KissMeData/208350/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	204100	10698600	2945	2945	2945	2945	1
3	20250110	204000	10698600	2945	2945	2945	2945	0
4	20250110	203900	10698600	2945	2945	2945	2945	0
5	20250110	203800	10698600	2945	2945	2945	2945	0
6	20250110	203700	10698600	2945	2945	2945	2945	0
7	20250110	203600	10698600	2945	2945	2945	2945	0
8	20250110	203500	10698600	2945	2945	2945	2945	0
9	20250110	203400	10698600	2945	2945	2945	2945	0
10	20250110	203300	10698600	2945	2945	2945	2945	0
11	20250110	203200	10698600	2945	2945	2945	2945	0
12	20250110	203100	10698600	2945	2945	2945	2945	0
13	20250110	203000	10698600	2945	2945	2945	2945	0
14	20250110	202900	10698600	2945	2945	2945	2945	0
15	20250110	202800	10698600	2945	2945	2945	2945	0
16	20250110	202700	10698600	2945	2945	2945	2945	0
17	20250110	202600	10698600	2945	2945	2945	2945	0
18	20250110	202500	10698600	2945	2945	2945	2945	0
19	20250110	202400	10698600	2945	2945	2945	2945	0
20	20250110	202300	10698600	2945	2945	2945	2945	0
21	20250110	202200	10698600	2945	2945	2945	2945	0
22	20250110	202100	10698600	2945	2945	2945	2945	0
23	20250110	202000	10698600	2945	2945	2945	2945	0
24	20250110	201900	10698600	2945	2945	2945	2945	0
25	20250110	201800	10698600	2945	2945	2945	2945	0
26	20250110	201700	10698600	2945	2945	2945	2945	0
27	20250110	201600	10698600	2945	2945	2945	2945	0
28	20250110	201500	10698600	2945	2945	2945	2945	0
29	20250110	201400	10698600	2945	2945	2945	2945	0
30	20250110	201300	10698600	2945	2945	2945	2945	0
31	20250110	201200	10698600	2945	2945	2945	2945	0
32	20250110	201100	10698600	2945	2945	2945	2945	1
33	20250110	201000	10698600	2945	2945	2945	2945	0
34	20250110	200900	10698600	2945	2945	2945	2945	0
35	20250110	200800	10698600	2945	2945	2945	2945	0
36	20250110	200700	10698600	2945	2945	2945	2945	0
37	20250110	200600	10698600	2945	2945	2945	2945	0
38	20250110	200500	10698600	2945	2945	2945	2945	0
39	20250110	200400	10698600	2945	2945	2945	2945	0
40	20250110	200300	10698600	2945	2945	2945	2945	0
41	20250110	200200	10698600	2945	2945	2945	2945	0
42	20250110	200100	10698600	2945	2945	2945	2945	0
43	20250110	200000	10698600	2945	2945	2945	2945	0
44	20250110	195900	10698600	2945	2945	2945	2945	0
45	20250110	195800	10698600	2945	2945	2945	2945	0
46	20250110	195700	10698600	2945	2945	2945	2945	0
47	20250110	195600	10698600	2945	2945	2945	2945	0
48	20250110	195500	10698600	2945	2945	2945	2945	0
49	20250110	195400	10698600	2945	2945	2945	2945	0
50	20250110	195300	10698600	2945	2945	2945	2945	0
51	20250110	195200	10698600	2945	2945	2945	2945	0
52	20250110	195100	10698600	2945	2945	2945	2945	0
53	20250110	195000	10698600	2945	2945	2945	2945	0
54	20250110	194900	10698600	2945	2945	2945	2945	0
55	20250110	194800	10698600	2945	2945	2945	2945	0
56	20250110	194700	10698600	2945	2945	2945	2945	0
57	20250110	194600	10698600	2945	2945	2945	2945	0
58	20250110	194500	10698600	2945	2945	2945	2945	0
59	20250110	194400	10698600	2945	2945	2945	2945	0
60	20250110	194300	10698600	2945	2945	2945	2945	0
61	20250110	194200	10698600	2945	2945	2945	2945	0
62	20250110	194100	10698600	2945	2945	2945	2945	1
63	20250110	194000	10698600	2945	2945	2945	2945	0
64	20250110	193900	10698600	2945	2945	2945	2945	0
65	20250110	193800	10698600	2945	2945	2945	2945	0
