KissMeData/173940/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	203200	2870195	2820	2820	2820	2820	87
3	20250110	203100	2870195	2820	2820	2820	2820	0
4	20250110	203000	2870195	2820	2820	2820	2820	0
5	20250110	202900	2870195	2820	2820	2820	2820	0
6	20250110	202800	2870195	2820	2820	2820	2820	0
7	20250110	202700	2870195	2820	2820	2820	2820	0
8	20250110	202600	2870195	2820	2820	2820	2820	0
9	20250110	202500	2870195	2820	2820	2820	2820	0
10	20250110	202400	2870195	2820	2820	2820	2820	0
11	20250110	202300	2870195	2820	2820	2820	2820	0
12	20250110	202200	2870195	2820	2820	2820	2820	0
13	20250110	202100	2870195	2820	2820	2820	2820	0
14	20250110	202000	2870195	2820	2820	2820	2820	0
15	20250110	201900	2870195	2820	2820	2820	2820	0
16	20250110	201800	2870195	2820	2820	2820	2820	0
17	20250110	201700	2870195	2820	2820	2820	2820	0
18	20250110	201600	2870195	2820	2820	2820	2820	0
19	20250110	201500	2870195	2820	2820	2820	2820	0
20	20250110	201400	2870195	2820	2820	2820	2820	0
21	20250110	201300	2870195	2820	2820	2820	2820	0
22	20250110	201200	2870195	2820	2820	2820	2820	0
23	20250110	201100	2870195	2820	2820	2820	2820	0
24	20250110	201000	2870195	2820	2820	2820	2820	0
25	20250110	200900	2870195	2820	2820	2820	2820	0
26	20250110	200800	2870195	2820	2820	2820	2820	0
27	20250110	200700	2870195	2820	2820	2820	2820	0
28	20250110	200600	2870195	2820	2820	2820	2820	0
29	20250110	200500	2870195	2820	2820	2820	2820	0
30	20250110	200400	2870195	2820	2820	2820	2820	0
31	20250110	200300	2870195	2820	2820	2820	2820	0
32	20250110	200200	2870195	2820	2820	2820	2820	87
33	20250110	200100	2870195	2820	2820	2820	2820	0
34	20250110	200000	2870195	2820	2820	2820	2820	0
35	20250110	195900	2870195	2820	2820	2820	2820	0
36	20250110	195800	2870195	2820	2820	2820	2820	0
37	20250110	195700	2870195	2820	2820	2820	2820	0
38	20250110	195600	2870195	2820	2820	2820	2820	0
39	20250110	195500	2870195	2820	2820	2820	2820	0
40	20250110	195400	2870195	2820	2820	2820	2820	0
41	20250110	195300	2870195	2820	2820	2820	2820	0
42	20250110	195200	2870195	2820	2820	2820	2820	0
43	20250110	195100	2870195	2820	2820	2820	2820	0
44	20250110	195000	2870195	2820	2820	2820	2820	0
45	20250110	194900	2870195	2820	2820	2820	2820	0
46	20250110	194800	2870195	2820	2820	2820	2820	0
47	20250110	194700	2870195	2820	2820	2820	2820	0
48	20250110	194600	2870195	2820	2820	2820	2820	0
49	20250110	194500	2870195	2820	2820	2820	2820	0
50	20250110	194400	2870195	2820	2820	2820	2820	0
51	20250110	194300	2870195	2820	2820	2820	2820	0
52	20250110	194200	2870195	2820	2820	2820	2820	0
53	20250110	194100	2870195	2820	2820	2820	2820	0
54	20250110	194000	2870195	2820	2820	2820	2820	0
55	20250110	193900	2870195	2820	2820	2820	2820	0
56	20250110	193800	2870195	2820	2820	2820	2820	0
57	20250110	193700	2870195	2820	2820	2820	2820	0
58	20250110	193600	2870195	2820	2820	2820	2820	0
59	20250110	193500	2870195	2820	2820	2820	2820	0
60	20250110	193400	2870195	2820	2820	2820	2820	0
61	20250110	193300	2870195	2820	2820	2820	2820	0
62	20250110	193200	2870195	2820	2820	2820	2820	87
63	20250110	193100	2870195	2820	2820	2820	2820	0
64	20250110	193000	2870195	2820	2820	2820	2820	0
65	20250110	192900	2870195	2820	2820	2820	2820	0
66	20250110	192800	2870195	2820	2820	2820	2820	0
67	20250110	192700	2870195	2820	2820	2820	2820	0
68	20250110	192600	2870195	2820	2820	2820	2820	0
69	20250110	192500	2870195	2820	2820	2820	2820	0
70	20250110	192400	2870195	2820	2820	2820	2820	0
71	20250110	192300	2870195	2820	2820	2820	2820	0
72	20250110	192200	2870195	2820	2820	2820	2820	0
73	20250110	192100	2870195	2820	2820	2820	2820	0
74	20250110	192000	2870195	2820	2820	2820	2820	0
75	20250110	191900	2870195	2820	2820	2820	2820	0
76	20250110	191800	2870195	2820	2820	2820	2820	0
77	20250110	191700	2870195	2820	2820	2820	2820	0
78	20250110	191600	2870195	2820	2820	2820	2820	0
79	20250110	191500	2870195	2820	2820	2820	2820	0
80	20250110	191400	2870195	2820	2820	2820	2820	0
81	20250110	191300	2870195	2820	2820	2820	2820	0
82	20250110	191200	2870195	2820	2820	2820	2820	0
83	20250110	191100	2870195	2820	2820	2820	2820	0
84	20250110	191000	2870195	2820	2820	2820	2820	0
85	20250110	190900	2870195	2820	2820	2820	2820	0
86	20250110	190800	2870195	2820	2820	2820	2820	0
87	20250110	190700	2870195	2820	2820	2820	2820	0
88	20250110	190600	2870195	2820	2820	2820	2820	0
