KissMeData/072470/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	195100	12931650	2400	2400	2400	2400	783
3	20250109	195000	12931650	2400	2400	2400	2400	0
4	20250109	194900	12931650	2400	2400	2400	2400	0
5	20250109	194800	12931650	2400	2400	2400	2400	0
6	20250109	194700	12931650	2400	2400	2400	2400	0
7	20250109	194600	12931650	2400	2400	2400	2400	0
8	20250109	194500	12931650	2400	2400	2400	2400	0
9	20250109	194400	12931650	2400	2400	2400	2400	0
10	20250109	194300	12931650	2400	2400	2400	2400	0
11	20250109	194200	12931650	2400	2400	2400	2400	0
12	20250109	194100	12931650	2400	2400	2400	2400	0
13	20250109	194000	12931650	2400	2400	2400	2400	0
14	20250109	193900	12931650	2400	2400	2400	2400	0
15	20250109	193800	12931650	2400	2400	2400	2400	0
16	20250109	193700	12931650	2400	2400	2400	2400	0
17	20250109	193600	12931650	2400	2400	2400	2400	0
18	20250109	193500	12931650	2400	2400	2400	2400	0
19	20250109	193400	12931650	2400	2400	2400	2400	0
20	20250109	193300	12931650	2400	2400	2400	2400	0
21	20250109	193200	12931650	2400	2400	2400	2400	0
22	20250109	193100	12931650	2400	2400	2400	2400	0
23	20250109	193000	12931650	2400	2400	2400	2400	0
24	20250109	192900	12931650	2400	2400	2400	2400	0
25	20250109	192800	12931650	2400	2400	2400	2400	0
26	20250109	192700	12931650	2400	2400	2400	2400	0
27	20250109	192600	12931650	2400	2400	2400	2400	0
28	20250109	192500	12931650	2400	2400	2400	2400	0
29	20250109	192400	12931650	2400	2400	2400	2400	0
30	20250109	192300	12931650	2400	2400	2400	2400	0
31	20250109	192200	12931650	2400	2400	2400	2400	0
32	20250109	192100	12931650	2400	2400	2400	2400	783
33	20250109	192000	12931650	2400	2400	2400	2400	0
34	20250109	191900	12931650	2400	2400	2400	2400	0
35	20250109	191800	12931650	2400	2400	2400	2400	0
36	20250109	191700	12931650	2400	2400	2400	2400	0
37	20250109	191600	12931650	2400	2400	2400	2400	0
38	20250109	191500	12931650	2400	2400	2400	2400	0
39	20250109	191400	12931650	2400	2400	2400	2400	0
40	20250109	191300	12931650	2400	2400	2400	2400	0
41	20250109	191200	12931650	2400	2400	2400	2400	0
42	20250109	191100	12931650	2400	2400	2400	2400	0
43	20250109	191000	12931650	2400	2400	2400	2400	0
44	20250109	190900	12931650	2400	2400	2400	2400	0
45	20250109	190800	12931650	2400	2400	2400	2400	0
46	20250109	190700	12931650	2400	2400	2400	2400	0
47	20250109	190600	12931650	2400	2400	2400	2400	0
48	20250109	190500	12931650	2400	2400	2400	2400	0
49	20250109	190400	12931650	2400	2400	2400	2400	0
50	20250109	190300	12931650	2400	2400	2400	2400	0
51	20250109	190200	12931650	2400	2400	2400	2400	0
52	20250109	190100	12931650	2400	2400	2400	2400	0
53	20250109	190000	12931650	2400	2400	2400	2400	0
54	20250109	185900	12931650	2400	2400	2400	2400	0
55	20250109	185800	12931650	2400	2400	2400	2400	0
56	20250109	185700	12931650	2400	2400	2400	2400	0
57	20250109	185600	12931650	2400	2400	2400	2400	0
58	20250109	185500	12931650	2400	2400	2400	2400	0
59	20250109	185400	12931650	2400	2400	2400	2400	0
60	20250109	185300	12931650	2400	2400	2400	2400	0
61	20250109	185200	12931650	2400	2400	2400	2400	0
62	20250109	185100	12931650	2400	2400	2400	2400	783
63	20250109	185000	12931650	2400	2400	2400	2400	0
64	20250109	184900	12931650	2400	2400	2400	2400	0
65	20250109	184800	12931650	2400	2400	2400	2400	0
66	20250109	184700	12931650	2400	2400	2400	2400	0
67	20250109	184600	12931650	2400	2400	2400	2400	0
68	20250109	184500	12931650	2400	2400	2400	2400	0
69	20250109	184400	12931650	2400	2400	2400	2400	0
70	20250109	184300	12931650	2400	2400	2400	2400	0
71	20250109	184200	12931650	2400	2400	2400	2400	0
72	20250109	184100	12931650	2400	2400	2400	2400	0
73	20250109	184000	12931650	2400	2400	2400	2400	0
74	20250109	183900	12931650	2400	2400	2400	2400	0
75	20250109	183800	12931650	2400	2400	2400	2400	0
76	20250109	183700	12931650	2400	2400	2400	2400	0
77	20250109	183600	12931650	2400	2400	2400	2400	0
78	20250109	183500	12931650	2400	2400	2400	2400	0
79	20250109	183400	12931650	2400	2400	2400	2400	0
80	20250109	183300	12931650	2400	2400	2400	2400	0
81	20250109	183200	12931650	2400	2400	2400	2400	0
82	20250109	183100	12931650	2400	2400	2400	2400	0
