KissMeData/122830/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	201900	7758411	1662	1662	1662	1662	370
3	20250110	201800	7758411	1662	1662	1662	1662	0
4	20250110	201700	7758411	1662	1662	1662	1662	0
5	20250110	201600	7758411	1662	1662	1662	1662	0
6	20250110	201500	7758411	1662	1662	1662	1662	0
7	20250110	201400	7758411	1662	1662	1662	1662	0
8	20250110	201300	7758411	1662	1662	1662	1662	0
9	20250110	201200	7758411	1662	1662	1662	1662	0
10	20250110	201100	7758411	1662	1662	1662	1662	0
11	20250110	201000	7758411	1662	1662	1662	1662	0
12	20250110	200900	7758411	1662	1662	1662	1662	0
13	20250110	200800	7758411	1662	1662	1662	1662	0
14	20250110	200700	7758411	1662	1662	1662	1662	0
15	20250110	200600	7758411	1662	1662	1662	1662	0
16	20250110	200500	7758411	1662	1662	1662	1662	0
17	20250110	200400	7758411	1662	1662	1662	1662	0
18	20250110	200300	7758411	1662	1662	1662	1662	0
19	20250110	200200	7758411	1662	1662	1662	1662	0
20	20250110	200100	7758411	1662	1662	1662	1662	0
21	20250110	200000	7758411	1662	1662	1662	1662	0
22	20250110	195900	7758411	1662	1662	1662	1662	0
23	20250110	195800	7758411	1662	1662	1662	1662	0
24	20250110	195700	7758411	1662	1662	1662	1662	0
25	20250110	195600	7758411	1662	1662	1662	1662	0
26	20250110	195500	7758411	1662	1662	1662	1662	0
27	20250110	195400	7758411	1662	1662	1662	1662	0
28	20250110	195300	7758411	1662	1662	1662	1662	0
29	20250110	195200	7758411	1662	1662	1662	1662	0
30	20250110	195100	7758411	1662	1662	1662	1662	0
31	20250110	195000	7758411	1662	1662	1662	1662	0
32	20250110	194900	7758411	1662	1662	1662	1662	370
33	20250110	194800	7758411	1662	1662	1662	1662	0
34	20250110	194700	7758411	1662	1662	1662	1662	0
35	20250110	194600	7758411	1662	1662	1662	1662	0
36	20250110	194500	7758411	1662	1662	1662	1662	0
37	20250110	194400	7758411	1662	1662	1662	1662	0
38	20250110	194300	7758411	1662	1662	1662	1662	0
39	20250110	194200	7758411	1662	1662	1662	1662	0
40	20250110	194100	7758411	1662	1662	1662	1662	0
41	20250110	194000	7758411	1662	1662	1662	1662	0
42	20250110	193900	7758411	1662	1662	1662	1662	0
43	20250110	193800	7758411	1662	1662	1662	1662	0
44	20250110	193700	7758411	1662	1662	1662	1662	0
45	20250110	193600	7758411	1662	1662	1662	1662	0
46	20250110	193500	7758411	1662	1662	1662	1662	0
47	20250110	193400	7758411	1662	1662	1662	1662	0
48	20250110	193300	7758411	1662	1662	1662	1662	0
49	20250110	193200	7758411	1662	1662	1662	1662	0
50	20250110	193100	7758411	1662	1662	1662	1662	0
51	20250110	193000	7758411	1662	1662	1662	1662	0
52	20250110	192900	7758411	1662	1662	1662	1662	0
53	20250110	192800	7758411	1662	1662	1662	1662	0
54	20250110	192700	7758411	1662	1662	1662	1662	0
55	20250110	192600	7758411	1662	1662	1662	1662	0
56	20250110	192500	7758411	1662	1662	1662	1662	0
57	20250110	192400	7758411	1662	1662	1662	1662	0
58	20250110	192300	7758411	1662	1662	1662	1662	0
59	20250110	192200	7758411	1662	1662	1662	1662	0
60	20250110	192100	7758411	1662	1662	1662	1662	0
61	20250110	192000	7758411	1662	1662	1662	1662	0
62	20250110	191900	7758411	1662	1662	1662	1662	370
63	20250110	191800	7758411	1662	1662	1662	1662	0
64	20250110	191700	7758411	1662	1662	1662	1662	0
65	20250110	191600	7758411	1662	1662	1662	1662	0
66	20250110	191500	7758411	1662	1662	1662	1662	0
67	20250110	191400	7758411	1662	1662	1662	1662	0
68	20250110	191300	7758411	1662	1662	1662	1662	0
69	20250110	191200	7758411	1662	1662	1662	1662	0
70	20250110	191100	7758411	1662	1662	1662	1662	0
71	20250110	191000	7758411	1662	1662	1662	1662	0
72	20250110	190900	7758411	1662	1662	1662	1662	0
73	20250110	190800	7758411	1662	1662	1662	1662	0
74	20250110	190700	7758411	1662	1662	1662	1662	0
75	20250110	190600	7758411	1662	1662	1662	1662	0
76	20250110	190500	7758411	1662	1662	1662	1662	0
77	20250110	190400	7758411	1662	1662	1662	1662	0
78	20250110	190300	7758411	1662	1662	1662	1662	0
79	20250110	190200	7758411	1662	1662	1662	1662	0
80	20250110	190100	7758411	1662	1662	1662	1662	0
81	20250110	190000	7758411	1662	1662	1662	1662	0
82	20250110	185900	7758411	1662	1662	1662	1662	0
83	20250110	185800	7758411	1662	1662	1662	1662	0
84	20250110	185700	7758411	1662	1662	1662	1662	0
85	20250110	185600	7758411	1662	1662	1662	1662	0