89	20250110	190500	2870195	2820	2820	2820	2820	0
90	20250110	190400	2870195	2820	2820	2820	2820	0
91	20250110	190300	2870195	2820	2820	2820	2820	0
92	20250110	190200	2870195	2820	2820	2820	2820	87
93	20250110	190100	2870195	2820	2820	2820	2820	0
94	20250110	190000	2870195	2820	2820	2820	2820	0
95	20250110	185900	2870195	2820	2820	2820	2820	0
96	20250110	185800	2870195	2820	2820	2820	2820	0
97	20250110	185700	2870195	2820	2820	2820	2820	0
98	20250110	185600	2870195	2820	2820	2820	2820	0
99	20250110	185500	2870195	2820	2820	2820	2820	0
100	20250110	185400	2870195	2820	2820	2820	2820	0
101	20250110	185300	2870195	2820	2820	2820	2820	0
102	20250110	185200	2870195	2820	2820	2820	2820	0
103	20250110	185100	2870195	2820	2820	2820	2820	0
104	20250110	185000	2870195	2820	2820	2820	2820	0
105	20250110	184900	2870195	2820	2820	2820	2820	0
106	20250110	184800	2870195	2820	2820	2820	2820	0
107	20250110	184700	2870195	2820	2820	2820	2820	0
108	20250110	184600	2870195	2820	2820	2820	2820	0
109	20250110	184500	2870195	2820	2820	2820	2820	0
110	20250110	184400	2870195	2820	2820	2820	2820	0
111	20250110	184300	2870195	2820	2820	2820	2820	0
112	20250110	184200	2870195	2820	2820	2820	2820	0
113	20250110	184100	2870195	2820	2820	2820	2820	0
114	20250110	184000	2870195	2820	2820	2820	2820	0
115	20250110	183900	2870195	2820	2820	2820	2820	0
116	20250110	183800	2870195	2820	2820	2820	2820	0
117	20250110	183700	2870195	2820	2820	2820	2820	0
118	20250110	183600	2870195	2820	2820	2820	2820	0
119	20250110	183500	2870195	2820	2820	2820	2820	0
120	20250110	183400	2870195	2820	2820	2820	2820	0
121	20250110	183300	2870195	2820	2820	2820	2820	0
122	20250110	183200	2870195	2820	2820	2820	2820	87
123	20250110	183100	2870195	2820	2820	2820	2820	0
124	20250110	183000	2870195	2820	2820	2820	2820	0
125	20250110	182900	2870195	2820	2820	2820	2820	0
126	20250110	182800	2870195	2820	2820	2820	2820	0
127	20250110	182700	2870195	2820	2820	2820	2820	0
128	20250110	182600	2870195	2820	2820	2820	2820	0
129	20250110	182500	2870195	2820	2820	2820	2820	0
130	20250110	182400	2870195	2820	2820	2820	2820	0
131	20250110	182300	2870195	2820	2820	2820	2820	0
132	20250110	182200	2870195	2820	2820	2820	2820	0
133	20250110	182100	2870195	2820	2820	2820	2820	0
134	20250110	182000	2870195	2820	2820	2820	2820	0
135	20250110	181900	2870195	2820	2820	2820	2820	0
136	20250110	181800	2870195	2820	2820	2820	2820	0
137	20250110	181700	2870195	2820	2820	2820	2820	0
138	20250110	181600	2870195	2820	2820	2820	2820	0
139	20250110	181500	2870195	2820	2820	2820	2820	0
140	20250110	181400	2870195	2820	2820	2820	2820	0
141	20250110	181300	2870195	2820	2820	2820	2820	0
142	20250110	181200	2870195	2820	2820	2820	2820	0
143	20250110	181100	2870195	2820	2820	2820	2820	0
144	20250110	181000	2870195	2820	2820	2820	2820	0
145	20250110	180900	2870195	2820	2820	2820	2820	0
146	20250110	180800	2870195	2820	2820	2820	2820	0
147	20250110	180700	2870195	2820	2820	2820	2820	0
148	20250110	180600	2870195	2820	2820	2820	2820	0
149	20250110	180500	2870195	2820	2820	2820	2820	0
150	20250110	180400	2870195	2820	2820	2820	2820	0
151	20250110	180300	2870195	2820	2820	2820	2820	0
152	20250110	180200	2870195	2820	2820	2820	2820	87
153	20250110	180100	2870195	2820	2820	2820	2820	0
154	20250110	180000	2870195	2820	2820	2820	2820	0
155	20250110	175900	2870195	2820	2820	2820	2820	0
156	20250110	175800	2870195	2820	2820	2820	2820	0
157	20250110	175700	2870195	2820	2820	2820	2820	0
158	20250110	175600	2870195	2820	2820	2820	2820	0
159	20250110	175500	2870195	2820	2820	2820	2820	0
160	20250110	175400	2870195	2820	2820	2820	2820	0
161	20250110	175300	2870195	2820	2820	2820	2820	0
162	20250110	175200	2870195	2820	2820	2820	2820	0
163	20250110	175100	2870195	2820	2820	2820	2820	0
164	20250110	175000	2870195	2820	2820	2820	2820	0
165	20250110	174900	2870195	2820	2820	2820	2820	0
166	20250110	174800	2870195	2820	2820	2820	2820	0
167	20250110	174700	2870195	2820	2820	2820	2820	0
168	20250110	174600	2870195	2820	2820	2820	2820	0
169	20250110	174500	2870195	2820	2820	2820	2820	0
170	20250110	174400	2870195	2820	2820	2820	2820	0
171	20250110	174300	2870195	2820	2820	2820	2820	0
172	20250110	174200	2870195	2820	2820	2820	2820	0
173	20250110	174100	2870195	2820	2820	2820	2820	0
174	20250110	174000	2870195	2820	2820	2820	2820	0