83	20250109	183000	12931650	2400	2400	2400	2400	0
84	20250109	182900	12931650	2400	2400	2400	2400	0
85	20250109	182800	12931650	2400	2400	2400	2400	0
86	20250109	182700	12931650	2400	2400	2400	2400	0
87	20250109	182600	12931650	2400	2400	2400	2400	0
88	20250109	182500	12931650	2400	2400	2400	2400	0
89	20250109	182400	12931650	2400	2400	2400	2400	0
90	20250109	182300	12931650	2400	2400	2400	2400	0
91	20250109	182200	12931650	2400	2400	2400	2400	0
92	20250109	182100	12931650	2400	2400	2400	2400	783
93	20250109	182000	12931650	2400	2400	2400	2400	0
94	20250109	181900	12931650	2400	2400	2400	2400	0
95	20250109	181800	12931650	2400	2400	2400	2400	0
96	20250109	181700	12931650	2400	2400	2400	2400	0
97	20250109	181600	12931650	2400	2400	2400	2400	0
98	20250109	181500	12931650	2400	2400	2400	2400	0
99	20250109	181400	12931650	2400	2400	2400	2400	0
100	20250109	181300	12931650	2400	2400	2400	2400	0
101	20250109	181200	12931650	2400	2400	2400	2400	0
102	20250109	181100	12931650	2400	2400	2400	2400	0
103	20250109	181000	12931650	2400	2400	2400	2400	0
104	20250109	180900	12931650	2400	2400	2400	2400	0
105	20250109	180800	12931650	2400	2400	2400	2400	0
106	20250109	180700	12931650	2400	2400	2400	2400	0
107	20250109	180600	12931650	2400	2400	2400	2400	0
108	20250109	180500	12931650	2400	2400	2400	2400	0
109	20250109	180400	12931650	2400	2400	2400	2400	0
110	20250109	180300	12931650	2400	2400	2400	2400	0
111	20250109	180200	12931650	2400	2400	2400	2400	0
112	20250109	180100	12931650	2400	2400	2400	2400	0
113	20250109	180000	12931650	2400	2400	2400	2400	0
114	20250109	175900	12931650	2400	2400	2400	2400	0
115	20250109	175800	12931650	2400	2400	2400	2400	0
116	20250109	175700	12931650	2400	2400	2400	2400	0
117	20250109	175600	12931650	2400	2400	2400	2400	0
118	20250109	175500	12931650	2400	2400	2400	2400	0
119	20250109	175400	12931650	2400	2400	2400	2400	0
120	20250109	175300	12931650	2400	2400	2400	2400	0
121	20250109	175200	12931650	2400	2400	2400	2400	0
122	20250109	175100	12931650	2400	2400	2400	2400	783
123	20250109	175000	12931650	2400	2400	2400	2400	0
124	20250109	174900	12931650	2400	2400	2400	2400	0
125	20250109	174800	12931650	2400	2400	2400	2400	0
126	20250109	174700	12931650	2400	2400	2400	2400	0
127	20250109	174600	12931650	2400	2400	2400	2400	0
128	20250109	174500	12931650	2400	2400	2400	2400	0
129	20250109	174400	12931650	2400	2400	2400	2400	0
130	20250109	174300	12931650	2400	2400	2400	2400	0
131	20250109	174200	12931650	2400	2400	2400	2400	0
132	20250109	174100	12931650	2400	2400	2400	2400	0
133	20250109	174000	12931650	2400	2400	2400	2400	0
134	20250109	173900	12931650	2400	2400	2400	2400	0
135	20250109	173800	12931650	2400	2400	2400	2400	0
136	20250109	173700	12931650	2400	2400	2400	2400	0
137	20250109	173600	12931650	2400	2400	2400	2400	0
138	20250109	173500	12931650	2400	2400	2400	2400	0
139	20250109	173400	12931650	2400	2400	2400	2400	0
140	20250109	173300	12931650	2400	2400	2400	2400	0
141	20250109	173200	12931650	2400	2400	2400	2400	0
142	20250109	173100	12931650	2400	2400	2400	2400	0
143	20250109	173000	12931650	2400	2400	2400	2400	0
144	20250109	172900	12931650	2400	2400	2400	2400	0
145	20250109	172800	12931650	2400	2400	2400	2400	0
146	20250109	172700	12931650	2400	2400	2400	2400	0
147	20250109	172600	12931650	2400	2400	2400	2400	0
148	20250109	172500	12931650	2400	2400	2400	2400	0
149	20250109	172400	12931650	2400	2400	2400	2400	0
150	20250109	172300	12931650	2400	2400	2400	2400	0
151	20250109	172200	12931650	2400	2400	2400	2400	0
152	20250109	172100	12931650	2400	2400	2400	2400	783
153	20250109	172000	12931650	2400	2400	2400	2400	0
154	20250109	171900	12931650	2400	2400	2400	2400	0
155	20250109	171800	12931650	2400	2400	2400	2400	0
156	20250109	171700	12931650	2400	2400	2400	2400	0
157	20250109	171600	12931650	2400	2400	2400	2400	0
158	20250109	171500	12931650	2400	2400	2400	2400	0
159	20250109	171400	12931650	2400	2400	2400	2400	0
160	20250109	171300	12931650	2400	2400	2400	2400	0
161	20250109	171200	12931650	2400	2400	2400	2400	0
162	20250109	171100	12931650	2400	2400	2400	2400	0
163	20250109	171000	12931650	2400	2400	2400	2400	0
