KissMeData/351320/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	212200	15191937	1347	1347	1347	1347	409
3	20250110	212100	15191937	1347	1347	1347	1347	0
4	20250110	212000	15191937	1347	1347	1347	1347	0
5	20250110	211900	15191937	1347	1347	1347	1347	0
6	20250110	211800	15191937	1347	1347	1347	1347	0
7	20250110	211700	15191937	1347	1347	1347	1347	0
8	20250110	211600	15191937	1347	1347	1347	1347	0
9	20250110	211500	15191937	1347	1347	1347	1347	0
10	20250110	211400	15191937	1347	1347	1347	1347	0
11	20250110	211300	15191937	1347	1347	1347	1347	0
12	20250110	211200	15191937	1347	1347	1347	1347	0
13	20250110	211100	15191937	1347	1347	1347	1347	0
14	20250110	211000	15191937	1347	1347	1347	1347	0
15	20250110	210900	15191937	1347	1347	1347	1347	0
16	20250110	210800	15191937	1347	1347	1347	1347	0
17	20250110	210700	15191937	1347	1347	1347	1347	0
18	20250110	210600	15191937	1347	1347	1347	1347	0
19	20250110	210500	15191937	1347	1347	1347	1347	0
20	20250110	210400	15191937	1347	1347	1347	1347	0
21	20250110	210300	15191937	1347	1347	1347	1347	0
22	20250110	210200	15191937	1347	1347	1347	1347	0
23	20250110	210100	15191937	1347	1347	1347	1347	0
24	20250110	210000	15191937	1347	1347	1347	1347	0
25	20250110	205900	15191937	1347	1347	1347	1347	0
26	20250110	205800	15191937	1347	1347	1347	1347	0
27	20250110	205700	15191937	1347	1347	1347	1347	0
28	20250110	205600	15191937	1347	1347	1347	1347	0
29	20250110	205500	15191937	1347	1347	1347	1347	0
30	20250110	205400	15191937	1347	1347	1347	1347	0
31	20250110	205300	15191937	1347	1347	1347	1347	0
32	20250110	205200	15191937	1347	1347	1347	1347	409
33	20250110	205100	15191937	1347	1347	1347	1347	0
34	20250110	205000	15191937	1347	1347	1347	1347	0
35	20250110	204900	15191937	1347	1347	1347	1347	0
36	20250110	204800	15191937	1347	1347	1347	1347	0
37	20250110	204700	15191937	1347	1347	1347	1347	0
38	20250110	204600	15191937	1347	1347	1347	1347	0
39	20250110	204500	15191937	1347	1347	1347	1347	0
40	20250110	204400	15191937	1347	1347	1347	1347	0
41	20250110	204300	15191937	1347	1347	1347	1347	0
42	20250110	204200	15191937	1347	1347	1347	1347	0
43	20250110	204100	15191937	1347	1347	1347	1347	0
44	20250110	204000	15191937	1347	1347	1347	1347	0
45	20250110	203900	15191937	1347	1347	1347	1347	0
46	20250110	203800	15191937	1347	1347	1347	1347	0
47	20250110	203700	15191937	1347	1347	1347	1347	0
48	20250110	203600	15191937	1347	1347	1347	1347	0
49	20250110	203500	15191937	1347	1347	1347	1347	0
50	20250110	203400	15191937	1347	1347	1347	1347	0
51	20250110	203300	15191937	1347	1347	1347	1347	0
52	20250110	203200	15191937	1347	1347	1347	1347	0
53	20250110	203100	15191937	1347	1347	1347	1347	0
54	20250110	203000	15191937	1347	1347	1347	1347	0
55	20250110	202900	15191937	1347	1347	1347	1347	0
56	20250110	202800	15191937	1347	1347	1347	1347	0
57	20250110	202700	15191937	1347	1347	1347	1347	0
58	20250110	202600	15191937	1347	1347	1347	1347	0
59	20250110	202500	15191937	1347	1347	1347	1347	0
60	20250110	202400	15191937	1347	1347	1347	1347	0
61	20250110	202300	15191937	1347	1347	1347	1347	0
62	20250110	202200	15191937	1347	1347	1347	1347	409
63	20250110	202100	15191937	1347	1347	1347	1347	0
64	20250110	202000	15191937	1347	1347	1347	1347	0
65	20250110	201900	15191937	1347	1347	1347	1347	0
66	20250110	201800	15191937	1347	1347	1347	1347	0
67	20250110	201700	15191937	1347	1347	1347	1347	0
68	20250110	201600	15191937	1347	1347	1347	1347	0
69	20250110	201500	15191937	1347	1347	1347	1347	0
70	20250110	201400	15191937	1347	1347	1347	1347	0
71	20250110	201300	15191937	1347	1347	1347	1347	0
72	20250110	201200	15191937	1347	1347	1347	1347	0
73	20250110	201100	15191937	1347	1347	1347	1347	0
74	20250110	201000	15191937	1347	1347	1347	1347	0
75	20250110	200900	15191937	1347	1347	1347	1347	0
76	20250110	200800	15191937	1347	1347	1347	1347	0
77	20250110	200700	15191937	1347	1347	1347	1347	0
78	20250110	200600	15191937	1347	1347	1347	1347	0
79	20250110	200500	15191937	1347	1347	1347	1347	0
80	20250110	200400	15191937	1347	1347	1347	1347	0
81	20250110	200300	15191937	1347	1347	1347	1347	0
82	20250110	200200	15191937	1347	1347	1347	1347	0
83	20250110	200100	15191937	1347	1347	1347	1347	0
84	20250110	200000	15191937	1347	1347	1347	1347	0
85	20250110	195900	15191937	1347	1347	1347	1347	0
86	20250110	195800	15191937	1347	1347	1347	1347	0
87	20250110	195700	15191937	1347	1347	1347	1347	0
88	20250110	195600	15191937	1347	1347	1347	1347	0
89	20250110	195500	15191937	1347	1347	1347	1347	0
90	20250110	195400	15191937	1347	1347	1347	1347	0
91	20250110	195300	15191937	1347	1347	1347	1347	0
92	20250110	195200	15191937	1347	1347	1347	1347	409
93	20250110	195100	15191937	1347	1347	1347	1347	0
94	20250110	195000	15191937	1347	1347	1347	1347	0