175	20250110	173900	2870195	2820	2820	2820	2820	0
176	20250110	173800	2870195	2820	2820	2820	2820	0
177	20250110	173700	2870195	2820	2820	2820	2820	0
178	20250110	173600	2870195	2820	2820	2820	2820	0
179	20250110	173500	2870195	2820	2820	2820	2820	0
180	20250110	173400	2870195	2820	2820	2820	2820	0
181	20250110	173300	2870195	2820	2820	2820	2820	0
182	20250110	173200	2870195	2820	2820	2820	2820	87
183	20250110	173100	2870195	2820	2820	2820	2820	0
184	20250110	173000	2870195	2820	2820	2820	2820	0
185	20250110	172900	2870195	2820	2820	2820	2820	0
186	20250110	172800	2870195	2820	2820	2820	2820	0
187	20250110	172700	2870195	2820	2820	2820	2820	0
188	20250110	172600	2870195	2820	2820	2820	2820	0
189	20250110	172500	2870195	2820	2820	2820	2820	0
190	20250110	172400	2870195	2820	2820	2820	2820	0
191	20250110	172300	2870195	2820	2820	2820	2820	0
192	20250110	172200	2870195	2820	2820	2820	2820	0
193	20250110	172100	2870195	2820	2820	2820	2820	0
194	20250110	172000	2870195	2820	2820	2820	2820	0
195	20250110	171900	2870195	2820	2820	2820	2820	0
196	20250110	171800	2870195	2820	2820	2820	2820	0
197	20250110	171700	2870195	2820	2820	2820	2820	0
198	20250110	171600	2870195	2820	2820	2820	2820	0
199	20250110	171500	2870195	2820	2820	2820	2820	0
200	20250110	171400	2870195	2820	2820	2820	2820	0
201	20250110	171300	2870195	2820	2820	2820	2820	0
202	20250110	171200	2870195	2820	2820	2820	2820	0
203	20250110	171100	2870195	2820	2820	2820	2820	0
204	20250110	171000	2870195	2820	2820	2820	2820	0
205	20250110	170900	2870195	2820	2820	2820	2820	0
206	20250110	170800	2870195	2820	2820	2820	2820	0
207	20250110	170700	2870195	2820	2820	2820	2820	0
208	20250110	170600	2870195	2820	2820	2820	2820	0
209	20250110	170500	2870195	2820	2820	2820	2820	0
210	20250110	170400	2870195	2820	2820	2820	2820	0
211	20250110	170300	2870195	2820	2820	2820	2820	0
212	20250110	170200	2870195	2820	2820	2820	2820	87
213	20250110	170100	2870195	2820	2820	2820	2820	0
214	20250110	170000	2870195	2820	2820	2820	2820	0
215	20250110	165900	2870195	2820	2820	2820	2820	0
216	20250110	165800	2870195	2820	2820	2820	2820	0
217	20250110	165700	2870195	2820	2820	2820	2820	0
218	20250110	165600	2870195	2820	2820	2820	2820	0
219	20250110	165500	2870195	2820	2820	2820	2820	0
220	20250110	165400	2870195	2820	2820	2820	2820	0
221	20250110	165300	2870195	2820	2820	2820	2820	0
222	20250110	165200	2870195	2820	2820	2820	2820	0
223	20250110	165100	2870195	2820	2820	2820	2820	0
224	20250110	165000	2870195	2820	2820	2820	2820	0
225	20250110	164900	2870195	2820	2820	2820	2820	0
226	20250110	164800	2870195	2820	2820	2820	2820	0
227	20250110	164700	2870195	2820	2820	2820	2820	0
228	20250110	164600	2870195	2820	2820	2820	2820	0
229	20250110	164500	2870195	2820	2820	2820	2820	0
230	20250110	164400	2870195	2820	2820	2820	2820	0
231	20250110	164300	2870195	2820	2820	2820	2820	0
232	20250110	164200	2870195	2820	2820	2820	2820	0
233	20250110	164100	2870195	2820	2820	2820	2820	0
234	20250110	164000	2870195	2820	2820	2820	2820	0
235	20250110	163900	2870195	2820	2820	2820	2820	0
236	20250110	163800	2870195	2820	2820	2820	2820	0
237	20250110	163700	2870195	2820	2820	2820	2820	0
238	20250110	163600	2870195	2820	2820	2820	2820	0
239	20250110	163500	2870195	2820	2820	2820	2820	0
240	20250110	163400	2870195	2820	2820	2820	2820	0
241	20250110	163300	2870195	2820	2820	2820	2820	0
242	20250110	163200	2870195	2820	2820	2820	2820	87
243	20250110	163100	2870195	2820	2820	2820	2820	0
244	20250110	163000	2870195	2820	2820	2820	2820	0
245	20250110	162900	2870195	2820	2820	2820	2820	0
246	20250110	162800	2870195	2820	2820	2820	2820	0
247	20250110	162700	2870195	2820	2820	2820	2820	0
248	20250110	162600	2870195	2820	2820	2820	2820	0
249	20250110	162500	2870195	2820	2820	2820	2820	0
250	20250110	162400	2870195	2820	2820	2820	2820	0
251	20250110	162300	2870195	2820	2820	2820	2820	0
252	20250110	162200	2870195	2820	2820	2820	2820	0
253	20250110	162100	2870195	2820	2820	2820	2820	0
254	20250110	162000	2870195	2820	2820	2820	2820	0
255	20250110	161900	2870195	2820	2820	2820	2820	0
256	20250110	161800	2870195	2820	2820	2820	2820	0
257	20250110	161700	2870195	2820	2820	2820	2820	0
258	20250110	161600	2870195	2820	2820	2820	2820	0
259	20250110	161500	2870195	2820	2820	2820	2820	0
260	20250110	161400	2870195	2820	2820	2820	2820	0
261	20250110	161300	2870195	2820	2820	2820	2820	0