164	20250109	170900	12931650	2400	2400	2400	2400	0
165	20250109	170800	12931650	2400	2400	2400	2400	0
166	20250109	170700	12931650	2400	2400	2400	2400	0
167	20250109	170600	12931650	2400	2400	2400	2400	0
168	20250109	170500	12931650	2400	2400	2400	2400	0
169	20250109	170400	12931650	2400	2400	2400	2400	0
170	20250109	170300	12931650	2400	2400	2400	2400	0
171	20250109	170200	12931650	2400	2400	2400	2400	0
172	20250109	170100	12931650	2400	2400	2400	2400	0
173	20250109	170000	12931650	2400	2400	2400	2400	0
174	20250109	165900	12931650	2400	2400	2400	2400	0
175	20250109	165800	12931650	2400	2400	2400	2400	0
176	20250109	165700	12931650	2400	2400	2400	2400	0
177	20250109	165600	12931650	2400	2400	2400	2400	0
178	20250109	165500	12931650	2400	2400	2400	2400	0
179	20250109	165400	12931650	2400	2400	2400	2400	0
180	20250109	165300	12931650	2400	2400	2400	2400	0
181	20250109	165200	12931650	2400	2400	2400	2400	0
182	20250109	165100	12931650	2400	2400	2400	2400	783
183	20250109	165000	12931650	2400	2400	2400	2400	0
184	20250109	164900	12931650	2400	2400	2400	2400	0
185	20250109	164800	12931650	2400	2400	2400	2400	0
186	20250109	164700	12931650	2400	2400	2400	2400	0
187	20250109	164600	12931650	2400	2400	2400	2400	0
188	20250109	164500	12931650	2400	2400	2400	2400	0
189	20250109	164400	12931650	2400	2400	2400	2400	0
190	20250109	164300	12931650	2400	2400	2400	2400	0
191	20250109	164200	12931650	2400	2400	2400	2400	0
192	20250109	164100	12931650	2400	2400	2400	2400	0
193	20250109	164000	12931650	2400	2400	2400	2400	0
194	20250109	163900	12931650	2400	2400	2400	2400	0
195	20250109	163800	12931650	2400	2400	2400	2400	0
196	20250109	163700	12931650	2400	2400	2400	2400	0
197	20250109	163600	12931650	2400	2400	2400	2400	0
198	20250109	163500	12931650	2400	2400	2400	2400	0
199	20250109	163400	12931650	2400	2400	2400	2400	0
200	20250109	163300	12931650	2400	2400	2400	2400	0
201	20250109	163200	12931650	2400	2400	2400	2400	0
202	20250109	163100	12931650	2400	2400	2400	2400	0
203	20250109	163000	12931650	2400	2400	2400	2400	0
204	20250109	162900	12931650	2400	2400	2400	2400	0
205	20250109	162800	12931650	2400	2400	2400	2400	0
206	20250109	162700	12931650	2400	2400	2400	2400	0
207	20250109	162600	12931650	2400	2400	2400	2400	0
208	20250109	162500	12931650	2400	2400	2400	2400	0
209	20250109	162400	12931650	2400	2400	2400	2400	0
210	20250109	162300	12931650	2400	2400	2400	2400	0
211	20250109	162200	12931650	2400	2400	2400	2400	0
212	20250109	162100	12931650	2400	2400	2400	2400	783
213	20250109	162000	12931650	2400	2400	2400	2400	0
214	20250109	161900	12931650	2400	2400	2400	2400	0
215	20250109	161800	12931650	2400	2400	2400	2400	0
216	20250109	161700	12931650	2400	2400	2400	2400	0
217	20250109	161600	12931650	2400	2400	2400	2400	0
218	20250109	161500	12931650	2400	2400	2400	2400	0
219	20250109	161400	12931650	2400	2400	2400	2400	0
220	20250109	161300	12931650	2400	2400	2400	2400	0
221	20250109	161200	12931650	2400	2400	2400	2400	0
222	20250109	161100	12931650	2400	2400	2400	2400	0
223	20250109	161000	12931650	2400	2400	2400	2400	0
224	20250109	160900	12931650	2400	2400	2400	2400	0
225	20250109	160800	12931650	2400	2400	2400	2400	0
226	20250109	160700	12931650	2400	2400	2400	2400	0
227	20250109	160600	12931650	2400	2400	2400	2400	0
228	20250109	160500	12931650	2400	2400	2400	2400	0
229	20250109	160400	12931650	2400	2400	2400	2400	0
230	20250109	160300	12931650	2400	2400	2400	2400	0
231	20250109	160200	12931650	2400	2400	2400	2400	0
232	20250109	160100	12931650	2400	2400	2400	2400	0
233	20250109	160000	12931650	2400	2400	2400	2400	0
234	20250109	155900	12931650	2400	2400	2400	2400	0
235	20250109	155800	12931650	2400	2400	2400	2400	0
236	20250109	155700	12931650	2400	2400	2400	2400	0
237	20250109	155600	12931650	2400	2400	2400	2400	0
238	20250109	155500	12931650	2400	2400	2400	2400	0
239	20250109	155400	12931650	2400	2400	2400	2400	0
240	20250109	155300	12931650	2400	2400	2400	2400	0
241	20250109	155200	12931650	2400	2400	2400	2400	0
242	20250109	155100	12931650	2400	2400	2400	2400	783
243	20250109	155000	12931650	2400	2400	2400	2400	0