95	20250110	194900	15191937	1347	1347	1347	1347	0
96	20250110	194800	15191937	1347	1347	1347	1347	0
97	20250110	194700	15191937	1347	1347	1347	1347	0
98	20250110	194600	15191937	1347	1347	1347	1347	0
99	20250110	194500	15191937	1347	1347	1347	1347	0
100	20250110	194400	15191937	1347	1347	1347	1347	0
101	20250110	194300	15191937	1347	1347	1347	1347	0
102	20250110	194200	15191937	1347	1347	1347	1347	0
103	20250110	194100	15191937	1347	1347	1347	1347	0
104	20250110	194000	15191937	1347	1347	1347	1347	0
105	20250110	193900	15191937	1347	1347	1347	1347	0
106	20250110	193800	15191937	1347	1347	1347	1347	0
107	20250110	193700	15191937	1347	1347	1347	1347	0
108	20250110	193600	15191937	1347	1347	1347	1347	0
109	20250110	193500	15191937	1347	1347	1347	1347	0
110	20250110	193400	15191937	1347	1347	1347	1347	0
111	20250110	193300	15191937	1347	1347	1347	1347	0
112	20250110	193200	15191937	1347	1347	1347	1347	0
113	20250110	193100	15191937	1347	1347	1347	1347	0
114	20250110	193000	15191937	1347	1347	1347	1347	0
115	20250110	192900	15191937	1347	1347	1347	1347	0
116	20250110	192800	15191937	1347	1347	1347	1347	0
117	20250110	192700	15191937	1347	1347	1347	1347	0
118	20250110	192600	15191937	1347	1347	1347	1347	0
119	20250110	192500	15191937	1347	1347	1347	1347	0
120	20250110	192400	15191937	1347	1347	1347	1347	0
121	20250110	192300	15191937	1347	1347	1347	1347	0
122	20250110	192200	15191937	1347	1347	1347	1347	409
123	20250110	192100	15191937	1347	1347	1347	1347	0
124	20250110	192000	15191937	1347	1347	1347	1347	0
125	20250110	191900	15191937	1347	1347	1347	1347	0
126	20250110	191800	15191937	1347	1347	1347	1347	0
127	20250110	191700	15191937	1347	1347	1347	1347	0
128	20250110	191600	15191937	1347	1347	1347	1347	0
129	20250110	191500	15191937	1347	1347	1347	1347	0
130	20250110	191400	15191937	1347	1347	1347	1347	0
131	20250110	191300	15191937	1347	1347	1347	1347	0
132	20250110	191200	15191937	1347	1347	1347	1347	0
133	20250110	191100	15191937	1347	1347	1347	1347	0
134	20250110	191000	15191937	1347	1347	1347	1347	0
135	20250110	190900	15191937	1347	1347	1347	1347	0
136	20250110	190800	15191937	1347	1347	1347	1347	0
137	20250110	190700	15191937	1347	1347	1347	1347	0
138	20250110	190600	15191937	1347	1347	1347	1347	0
139	20250110	190500	15191937	1347	1347	1347	1347	0
140	20250110	190400	15191937	1347	1347	1347	1347	0
141	20250110	190300	15191937	1347	1347	1347	1347	0
142	20250110	190200	15191937	1347	1347	1347	1347	0
143	20250110	190100	15191937	1347	1347	1347	1347	0
144	20250110	190000	15191937	1347	1347	1347	1347	0
145	20250110	185900	15191937	1347	1347	1347	1347	0
146	20250110	185800	15191937	1347	1347	1347	1347	0
147	20250110	185700	15191937	1347	1347	1347	1347	0
148	20250110	185600	15191937	1347	1347	1347	1347	0
149	20250110	185500	15191937	1347	1347	1347	1347	0
150	20250110	185400	15191937	1347	1347	1347	1347	0
151	20250110	185300	15191937	1347	1347	1347	1347	0
152	20250110	185200	15191937	1347	1347	1347	1347	409
153	20250110	185100	15191937	1347	1347	1347	1347	0
154	20250110	185000	15191937	1347	1347	1347	1347	0
155	20250110	184900	15191937	1347	1347	1347	1347	0
156	20250110	184800	15191937	1347	1347	1347	1347	0
157	20250110	184700	15191937	1347	1347	1347	1347	0
158	20250110	184600	15191937	1347	1347	1347	1347	0
159	20250110	184500	15191937	1347	1347	1347	1347	0
160	20250110	184400	15191937	1347	1347	1347	1347	0
161	20250110	184300	15191937	1347	1347	1347	1347	0
162	20250110	184200	15191937	1347	1347	1347	1347	0
163	20250110	184100	15191937	1347	1347	1347	1347	0
164	20250110	184000	15191937	1347	1347	1347	1347	0
165	20250110	183900	15191937	1347	1347	1347	1347	0
166	20250110	183800	15191937	1347	1347	1347	1347	0
167	20250110	183700	15191937	1347	1347	1347	1347	0
168	20250110	183600	15191937	1347	1347	1347	1347	0
169	20250110	183500	15191937	1347	1347	1347	1347	0
170	20250110	183400	15191937	1347	1347	1347	1347	0
171	20250110	183300	15191937	1347	1347	1347	1347	0
172	20250110	183200	15191937	1347	1347	1347	1347	0
173	20250110	183100	15191937	1347	1347	1347	1347	0
174	20250110	183000	15191937	1347	1347	1347	1347	0
175	20250110	182900	15191937	1347	1347	1347	1347	0
176	20250110	182800	15191937	1347	1347	1347	1347	0
177	20250110	182700	15191937	1347	1347	1347	1347	0
178	20250110	182600	15191937	1347	1347	1347	1347	0
179	20250110	182500	15191937	1347	1347	1347	1347	0
180	20250110	182400	15191937	1347	1347	1347	1347	0
181	20250110	182300	15191937	1347	1347	1347	1347	0
182	20250110	182200	15191937	1347	1347	1347	1347	409
183	20250110	182100	15191937	1347	1347	1347	1347	0
184	20250110	182000	15191937	1347	1347	1347	1347	0
185	20250110	181900	15191937	1347	1347	1347	1347	0
186	20250110	181800	15191937	1347	1347	1347	1347	0