262	20250110	161200	2870195	2820	2820	2820	2820	0
263	20250110	161100	2870195	2820	2820	2820	2820	0
264	20250110	161000	2870195	2820	2820	2820	2820	0
265	20250110	160900	2870195	2820	2820	2820	2820	0
266	20250110	160800	2870195	2820	2820	2820	2820	0
267	20250110	160700	2870195	2820	2820	2820	2820	0
268	20250110	160600	2870195	2820	2820	2820	2820	0
269	20250110	160500	2870195	2820	2820	2820	2820	0
270	20250110	160400	2870195	2820	2820	2820	2820	0
271	20250110	160300	2870195	2820	2820	2820	2820	0
272	20250110	160200	2870195	2820	2820	2820	2820	87
273	20250110	160100	2870195	2820	2820	2820	2820	0
274	20250110	160000	2870195	2820	2820	2820	2820	0
275	20250110	155900	2870195	2820	2820	2820	2820	0
276	20250110	155800	2870195	2820	2820	2820	2820	0
277	20250110	155700	2870195	2820	2820	2820	2820	0
278	20250110	155600	2870195	2820	2820	2820	2820	0
279	20250110	155500	2870195	2820	2820	2820	2820	0
280	20250110	155400	2870195	2820	2820	2820	2820	0
281	20250110	155300	2870195	2820	2820	2820	2820	0
282	20250110	155200	2870195	2820	2820	2820	2820	0
283	20250110	155100	2870195	2820	2820	2820	2820	0
284	20250110	155000	2870195	2820	2820	2820	2820	0
285	20250110	154900	2870195	2820	2820	2820	2820	0
286	20250110	154800	2870195	2820	2820	2820	2820	0
287	20250110	154700	2870195	2820	2820	2820	2820	0
288	20250110	154600	2870195	2820	2820	2820	2820	0
289	20250110	154500	2870195	2820	2820	2820	2820	0
290	20250110	154400	2870195	2820	2820	2820	2820	0
291	20250110	154300	2870195	2820	2820	2820	2820	0
292	20250110	154200	2870195	2820	2820	2820	2820	0
293	20250110	154100	2870195	2820	2820	2820	2820	0
294	20250110	154000	2870195	2820	2820	2820	2820	0
295	20250110	153900	2870195	2820	2820	2820	2820	0
296	20250110	153800	2870195	2820	2820	2820	2820	0
297	20250110	153700	2870195	2820	2820	2820	2820	0
298	20250110	153600	2870195	2820	2820	2820	2820	0
299	20250110	153500	2870195	2820	2820	2820	2820	0
300	20250110	153400	2870195	2820	2820	2820	2820	0
301	20250110	153300	2870195	2820	2820	2820	2820	0
302	20250110	153200	2870195	2820	2820	2820	2820	87
303	20250110	153100	2870195	2820	2820	2820	2820	0
304	20250110	153000	2870195	2820	2820	2820	2820	87
305	20250110	152900	2624855	2815	2815	2815	2815	0
306	20250110	152800	2624855	2815	2815	2815	2815	0
307	20250110	152700	2624855	2815	2815	2815	2815	0
308	20250110	152600	2624855	2815	2815	2815	2815	0
309	20250110	152500	2624855	2815	2815	2815	2815	0
310	20250110	152400	2624855	2815	2815	2815	2815	0
311	20250110	152300	2624855	2815	2815	2815	2815	0
312	20250110	152200	2624855	2815	2815	2815	2815	0
313	20250110	152100	2624855	2815	2815	2815	2815	0
314	20250110	152000	2624855	2815	2815	2815	2815	0
315	20250110	151900	2624855	2815	2815	2815	2815	0
316	20250110	151800	2624855	2815	2815	2815	2815	0
317	20250110	151700	2624855	2815	2815	2815	2815	0
318	20250110	151600	2624855	2815	2815	2815	2815	0
319	20250110	151500	2624855	2815	2815	2815	2815	4
320	20250110	151400	2613595	2815	2815	2815	2815	0
321	20250110	151300	2613595	2815	2815	2815	2815	1
322	20250110	151200	2610780	2780	2780	2780	2780	0
323	20250110	151100	2610780	2780	2780	2780	2780	0
324	20250110	151000	2610780	2780	2780	2780	2780	0
325	20250110	150900	2610780	2780	2780	2780	2780	0
326	20250110	150800	2610780	2780	2780	2780	2780	0
327	20250110	150700	2610780	2780	2780	2780	2780	0
328	20250110	150600	2610780	2780	2780	2780	2780	0
329	20250110	150500	2610780	2780	2815	2815	2780	318
330	20250110	150400	1724330	2815	2815	2815	2815	0
331	20250110	150300	1724330	2815	2815	2815	2815	14
332	20250110	150200	1684920	2815	2815	2815	2815	0
333	20250110	150100	1684920	2815	2815	2815	2815	0
334	20250110	150000	1684920	2815	2815	2815	2815	0
335	20250110	145900	1684920	2815	2815	2815	2815	0
336	20250110	145800	1684920	2815	2815	2815	2815	0
337	20250110	145700	1684920	2815	2815	2815	2815	0
338	20250110	145600	1684920	2815	2815	2815	2815	0
339	20250110	145500	1684920	2815	2815	2815	2815	0
340	20250110	145400	1684920	2815	2815	2815	2815	5
341	20250110	145300	1670845	2820	2820	2820	2820	10
342	20250110	145200	1642645	2820	2820	2820	2820	0
343	20250110	145100	1642645	2820	2820	2820	2820	10
344	20250110	145000	1614445	2820	2820	2820	2820	0
345	20250110	144900	1614445	2820	2820	2820	2820	0
346	20250110	144800	1614445	2820	2820	2820	2820	0
347	20250110	144700	1614445	2820	2820	2820	2820	0