244	20250109	154900	12931650	2400	2400	2400	2400	0
245	20250109	154800	12931650	2400	2400	2400	2400	0
246	20250109	154700	12931650	2400	2400	2400	2400	0
247	20250109	154600	12931650	2400	2400	2400	2400	0
248	20250109	154500	12931650	2400	2400	2400	2400	0
249	20250109	154400	12931650	2400	2400	2400	2400	0
250	20250109	154300	12931650	2400	2400	2400	2400	0
251	20250109	154200	12931650	2400	2400	2400	2400	0
252	20250109	154100	12931650	2400	2400	2400	2400	0
253	20250109	154000	12931650	2400	2400	2400	2400	0
254	20250109	153900	12931650	2400	2400	2400	2400	0
255	20250109	153800	12931650	2400	2400	2400	2400	0
256	20250109	153700	12931650	2400	2400	2400	2400	0
257	20250109	153600	12931650	2400	2400	2400	2400	0
258	20250109	153500	12931650	2400	2400	2400	2400	0
259	20250109	153400	12931650	2400	2400	2400	2400	0
260	20250109	153300	12931650	2400	2400	2400	2400	0
261	20250109	153200	12931650	2400	2400	2400	2400	0
262	20250109	153100	12931650	2400	2400	2400	2400	0
263	20250109	153000	12931650	2400	2400	2400	2400	783
264	20250109	152900	11052450	2445	2445	2445	2445	0
265	20250109	152800	11052450	2445	2445	2445	2445	0
266	20250109	152700	11052450	2445	2445	2445	2445	0
267	20250109	152600	11052450	2445	2445	2445	2445	0
268	20250109	152500	11052450	2445	2445	2445	2445	0
269	20250109	152400	11052450	2445	2445	2445	2445	0
270	20250109	152300	11052450	2445	2445	2445	2445	0
271	20250109	152200	11052450	2445	2445	2445	2445	0
272	20250109	152100	11052450	2445	2445	2445	2445	0
273	20250109	152000	11052450	2445	2445	2445	2445	0
274	20250109	151900	11052450	2445	2445	2445	2445	0
275	20250109	151800	11052450	2445	2445	2445	2445	0
276	20250109	151700	11052450	2445	2440	2445	2440	13
277	20250109	151600	11020720	2445	2445	2445	2445	0
278	20250109	151500	11020720	2445	2445	2445	2445	0
279	20250109	151400	11020720	2445	2445	2445	2445	0
280	20250109	151300	11020720	2445	2445	2445	2445	0
281	20250109	151200	11020720	2445	2445	2445	2445	0
282	20250109	151100	11020720	2445	2445	2445	2445	0
283	20250109	151000	11020720	2445	2445	2445	2445	0
284	20250109	150900	11020720	2445	2445	2445	2445	0
285	20250109	150800	11020720	2445	2445	2445	2445	0
286	20250109	150700	11020720	2445	2445	2445	2445	500
287	20250109	150600	9798220	2445	2445	2445	2445	0
288	20250109	150500	9798220	2445	2445	2445	2445	0
289	20250109	150400	9798220	2445	2445	2445	2445	0
290	20250109	150300	9798220	2445	2445	2445	2445	0
291	20250109	150200	9798220	2445	2445	2445	2445	0
292	20250109	150100	9798220	2445	2445	2445	2445	13
293	20250109	150000	9766435	2445	2445	2445	2445	0
294	20250109	145900	9766435	2445	2445	2445	2445	0
295	20250109	145800	9766435	2445	2445	2445	2445	0
296	20250109	145700	9766435	2445	2445	2445	2445	0
297	20250109	145600	9766435	2445	2445	2445	2445	0
298	20250109	145500	9766435	2445	2440	2445	2440	3
299	20250109	145400	9759110	2445	2445	2445	2445	0
300	20250109	145300	9759110	2445	2445	2445	2445	0
301	20250109	145200	9759110	2445	2445	2445	2445	0
302	20250109	145100	9759110	2445	2445	2445	2445	0
303	20250109	145000	9759110	2445	2445	2445	2445	0
304	20250109	144900	9759110	2445	2445	2445	2445	0
305	20250109	144800	9759110	2445	2445	2445	2445	0
306	20250109	144700	9759110	2445	2445	2445	2445	10
307	20250109	144600	9734660	2445	2445	2445	2445	0
308	20250109	144500	9734660	2445	2420	2445	2415	9
309	20250109	144400	9712805	2445	2445	2445	2445	0
310	20250109	144300	9712805	2445	2445	2445	2445	0
311	20250109	144200	9712805	2445	2445	2445	2445	0
312	20250109	144100	9712805	2445	2445	2445	2445	0
313	20250109	144000	9712805	2445	2445	2445	2445	0
314	20250109	143900	9712805	2445	2445	2445	2445	0
315	20250109	143800	9712805	2445	2445	2445	2445	0
316	20250109	143700	9712805	2445	2445	2445	2445	0
317	20250109	143600	9712805	2445	2445	2445	2445	0
318	20250109	143500	9712805	2445	2420	2445	2420	178
319	20250109	143400	9282020	2420	2420	2420	2420	0
320	20250109	143300	9282020	2420	2420	2420	2420	0
321	20250109	143200	9282020	2420	2420	2420	2420	0
322	20250109	143100	9282020	2420	2420	2420	2420	0
323	20250109	143000	9282020	2420	2420	2420	2420	0
324	20250109	142900	9282020	2420	2420	2420	2420	3