86	20250110	185500	7758411	1662	1662	1662	1662	0
87	20250110	185400	7758411	1662	1662	1662	1662	0
88	20250110	185300	7758411	1662	1662	1662	1662	0
89	20250110	185200	7758411	1662	1662	1662	1662	0
90	20250110	185100	7758411	1662	1662	1662	1662	0
91	20250110	185000	7758411	1662	1662	1662	1662	0
92	20250110	184900	7758411	1662	1662	1662	1662	370
93	20250110	184800	7758411	1662	1662	1662	1662	0
94	20250110	184700	7758411	1662	1662	1662	1662	0
95	20250110	184600	7758411	1662	1662	1662	1662	0
96	20250110	184500	7758411	1662	1662	1662	1662	0
97	20250110	184400	7758411	1662	1662	1662	1662	0
98	20250110	184300	7758411	1662	1662	1662	1662	0
99	20250110	184200	7758411	1662	1662	1662	1662	0
100	20250110	184100	7758411	1662	1662	1662	1662	0
101	20250110	184000	7758411	1662	1662	1662	1662	0
102	20250110	183900	7758411	1662	1662	1662	1662	0
103	20250110	183800	7758411	1662	1662	1662	1662	0
104	20250110	183700	7758411	1662	1662	1662	1662	0
105	20250110	183600	7758411	1662	1662	1662	1662	0
106	20250110	183500	7758411	1662	1662	1662	1662	0
107	20250110	183400	7758411	1662	1662	1662	1662	0
108	20250110	183300	7758411	1662	1662	1662	1662	0
109	20250110	183200	7758411	1662	1662	1662	1662	0
110	20250110	183100	7758411	1662	1662	1662	1662	0
111	20250110	183000	7758411	1662	1662	1662	1662	0
112	20250110	182900	7758411	1662	1662	1662	1662	0
113	20250110	182800	7758411	1662	1662	1662	1662	0
114	20250110	182700	7758411	1662	1662	1662	1662	0
115	20250110	182600	7758411	1662	1662	1662	1662	0
116	20250110	182500	7758411	1662	1662	1662	1662	0
117	20250110	182400	7758411	1662	1662	1662	1662	0
118	20250110	182300	7758411	1662	1662	1662	1662	0
119	20250110	182200	7758411	1662	1662	1662	1662	0
120	20250110	182100	7758411	1662	1662	1662	1662	0
121	20250110	182000	7758411	1662	1662	1662	1662	0
122	20250110	181900	7758411	1662	1662	1662	1662	370
123	20250110	181800	7758411	1662	1662	1662	1662	0
124	20250110	181700	7758411	1662	1662	1662	1662	0
125	20250110	181600	7758411	1662	1662	1662	1662	0
126	20250110	181500	7758411	1662	1662	1662	1662	0
127	20250110	181400	7758411	1662	1662	1662	1662	0
128	20250110	181300	7758411	1662	1662	1662	1662	0
129	20250110	181200	7758411	1662	1662	1662	1662	0
130	20250110	181100	7758411	1662	1662	1662	1662	0
131	20250110	181000	7758411	1662	1662	1662	1662	0
132	20250110	180900	7758411	1662	1662	1662	1662	0
133	20250110	180800	7758411	1662	1662	1662	1662	0
134	20250110	180700	7758411	1662	1662	1662	1662	0
135	20250110	180600	7758411	1662	1662	1662	1662	0
136	20250110	180500	7758411	1662	1662	1662	1662	0
137	20250110	180400	7758411	1662	1662	1662	1662	0
138	20250110	180300	7758411	1662	1662	1662	1662	0
139	20250110	180200	7758411	1662	1662	1662	1662	0
140	20250110	180100	7758411	1662	1662	1662	1662	0
141	20250110	180000	7758411	1662	1662	1662	1662	0
142	20250110	175900	7758411	1662	1662	1662	1662	0
143	20250110	175800	7758411	1662	1662	1662	1662	0
144	20250110	175700	7758411	1662	1662	1662	1662	0
145	20250110	175600	7758411	1662	1662	1662	1662	0
146	20250110	175500	7758411	1662	1662	1662	1662	0
147	20250110	175400	7758411	1662	1662	1662	1662	0
148	20250110	175300	7758411	1662	1662	1662	1662	0
149	20250110	175200	7758411	1662	1662	1662	1662	0
150	20250110	175100	7758411	1662	1662	1662	1662	0
151	20250110	175000	7758411	1662	1662	1662	1662	0
152	20250110	174900	7758411	1662	1662	1662	1662	370
153	20250110	174800	7758411	1662	1662	1662	1662	0
154	20250110	174700	7758411	1662	1662	1662	1662	0
155	20250110	174600	7758411	1662	1662	1662	1662	0
156	20250110	174500	7758411	1662	1662	1662	1662	0
157	20250110	174400	7758411	1662	1662	1662	1662	0
158	20250110	174300	7758411	1662	1662	1662	1662	0
159	20250110	174200	7758411	1662	1662	1662	1662	0
160	20250110	174100	7758411	1662	1662	1662	1662	0
161	20250110	174000	7758411	1662	1662	1662	1662	0
162	20250110	173900	7758411	1662	1662	1662	1662	0
163	20250110	173800	7758411	1662	1662	1662	1662	0
164	20250110	173700	7758411	1662	1662	1662	1662	0
165	20250110	173600	7758411	1662	1662	1662	1662	0
166	20250110	173500	7758411	1662	1662	1662	1662	0
167	20250110	173400	7758411	1662	1662	1662	1662	0
168	20250110	173300	7758411	1662	1662	1662	1662	0
169	20250110	173200	7758411	1662	1662	1662	1662	0