187	20250110	181700	15191937	1347	1347	1347	1347	0
188	20250110	181600	15191937	1347	1347	1347	1347	0
189	20250110	181500	15191937	1347	1347	1347	1347	0
190	20250110	181400	15191937	1347	1347	1347	1347	0
191	20250110	181300	15191937	1347	1347	1347	1347	0
192	20250110	181200	15191937	1347	1347	1347	1347	0
193	20250110	181100	15191937	1347	1347	1347	1347	0
194	20250110	181000	15191937	1347	1347	1347	1347	0
195	20250110	180900	15191937	1347	1347	1347	1347	0
196	20250110	180800	15191937	1347	1347	1347	1347	0
197	20250110	180700	15191937	1347	1347	1347	1347	0
198	20250110	180600	15191937	1347	1347	1347	1347	0
199	20250110	180500	15191937	1347	1347	1347	1347	0
200	20250110	180400	15191937	1347	1347	1347	1347	0
201	20250110	180300	15191937	1347	1347	1347	1347	0
202	20250110	180200	15191937	1347	1347	1347	1347	0
203	20250110	180100	15191937	1347	1347	1347	1347	0
204	20250110	180000	15191937	1347	1347	1347	1347	0
205	20250110	175900	15191937	1347	1347	1347	1347	0
206	20250110	175800	15191937	1347	1347	1347	1347	0
207	20250110	175700	15191937	1347	1347	1347	1347	0
208	20250110	175600	15191937	1347	1347	1347	1347	0
209	20250110	175500	15191937	1347	1347	1347	1347	0
210	20250110	175400	15191937	1347	1347	1347	1347	0
211	20250110	175300	15191937	1347	1347	1347	1347	0
212	20250110	175200	15191937	1347	1347	1347	1347	409
213	20250110	175100	15191937	1347	1347	1347	1347	0
214	20250110	175000	15191937	1347	1347	1347	1347	0
215	20250110	174900	15191937	1347	1347	1347	1347	0
216	20250110	174800	15191937	1347	1347	1347	1347	0
217	20250110	174700	15191937	1347	1347	1347	1347	0
218	20250110	174600	15191937	1347	1347	1347	1347	0
219	20250110	174500	15191937	1347	1347	1347	1347	0
220	20250110	174400	15191937	1347	1347	1347	1347	0
221	20250110	174300	15191937	1347	1347	1347	1347	0
222	20250110	174200	15191937	1347	1347	1347	1347	0
223	20250110	174100	15191937	1347	1347	1347	1347	0
224	20250110	174000	15191937	1347	1347	1347	1347	0
225	20250110	173900	15191937	1347	1347	1347	1347	0
226	20250110	173800	15191937	1347	1347	1347	1347	0
227	20250110	173700	15191937	1347	1347	1347	1347	0
228	20250110	173600	15191937	1347	1347	1347	1347	0
229	20250110	173500	15191937	1347	1347	1347	1347	0
230	20250110	173400	15191937	1347	1347	1347	1347	0
231	20250110	173300	15191937	1347	1347	1347	1347	0
232	20250110	173200	15191937	1347	1347	1347	1347	0
233	20250110	173100	15191937	1347	1347	1347	1347	0
234	20250110	173000	15191937	1347	1347	1347	1347	0
235	20250110	172900	15191937	1347	1347	1347	1347	0
236	20250110	172800	15191937	1347	1347	1347	1347	0
237	20250110	172700	15191937	1347	1347	1347	1347	0
238	20250110	172600	15191937	1347	1347	1347	1347	0
239	20250110	172500	15191937	1347	1347	1347	1347	0
240	20250110	172400	15191937	1347	1347	1347	1347	0
241	20250110	172300	15191937	1347	1347	1347	1347	0
242	20250110	172200	15191937	1347	1347	1347	1347	409
243	20250110	172100	15191937	1347	1347	1347	1347	0
244	20250110	172000	15191937	1347	1347	1347	1347	0
245	20250110	171900	15191937	1347	1347	1347	1347	0
246	20250110	171800	15191937	1347	1347	1347	1347	0
247	20250110	171700	15191937	1347	1347	1347	1347	0
248	20250110	171600	15191937	1347	1347	1347	1347	0
249	20250110	171500	15191937	1347	1347	1347	1347	0
250	20250110	171400	15191937	1347	1347	1347	1347	0
251	20250110	171300	15191937	1347	1347	1347	1347	0
252	20250110	171200	15191937	1347	1347	1347	1347	0
253	20250110	171100	15191937	1347	1347	1347	1347	0
254	20250110	171000	15191937	1347	1347	1347	1347	0
255	20250110	170900	15191937	1347	1347	1347	1347	0
256	20250110	170800	15191937	1347	1347	1347	1347	0
257	20250110	170700	15191937	1347	1347	1347	1347	0
258	20250110	170600	15191937	1347	1347	1347	1347	0
259	20250110	170500	15191937	1347	1347	1347	1347	0
260	20250110	170400	15191937	1347	1347	1347	1347	0
261	20250110	170300	15191937	1347	1347	1347	1347	0
262	20250110	170200	15191937	1347	1347	1347	1347	0
263	20250110	170100	15191937	1347	1347	1347	1347	0
264	20250110	170000	15191937	1347	1347	1347	1347	0
265	20250110	165900	15191937	1347	1347	1347	1347	0
266	20250110	165800	15191937	1347	1347	1347	1347	0
267	20250110	165700	15191937	1347	1347	1347	1347	0
268	20250110	165600	15191937	1347	1347	1347	1347	0
269	20250110	165500	15191937	1347	1347	1347	1347	0
270	20250110	165400	15191937	1347	1347	1347	1347	0
271	20250110	165300	15191937	1347	1347	1347	1347	0
272	20250110	165200	15191937	1347	1347	1347	1347	409
273	20250110	165100	15191937	1347	1347	1347	1347	0
274	20250110	165000	15191937	1347	1347	1347	1347	0
275	20250110	164900	15191937	1347	1347	1347	1347	0
276	20250110	164800	15191937	1347	1347	1347	1347	0
277	20250110	164700	15191937	1347	1347	1347	1347	0
278	20250110	164600	15191937	1347	1347	1347	1347	0
