	2350	2350	0
535	20250102	121400	2147505	2350	2350	2350	2350	0
536	20250102	121300	2147505	2350	2350	2350	2350	0
537	20250102	121200	2147505	2350	2350	2350	2350	0
538	20250102	121100	2147505	2350	2350	2350	2350	0
539	20250102	121000	2147505	2350	2350	2350	2350	1
540	20250102	120900	2145155	2420	2420	2420	2420	0
541	20250102	120800	2145155	2420	2420	2420	2420	0
542	20250102	120700	2145155	2420	2420	2420	2420	0
543	20250102	120600	2145155	2420	2420	2420	2420	0
544	20250102	120500	2145155	2420	2420	2420	2420	0
545	20250102	120400	2145155	2420	2420	2420	2420	0
546	20250102	120300	2145155	2420	2420	2420	2420	0
547	20250102	120200	2145155	2420	2420	2420	2420	0
548	20250102	120100	2145155	2420	2420	2420	2420	0
549	20250102	120000	2145155	2420	2420	2420	2420	0
550	20250102	115900	2145155	2420	2420	2420	2420	0
551	20250102	115800	2145155	2420	2420	2420	2420	0
552	20250102	115700	2145155	2420	2420	2420	2420	0
553	20250102	115600	2145155	2420	2420	2420	2420	0
554	20250102	115500	2145155	2420	2420	2420	2420	0
555	20250102	115400	2145155	2420	2420	2420	2420	0
556	20250102	115300	2145155	2420	2420	2420	2420	0
557	20250102	115200	2145155	2420	2420	2420	2420	0
558	20250102	115100	2145155	2420	2420	2420	2420	0
559	20250102	115000	2145155	2420	2420	2420	2420	0
560	20250102	114900	2145155	2420	2420	2420	2420	0
561	20250102	114800	2145155	2420	2420	2420	2420	0
562	20250102	114700	2145155	2420	2420	2420	2420	0
563	20250102	114600	2145155	2420	2420	2420	2420	0
564	20250102	114500	2145155	2420	2420	2420	2420	0
565	20250102	114400	2145155	2420	2420	2420	2420	0
566	20250102	114300	2145155	2420	2420	2420	2420	0
567	20250102	114200	2145155	2420	2420	2420	2420	0
568	20250102	114100	2145155	2420	2420	2420	2420	0
569	20250102	114000	2145155	2420	2420	2420	2420	0
570	20250102	113900	2145155	2420	2420	2420	2420	0
571	20250102	113800	2145155	2420	2420	2420	2420	0
572	20250102	113700	2145155	2420	2420	2420	2420	0
573	20250102	113600	2145155	2420	2420	2420	2420	0
574	20250102	113500	2145155	2420	2420	2420	2420	0
575	20250102	113400	2145155	2420	2415	2420	2415	100
576	20250102	113300	1903560	2415	2415	2415	2415	0
577	20250102	113200	1903560	2415	2415	2415	2415	0
578	20250102	113100	1903560	2415	2415	2415	2415	60
579	20250102	113000	1758660	2415	2415	2415	2415	0
580	20250102	112900	1758660	2415	2415	2415	2415	150
581	20250102	112800	1396410	2415	2415	2415	2415	0
582	20250102	112700	1396410	2415	2415	2415	2415	0
583	20250102	112600	1396410	2415	2415	2415	2415	0
584	20250102	112500	1396410	2415	2415	2415	2415	0
585	20250102	112400	1396410	2415	2415	2415	2415	0
586	20250102	112300	1396410	2415	2415	2415	2415	0
587	20250102	112200	1396410	2415	2415	2415	2415	0
588	20250102	112100	1396410	2415	2415	2415	2415	0
589	20250102	112000	1396410	2415	2415	2415	2415	0
590	20250102	111900	1396410	2415	2415	2415	2415	0
591	20250102	111800	1396410	2415	2415	2415	2415	0
592	20250102	111700	1396410	2415	2415	2415	2415	0
593	20250102	111600	1396410	2415	2415	2415	2415	0
594	20250102	111500	1396410	2415	2415	2415	2415	0
595	20250102	111400	1396410	2415	2415	2415	2415	0
596	20250102	111300	1396410	2415	2415	2415	2415	0
597	20250102	111200	1396410	2415	2415	2415	2415	0
598	20250102	111100	1396410	2415	2415	2415	2415	0
599	20250102	111000	1396410	2415	2415	2415	2415	0
600	20250102	110900	1396410	2415	2415	2415	2415	0