325	20250109	142800	9274760	2420	2420	2420	2420	0
326	20250109	142700	9274760	2420	2420	2420	2420	0
327	20250109	142600	9274760	2420	2420	2420	2420	0
328	20250109	142500	9274760	2420	2420	2420	2420	1
329	20250109	142400	9272340	2415	2420	2420	2415	4
330	20250109	142300	9262675	2420	2420	2420	2420	0
331	20250109	142200	9262675	2420	2420	2420	2420	0
332	20250109	142100	9262675	2420	2420	2420	2420	0
333	20250109	142000	9262675	2420	2420	2420	2420	0
334	20250109	141900	9262675	2420	2420	2420	2420	0
335	20250109	141800	9262675	2420	2420	2420	2420	0
336	20250109	141700	9262675	2420	2420	2420	2420	0
337	20250109	141600	9262675	2420	2420	2420	2420	0
338	20250109	141500	9262675	2420	2420	2420	2420	0
339	20250109	141400	9262675	2420	2420	2420	2420	0
340	20250109	141300	9262675	2420	2420	2420	2420	0
341	20250109	141200	9262675	2420	2420	2420	2420	0
342	20250109	141100	9262675	2420	2420	2420	2420	0
343	20250109	141000	9262675	2420	2420	2420	2420	0
344	20250109	140900	9262675	2420	2420	2420	2420	0
345	20250109	140800	9262675	2420	2420	2420	2420	0
346	20250109	140700	9262675	2420	2420	2420	2420	0
347	20250109	140600	9262675	2420	2420	2420	2420	0
348	20250109	140500	9262675	2420	2420	2420	2420	0
349	20250109	140400	9262675	2420	2420	2420	2420	0
350	20250109	140300	9262675	2420	2420	2420	2420	1
351	20250109	140200	9260255	2400	2400	2400	2400	0
352	20250109	140100	9260255	2400	2410	2410	2400	666
353	20250109	140000	7660555	2420	2420	2420	2420	0
354	20250109	135900	7660555	2420	2420	2420	2420	0
355	20250109	135800	7660555	2420	2420	2420	2420	0
356	20250109	135700	7660555	2420	2420	2420	2420	0
357	20250109	135600	7660555	2420	2420	2420	2420	0
358	20250109	135500	7660555	2420	2420	2420	2420	0
359	20250109	135400	7660555	2420	2420	2420	2420	0
360	20250109	135300	7660555	2420	2420	2420	2420	0
361	20250109	135200	7660555	2420	2420	2420	2420	12
362	20250109	135100	7631515	2420	2420	2420	2420	0
363	20250109	135000	7631515	2420	2420	2420	2420	0
364	20250109	134900	7631515	2420	2420	2420	2420	0
365	20250109	134800	7631515	2420	2420	2420	2420	0
366	20250109	134700	7631515	2420	2420	2420	2420	1
367	20250109	134600	7629095	2420	2420	2420	2420	0
368	20250109	134500	7629095	2420	2420	2420	2420	0
369	20250109	134400	7629095	2420	2420	2420	2420	0
370	20250109	134300	7629095	2420	2420	2420	2420	0
371	20250109	134200	7629095	2420	2420	2420	2420	0
372	20250109	134100	7629095	2420	2420	2420	2420	0
373	20250109	134000	7629095	2420	2420	2420	2420	1
374	20250109	133900	7626675	2410	2410	2410	2410	0
375	20250109	133800	7626675	2410	2410	2410	2410	0
376	20250109	133700	7626675	2410	2410	2410	2410	299
377	20250109	133600	6906085	2415	2415	2415	2415	1
378	20250109	133500	6903670	2420	2420	2420	2420	2
379	20250109	133400	6898830	2420	2420	2420	2420	0
380	20250109	133300	6898830	2420	2420	2420	2420	0
381	20250109	133200	6898830	2420	2420	2420	2420	0
382	20250109	133100	6898830	2420	2420	2420	2420	0
383	20250109	133000	6898830	2420	2420	2420	2420	0
384	20250109	132900	6898830	2420	2420	2420	2420	0
385	20250109	132800	6898830	2420	2420	2420	2420	0
386	20250109	132700	6898830	2420	2420	2420	2420	0
387	20250109	132600	6898830	2420	2420	2420	2420	0
388	20250109	132500	6898830	2420	2420	2420	2420	0
389	20250109	132400	6898830	2420	2420	2420	2420	0
390	20250109	132300	6898830	2420	2420	2420	2420	0
391	20250109	132200	6898830	2420	2420	2420	2420	0
392	20250109	132100	6898830	2420	2420	2420	2420	83
393	20250109	132000	6697970	2420	2420	2420	2420	0
394	20250109	131900	6697970	2420	2420	2420	2420	0
395	20250109	131800	6697970	2420	2420	2420	2420	0
396	20250109	131700	6697970	2420	2420	2420	2420	0
397	20250109	131600	6697970	2420	2420	2420	2420	0
398	20250109	131500	6697970	2420	2420	2420	2420	0
399	20250109	131400	6697970	2420	2420	2420	2420	0
400	20250109	131300	6697970	2420	2420	2420	2420	0
401	20250109	131200	6697970	2420	2420	2420	2420	0
402	20250109	131100	6697970	2420	2420	2420	2420	0
403	20250109	131000	6697970	2420	2420	2420	2420	0
404	20250109	130900	6697970	2420	2420	2420	2420	0
405	20250109	130800	6697970	2420	2420	2420	2420	0
406	20250109	130700	6697970	2420	2420	2420	2420	0