348	20250110	144600	1614445	2820	2820	2820	2820	0
349	20250110	144500	1614445	2820	2820	2820	2820	0
350	20250110	144400	1614445	2820	2820	2820	2820	0
351	20250110	144300	1614445	2820	2820	2820	2820	0
352	20250110	144200	1614445	2820	2820	2820	2820	0
353	20250110	144100	1614445	2820	2820	2820	2820	0
354	20250110	144000	1614445	2820	2820	2820	2820	0
355	20250110	143900	1614445	2820	2820	2820	2820	0
356	20250110	143800	1614445	2820	2820	2820	2820	0
357	20250110	143700	1614445	2820	2820	2820	2820	0
358	20250110	143600	1614445	2820	2820	2820	2820	0
359	20250110	143500	1614445	2820	2820	2820	2820	0
360	20250110	143400	1614445	2820	2820	2820	2820	0
361	20250110	143300	1614445	2820	2820	2820	2820	11
362	20250110	143200	1583425	2820	2820	2820	2820	0
363	20250110	143100	1583425	2820	2820	2820	2820	0
364	20250110	143000	1583425	2820	2820	2820	2820	10
365	20250110	142900	1555225	2820	2820	2820	2820	0
366	20250110	142800	1555225	2820	2820	2820	2820	0
367	20250110	142700	1555225	2820	2820	2820	2820	0
368	20250110	142600	1555225	2820	2820	2820	2820	0
369	20250110	142500	1555225	2820	2820	2820	2820	0
370	20250110	142400	1555225	2820	2820	2820	2820	0
371	20250110	142300	1555225	2820	2820	2820	2820	0
372	20250110	142200	1555225	2820	2820	2820	2820	9
373	20250110	142100	1529845	2820	2820	2820	2820	0
374	20250110	142000	1529845	2820	2820	2820	2820	0
375	20250110	141900	1529845	2820	2820	2820	2820	0
376	20250110	141800	1529845	2820	2820	2820	2820	1
377	20250110	141700	1527025	2820	2820	2820	2820	0
378	20250110	141600	1527025	2820	2820	2820	2820	0
379	20250110	141500	1527025	2820	2820	2820	2820	0
380	20250110	141400	1527025	2820	2820	2820	2820	0
381	20250110	141300	1527025	2820	2820	2820	2820	0
382	20250110	141200	1527025	2820	2820	2820	2820	0
383	20250110	141100	1527025	2820	2820	2820	2820	0
384	20250110	141000	1527025	2820	2820	2820	2820	0
385	20250110	140900	1527025	2820	2820	2820	2820	0
386	20250110	140800	1527025	2820	2820	2820	2820	0
387	20250110	140700	1527025	2820	2820	2820	2820	0
388	20250110	140600	1527025	2820	2820	2820	2820	0
389	20250110	140500	1527025	2820	2820	2820	2820	0
390	20250110	140400	1527025	2820	2820	2820	2820	0
391	20250110	140300	1527025	2820	2820	2820	2820	0
392	20250110	140200	1527025	2820	2820	2820	2820	0
393	20250110	140100	1527025	2820	2820	2820	2820	0
394	20250110	140000	1527025	2820	2820	2820	2820	0
395	20250110	135900	1527025	2820	2820	2820	2820	0
396	20250110	135800	1527025	2820	2820	2820	2820	0
397	20250110	135700	1527025	2820	2820	2820	2820	0
398	20250110	135600	1527025	2820	2820	2820	2820	0
399	20250110	135500	1527025	2820	2820	2820	2820	0
400	20250110	135400	1527025	2820	2820	2820	2820	0
401	20250110	135300	1527025	2820	2820	2820	2820	0
402	20250110	135200	1527025	2820	2820	2820	2820	0
403	20250110	135100	1527025	2820	2820	2820	2820	0
404	20250110	135000	1527025	2820	2820	2820	2820	0
405	20250110	134900	1527025	2820	2820	2820	2820	0
406	20250110	134800	1527025	2820	2820	2820	2820	0
407	20250110	134700	1527025	2820	2820	2820	2820	0
408	20250110	134600	1527025	2820	2820	2820	2820	0
409	20250110	134500	1527025	2820	2820	2820	2820	0
410	20250110	134400	1527025	2820	2820	2820	2820	0
411	20250110	134300	1527025	2820	2820	2820	2820	0
412	20250110	134200	1527025	2820	2820	2820	2820	0
413	20250110	134100	1527025	2820	2820	2820	2820	0
414	20250110	134000	1527025	2820	2820	2820	2820	0
415	20250110	133900	1527025	2820	2820	2820	2820	0
416	20250110	133800	1527025	2820	2820	2820	2820	0
417	20250110	133700	1527025	2820	2820	2820	2820	0
418	20250110	133600	1527025	2820	2820	2820	2820	0
419	20250110	133500	1527025	2820	2820	2820	2820	0
420	20250110	133400	1527025	2820	2820	2820	2820	0
421	20250110	133300	1527025	2820	2820	2820	2820	0
422	20250110	133200	1527025	2820	2820	2820	2820	0
423	20250110	133100	1527025	2820	2820	2820	2820	0
424	20250110	133000	1527025	2820	2820	2820	2820	0
425	20250110	132900	1527025	2820	2820	2820	2820	0
426	20250110	132800	1527025	2820	2820	2820	2820	0
427	20250110	132700	1527025	2820	2820	2820	2820	0
428	20250110	132600	1527025	2820	2815	2820	2815	9
429	20250110	132500	1501660	2820	2820	2820	2820	0
430	20250110	132400	1501660	2820	2820	2820	2820	0
431	20250110	132300	1501660	2820	2820	2820	2820	0
432	20250110	132200	1501660	2820	2820	2820	2820	0
433	20250110	132100	1501660	2820	2820	2820	2820	0