170	20250110	173100	7758411	1662	1662	1662	1662	0
171	20250110	173000	7758411	1662	1662	1662	1662	0
172	20250110	172900	7758411	1662	1662	1662	1662	0
173	20250110	172800	7758411	1662	1662	1662	1662	0
174	20250110	172700	7758411	1662	1662	1662	1662	0
175	20250110	172600	7758411	1662	1662	1662	1662	0
176	20250110	172500	7758411	1662	1662	1662	1662	0
177	20250110	172400	7758411	1662	1662	1662	1662	0
178	20250110	172300	7758411	1662	1662	1662	1662	0
179	20250110	172200	7758411	1662	1662	1662	1662	0
180	20250110	172100	7758411	1662	1662	1662	1662	0
181	20250110	172000	7758411	1662	1662	1662	1662	0
182	20250110	171900	7758411	1662	1662	1662	1662	370
183	20250110	171800	7758411	1662	1662	1662	1662	0
184	20250110	171700	7758411	1662	1662	1662	1662	0
185	20250110	171600	7758411	1662	1662	1662	1662	0
186	20250110	171500	7758411	1662	1662	1662	1662	0
187	20250110	171400	7758411	1662	1662	1662	1662	0
188	20250110	171300	7758411	1662	1662	1662	1662	0
189	20250110	171200	7758411	1662	1662	1662	1662	0
190	20250110	171100	7758411	1662	1662	1662	1662	0
191	20250110	171000	7758411	1662	1662	1662	1662	0
192	20250110	170900	7758411	1662	1662	1662	1662	0
193	20250110	170800	7758411	1662	1662	1662	1662	0
194	20250110	170700	7758411	1662	1662	1662	1662	0
195	20250110	170600	7758411	1662	1662	1662	1662	0
196	20250110	170500	7758411	1662	1662	1662	1662	0
197	20250110	170400	7758411	1662	1662	1662	1662	0
198	20250110	170300	7758411	1662	1662	1662	1662	0
199	20250110	170200	7758411	1662	1662	1662	1662	0
200	20250110	170100	7758411	1662	1662	1662	1662	0
201	20250110	170000	7758411	1662	1662	1662	1662	0
202	20250110	165900	7758411	1662	1662	1662	1662	0
203	20250110	165800	7758411	1662	1662	1662	1662	0
204	20250110	165700	7758411	1662	1662	1662	1662	0
205	20250110	165600	7758411	1662	1662	1662	1662	0
206	20250110	165500	7758411	1662	1662	1662	1662	0
207	20250110	165400	7758411	1662	1662	1662	1662	0
208	20250110	165300	7758411	1662	1662	1662	1662	0
209	20250110	165200	7758411	1662	1662	1662	1662	0
210	20250110	165100	7758411	1662	1662	1662	1662	0
211	20250110	165000	7758411	1662	1662	1662	1662	0
212	20250110	164900	7758411	1662	1662	1662	1662	370
213	20250110	164800	7758411	1662	1662	1662	1662	0
214	20250110	164700	7758411	1662	1662	1662	1662	0
215	20250110	164600	7758411	1662	1662	1662	1662	0
216	20250110	164500	7758411	1662	1662	1662	1662	0
217	20250110	164400	7758411	1662	1662	1662	1662	0
218	20250110	164300	7758411	1662	1662	1662	1662	0
219	20250110	164200	7758411	1662	1662	1662	1662	0
220	20250110	164100	7758411	1662	1662	1662	1662	0
221	20250110	164000	7758411	1662	1662	1662	1662	0
222	20250110	163900	7758411	1662	1662	1662	1662	0
223	20250110	163800	7758411	1662	1662	1662	1662	0
224	20250110	163700	7758411	1662	1662	1662	1662	0
225	20250110	163600	7758411	1662	1662	1662	1662	0
226	20250110	163500	7758411	1662	1662	1662	1662	0
227	20250110	163400	7758411	1662	1662	1662	1662	0
228	20250110	163300	7758411	1662	1662	1662	1662	0
229	20250110	163200	7758411	1662	1662	1662	1662	0
230	20250110	163100	7758411	1662	1662	1662	1662	0
231	20250110	163000	7758411	1662	1662	1662	1662	0
232	20250110	162900	7758411	1662	1662	1662	1662	0
233	20250110	162800	7758411	1662	1662	1662	1662	0
234	20250110	162700	7758411	1662	1662	1662	1662	0
235	20250110	162600	7758411	1662	1662	1662	1662	0
236	20250110	162500	7758411	1662	1662	1662	1662	0
237	20250110	162400	7758411	1662	1662	1662	1662	0
238	20250110	162300	7758411	1662	1662	1662	1662	0
239	20250110	162200	7758411	1662	1662	1662	1662	0
240	20250110	162100	7758411	1662	1662	1662	1662	0
241	20250110	162000	7758411	1662	1662	1662	1662	0
242	20250110	161900	7758411	1662	1662	1662	1662	370
243	20250110	161800	7758411	1662	1662	1662	1662	0
244	20250110	161700	7758411	1662	1662	1662	1662	0
245	20250110	161600	7758411	1662	1662	1662	1662	0
246	20250110	161500	7758411	1662	1662	1662	1662	0
247	20250110	161400	7758411	1662	1662	1662	1662	0
248	20250110	161300	7758411	1662	1662	1662	1662	0
249	20250110	161200	7758411	1662	1662	1662	1662	0
250	20250110	161100	7758411	1662	1662	1662	1662	0
251	20250110	161000	7758411	1662	1662	1662	1662	0
252	20250110	160900	7758411	1662	1662	1662	1662	0