279	20250110	164500	15191937	1347	1347	1347	1347	0
280	20250110	164400	15191937	1347	1347	1347	1347	0
281	20250110	164300	15191937	1347	1347	1347	1347	0
282	20250110	164200	15191937	1347	1347	1347	1347	0
283	20250110	164100	15191937	1347	1347	1347	1347	0
284	20250110	164000	15191937	1347	1347	1347	1347	0
285	20250110	163900	15191937	1347	1347	1347	1347	0
286	20250110	163800	15191937	1347	1347	1347	1347	0
287	20250110	163700	15191937	1347	1347	1347	1347	0
288	20250110	163600	15191937	1347	1347	1347	1347	0
289	20250110	163500	15191937	1347	1347	1347	1347	0
290	20250110	163400	15191937	1347	1347	1347	1347	0
291	20250110	163300	15191937	1347	1347	1347	1347	0
292	20250110	163200	15191937	1347	1347	1347	1347	0
293	20250110	163100	15191937	1347	1347	1347	1347	0
294	20250110	163000	15191937	1347	1347	1347	1347	0
295	20250110	162900	15191937	1347	1347	1347	1347	0
296	20250110	162800	15191937	1347	1347	1347	1347	0
297	20250110	162700	15191937	1347	1347	1347	1347	0
298	20250110	162600	15191937	1347	1347	1347	1347	0
299	20250110	162500	15191937	1347	1347	1347	1347	0
300	20250110	162400	15191937	1347	1347	1347	1347	0
301	20250110	162300	15191937	1347	1347	1347	1347	0
302	20250110	162200	15191937	1347	1347	1347	1347	409
303	20250110	162100	15191937	1347	1347	1347	1347	0
304	20250110	162000	15191937	1347	1347	1347	1347	0
305	20250110	161900	15191937	1347	1347	1347	1347	0
306	20250110	161800	15191937	1347	1347	1347	1347	0
307	20250110	161700	15191937	1347	1347	1347	1347	0
308	20250110	161600	15191937	1347	1347	1347	1347	0
309	20250110	161500	15191937	1347	1347	1347	1347	0
310	20250110	161400	15191937	1347	1347	1347	1347	0
311	20250110	161300	15191937	1347	1347	1347	1347	0
312	20250110	161200	15191937	1347	1347	1347	1347	0
313	20250110	161100	15191937	1347	1347	1347	1347	0
314	20250110	161000	15191937	1347	1347	1347	1347	0
315	20250110	160900	15191937	1347	1347	1347	1347	0
316	20250110	160800	15191937	1347	1347	1347	1347	0
317	20250110	160700	15191937	1347	1347	1347	1347	0
318	20250110	160600	15191937	1347	1347	1347	1347	0
319	20250110	160500	15191937	1347	1347	1347	1347	0
320	20250110	160400	15191937	1347	1347	1347	1347	0
321	20250110	160300	15191937	1347	1347	1347	1347	0
322	20250110	160200	15191937	1347	1347	1347	1347	0
323	20250110	160100	15191937	1347	1347	1347	1347	0
324	20250110	160000	15191937	1347	1347	1347	1347	0
325	20250110	155900	15191937	1347	1347	1347	1347	0
326	20250110	155800	15191937	1347	1347	1347	1347	0
327	20250110	155700	15191937	1347	1347	1347	1347	0
328	20250110	155600	15191937	1347	1347	1347	1347	0
329	20250110	155500	15191937	1347	1347	1347	1347	0
330	20250110	155400	15191937	1347	1347	1347	1347	0
331	20250110	155300	15191937	1347	1347	1347	1347	0
332	20250110	155200	15191937	1347	1347	1347	1347	409
333	20250110	155100	15191937	1347	1347	1347	1347	0
334	20250110	155000	15191937	1347	1347	1347	1347	0
335	20250110	154900	15191937	1347	1347	1347	1347	0
336	20250110	154800	15191937	1347	1347	1347	1347	0
337	20250110	154700	15191937	1347	1347	1347	1347	0
338	20250110	154600	15191937	1347	1347	1347	1347	0
339	20250110	154500	15191937	1347	1347	1347	1347	0
340	20250110	154400	15191937	1347	1347	1347	1347	0
341	20250110	154300	15191937	1347	1347	1347	1347	0
342	20250110	154200	15191937	1347	1347	1347	1347	0
343	20250110	154100	15191937	1347	1347	1347	1347	0
344	20250110	154000	15191937	1347	1347	1347	1347	0
345	20250110	153900	15191937	1347	1347	1347	1347	0
346	20250110	153800	15191937	1347	1347	1347	1347	0
347	20250110	153700	15191937	1347	1347	1347	1347	0
348	20250110	153600	15191937	1347	1347	1347	1347	0
349	20250110	153500	15191937	1347	1347	1347	1347	0
350	20250110	153400	15191937	1347	1347	1347	1347	0
351	20250110	153300	15191937	1347	1347	1347	1347	0
352	20250110	153200	15191937	1347	1347	1347	1347	0
353	20250110	153100	15191937	1347	1347	1347	1347	0
354	20250110	153000	15191937	1347	1347	1347	1347	409
355	20250110	152900	14641014	1344	1344	1344	1344	0
356	20250110	152800	14641014	1344	1344	1344	1344	0
357	20250110	152700	14641014	1344	1344	1344	1344	0
358	20250110	152600	14641014	1344	1344	1344	1344	0
359	20250110	152500	14641014	1344	1344	1344	1344	0
360	20250110	152400	14641014	1344	1344	1344	1344	0
361	20250110	152300	14641014	1344	1344	1344	1344	0
362	20250110	152200	14641014	1344	1344	1344	1344	0
363	20250110	152100	14641014	1344	1344	1344	1344	0
364	20250110	152000	14641014	1344	1344	1344	1344	0
365	20250110	151900	14641014	1344	1344	1344	1344	0
366	20250110	151800	14641014	1344	1344	1344	1344	0
367	20250110	151700	14641014	1344	1344	1344	1344	0
368	20250110	151600	14641014	1344	1344	1344	1344	0
369	20250110	151500	14641014	1344	1344	1344	1344	0
370	20250110	151400	14641014	1344	1344	1344	1344	0