407	20250109	130600	6697970	2420	2420	2420	2420	0
408	20250109	130500	6697970	2420	2420	2420	2420	1
409	20250109	130400	6695550	2410	2410	2410	2410	3
410	20250109	130300	6688320	2420	2420	2420	2420	0
411	20250109	130200	6688320	2420	2420	2420	2420	0
412	20250109	130100	6688320	2420	2420	2420	2420	0
413	20250109	130000	6688320	2420	2420	2420	2420	0
414	20250109	125900	6688320	2420	2420	2420	2420	3
415	20250109	125800	6681060	2420	2420	2420	2420	0
416	20250109	125700	6681060	2420	2420	2420	2420	0
417	20250109	125600	6681060	2420	2420	2420	2420	0
418	20250109	125500	6681060	2420	2420	2420	2420	0
419	20250109	125400	6681060	2420	2420	2420	2420	0
420	20250109	125300	6681060	2420	2420	2420	2420	0
421	20250109	125200	6681060	2420	2420	2420	2420	0
422	20250109	125100	6681060	2420	2420	2420	2420	0
423	20250109	125000	6681060	2420	2420	2420	2420	10
424	20250109	124900	6656860	2420	2420	2420	2420	0
425	20250109	124800	6656860	2420	2420	2420	2420	0
426	20250109	124700	6656860	2420	2420	2420	2420	0
427	20250109	124600	6656860	2420	2420	2420	2420	0
428	20250109	124500	6656860	2420	2420	2420	2420	0
429	20250109	124400	6656860	2420	2420	2420	2420	0
430	20250109	124300	6656860	2420	2420	2420	2420	0
431	20250109	124200	6656860	2420	2420	2420	2420	0
432	20250109	124100	6656860	2420	2420	2420	2420	0
433	20250109	124000	6656860	2420	2420	2420	2420	0
434	20250109	123900	6656860	2420	2420	2420	2420	0
435	20250109	123800	6656860	2420	2420	2420	2420	0
436	20250109	123700	6656860	2420	2420	2420	2420	0
437	20250109	123600	6656860	2420	2420	2420	2420	0
438	20250109	123500	6656860	2420	2420	2420	2420	0
439	20250109	123400	6656860	2420	2420	2420	2420	0
440	20250109	123300	6656860	2420	2420	2420	2420	0
441	20250109	123200	6656860	2420	2420	2420	2420	0
442	20250109	123100	6656860	2420	2420	2420	2420	0
443	20250109	123000	6656860	2420	2420	2420	2420	0
444	20250109	122900	6656860	2420	2420	2420	2420	0
445	20250109	122800	6656860	2420	2420	2420	2420	0
446	20250109	122700	6656860	2420	2420	2420	2420	0
447	20250109	122600	6656860	2420	2420	2420	2420	0
448	20250109	122500	6656860	2420	2420	2420	2420	0
449	20250109	122400	6656860	2420	2420	2420	2420	0
450	20250109	122300	6656860	2420	2420	2420	2420	0
451	20250109	122200	6656860	2420	2420	2420	2420	0
452	20250109	122100	6656860	2420	2420	2420	2420	0
453	20250109	122000	6656860	2420	2420	2420	2420	0
454	20250109	121900	6656860	2420	2420	2420	2420	0
455	20250109	121800	6656860	2420	2420	2420	2420	0
456	20250109	121700	6656860	2420	2420	2420	2420	0
457	20250109	121600	6656860	2420	2420	2420	2420	0
458	20250109	121500	6656860	2420	2420	2420	2420	0
459	20250109	121400	6656860	2420	2420	2420	2420	0
460	20250109	121300	6656860	2420	2420	2420	2420	0
461	20250109	121200	6656860	2420	2420	2420	2420	0
462	20250109	121100	6656860	2420	2420	2420	2420	0
463	20250109	121000	6656860	2420	2420	2420	2420	0
464	20250109	120900	6656860	2420	2420	2420	2420	0
465	20250109	120800	6656860	2420	2420	2420	2420	0
466	20250109	120700	6656860	2420	2420	2420	2420	0
467	20250109	120600	6656860	2420	2420	2420	2420	0
468	20250109	120500	6656860	2420	2420	2420	2420	0
469	20250109	120400	6656860	2420	2420	2420	2420	0
470	20250109	120300	6656860	2420	2420	2420	2420	0
471	20250109	120200	6656860	2420	2420	2420	2420	0
472	20250109	120100	6656860	2420	2420	2420	2420	0
473	20250109	120000	6656860	2420	2420	2420	2420	0
474	20250109	115900	6656860	2420	2420	2420	2420	0
475	20250109	115800	6656860	2420	2420	2420	2420	0
476	20250109	115700	6656860	2420	2420	2420	2420	53
477	20250109	115600	6528600	2420	2420	2420	2420	0
478	20250109	115500	6528600	2420	2420	2420	2420	0
479	20250109	115400	6528600	2420	2420	2420	2420	0
480	20250109	115300	6528600	2420	2420	2420	2420	0
481	20250109	115200	6528600	2420	2420	2420	2420	0
482	20250109	115100	6528600	2420	2420	2420	2420	1
483	20250109	115000	6526180	2410	2410	2410	2410	0
484	20250109	114900	6526180	2410	2410	2410	2410	2
485	20250109	114800	6521360	2420	2420	2420	2420	0
486	20250109	114700	6521360	2420	2420	2420	2420	0
487	20250109	114600	6521360	2420	2420	2420	2420	0
488	20250109	114500	6521360	2420	2420	2420	2420	0