253	20250110	160800	7758411	1662	1662	1662	1662	0
254	20250110	160700	7758411	1662	1662	1662	1662	0
255	20250110	160600	7758411	1662	1662	1662	1662	0
256	20250110	160500	7758411	1662	1662	1662	1662	0
257	20250110	160400	7758411	1662	1662	1662	1662	0
258	20250110	160300	7758411	1662	1662	1662	1662	0
259	20250110	160200	7758411	1662	1662	1662	1662	0
260	20250110	160100	7758411	1662	1662	1662	1662	0
261	20250110	160000	7758411	1662	1662	1662	1662	0
262	20250110	155900	7758411	1662	1662	1662	1662	0
263	20250110	155800	7758411	1662	1662	1662	1662	0
264	20250110	155700	7758411	1662	1662	1662	1662	0
265	20250110	155600	7758411	1662	1662	1662	1662	0
266	20250110	155500	7758411	1662	1662	1662	1662	0
267	20250110	155400	7758411	1662	1662	1662	1662	0
268	20250110	155300	7758411	1662	1662	1662	1662	0
269	20250110	155200	7758411	1662	1662	1662	1662	0
270	20250110	155100	7758411	1662	1662	1662	1662	0
271	20250110	155000	7758411	1662	1662	1662	1662	0
272	20250110	154900	7758411	1662	1662	1662	1662	370
273	20250110	154800	7758411	1662	1662	1662	1662	0
274	20250110	154700	7758411	1662	1662	1662	1662	0
275	20250110	154600	7758411	1662	1662	1662	1662	0
276	20250110	154500	7758411	1662	1662	1662	1662	0
277	20250110	154400	7758411	1662	1662	1662	1662	0
278	20250110	154300	7758411	1662	1662	1662	1662	0
279	20250110	154200	7758411	1662	1662	1662	1662	0
280	20250110	154100	7758411	1662	1662	1662	1662	0
281	20250110	154000	7758411	1662	1662	1662	1662	0
282	20250110	153900	7758411	1662	1662	1662	1662	0
283	20250110	153800	7758411	1662	1662	1662	1662	0
284	20250110	153700	7758411	1662	1662	1662	1662	0
285	20250110	153600	7758411	1662	1662	1662	1662	0
286	20250110	153500	7758411	1662	1662	1662	1662	0
287	20250110	153400	7758411	1662	1662	1662	1662	0
288	20250110	153300	7758411	1662	1662	1662	1662	0
289	20250110	153200	7758411	1662	1662	1662	1662	0
290	20250110	153100	7758411	1662	1662	1662	1662	0
291	20250110	153000	7758411	1662	1662	1662	1662	370
292	20250110	152900	7143471	1662	1662	1662	1662	0
293	20250110	152800	7143471	1662	1662	1662	1662	0
294	20250110	152700	7143471	1662	1662	1662	1662	0
295	20250110	152600	7143471	1662	1662	1662	1662	0
296	20250110	152500	7143471	1662	1662	1662	1662	0
297	20250110	152400	7143471	1662	1662	1662	1662	0
298	20250110	152300	7143471	1662	1662	1662	1662	0
299	20250110	152200	7143471	1662	1662	1662	1662	0
300	20250110	152100	7143471	1662	1662	1662	1662	0
301	20250110	152000	7143471	1662	1662	1662	1662	0
302	20250110	151900	7143471	1662	1662	1662	1662	0
303	20250110	151800	7143471	1662	1662	1662	1662	0
304	20250110	151700	7143471	1662	1662	1662	1662	0
305	20250110	151600	7143471	1662	1662	1662	1662	0
306	20250110	151500	7143471	1662	1662	1662	1662	0
307	20250110	151400	7143471	1662	1662	1662	1662	0
308	20250110	151300	7143471	1662	1662	1662	1662	0
309	20250110	151200	7143471	1662	1662	1662	1662	0
310	20250110	151100	7143471	1662	1645	1662	1645	65
311	20250110	151000	7036284	1650	1650	1650	1650	0
312	20250110	150900	7036284	1650	1650	1650	1650	0
313	20250110	150800	7036284	1650	1650	1650	1650	0
314	20250110	150700	7036284	1650	1650	1650	1650	0
315	20250110	150600	7036284	1650	1650	1650	1650	0
316	20250110	150500	7036284	1650	1650	1650	1650	0
317	20250110	150400	7036284	1650	1650	1650	1650	0
318	20250110	150300	7036284	1650	1650	1650	1650	0
319	20250110	150200	7036284	1650	1650	1650	1650	500
320	20250110	150100	6211284	1650	1650	1650	1650	0
321	20250110	150000	6211284	1650	1650	1650	1650	1
322	20250110	145900	6209634	1623	1624	1624	1623	1047
323	20250110	145800	4510225	1650	1650	1650	1650	0
324	20250110	145700	4510225	1650	1650	1650	1650	0
325	20250110	145600	4510225	1650	1650	1650	1650	0
326	20250110	145500	4510225	1650	1650	1650	1650	0
327	20250110	145400	4510225	1650	1650	1650	1650	0
328	20250110	145300	4510225	1650	1650	1650	1650	0
329	20250110	145200	4510225	1650	1650	1650	1650	0
330	20250110	145100	4510225	1650	1650	1650	1650	0
331	20250110	145000	4510225	1650	1650	1650	1650	0
332	20250110	144900	4510225	1650	1650	1650	1650	0
333	20250110	144800	4510225	1650	1650	1650	1650	1
334	20250110	144700	4508575	1631	1631	1631	1631	0
335	20250110	144600	4508575	1631	1631	1631	1631	0