371	20250110	151300	14641014	1344	1344	1344	1344	0
372	20250110	151200	14641014	1344	1344	1344	1344	2810
373	20250110	151100	10864374	1347	1347	1347	1347	0
374	20250110	151000	10864374	1347	1347	1347	1347	0
375	20250110	150900	10864374	1347	1347	1347	1347	0
376	20250110	150800	10864374	1347	1347	1347	1347	0
377	20250110	150700	10864374	1347	1347	1347	1347	0
378	20250110	150600	10864374	1347	1347	1347	1347	0
379	20250110	150500	10864374	1347	1347	1347	1347	0
380	20250110	150400	10864374	1347	1347	1347	1347	0
381	20250110	150300	10864374	1347	1347	1347	1347	0
382	20250110	150200	10864374	1347	1347	1347	1347	1
383	20250110	150100	10863027	1344	1344	1344	1344	0
384	20250110	150000	10863027	1344	1344	1344	1344	0
385	20250110	145900	10863027	1344	1344	1344	1344	0
386	20250110	145800	10863027	1344	1344	1344	1344	0
387	20250110	145700	10863027	1344	1344	1344	1344	0
388	20250110	145600	10863027	1344	1344	1344	1344	0
389	20250110	145500	10863027	1344	1344	1344	1344	0
390	20250110	145400	10863027	1344	1344	1344	1344	0
391	20250110	145300	10863027	1344	1344	1344	1344	0
392	20250110	145200	10863027	1344	1344	1344	1344	0
393	20250110	145100	10863027	1344	1344	1344	1344	0
394	20250110	145000	10863027	1344	1344	1344	1344	0
395	20250110	144900	10863027	1344	1344	1344	1344	0
396	20250110	144800	10863027	1344	1344	1344	1344	0
397	20250110	144700	10863027	1344	1344	1344	1344	0
398	20250110	144600	10863027	1344	1344	1344	1344	0
399	20250110	144500	10863027	1344	1344	1344	1344	0
400	20250110	144400	10863027	1344	1344	1344	1344	0
401	20250110	144300	10863027	1344	1344	1344	1344	0
402	20250110	144200	10863027	1344	1344	1344	1344	0
403	20250110	144100	10863027	1344	1344	1344	1344	0
404	20250110	144000	10863027	1344	1344	1344	1344	0
405	20250110	143900	10863027	1344	1344	1344	1344	0
406	20250110	143800	10863027	1344	1344	1344	1344	0
407	20250110	143700	10863027	1344	1344	1344	1344	0
408	20250110	143600	10863027	1344	1344	1344	1344	100
409	20250110	143500	10728627	1343	1343	1343	1343	0
410	20250110	143400	10728627	1343	1343	1343	1343	0
411	20250110	143300	10728627	1343	1343	1343	1343	0
412	20250110	143200	10728627	1343	1343	1343	1343	0
413	20250110	143100	10728627	1343	1343	1343	1343	0
414	20250110	143000	10728627	1343	1338	1343	1338	90
415	20250110	142900	10608150	1344	1344	1344	1344	0
416	20250110	142800	10608150	1344	1344	1344	1344	0
417	20250110	142700	10608150	1344	1344	1344	1344	0
418	20250110	142600	10608150	1344	1344	1344	1344	0
419	20250110	142500	10608150	1344	1344	1344	1344	0
420	20250110	142400	10608150	1344	1344	1344	1344	0
421	20250110	142300	10608150	1344	1344	1344	1344	0
422	20250110	142200	10608150	1344	1344	1344	1344	0
423	20250110	142100	10608150	1344	1344	1344	1344	0
424	20250110	142000	10608150	1344	1344	1344	1344	0
425	20250110	141900	10608150	1344	1344	1344	1344	0
426	20250110	141800	10608150	1344	1344	1344	1344	0
427	20250110	141700	10608150	1344	1344	1344	1344	0
428	20250110	141600	10608150	1344	1344	1344	1344	0
429	20250110	141500	10608150	1344	1344	1344	1344	1
430	20250110	141400	10606806	1326	1326	1326	1326	0
431	20250110	141300	10606806	1326	1326	1326	1326	0
432	20250110	141200	10606806	1326	1326	1326	1326	0
433	20250110	141100	10606806	1326	1333	1333	1326	3000
434	20250110	141000	6620980	1348	1348	1348	1348	0
435	20250110	140900	6620980	1348	1348	1348	1348	0
436	20250110	140800	6620980	1348	1348	1348	1348	0
437	20250110	140700	6620980	1348	1348	1348	1348	0
438	20250110	140600	6620980	1348	1348	1348	1348	0
439	20250110	140500	6620980	1348	1348	1348	1348	0
440	20250110	140400	6620980	1348	1348	1348	1348	0
441	20250110	140300	6620980	1348	1348	1348	1348	0
442	20250110	140200	6620980	1348	1348	1348	1348	0
443	20250110	140100	6620980	1348	1348	1348	1348	0
444	20250110	140000	6620980	1348	1348	1348	1348	0
445	20250110	135900	6620980	1348	1348	1348	1348	0
446	20250110	135800	6620980	1348	1348	1348	1348	0
447	20250110	135700	6620980	1348	1348	1348	1348	0
448	20250110	135600	6620980	1348	1348	1348	1348	0
449	20250110	135500	6620980	1348	1348	1348	1348	18
450	20250110	135400	6596716	1348	1348	1348	1348	0
451	20250110	135300	6596716	1348	1348	1348	1348	0
452	20250110	135200	6596716	1348	1348	1348	1348	0
453	20250110	135100	6596716	1348	1348	1348	1348	0
454	20250110	135000	6596716	1348	1348	1348	1348	0
455	20250110	134900	6596716	1348	1348	1348	1348	0
456	20250110	134800	6596716	1348	1348	1348	1348	0
457	20250110	134700	6596716	1348	1347	1348	1347	500
458	20250110	134600	5922847	1347	1347	1347	1347	0
459	20250110	134500	5922847	1347	1347	1347	1347	0
460	20250110	134400	5922847	1347	1347	1347	1347	0
461	20250110	134300	5922847	1347	1347	1347	1347	0
462	20250110	134200	5922847	1347	1347	1347	1347	1