601	20250102	110800	1396410	2415	2415	2415	2415	0
602	20250102	110700	1396410	2415	2415	2415	2415	0
603	20250102	110600	1396410	2415	2415	2415	2415	0
604	20250102	110500	1396410	2415	2415	2415	2415	0
605	20250102	110400	1396410	2415	2415	2415	2415	0
606	20250102	110300	1396410	2415	2415	2415	2415	0
607	20250102	110200	1396410	2415	2415	2415	2415	0
608	20250102	110100	1396410	2415	2415	2415	2415	0
609	20250102	110000	1396410	2415	2415	2415	2415	0
610	20250102	105900	1396410	2415	2415	2415	2415	0
611	20250102	105800	1396410	2415	2415	2415	2415	0
612	20250102	105700	1396410	2415	2415	2415	2415	0
613	20250102	105600	1396410	2415	2415	2415	2415	0
614	20250102	105500	1396410	2415	2415	2415	2415	0
615	20250102	105400	1396410	2415	2415	2415	2415	0
616	20250102	105300	1396410	2415	2415	2415	2415	0
617	20250102	105200	1396410	2415	2415	2415	2415	0
618	20250102	105100	1396410	2415	2415	2415	2415	0
619	20250102	105000	1396410	2415	2415	2415	2415	0
620	20250102	104900	1396410	2415	2415	2415	2415	0
621	20250102	104800	1396410	2415	2415	2415	2415	0
622	20250102	104700	1396410	2415	2415	2415	2415	0
623	20250102	104600	1396410	2415	2415	2415	2415	0
624	20250102	104500	1396410	2415	2415	2415	2415	500
625	20250102	104400	188910	2400	2400	2400	2400	0
626	20250102	104300	188910	2400	2400	2400	2400	0
627	20250102	104200	188910	2400	2400	2400	2400	0
628	20250102	104100	188910	2400	2400	2400	2400	0
629	20250102	104000	188910	2400	2400	2400	2400	0
630	20250102	103900	188910	2400	2400	2400	2400	0
631	20250102	103800	188910	2400	2400	2400	2400	0
632	20250102	103700	188910	2400	2400	2400	2400	0
633	20250102	103600	188910	2400	2400	2400	2400	0
634	20250102	103500	188910	2400	2400	2400	2400	0
635	20250102	103400	188910	2400	2400	2400	2400	0
636	20250102	103300	188910	2400	2400	2400	2400	0
637	20250102	103200	188910	2400	2400	2400	2400	0
638	20250102	103100	188910	2400	2400	2400	2400	0
639	20250102	103000	188910	2400	2400	2400	2400	0
640	20250102	102900	188910	2400	2400	2400	2400	0
641	20250102	102800	188910	2400	2400	2400	2400	0
642	20250102	102700	188910	2400	2400	2400	2400	0
643	20250102	102600	188910	2400	2400	2400	2400	0
644	20250102	102500	188910	2400	2400	2400	2400	0
645	20250102	102400	188910	2400	2400	2400	2400	0
646	20250102	102300	188910	2400	2400	2400	2400	0
647	20250102	102200	188910	2400	2400	2400	2400	0
648	20250102	102100	188910	2400	2400	2400	2400	0
649	20250102	102000	188910	2400	2400	2400	2400	0
650	20250102	101900	188910	2400	2400	2400	2400	0
651	20250102	101800	188910	2400	2390	2400	2390	20
652	20250102	101700	141010	2390	2390	2390	2390	58
653	20250102	101600	2390	2390	2390	2390	2390	0
654	20250102	101500	2390	2390	2390	2390	2390	0
655	20250102	101400	2390	2390	2390	2390	2390	0
656	20250102	101300	2390	2390	2390	2390	2390	0
657	20250102	101200	2390	2390	2390	2390	2390	0
658	20250102	101100	2390	2390	2390	2390	2390	0
659	20250102	101000	2390	2390	2390	2390	2390	0
660	20250102	100900	2390	2390	2390	2390	2390	0
661	20250102	100800	2390	2390	2390	2390	2390	0
662	20250102	100700	2390	2390	2390	2390	2390	0
663	20250102	100600	2390	2390	2390	2390	2390	0
664	20250102	100500	2390	2390	2390	2390	2390	0
665	20250102	100400	2390	2390	2390	2390	2390	1
666	20250102	100300	0	2330	2330	2330	2330	0
667	20250102	100200	0	2330	2330	2330	2330	0
668	20250102	100100	0	2330	2330	2330	2330	0
669	20250102	100000	0	2330	2330	2330	2330	0