336	20250110	144500	4508575	1631	1631	1631	1631	0
337	20250110	144400	4508575	1631	1631	1631	1631	0
338	20250110	144300	4508575	1631	1631	1631	1631	0
339	20250110	144200	4508575	1631	1631	1631	1631	0
340	20250110	144100	4508575	1631	1631	1631	1631	0
341	20250110	144000	4508575	1631	1631	1631	1631	265
342	20250110	143900	4076360	1662	1662	1662	1662	0
343	20250110	143800	4076360	1662	1662	1662	1662	0
344	20250110	143700	4076360	1662	1662	1662	1662	0
345	20250110	143600	4076360	1662	1662	1662	1662	0
346	20250110	143500	4076360	1662	1662	1662	1662	0
347	20250110	143400	4076360	1662	1662	1662	1662	0
348	20250110	143300	4076360	1662	1662	1662	1662	0
349	20250110	143200	4076360	1662	1662	1662	1662	0
350	20250110	143100	4076360	1662	1662	1662	1662	0
351	20250110	143000	4076360	1662	1662	1662	1662	0
352	20250110	142900	4076360	1662	1662	1662	1662	0
353	20250110	142800	4076360	1662	1662	1662	1662	0
354	20250110	142700	4076360	1662	1662	1662	1662	0
355	20250110	142600	4076360	1662	1662	1662	1662	0
356	20250110	142500	4076360	1662	1662	1662	1662	0
357	20250110	142400	4076360	1662	1662	1662	1662	0
358	20250110	142300	4076360	1662	1662	1662	1662	0
359	20250110	142200	4076360	1662	1662	1662	1662	0
360	20250110	142100	4076360	1662	1662	1662	1662	0
361	20250110	142000	4076360	1662	1662	1662	1662	0
362	20250110	141900	4076360	1662	1662	1662	1662	1
363	20250110	141800	4074698	1631	1631	1631	1631	0
364	20250110	141700	4074698	1631	1632	1632	1631	348
365	20250110	141600	3506946	1662	1662	1662	1662	0
366	20250110	141500	3506946	1662	1662	1662	1662	0
367	20250110	141400	3506946	1662	1662	1662	1662	0
368	20250110	141300	3506946	1662	1662	1662	1662	0
369	20250110	141200	3506946	1662	1662	1662	1662	0
370	20250110	141100	3506946	1662	1662	1662	1662	0
371	20250110	141000	3506946	1662	1662	1662	1662	0
372	20250110	140900	3506946	1662	1662	1662	1662	0
373	20250110	140800	3506946	1662	1662	1662	1662	0
374	20250110	140700	3506946	1662	1662	1662	1662	0
375	20250110	140600	3506946	1662	1662	1662	1662	0
376	20250110	140500	3506946	1662	1662	1662	1662	0
377	20250110	140400	3506946	1662	1662	1662	1662	0
378	20250110	140300	3506946	1662	1662	1662	1662	0
379	20250110	140200	3506946	1662	1662	1662	1662	0
380	20250110	140100	3506946	1662	1662	1662	1662	0
381	20250110	140000	3506946	1662	1662	1662	1662	0
382	20250110	135900	3506946	1662	1662	1662	1662	0
383	20250110	135800	3506946	1662	1662	1662	1662	0
384	20250110	135700	3506946	1662	1662	1662	1662	0
385	20250110	135600	3506946	1662	1662	1662	1662	0
386	20250110	135500	3506946	1662	1662	1662	1662	0
387	20250110	135400	3506946	1662	1662	1662	1662	0
388	20250110	135300	3506946	1662	1662	1662	1662	0
389	20250110	135200	3506946	1662	1662	1662	1662	0
390	20250110	135100	3506946	1662	1662	1662	1662	0
391	20250110	135000	3506946	1662	1662	1662	1662	0
392	20250110	134900	3506946	1662	1662	1662	1662	0
393	20250110	134800	3506946	1662	1662	1662	1662	0
394	20250110	134700	3506946	1662	1662	1662	1662	0
395	20250110	134600	3506946	1662	1662	1662	1662	0
396	20250110	134500	3506946	1662	1662	1662	1662	0
397	20250110	134400	3506946	1662	1662	1662	1662	0
398	20250110	134300	3506946	1662	1662	1662	1662	0
399	20250110	134200	3506946	1662	1662	1662	1662	0
400	20250110	134100	3506946	1662	1662	1662	1662	0
401	20250110	134000	3506946	1662	1662	1662	1662	0
402	20250110	133900	3506946	1662	1662	1662	1662	0
403	20250110	133800	3506946	1662	1662	1662	1662	0
404	20250110	133700	3506946	1662	1662	1662	1662	0
405	20250110	133600	3506946	1662	1662	1662	1662	0
406	20250110	133500	3506946	1662	1662	1662	1662	0
407	20250110	133400	3506946	1662	1662	1662	1662	0
408	20250110	133300	3506946	1662	1662	1662	1662	0
409	20250110	133200	3506946	1662	1662	1662	1662	0
410	20250110	133100	3506946	1662	1662	1662	1662	0
411	20250110	133000	3506946	1662	1662	1662	1662	0
412	20250110	132900	3506946	1662	1662	1662	1662	0
413	20250110	132800	3506946	1662	1662	1662	1662	0
414	20250110	132700	3506946	1662	1662	1662	1662	0
415	20250110	132600	3506946	1662	1662	1662	1662	0
416	20250110	132500	3506946	1662	1662	1662	1662	0
417	20250110	132400	3506946	1662	1662	1662	1662	0
418	20250110	132300	3506946	1662	1662	1662	1662	0