489	20250109	114400	6521360	2420	2420	2420	2420	0
490	20250109	114300	6521360	2420	2420	2420	2420	0
491	20250109	114200	6521360	2420	2420	2420	2420	0
492	20250109	114100	6521360	2420	2420	2420	2420	0
493	20250109	114000	6521360	2420	2420	2420	2420	0
494	20250109	113900	6521360	2420	2420	2420	2420	0
495	20250109	113800	6521360	2420	2420	2420	2420	0
496	20250109	113700	6521360	2420	2420	2420	2420	0
497	20250109	113600	6521360	2420	2420	2420	2420	0
498	20250109	113500	6521360	2420	2420	2420	2420	0
499	20250109	113400	6521360	2420	2410	2420	2410	230
500	20250109	113300	5967050	2420	2420	2420	2420	0
501	20250109	113200	5967050	2420	2420	2420	2420	0
502	20250109	113100	5967050	2420	2420	2420	2420	0
503	20250109	113000	5967050	2420	2420	2420	2420	0
504	20250109	112900	5967050	2420	2420	2420	2420	0
505	20250109	112800	5967050	2420	2420	2420	2420	0
506	20250109	112700	5967050	2420	2420	2420	2420	12
507	20250109	112600	5938010	2420	2420	2420	2420	0
508	20250109	112500	5938010	2420	2420	2420	2420	0
509	20250109	112400	5938010	2420	2420	2420	2420	0
510	20250109	112300	5938010	2420	2420	2420	2420	0
511	20250109	112200	5938010	2420	2420	2420	2420	0
512	20250109	112100	5938010	2420	2420	2420	2420	0
513	20250109	112000	5938010	2420	2420	2420	2420	0
514	20250109	111900	5938010	2420	2420	2420	2420	0
515	20250109	111800	5938010	2420	2420	2420	2420	0
516	20250109	111700	5938010	2420	2420	2420	2420	0
517	20250109	111600	5938010	2420	2420	2420	2420	0
518	20250109	111500	5938010	2420	2420	2420	2420	1
519	20250109	111400	5935590	2420	2420	2420	2420	0
520	20250109	111300	5935590	2420	2420	2420	2420	0
521	20250109	111200	5935590	2420	2420	2420	2420	0
522	20250109	111100	5935590	2420	2420	2420	2420	0
523	20250109	111000	5935590	2420	2420	2420	2420	0
524	20250109	110900	5935590	2420	2420	2420	2420	10
525	20250109	110800	5911390	2420	2420	2420	2420	0
526	20250109	110700	5911390	2420	2420	2420	2420	0
527	20250109	110600	5911390	2420	2420	2420	2420	0
528	20250109	110500	5911390	2420	2420	2420	2420	1
529	20250109	110400	5908970	2410	2410	2410	2410	0
530	20250109	110300	5908970	2410	2410	2410	2410	0
531	20250109	110200	5908970	2410	2410	2410	2410	2
532	20250109	110100	5904150	2420	2420	2420	2420	0
533	20250109	110000	5904150	2420	2420	2420	2420	0
534	20250109	105900	5904150	2420	2420	2420	2420	1
535	20250109	105800	5901730	2420	2420	2420	2420	0
536	20250109	105700	5901730	2420	2420	2420	2420	8
537	20250109	105600	5882370	2420	2420	2420	2420	0
538	20250109	105500	5882370	2420	2420	2420	2420	0
539	20250109	105400	5882370	2420	2420	2420	2420	0
540	20250109	105300	5882370	2420	2420	2420	2420	0
541	20250109	105200	5882370	2420	2420	2420	2420	0
542	20250109	105100	5882370	2420	2420	2420	2420	0
543	20250109	105000	5882370	2420	2420	2420	2420	0
544	20250109	104900	5882370	2420	2420	2420	2420	0
545	20250109	104800	5882370	2420	2420	2420	2420	0
546	20250109	104700	5882370	2420	2420	2420	2420	0
547	20250109	104600	5882370	2420	2420	2420	2420	0
548	20250109	104500	5882370	2420	2420	2420	2420	0
549	20250109	104400	5882370	2420	2420	2420	2420	0
550	20250109	104300	5882370	2420	2420	2420	2420	0
551	20250109	104200	5882370	2420	2420	2420	2420	0
552	20250109	104100	5882370	2420	2420	2420	2420	0
553	20250109	104000	5882370	2420	2420	2420	2420	0
554	20250109	103900	5882370	2420	2420	2420	2420	0
555	20250109	103800	5882370	2420	2420	2420	2420	0
556	20250109	103700	5882370	2420	2420	2420	2420	0
557	20250109	103600	5882370	2420	2420	2420	2420	0
558	20250109	103500	5882370	2420	2420	2420	2420	0
559	20250109	103400	5882370	2420	2420	2420	2420	0
560	20250109	103300	5882370	2420	2420	2420	2420	0
561	20250109	103200	5882370	2420	2420	2420	2420	4
562	20250109	103100	5872690	2420	2420	2420	2420	0
563	20250109	103000	5872690	2420	2420	2420	2420	0
564	20250109	102900	5872690	2420	2420	2420	2420	0
565	20250109	102800	5872690	2420	2420	2420	2420	0
566	20250109	102700	5872690	2420	2420	2420	2420	0
567	20250109	102600	5872690	2420	2420	2420	2420	0
568	20250109	102500	5872690	2420	2420	2420	2420	0
569	20250109	102400	5872690	2420	2420	2420	2420	0
570	20250109	102300	5872690	2420	2420	2420	2420	0