463	20250110	134100	5921500	1347	1347	1347	1347	0
464	20250110	134000	5921500	1347	1347	1347	1347	0
465	20250110	133900	5921500	1347	1347	1347	1347	0
466	20250110	133800	5921500	1347	1347	1347	1347	0
467	20250110	133700	5921500	1347	1347	1347	1347	0
468	20250110	133600	5921500	1347	1347	1347	1347	0
469	20250110	133500	5921500	1347	1347	1347	1347	0
470	20250110	133400	5921500	1347	1347	1347	1347	0
471	20250110	133300	5921500	1347	1347	1347	1347	0
472	20250110	133200	5921500	1347	1347	1347	1347	0
473	20250110	133100	5921500	1347	1347	1347	1347	0
474	20250110	133000	5921500	1347	1347	1347	1347	0
475	20250110	132900	5921500	1347	1347	1347	1347	0
476	20250110	132800	5921500	1347	1347	1347	1347	0
477	20250110	132700	5921500	1347	1347	1347	1347	0
478	20250110	132600	5921500	1347	1346	1347	1346	100
479	20250110	132500	5786815	1347	1347	1347	1347	0
480	20250110	132400	5786815	1347	1347	1347	1347	0
481	20250110	132300	5786815	1347	1347	1347	1347	0
482	20250110	132200	5786815	1347	1347	1347	1347	0
483	20250110	132100	5786815	1347	1347	1347	1347	0
484	20250110	132000	5786815	1347	1347	1347	1347	0
485	20250110	131900	5786815	1347	1347	1347	1347	0
486	20250110	131800	5786815	1347	1347	1347	1347	0
487	20250110	131700	5786815	1347	1347	1347	1347	0
488	20250110	131600	5786815	1347	1347	1347	1347	0
489	20250110	131500	5786815	1347	1347	1347	1347	0
490	20250110	131400	5786815	1347	1347	1347	1347	0
491	20250110	131300	5786815	1347	1347	1347	1347	0
492	20250110	131200	5786815	1347	1347	1347	1347	0
493	20250110	131100	5786815	1347	1347	1347	1347	0
494	20250110	131000	5786815	1347	1347	1347	1347	0
495	20250110	130900	5786815	1347	1347	1347	1347	0
496	20250110	130800	5786815	1347	1347	1347	1347	0
497	20250110	130700	5786815	1347	1347	1347	1347	0
498	20250110	130600	5786815	1347	1347	1347	1347	0
499	20250110	130500	5786815	1347	1347	1347	1347	0
500	20250110	130400	5786815	1347	1347	1347	1347	0
501	20250110	130300	5786815	1347	1347	1347	1347	0
502	20250110	130200	5786815	1347	1347	1347	1347	0
503	20250110	130100	5786815	1347	1347	1347	1347	0
504	20250110	130000	5786815	1347	1347	1347	1347	0
505	20250110	125900	5786815	1347	1347	1347	1347	0
506	20250110	125800	5786815	1347	1347	1347	1347	0
507	20250110	125700	5786815	1347	1347	1347	1347	0
508	20250110	125600	5786815	1347	1347	1347	1347	0
509	20250110	125500	5786815	1347	1347	1347	1347	0
510	20250110	125400	5786815	1347	1347	1347	1347	0
511	20250110	125300	5786815	1347	1347	1347	1347	0
512	20250110	125200	5786815	1347	1347	1347	1347	0
513	20250110	125100	5786815	1347	1347	1347	1347	0
514	20250110	125000	5786815	1347	1347	1347	1347	0
515	20250110	124900	5786815	1347	1347	1347	1347	0
516	20250110	124800	5786815	1347	1347	1347	1347	0
517	20250110	124700	5786815	1347	1347	1347	1347	0
518	20250110	124600	5786815	1347	1347	1347	1347	0
519	20250110	124500	5786815	1347	1347	1347	1347	0
520	20250110	124400	5786815	1347	1347	1347	1347	0
521	20250110	124300	5786815	1347	1347	1347	1347	0
522	20250110	124200	5786815	1347	1347	1347	1347	0
523	20250110	124100	5786815	1347	1347	1347	1347	0
524	20250110	124000	5786815	1347	1347	1347	1347	0
525	20250110	123900	5786815	1347	1347	1347	1347	0
526	20250110	123800	5786815	1347	1347	1347	1347	0
527	20250110	123700	5786815	1347	1347	1347	1347	0
528	20250110	123600	5786815	1347	1347	1347	1347	0
529	20250110	123500	5786815	1347	1347	1347	1347	0
530	20250110	123400	5786815	1347	1347	1347	1347	0
531	20250110	123300	5786815	1347	1347	1347	1347	0
532	20250110	123200	5786815	1347	1347	1347	1347	0
533	20250110	123100	5786815	1347	1347	1347	1347	0
534	20250110	123000	5786815	1347	1347	1347	1347	0
535	20250110	122900	5786815	1347	1347	1347	1347	0
536	20250110	122800	5786815	1347	1347	1347	1347	0
537	20250110	122700	5786815	1347	1347	1347	1347	0
538	20250110	122600	5786815	1347	1347	1347	1347	0
539	20250110	122500	5786815	1347	1347	1347	1347	0
540	20250110	122400	5786815	1347	1347	1347	1347	0
541	20250110	122300	5786815	1347	1347	1347	1347	0
542	20250110	122200	5786815	1347	1347	1347	1347	0
543	20250110	122100	5786815	1347	1347	1347	1347	0
544	20250110	122000	5786815	1347	1347	1347	1347	0
545	20250110	121900	5786815	1347	1347	1347	1347	0
546	20250110	121800	5786815	1347	1347	1347	1347	1
547	20250110	121700	5785468	1331	1331	1331	1331	0
548	20250110	121600	5785468	1331	1331	1331	1331	0
549	20250110	121500	5785468	1331	1331	1331	1331	0
550	20250110	121400	5785468	1331	1331	1331	1331	0
551	20250110	121300	5785468	1331	1331	1331	1331	0
552	20250110	121200	5785468	1331	1331	1331	1331	0
553	20250110	121100	5785468	1331	1331	1331	1331	0
554	20250110	121000	5785468	1331	1331	1331	1331	0
555	20250110	120900	5785468	1331	1331	1331	1331	0
556	20250110	120800	5785468	1331	1331	1331	1331	0