419	20250110	132200	3506946	1662	1662	1662	1662	0
420	20250110	132100	3506946	1662	1662	1662	1662	9
421	20250110	132000	3491988	1662	1662	1662	1662	0
422	20250110	131900	3491988	1662	1662	1662	1662	1
423	20250110	131800	3490326	1621	1621	1621	1621	0
424	20250110	131700	3490326	1621	1621	1621	1621	0
425	20250110	131600	3490326	1621	1621	1621	1621	0
426	20250110	131500	3490326	1621	1621	1621	1621	0
427	20250110	131400	3490326	1621	1621	1621	1621	0
428	20250110	131300	3490326	1621	1621	1621	1621	0
429	20250110	131200	3490326	1621	1621	1621	1621	0
430	20250110	131100	3490326	1621	1621	1621	1621	0
431	20250110	131000	3490326	1621	1621	1621	1621	0
432	20250110	130900	3490326	1621	1621	1621	1621	0
433	20250110	130800	3490326	1621	1621	1621	1621	0
434	20250110	130700	3490326	1621	1621	1621	1621	0
435	20250110	130600	3490326	1621	1621	1621	1621	0
436	20250110	130500	3490326	1621	1621	1621	1621	0
437	20250110	130400	3490326	1621	1621	1621	1621	0
438	20250110	130300	3490326	1621	1621	1621	1621	0
439	20250110	130200	3490326	1621	1621	1621	1621	0
440	20250110	130100	3490326	1621	1621	1621	1621	0
441	20250110	130000	3490326	1621	1621	1621	1621	0
442	20250110	125900	3490326	1621	1621	1621	1621	0
443	20250110	125800	3490326	1621	1621	1621	1621	0
444	20250110	125700	3490326	1621	1621	1621	1621	0
445	20250110	125600	3490326	1621	1621	1621	1621	0
446	20250110	125500	3490326	1621	1621	1621	1621	0
447	20250110	125400	3490326	1621	1621	1621	1621	0
448	20250110	125300	3490326	1621	1621	1621	1621	0
449	20250110	125200	3490326	1621	1621	1621	1621	0
450	20250110	125100	3490326	1621	1621	1621	1621	0
451	20250110	125000	3490326	1621	1621	1621	1621	0
452	20250110	124900	3490326	1621	1621	1621	1621	0
453	20250110	124800	3490326	1621	1621	1621	1621	0
454	20250110	124700	3490326	1621	1621	1621	1621	0
455	20250110	124600	3490326	1621	1621	1621	1621	0
456	20250110	124500	3490326	1621	1621	1621	1621	0
457	20250110	124400	3490326	1621	1621	1621	1621	0
458	20250110	124300	3490326	1621	1621	1621	1621	0
459	20250110	124200	3490326	1621	1621	1621	1621	0
460	20250110	124100	3490326	1621	1621	1621	1621	0
461	20250110	124000	3490326	1621	1621	1621	1621	0
462	20250110	123900	3490326	1621	1621	1621	1621	0
463	20250110	123800	3490326	1621	1621	1621	1621	0
464	20250110	123700	3490326	1621	1621	1621	1621	0
465	20250110	123600	3490326	1621	1621	1621	1621	0
466	20250110	123500	3490326	1621	1621	1621	1621	0
467	20250110	123400	3490326	1621	1621	1621	1621	0
468	20250110	123300	3490326	1621	1621	1621	1621	0
469	20250110	123200	3490326	1621	1621	1621	1621	0
470	20250110	123100	3490326	1621	1621	1621	1621	0
471	20250110	123000	3490326	1621	1621	1621	1621	0
472	20250110	122900	3490326	1621	1621	1621	1621	0
473	20250110	122800	3490326	1621	1625	1625	1621	2000
474	20250110	122700	244918	1666	1666	1666	1666	0
475	20250110	122600	244918	1666	1666	1666	1666	0
476	20250110	122500	244918	1666	1666	1666	1666	0
477	20250110	122400	244918	1666	1666	1666	1666	0
478	20250110	122300	244918	1666	1666	1666	1666	0
479	20250110	122200	244918	1666	1666	1666	1666	0
480	20250110	122100	244918	1666	1666	1666	1666	0
481	20250110	122000	244918	1666	1666	1666	1666	0
482	20250110	121900	244918	1666	1666	1666	1666	0
483	20250110	121800	244918	1666	1666	1666	1666	0
484	20250110	121700	244918	1666	1666	1666	1666	0
485	20250110	121600	244918	1666	1666	1666	1666	0
486	20250110	121500	244918	1666	1666	1666	1666	0
487	20250110	121400	244918	1666	1666	1666	1666	0
488	20250110	121300	244918	1666	1666	1666	1666	0
489	20250110	121200	244918	1666	1666	1666	1666	0
490	20250110	121100	244918	1666	1666	1666	1666	0
491	20250110	121000	244918	1666	1666	1666	1666	0
492	20250110	120900	244918	1666	1666	1666	1666	0
493	20250110	120800	244918	1666	1666	1666	1666	0
494	20250110	120700	244918	1666	1666	1666	1666	0
495	20250110	120600	244918	1666	1666	1666	1666	0
496	20250110	120500	244918	1666	1666	1666	1666	0
497	20250110	120400	244918	1666	1666	1666	1666	0
498	20250110	120300	244918	1666	1666	1666	1666	0
499	20250110	120200	244918	1666	1666	1666	1666	0
500	20250110	120100	244918	1666	1666	1666	1666	0
501	20250110	120000	244918	1666	1666	1666	1666	0
502	20250110	115900	244918	1666	1666	1666	1666	0