571	20250109	102200	5872690	2420	2420	2420	2420	0
572	20250109	102100	5872690	2420	2420	2420	2420	0
573	20250109	102000	5872690	2420	2420	2420	2420	0
574	20250109	101900	5872690	2420	2420	2420	2420	0
575	20250109	101800	5872690	2420	2420	2420	2420	0
576	20250109	101700	5872690	2420	2420	2420	2420	0
577	20250109	101600	5872690	2420	2420	2420	2420	0
578	20250109	101500	5872690	2420	2420	2420	2420	0
579	20250109	101400	5872690	2420	2420	2420	2420	0
580	20250109	101300	5872690	2420	2420	2420	2420	0
581	20250109	101200	5872690	2420	2420	2420	2420	0
582	20250109	101100	5872690	2420	2420	2420	2420	0
583	20250109	101000	5872690	2420	2420	2420	2420	0
584	20250109	100900	5872690	2420	2420	2420	2420	0
585	20250109	100800	5872690	2420	2420	2420	2420	0
586	20250109	100700	5872690	2420	2420	2420	2420	0
587	20250109	100600	5872690	2420	2420	2420	2420	0
588	20250109	100500	5872690	2420	2420	2420	2420	0
589	20250109	100400	5872690	2420	2420	2420	2420	0
590	20250109	100300	5872690	2420	2420	2420	2420	0
591	20250109	100200	5872690	2420	2420	2420	2420	0
592	20250109	100100	5872690	2420	2420	2420	2420	0
593	20250109	100000	5872690	2420	2420	2420	2420	0
594	20250109	095900	5872690	2420	2420	2420	2420	100
595	20250109	095800	5630690	2420	2420	2420	2420	0
596	20250109	095700	5630690	2420	2420	2420	2420	0
597	20250109	095600	5630690	2420	2420	2420	2420	0
598	20250109	095500	5630690	2420	2420	2420	2420	0
599	20250109	095400	5630690	2420	2420	2420	2420	0
600	20250109	095300	5630690	2420	2420	2420	2420	0
601	20250109	095200	5630690	2420	2420	2420	2420	0
602	20250109	095100	5630690	2420	2420	2420	2420	0
603	20250109	095000	5630690	2420	2420	2420	2420	0
604	20250109	094900	5630690	2420	2420	2420	2420	0
605	20250109	094800	5630690	2420	2420	2420	2420	0
606	20250109	094700	5630690	2420	2420	2420	2420	0
607	20250109	094600	5630690	2420	2420	2420	2420	0
608	20250109	094500	5630690	2420	2420	2420	2420	0
609	20250109	094400	5630690	2420	2420	2420	2420	0
610	20250109	094300	5630690	2420	2420	2420	2420	0
611	20250109	094200	5630690	2420	2420	2420	2420	0
612	20250109	094100	5630690	2420	2420	2420	2420	1
613	20250109	094000	5628270	2400	2400	2400	2400	0
614	20250109	093900	5628270	2400	2400	2400	2400	0
615	20250109	093800	5628270	2400	2400	2400	2400	0
616	20250109	093700	5628270	2400	2425	2425	2400	2000
617	20250109	093600	823945	2445	2445	2445	2445	0
618	20250109	093500	823945	2445	2445	2445	2445	0
619	20250109	093400	823945	2445	2445	2445	2445	0
620	20250109	093300	823945	2445	2445	2445	2445	0
621	20250109	093200	823945	2445	2445	2445	2445	0
622	20250109	093100	823945	2445	2445	2445	2445	0
623	20250109	093000	823945	2445	2445	2445	2445	0
624	20250109	092900	823945	2445	2445	2445	2445	0
625	20250109	092800	823945	2445	2445	2445	2445	0
626	20250109	092700	823945	2445	2445	2445	2445	0
627	20250109	092600	823945	2445	2445	2445	2445	0
628	20250109	092500	823945	2445	2445	2445	2445	0
629	20250109	092400	823945	2445	2445	2445	2445	0
630	20250109	092300	823945	2445	2445	2445	2445	0
631	20250109	092200	823945	2445	2445	2445	2445	0
632	20250109	092100	823945	2445	2445	2445	2445	0
633	20250109	092000	823945	2445	2445	2445	2445	0
634	20250109	091900	823945	2445	2445	2445	2445	0
635	20250109	091800	823945	2445	2445	2445	2445	0
636	20250109	091700	823945	2445	2445	2445	2445	0
637	20250109	091600	823945	2445	2445	2445	2445	228
638	20250109	091500	266485	2445	2445	2445	2445	0
639	20250109	091400	266485	2445	2445	2445	2445	0
640	20250109	091300	266485	2445	2445	2445	2445	0
641	20250109	091200	266485	2445	2445	2445	2445	0
642	20250109	091100	266485	2445	2440	2445	2440	105
643	20250109	091000	9785	2445	2445	2445	2445	0
644	20250109	090900	9785	2445	2445	2445	2445	0
645	20250109	090800	9785	2445	2445	2445	2445	0
646	20250109	090700	9785	2445	2445	2445	2445	0
647	20250109	090600	9785	2445	2445	2445	2445	0
648	20250109	090500	9785	2445	2445	2445	2445	0
649	20250109	090400	9785	2445	2445	2445	2445	0
650	20250109	090300	9785	2445	2445	2445	2445	0
651	20250109	090200	9785	2445	2445	2445	2445	0
652	20250109	090100	9785	2445	2445	2445	2445	3
653	20250109	090000	2450	2450	2450	2450	2450	1