434	20250110	132000	1501660	2820	2820	2820	2820	0
435	20250110	131900	1501660	2820	2820	2820	2820	0
436	20250110	131800	1501660	2820	2820	2820	2820	0
437	20250110	131700	1501660	2820	2820	2820	2820	0
438	20250110	131600	1501660	2820	2820	2820	2820	0
439	20250110	131500	1501660	2820	2820	2820	2820	0
440	20250110	131400	1501660	2820	2820	2820	2820	0
441	20250110	131300	1501660	2820	2820	2820	2820	0
442	20250110	131200	1501660	2820	2820	2820	2820	0
443	20250110	131100	1501660	2820	2820	2820	2820	0
444	20250110	131000	1501660	2820	2820	2820	2820	0
445	20250110	130900	1501660	2820	2820	2820	2820	0
446	20250110	130800	1501660	2820	2820	2820	2820	0
447	20250110	130700	1501660	2820	2820	2820	2820	2
448	20250110	130600	1496020	2820	2820	2820	2820	0
449	20250110	130500	1496020	2820	2820	2820	2820	0
450	20250110	130400	1496020	2820	2820	2820	2820	0
451	20250110	130300	1496020	2820	2820	2820	2820	0
452	20250110	130200	1496020	2820	2820	2820	2820	0
453	20250110	130100	1496020	2820	2820	2820	2820	0
454	20250110	130000	1496020	2820	2820	2820	2820	0
455	20250110	125900	1496020	2820	2820	2820	2820	0
456	20250110	125800	1496020	2820	2820	2820	2820	10
457	20250110	125700	1467820	2825	2825	2825	2825	0
458	20250110	125600	1467820	2825	2825	2825	2825	0
459	20250110	125500	1467820	2825	2825	2825	2825	0
460	20250110	125400	1467820	2825	2825	2825	2825	1
461	20250110	125300	1464995	2825	2825	2825	2825	0
462	20250110	125200	1464995	2825	2825	2825	2825	0
463	20250110	125100	1464995	2825	2825	2825	2825	0
464	20250110	125000	1464995	2825	2825	2825	2825	0
465	20250110	124900	1464995	2825	2825	2825	2825	0
466	20250110	124800	1464995	2825	2825	2825	2825	20
467	20250110	124700	1408495	2830	2830	2830	2830	0
468	20250110	124600	1408495	2830	2830	2830	2830	0
469	20250110	124500	1408495	2830	2830	2830	2830	1
470	20250110	124400	1405665	2825	2825	2825	2825	0
471	20250110	124300	1405665	2825	2825	2825	2825	0
472	20250110	124200	1405665	2825	2825	2825	2825	1
473	20250110	124100	1402840	2825	2825	2825	2825	0
474	20250110	124000	1402840	2825	2825	2825	2825	0
475	20250110	123900	1402840	2825	2825	2825	2825	0
476	20250110	123800	1402840	2825	2825	2825	2825	0
477	20250110	123700	1402840	2825	2825	2825	2825	0
478	20250110	123600	1402840	2825	2825	2825	2825	0
479	20250110	123500	1402840	2825	2825	2825	2825	0
480	20250110	123400	1402840	2825	2825	2825	2825	0
481	20250110	123300	1402840	2825	2825	2825	2825	0
482	20250110	123200	1402840	2825	2825	2825	2825	0
483	20250110	123100	1402840	2825	2825	2825	2825	0
484	20250110	123000	1402840	2825	2825	2825	2825	0
485	20250110	122900	1402840	2825	2825	2825	2825	0
486	20250110	122800	1402840	2825	2825	2825	2825	0
487	20250110	122700	1402840	2825	2825	2825	2825	0
488	20250110	122600	1402840	2825	2825	2825	2825	0
489	20250110	122500	1402840	2825	2825	2825	2825	0
490	20250110	122400	1402840	2825	2825	2825	2825	0
491	20250110	122300	1402840	2825	2825	2825	2825	0
492	20250110	122200	1402840	2825	2825	2825	2825	0
493	20250110	122100	1402840	2825	2825	2825	2825	0
494	20250110	122000	1402840	2825	2825	2825	2825	0
495	20250110	121900	1402840	2825	2825	2825	2825	0
496	20250110	121800	1402840	2825	2825	2825	2825	0
497	20250110	121700	1402840	2825	2825	2825	2825	0
498	20250110	121600	1402840	2825	2825	2825	2825	0
499	20250110	121500	1402840	2825	2825	2825	2825	0
500	20250110	121400	1402840	2825	2825	2825	2825	0
501	20250110	121300	1402840	2825	2825	2825	2825	0
502	20250110	121200	1402840	2825	2825	2825	2825	0
503	20250110	121100	1402840	2825	2825	2825	2825	0
504	20250110	121000	1402840	2825	2825	2825	2825	0
505	20250110	120900	1402840	2825	2825	2825	2825	0
506	20250110	120800	1402840	2825	2825	2825	2825	0
507	20250110	120700	1402840	2825	2825	2825	2825	0
508	20250110	120600	1402840	2825	2825	2825	2825	0
509	20250110	120500	1402840	2825	2825	2825	2825	10
510	20250110	120400	1374590	2825	2825	2825	2825	0
511	20250110	120300	1374590	2825	2825	2825	2825	0
512	20250110	120200	1374590	2825	2825	2825	2825	0
513	20250110	120100	1374590	2825	2825	2825	2825	0
514	20250110	120000	1374590	2825	2825	2825	2825	0
515	20250110	115900	1374590	2825	2825	2825	2825	0
516	20250110	115800	1374590	2825	2825	2825	2825	0
517	20250110	115700	1374590	2825	2825	2825	2825	0
518	20250110	115600	1374590	2825	2825	2825	2825	0
519	20250110	115500	1374590	2825	2825	2825	2825	0