503	20250110	115800	244918	1666	1666	1666	1666	0
504	20250110	115700	244918	1666	1666	1666	1666	143
505	20250110	115600	6680	1670	1670	1670	1670	0
506	20250110	115500	6680	1670	1670	1670	1670	0
507	20250110	115400	6680	1670	1670	1670	1670	0
508	20250110	115300	6680	1670	1670	1670	1670	0
509	20250110	115200	6680	1670	1670	1670	1670	0
510	20250110	115100	6680	1670	1670	1670	1670	0
511	20250110	115000	6680	1670	1670	1670	1670	0
512	20250110	114900	6680	1670	1670	1670	1670	0
513	20250110	114800	6680	1670	1670	1670	1670	0
514	20250110	114700	6680	1670	1670	1670	1670	0
515	20250110	114600	6680	1670	1670	1670	1670	0
516	20250110	114500	6680	1670	1670	1670	1670	0
517	20250110	114400	6680	1670	1670	1670	1670	0
518	20250110	114300	6680	1670	1670	1670	1670	0
519	20250110	114200	6680	1670	1670	1670	1670	0
520	20250110	114100	6680	1670	1670	1670	1670	0
521	20250110	114000	6680	1670	1670	1670	1670	0
522	20250110	113900	6680	1670	1670	1670	1670	0
523	20250110	113800	6680	1670	1670	1670	1670	0
524	20250110	113700	6680	1670	1670	1670	1670	0
525	20250110	113600	6680	1670	1670	1670	1670	0
526	20250110	113500	6680	1670	1670	1670	1670	0
527	20250110	113400	6680	1670	1670	1670	1670	0
528	20250110	113300	6680	1670	1670	1670	1670	0
529	20250110	113200	6680	1670	1670	1670	1670	0
530	20250110	113100	6680	1670	1670	1670	1670	0
531	20250110	113000	6680	1670	1670	1670	1670	0
532	20250110	112900	6680	1670	1670	1670	1670	0
533	20250110	112800	6680	1670	1670	1670	1670	0
534	20250110	112700	6680	1670	1670	1670	1670	0
535	20250110	112600	6680	1670	1670	1670	1670	0
536	20250110	112500	6680	1670	1670	1670	1670	0
537	20250110	112400	6680	1670	1670	1670	1670	0
538	20250110	112300	6680	1670	1670	1670	1670	0
539	20250110	112200	6680	1670	1670	1670	1670	0
540	20250110	112100	6680	1670	1670	1670	1670	0
541	20250110	112000	6680	1670	1670	1670	1670	0
542	20250110	111900	6680	1670	1670	1670	1670	0
543	20250110	111800	6680	1670	1670	1670	1670	0
544	20250110	111700	6680	1670	1670	1670	1670	0
545	20250110	111600	6680	1670	1670	1670	1670	0
546	20250110	111500	6680	1670	1670	1670	1670	0
547	20250110	111400	6680	1670	1670	1670	1670	0
548	20250110	111300	6680	1670	1670	1670	1670	0
549	20250110	111200	6680	1670	1670	1670	1670	0
550	20250110	111100	6680	1670	1670	1670	1670	0
551	20250110	111000	6680	1670	1670	1670	1670	0
552	20250110	110900	6680	1670	1670	1670	1670	0
553	20250110	110800	6680	1670	1670	1670	1670	0
554	20250110	110700	6680	1670	1670	1670	1670	0
555	20250110	110600	6680	1670	1670	1670	1670	0
556	20250110	110500	6680	1670	1670	1670	1670	0
557	20250110	110400	6680	1670	1670	1670	1670	0
558	20250110	110300	6680	1670	1670	1670	1670	0
559	20250110	110200	6680	1670	1670	1670	1670	0
560	20250110	110100	6680	1670	1670	1670	1670	0
561	20250110	110000	6680	1670	1670	1670	1670	0
562	20250110	105900	6680	1670	1670	1670	1670	0
563	20250110	105800	6680	1670	1670	1670	1670	0
564	20250110	105700	6680	1670	1670	1670	1670	0
565	20250110	105600	6680	1670	1670	1670	1670	0
566	20250110	105500	6680	1670	1670	1670	1670	0
567	20250110	105400	6680	1670	1670	1670	1670	0
568	20250110	105300	6680	1670	1670	1670	1670	0
569	20250110	105200	6680	1670	1670	1670	1670	0
570	20250110	105100	6680	1670	1670	1670	1670	0
571	20250110	105000	6680	1670	1670	1670	1670	1
572	20250110	104900	5010	1670	1670	1670	1670	0
573	20250110	104800	5010	1670	1670	1670	1670	0
574	20250110	104700	5010	1670	1670	1670	1670	0
575	20250110	104600	5010	1670	1670	1670	1670	0
576	20250110	104500	5010	1670	1670	1670	1670	0
577	20250110	104400	5010	1670	1670	1670	1670	0
578	20250110	104300	5010	1670	1670	1670	1670	0
579	20250110	104200	5010	1670	1670	1670	1670	0
580	20250110	104100	5010	1670	1670	1670	1670	0
581	20250110	104000	5010	1670	1670	1670	1670	0
582	20250110	103900	5010	1670	1670	1670	1670	0
583	20250110	103800	5010	1670	1670	1670	1670	0
584	20250110	103700	5010	1670	1670	1670	1670	0
585	20250110	103600	5010	1670	1670	1670	1670	0
586	20250110	103500	5010	1670	1670	1670	1670	0
587	20250110	103400	5010	1670	1670	1670	1670	0
588	20250110	103300	5010	1670	1670	1670	1670	0
589	20250110	103200	5010	1670	1670	1670	1670	0
590	20250110	103100	5010	1670	1670	1670	1670	0
591	20250110	103000	5010	1670	1670	1670	1670	0