557	20250110	120700	5785468	1331	1331	1331	1331	0
558	20250110	120600	5785468	1331	1331	1331	1331	0
559	20250110	120500	5785468	1331	1331	1331	1331	0
560	20250110	120400	5785468	1331	1331	1331	1331	0
561	20250110	120300	5785468	1331	1331	1331	1331	0
562	20250110	120200	5785468	1331	1331	1331	1331	0
563	20250110	120100	5785468	1331	1331	1331	1331	0
564	20250110	120000	5785468	1331	1336	1336	1331	766
565	20250110	115900	4764895	1347	1347	1347	1347	0
566	20250110	115800	4764895	1347	1347	1347	1347	0
567	20250110	115700	4764895	1347	1347	1347	1347	0
568	20250110	115600	4764895	1347	1347	1347	1347	0
569	20250110	115500	4764895	1347	1347	1347	1347	0
570	20250110	115400	4764895	1347	1347	1347	1347	0
571	20250110	115300	4764895	1347	1347	1347	1347	0
572	20250110	115200	4764895	1347	1347	1347	1347	0
573	20250110	115100	4764895	1347	1347	1347	1347	0
574	20250110	115000	4764895	1347	1347	1347	1347	0
575	20250110	114900	4764895	1347	1347	1347	1347	0
576	20250110	114800	4764895	1347	1347	1347	1347	0
577	20250110	114700	4764895	1347	1347	1347	1347	0
578	20250110	114600	4764895	1347	1347	1347	1347	0
579	20250110	114500	4764895	1347	1347	1347	1347	136
580	20250110	114400	4581703	1347	1347	1347	1347	0
581	20250110	114300	4581703	1347	1347	1347	1347	500
582	20250110	114200	3908203	1347	1347	1347	1347	0
583	20250110	114100	3908203	1347	1347	1347	1347	0
584	20250110	114000	3908203	1347	1347	1347	1347	0
585	20250110	113900	3908203	1347	1347	1347	1347	0
586	20250110	113800	3908203	1347	1347	1347	1347	0
587	20250110	113700	3908203	1347	1347	1347	1347	0
588	20250110	113600	3908203	1347	1347	1347	1347	0
589	20250110	113500	3908203	1347	1347	1347	1347	0
590	20250110	113400	3908203	1347	1347	1347	1347	0
591	20250110	113300	3908203	1347	1347	1347	1347	0
592	20250110	113200	3908203	1347	1347	1347	1347	848
593	20250110	113100	2765947	1347	1347	1347	1347	0
594	20250110	113000	2765947	1347	1347	1347	1347	0
595	20250110	112900	2765947	1347	1347	1347	1347	0
596	20250110	112800	2765947	1347	1347	1347	1347	0
597	20250110	112700	2765947	1347	1347	1347	1347	0
598	20250110	112600	2765947	1347	1347	1347	1347	0
599	20250110	112500	2765947	1347	1347	1347	1347	0
600	20250110	112400	2765947	1347	1347	1347	1347	0
601	20250110	112300	2765947	1347	1347	1347	1347	0
602	20250110	112200	2765947	1347	1347	1347	1347	0
603	20250110	112100	2765947	1347	1347	1347	1347	0
604	20250110	112000	2765947	1347	1347	1347	1347	0
605	20250110	111900	2765947	1347	1347	1347	1347	0
606	20250110	111800	2765947	1347	1347	1347	1347	0
607	20250110	111700	2765947	1347	1347	1347	1347	0
608	20250110	111600	2765947	1347	1347	1347	1347	0
609	20250110	111500	2765947	1347	1347	1347	1347	0
610	20250110	111400	2765947	1347	1347	1347	1347	0
611	20250110	111300	2765947	1347	1347	1347	1347	0
612	20250110	111200	2765947	1347	1347	1347	1347	0
613	20250110	111100	2765947	1347	1347	1347	1347	0
614	20250110	111000	2765947	1347	1347	1347	1347	0
615	20250110	110900	2765947	1347	1347	1347	1347	0
616	20250110	110800	2765947	1347	1347	1347	1347	30
617	20250110	110700	2725537	1347	1347	1347	1347	0
618	20250110	110600	2725537	1347	1347	1347	1347	0
619	20250110	110500	2725537	1347	1347	1347	1347	0
620	20250110	110400	2725537	1347	1347	1347	1347	0
621	20250110	110300	2725537	1347	1347	1347	1347	0
622	20250110	110200	2725537	1347	1347	1347	1347	0
623	20250110	110100	2725537	1347	1347	1347	1347	0
624	20250110	110000	2725537	1347	1347	1347	1347	0
625	20250110	105900	2725537	1347	1347	1347	1347	0
626	20250110	105800	2725537	1347	1347	1347	1347	0
627	20250110	105700	2725537	1347	1347	1347	1347	0
628	20250110	105600	2725537	1347	1347	1347	1347	0
629	20250110	105500	2725537	1347	1347	1347	1347	0
630	20250110	105400	2725537	1347	1346	1347	1346	30
631	20250110	105300	2685145	1348	1348	1348	1348	0
632	20250110	105200	2685145	1348	1348	1348	1348	0
633	20250110	105100	2685145	1348	1348	1348	1348	0
634	20250110	105000	2685145	1348	1348	1348	1348	0
635	20250110	104900	2685145	1348	1348	1348	1348	0
636	20250110	104800	2685145	1348	1348	1348	1348	1
637	20250110	104700	2683797	1334	1334	1334	1334	0
638	20250110	104600	2683797	1334	1334	1334	1334	0
639	20250110	104500	2683797	1334	1334	1334	1334	0
640	20250110	104400	2683797	1334	1334	1334	1334	0
641	20250110	104300	2683797	1334	1334	1334	1334	0
642	20250110	104200	2683797	1334	1334	1334	1334	0
643	20250110	104100	2683797	1334	1334	1334	1334	0
644	20250110	104000	2683797	1334	1334	1334	1334	0
645	20250110	103900	2683797	1334	1334	1334	1334	0
646	20250110	103800	2683797	1334	1334	1334	1334	0
647	20250110	103700	2683797	1334	1334	1334	1334	0
648	20250110	103600	2683797	1334	1334	1334	1334	0
649	20250110	103500	2683797	1334	1334	1334	1334	0
650	20250110	103400	2683797	1334	1334	1334	1334	0