520	20250110	115400	1374590	2825	2825	2825	2825	0
521	20250110	115300	1374590	2825	2825	2825	2825	21
522	20250110	115200	1315265	2825	2825	2825	2825	0
523	20250110	115100	1315265	2825	2825	2825	2825	7
524	20250110	115000	1295490	2830	2830	2830	2830	0
525	20250110	114900	1295490	2830	2830	2830	2830	0
526	20250110	114800	1295490	2830	2830	2830	2830	0
527	20250110	114700	1295490	2830	2830	2830	2830	0
528	20250110	114600	1295490	2830	2830	2830	2830	0
529	20250110	114500	1295490	2830	2830	2830	2830	0
530	20250110	114400	1295490	2830	2830	2830	2830	0
531	20250110	114300	1295490	2830	2830	2830	2830	0
532	20250110	114200	1295490	2830	2830	2830	2830	0
533	20250110	114100	1295490	2830	2830	2830	2830	0
534	20250110	114000	1295490	2830	2830	2830	2830	0
535	20250110	113900	1295490	2830	2830	2830	2830	0
536	20250110	113800	1295490	2830	2830	2830	2830	0
537	20250110	113700	1295490	2830	2830	2830	2830	0
538	20250110	113600	1295490	2830	2830	2830	2830	0
539	20250110	113500	1295490	2830	2830	2830	2830	0
540	20250110	113400	1295490	2830	2830	2830	2830	0
541	20250110	113300	1295490	2830	2830	2830	2830	0
542	20250110	113200	1295490	2830	2830	2830	2830	0
543	20250110	113100	1295490	2830	2830	2830	2830	0
544	20250110	113000	1295490	2830	2830	2830	2830	0
545	20250110	112900	1295490	2830	2830	2830	2830	0
546	20250110	112800	1295490	2830	2830	2830	2830	0
547	20250110	112700	1295490	2830	2830	2830	2830	0
548	20250110	112600	1295490	2830	2830	2830	2830	0
549	20250110	112500	1295490	2830	2830	2830	2830	0
550	20250110	112400	1295490	2830	2830	2830	2830	0
551	20250110	112300	1295490	2830	2830	2830	2830	0
552	20250110	112200	1295490	2830	2830	2830	2830	0
553	20250110	112100	1295490	2830	2830	2830	2830	0
554	20250110	112000	1295490	2830	2830	2830	2830	0
555	20250110	111900	1295490	2830	2830	2830	2830	0
556	20250110	111800	1295490	2830	2830	2830	2830	0
557	20250110	111700	1295490	2830	2830	2830	2830	0
558	20250110	111600	1295490	2830	2830	2830	2830	0
559	20250110	111500	1295490	2830	2830	2830	2830	0
560	20250110	111400	1295490	2830	2830	2830	2830	0
561	20250110	111300	1295490	2830	2830	2830	2830	0
562	20250110	111200	1295490	2830	2830	2830	2830	0
563	20250110	111100	1295490	2830	2830	2830	2830	0
564	20250110	111000	1295490	2830	2830	2830	2830	0
565	20250110	110900	1295490	2830	2830	2830	2830	0
566	20250110	110800	1295490	2830	2830	2830	2830	0
567	20250110	110700	1295490	2830	2830	2830	2830	0
568	20250110	110600	1295490	2830	2830	2830	2830	0
569	20250110	110500	1295490	2830	2830	2830	2830	0
570	20250110	110400	1295490	2830	2830	2830	2830	0
571	20250110	110300	1295490	2830	2830	2830	2830	0
572	20250110	110200	1295490	2830	2830	2830	2830	0
573	20250110	110100	1295490	2830	2830	2830	2830	0
574	20250110	110000	1295490	2830	2830	2830	2830	0
575	20250110	105900	1295490	2830	2825	2830	2825	3
576	20250110	105800	1287010	2785	2785	2785	2785	0
577	20250110	105700	1287010	2785	2785	2785	2785	0
578	20250110	105600	1287010	2785	2785	2785	2785	0
579	20250110	105500	1287010	2785	2785	2785	2785	1
580	20250110	105400	1284225	2785	2780	2800	2780	14
581	20250110	105300	1245100	2780	2780	2780	2780	1
582	20250110	105200	1242320	2800	2800	2800	2800	0
583	20250110	105100	1242320	2800	2800	2800	2800	0
584	20250110	105000	1242320	2800	2800	2800	2800	0
585	20250110	104900	1242320	2800	2800	2800	2800	0
586	20250110	104800	1242320	2800	2800	2800	2800	0
587	20250110	104700	1242320	2800	2800	2800	2800	0
588	20250110	104600	1242320	2800	2800	2800	2800	0
589	20250110	104500	1242320	2800	2800	2800	2800	0
590	20250110	104400	1242320	2800	2800	2800	2800	0
591	20250110	104300	1242320	2800	2800	2800	2800	0
592	20250110	104200	1242320	2800	2800	2800	2800	0
593	20250110	104100	1242320	2800	2800	2800	2800	0
594	20250110	104000	1242320	2800	2800	2800	2800	0
595	20250110	103900	1242320	2800	2800	2800	2800	0
596	20250110	103800	1242320	2800	2800	2800	2800	0
597	20250110	103700	1242320	2800	2800	2800	2800	0
598	20250110	103600	1242320	2800	2800	2800	2800	0
599	20250110	103500	1242320	2800	2800	2800	2800	3
600	20250110	103400	1233920	2800	2800	2800	2800	0
601	20250110	103300	1233920	2800	2800	2800	2800	0
602	20250110	103200	1233920	2800	2800	2800	2800	0
603	20250110	103100	1233920	2800	2800	2800	2800	100
604	20250110	103000	953920	2830	2830	2830	2830	0
605	20250110	102900	953920	2830	2830	2830	2830	0
606	20250110	102800	953920	2830	2830	2830	2830	0