592	20250110	102900	5010	1670	1670	1670	1670	0
593	20250110	102800	5010	1670	1670	1670	1670	0
594	20250110	102700	5010	1670	1670	1670	1670	0
595	20250110	102600	5010	1670	1670	1670	1670	0
596	20250110	102500	5010	1670	1670	1670	1670	0
597	20250110	102400	5010	1670	1670	1670	1670	0
598	20250110	102300	5010	1670	1670	1670	1670	0
599	20250110	102200	5010	1670	1670	1670	1670	0
600	20250110	102100	5010	1670	1670	1670	1670	0
601	20250110	102000	5010	1670	1670	1670	1670	1
602	20250110	101900	3340	1670	1670	1670	1670	0
603	20250110	101800	3340	1670	1670	1670	1670	0
604	20250110	101700	3340	1670	1670	1670	1670	0
605	20250110	101600	3340	1670	1670	1670	1670	0
606	20250110	101500	3340	1670	1670	1670	1670	0
607	20250110	101400	3340	1670	1670	1670	1670	0
608	20250110	101300	3340	1670	1670	1670	1670	0
609	20250110	101200	3340	1670	1670	1670	1670	0
610	20250110	101100	3340	1670	1670	1670	1670	0
611	20250110	101000	3340	1670	1670	1670	1670	0
612	20250110	100900	3340	1670	1670	1670	1670	0
613	20250110	100800	3340	1670	1670	1670	1670	0
614	20250110	100700	3340	1670	1670	1670	1670	0
615	20250110	100600	3340	1670	1670	1670	1670	0
616	20250110	100500	3340	1670	1670	1670	1670	0
617	20250110	100400	3340	1670	1670	1670	1670	0
618	20250110	100300	3340	1670	1670	1670	1670	0
619	20250110	100200	3340	1670	1670	1670	1670	0
620	20250110	100100	3340	1670	1670	1670	1670	0
621	20250110	100000	3340	1670	1670	1670	1670	0
622	20250110	095900	3340	1670	1670	1670	1670	0
623	20250110	095800	3340	1670	1670	1670	1670	0
624	20250110	095700	3340	1670	1670	1670	1670	0
625	20250110	095600	3340	1670	1670	1670	1670	0
626	20250110	095500	3340	1670	1670	1670	1670	0
627	20250110	095400	3340	1670	1670	1670	1670	0
628	20250110	095300	3340	1670	1670	1670	1670	0
629	20250110	095200	3340	1670	1670	1670	1670	0
630	20250110	095100	3340	1670	1670	1670	1670	0
631	20250110	095000	3340	1670	1670	1670	1670	0
632	20250110	094900	3340	1670	1670	1670	1670	0
633	20250110	094800	3340	1670	1670	1670	1670	0
634	20250110	094700	3340	1670	1670	1670	1670	0
635	20250110	094600	3340	1670	1670	1670	1670	0
636	20250110	094500	3340	1670	1670	1670	1670	0
637	20250110	094400	3340	1670	1670	1670	1670	0
638	20250110	094300	3340	1670	1670	1670	1670	0
639	20250110	094200	3340	1670	1670	1670	1670	0
640	20250110	094100	3340	1670	1670	1670	1670	0
641	20250110	094000	3340	1670	1670	1670	1670	0
642	20250110	093900	3340	1670	1670	1670	1670	0
643	20250110	093800	3340	1670	1670	1670	1670	0
644	20250110	093700	3340	1670	1670	1670	1670	0
645	20250110	093600	3340	1670	1670	1670	1670	0
646	20250110	093500	3340	1670	1670	1670	1670	0
647	20250110	093400	3340	1670	1670	1670	1670	0
648	20250110	093300	3340	1670	1670	1670	1670	0
649	20250110	093200	3340	1670	1670	1670	1670	0
650	20250110	093100	3340	1670	1670	1670	1670	0
651	20250110	093000	3340	1670	1670	1670	1670	0
652	20250110	092900	3340	1670	1670	1670	1670	0
653	20250110	092800	3340	1670	1670	1670	1670	0
654	20250110	092700	3340	1670	1670	1670	1670	0
655	20250110	092600	3340	1670	1670	1670	1670	0
656	20250110	092500	3340	1670	1670	1670	1670	1
657	20250110	092400	1670	1670	1670	1670	1670	0
658	20250110	092300	1670	1670	1670	1670	1670	0
659	20250110	092200	1670	1670	1670	1670	1670	0
660	20250110	092100	1670	1670	1670	1670	1670	0
661	20250110	092000	1670	1670	1670	1670	1670	0
662	20250110	091900	1670	1670	1670	1670	1670	1
663	20250110	091800	0	1670	1670	1670	1670	0
664	20250110	091700	0	1670	1670	1670	1670	0
665	20250110	091600	0	1670	1670	1670	1670	0
666	20250110	091500	0	1670	1670	1670	1670	0
667	20250110	091400	0	1670	1670	1670	1670	0
668	20250110	091300	0	1670	1670	1670	1670	0
669	20250110	091200	0	1670	1670	1670	1670	0
670	20250110	091100	0	1670	1670	1670	1670	0
671	20250110	091000	0	1670	1670	1670	1670	0
672	20250110	090900	0	1670	1670	1670	1670	0
673	20250110	090800	0	1670	1670	1670	1670	0
674	20250110	090700	0	1670	1670	1670	1670	0
675	20250110	090600	0	1670	1670	1670	1670	0
676	20250110	090500	0	1670	1670	1670	1670	0
677	20250110	090400	0	1670	1670	1670	1670	0
678	20250110	090300	0	1670	1670	1670	1670	0
679	20250110	090200	0	1670	1670	1670	1670	0
680	20250110	090100	0	1670	1670	1670	1670	0
681	20250110	090000	0	1670	1670	1670	1670	0