651	20250110	103300	2683797	1334	1334	1334	1334	0
652	20250110	103200	2683797	1334	1334	1334	1334	0
653	20250110	103100	2683797	1334	1334	1334	1334	3
654	20250110	103000	2679795	1334	1334	1334	1334	100
655	20250110	102900	2546395	1348	1348	1348	1348	0
656	20250110	102800	2546395	1348	1348	1348	1348	0
657	20250110	102700	2546395	1348	1348	1348	1348	0
658	20250110	102600	2546395	1348	1348	1348	1348	0
659	20250110	102500	2546395	1348	1348	1348	1348	0
660	20250110	102400	2546395	1348	1348	1348	1348	0
661	20250110	102300	2546395	1348	1348	1348	1348	0
662	20250110	102200	2546395	1348	1348	1348	1348	0
663	20250110	102100	2546395	1348	1348	1348	1348	0
664	20250110	102000	2546395	1348	1348	1348	1348	0
665	20250110	101900	2546395	1348	1348	1348	1348	0
666	20250110	101800	2546395	1348	1348	1348	1348	0
667	20250110	101700	2546395	1348	1348	1348	1348	0
668	20250110	101600	2546395	1348	1348	1348	1348	0
669	20250110	101500	2546395	1348	1348	1348	1348	0
670	20250110	101400	2546395	1348	1348	1348	1348	0
671	20250110	101300	2546395	1348	1348	1348	1348	0
672	20250110	101200	2546395	1348	1348	1348	1348	0
673	20250110	101100	2546395	1348	1348	1348	1348	0
674	20250110	101000	2546395	1348	1348	1348	1348	0
675	20250110	100900	2546395	1348	1348	1348	1348	15
676	20250110	100800	2526175	1348	1348	1348	1348	0
677	20250110	100700	2526175	1348	1348	1348	1348	0
678	20250110	100600	2526175	1348	1348	1348	1348	0
679	20250110	100500	2526175	1348	1348	1348	1348	0
680	20250110	100400	2526175	1348	1348	1348	1348	0
681	20250110	100300	2526175	1348	1348	1348	1348	0
682	20250110	100200	2526175	1348	1348	1348	1348	0
683	20250110	100100	2526175	1348	1348	1348	1348	0
684	20250110	100000	2526175	1348	1348	1348	1348	0
685	20250110	095900	2526175	1348	1348	1348	1348	0
686	20250110	095800	2526175	1348	1348	1348	1348	0
687	20250110	095700	2526175	1348	1348	1348	1348	0
688	20250110	095600	2526175	1348	1348	1348	1348	0
689	20250110	095500	2526175	1348	1348	1348	1348	0
690	20250110	095400	2526175	1348	1348	1348	1348	0
691	20250110	095300	2526175	1348	1348	1348	1348	0
692	20250110	095200	2526175	1348	1348	1348	1348	0
693	20250110	095100	2526175	1348	1348	1348	1348	0
694	20250110	095000	2526175	1348	1348	1348	1348	0
695	20250110	094900	2526175	1348	1348	1348	1348	0
696	20250110	094800	2526175	1348	1348	1348	1348	0
697	20250110	094700	2526175	1348	1348	1348	1348	0
698	20250110	094600	2526175	1348	1348	1348	1348	0
699	20250110	094500	2526175	1348	1348	1348	1348	24
700	20250110	094400	2493823	1348	1335	1348	1335	20
701	20250110	094300	2467097	1349	1349	1349	1349	0
702	20250110	094200	2467097	1349	1349	1349	1349	0
703	20250110	094100	2467097	1349	1349	1349	1349	0
704	20250110	094000	2467097	1349	1349	1349	1349	0
705	20250110	093900	2467097	1349	1349	1349	1349	0
706	20250110	093800	2467097	1349	1349	1349	1349	0
707	20250110	093700	2467097	1349	1349	1349	1349	0
708	20250110	093600	2467097	1349	1349	1349	1349	0
709	20250110	093500	2467097	1349	1349	1349	1349	0
710	20250110	093400	2467097	1349	1349	1349	1349	0
711	20250110	093300	2467097	1349	1349	1349	1349	0
712	20250110	093200	2467097	1349	1349	1349	1349	0
713	20250110	093100	2467097	1349	1349	1349	1349	0
714	20250110	093000	2467097	1349	1349	1349	1349	0
715	20250110	092900	2467097	1349	1349	1349	1349	0
716	20250110	092800	2467097	1349	1349	1349	1349	0
717	20250110	092700	2467097	1349	1349	1349	1349	0
718	20250110	092600	2467097	1349	1349	1349	1349	0
719	20250110	092500	2467097	1349	1349	1349	1349	0
720	20250110	092400	2467097	1349	1349	1349	1349	0
721	20250110	092300	2467097	1349	1349	1349	1349	30
722	20250110	092200	2426627	1350	1350	1350	1350	0
723	20250110	092100	2426627	1350	1350	1350	1350	0
724	20250110	092000	2426627	1350	1350	1350	1350	0
725	20250110	091900	2426627	1350	1350	1350	1350	0
726	20250110	091800	2426627	1350	1350	1350	1350	0
727	20250110	091700	2426627	1350	1350	1350	1350	0
728	20250110	091600	2426627	1350	1350	1350	1350	0
729	20250110	091500	2426627	1350	1350	1350	1350	0
730	20250110	091400	2426627	1350	1350	1350	1350	0
731	20250110	091300	2426627	1350	1350	1350	1350	0
732	20250110	091200	2426627	1350	1350	1350	1350	0
733	20250110	091100	2426627	1350	1350	1350	1350	0
734	20250110	091000	2426627	1350	1350	1350	1350	0
735	20250110	090900	2426627	1350	1350	1350	1350	0
736	20250110	090800	2426627	1350	1350	1350	1350	0
737	20250110	090700	2426627	1350	1350	1350	1350	0
738	20250110	090600	2426627	1350	1350	1350	1350	0
739	20250110	090500	2426627	1350	1350	1350	1350	0
740	20250110	090400	2426627	1350	1350	1350	1350	0
741	20250110	090300	2426627	1350	1350	1350	1350	20
742	20250110	090200	2399627	1345	1345	1345	1345	63
743	20250110	090100	2314892	1335	1315	1335	1315	1702
744	20250110	090000	65400	1308	1308	1308	1308	50