607	20250110	102700	953920	2830	2830	2830	2830	0
608	20250110	102600	953920	2830	2830	2830	2830	0
609	20250110	102500	953920	2830	2830	2830	2830	0
610	20250110	102400	953920	2830	2830	2830	2830	0
611	20250110	102300	953920	2830	2830	2830	2830	0
612	20250110	102200	953920	2830	2830	2830	2830	0
613	20250110	102100	953920	2830	2830	2830	2830	21
614	20250110	102000	894490	2830	2830	2830	2830	0
615	20250110	101900	894490	2830	2830	2830	2830	0
616	20250110	101800	894490	2830	2830	2830	2830	0
617	20250110	101700	894490	2830	2830	2830	2830	0
618	20250110	101600	894490	2830	2830	2830	2830	0
619	20250110	101500	894490	2830	2830	2830	2830	0
620	20250110	101400	894490	2830	2830	2830	2830	0
621	20250110	101300	894490	2830	2830	2830	2830	1
622	20250110	101200	891660	2830	2830	2830	2830	0
623	20250110	101100	891660	2830	2830	2830	2830	0
624	20250110	101000	891660	2830	2830	2830	2830	0
625	20250110	100900	891660	2830	2830	2830	2830	0
626	20250110	100800	891660	2830	2830	2830	2830	0
627	20250110	100700	891660	2830	2830	2830	2830	0
628	20250110	100600	891660	2830	2830	2830	2830	0
629	20250110	100500	891660	2830	2830	2830	2830	0
630	20250110	100400	891660	2830	2830	2830	2830	0
631	20250110	100300	891660	2830	2830	2830	2830	0
632	20250110	100200	891660	2830	2830	2830	2830	0
633	20250110	100100	891660	2830	2830	2830	2830	0
634	20250110	100000	891660	2830	2830	2830	2830	0
635	20250110	095900	891660	2830	2825	2830	2825	100
636	20250110	095800	608960	2825	2825	2825	2825	4
637	20250110	095700	597660	2820	2820	2820	2820	0
638	20250110	095600	597660	2820	2820	2820	2820	0
639	20250110	095500	597660	2820	2820	2820	2820	0
640	20250110	095400	597660	2820	2815	2820	2815	106
641	20250110	095300	298770	2820	2820	2820	2820	0
642	20250110	095200	298770	2820	2820	2820	2820	0
643	20250110	095100	298770	2820	2820	2820	2820	0
644	20250110	095000	298770	2820	2820	2820	2820	0
645	20250110	094900	298770	2820	2820	2820	2820	0
646	20250110	094800	298770	2820	2820	2820	2820	0
647	20250110	094700	298770	2820	2820	2820	2820	0
648	20250110	094600	298770	2820	2820	2820	2820	0
649	20250110	094500	298770	2820	2820	2820	2820	0
650	20250110	094400	298770	2820	2810	2820	2810	26
651	20250110	094300	225535	2810	2810	2810	2810	0
652	20250110	094200	225535	2810	2810	2810	2810	0
653	20250110	094100	225535	2810	2810	2810	2810	7
654	20250110	094000	205865	2820	2820	2820	2820	0
655	20250110	093900	205865	2820	2820	2820	2820	0
656	20250110	093800	205865	2820	2820	2820	2820	0
657	20250110	093700	205865	2820	2820	2820	2820	0
658	20250110	093600	205865	2820	2820	2820	2820	0
659	20250110	093500	205865	2820	2820	2820	2820	0
660	20250110	093400	205865	2820	2820	2820	2820	0
661	20250110	093300	205865	2820	2820	2820	2820	0
662	20250110	093200	205865	2820	2820	2820	2820	0
663	20250110	093100	205865	2820	2820	2820	2820	0
664	20250110	093000	205865	2820	2820	2820	2820	0
665	20250110	092900	205865	2820	2820	2820	2820	0
666	20250110	092800	205865	2820	2820	2820	2820	0
667	20250110	092700	205865	2820	2820	2820	2820	0
668	20250110	092600	205865	2820	2820	2820	2820	0
669	20250110	092500	205865	2820	2820	2820	2820	0
670	20250110	092400	205865	2820	2820	2820	2820	0
671	20250110	092300	205865	2820	2820	2820	2820	0
672	20250110	092200	205865	2820	2820	2820	2820	0
673	20250110	092100	205865	2820	2820	2820	2820	0
674	20250110	092000	205865	2820	2820	2820	2820	0
675	20250110	091900	205865	2820	2820	2820	2820	0
676	20250110	091800	205865	2820	2820	2820	2820	0
677	20250110	091700	205865	2820	2820	2820	2820	0
678	20250110	091600	205865	2820	2820	2820	2820	0
679	20250110	091500	205865	2820	2820	2820	2820	0
680	20250110	091400	205865	2820	2820	2820	2820	0
681	20250110	091300	205865	2820	2820	2820	2820	0
682	20250110	091200	205865	2820	2820	2820	2820	0
683	20250110	091100	205865	2820	2820	2820	2820	0
684	20250110	091000	205865	2820	2820	2820	2820	0
685	20250110	090900	205865	2820	2820	2820	2820	0
686	20250110	090800	205865	2820	2820	2820	2820	0
687	20250110	090700	205865	2820	2820	2820	2820	0
688	20250110	090600	205865	2820	2820	2820	2820	0
689	20250110	090500	205865	2820	2820	2820	2820	0
690	20250110	090400	205865	2820	2820	2820	2820	0
691	20250110	090300	205865	2820	2820	2820	2820	72
692	20250110	090200	2825	2825	2825	2825	2825	1
693	20250110	090100	0	2830	2830	2830	2830	0
694	20250110	090000	0	2830	2830	2830	2830	0