66	20250110	193700	10698600	2945	2945	2945	2945	0
67	20250110	193600	10698600	2945	2945	2945	2945	0
68	20250110	193500	10698600	2945	2945	2945	2945	0
69	20250110	193400	10698600	2945	2945	2945	2945	0
70	20250110	193300	10698600	2945	2945	2945	2945	0
71	20250110	193200	10698600	2945	2945	2945	2945	0
72	20250110	193100	10698600	2945	2945	2945	2945	0
73	20250110	193000	10698600	2945	2945	2945	2945	0
74	20250110	192900	10698600	2945	2945	2945	2945	0
75	20250110	192800	10698600	2945	2945	2945	2945	0
76	20250110	192700	10698600	2945	2945	2945	2945	0
77	20250110	192600	10698600	2945	2945	2945	2945	0
78	20250110	192500	10698600	2945	2945	2945	2945	0
79	20250110	192400	10698600	2945	2945	2945	2945	0
80	20250110	192300	10698600	2945	2945	2945	2945	0
81	20250110	192200	10698600	2945	2945	2945	2945	0
82	20250110	192100	10698600	2945	2945	2945	2945	0
83	20250110	192000	10698600	2945	2945	2945	2945	0
84	20250110	191900	10698600	2945	2945	2945	2945	0
85	20250110	191800	10698600	2945	2945	2945	2945	0
86	20250110	191700	10698600	2945	2945	2945	2945	0
87	20250110	191600	10698600	2945	2945	2945	2945	0
88	20250110	191500	10698600	2945	2945	2945	2945	0
89	20250110	191400	10698600	2945	2945	2945	2945	0
90	20250110	191300	10698600	2945	2945	2945	2945	0
91	20250110	191200	10698600	2945	2945	2945	2945	0
92	20250110	191100	10698600	2945	2945	2945	2945	1
93	20250110	191000	10698600	2945	2945	2945	2945	0
94	20250110	190900	10698600	2945	2945	2945	2945	0
95	20250110	190800	10698600	2945	2945	2945	2945	0
96	20250110	190700	10698600	2945	2945	2945	2945	0
97	20250110	190600	10698600	2945	2945	2945	2945	0
98	20250110	190500	10698600	2945	2945	2945	2945	0
99	20250110	190400	10698600	2945	2945	2945	2945	0
100	20250110	190300	10698600	2945	2945	2945	2945	0
101	20250110	190200	10698600	2945	2945	2945	2945	0
102	20250110	190100	10698600	2945	2945	2945	2945	0
103	20250110	190000	10698600	2945	2945	2945	2945	0
104	20250110	185900	10698600	2945	2945	2945	2945	0
105	20250110	185800	10698600	2945	2945	2945	2945	0
106	20250110	185700	10698600	2945	2945	2945	2945	0
107	20250110	185600	10698600	2945	2945	2945	2945	0
108	20250110	185500	10698600	2945	2945	2945	2945	0
109	20250110	185400	10698600	2945	2945	2945	2945	0
110	20250110	185300	10698600	2945	2945	2945	2945	0
111	20250110	185200	10698600	2945	2945	2945	2945	0
112	20250110	185100	10698600	2945	2945	2945	2945	0
113	20250110	185000	10698600	2945	2945	2945	2945	0
114	20250110	184900	10698600	2945	2945	2945	2945	0
115	20250110	184800	10698600	2945	2945	2945	2945	0
116	20250110	184700	10698600	2945	2945	2945	2945	0
117	20250110	184600	10698600	2945	2945	2945	2945	0
118	20250110	184500	10698600	2945	2945	2945	2945	0
119	20250110	184400	10698600	2945	2945	2945	2945	0
120	20250110	184300	10698600	2945	2945	2945	2945	0
121	20250110	184200	10698600	2945	2945	2945	2945	0
122	20250110	184100	10698600	2945	2945	2945	2945	1
123	20250110	184000	10698600	2945	2945	2945	2945	0
124	20250110	183900	10698600	2945	2945	2945	2945	0
125	20250110	183800	10698600	2945	2945	2945	2945	0
126	20250110	183700	10698600	2945	2945	2945	2945	0
127	20250110	183600	10698600	2945	2945	2945	2945	0
128	20250110	183500	10698600	2945	2945	2945	2945	0
129	20250110	183400	10698600	2945	2945	2945	2945	0
130	20250110	183300	10698600	2945	2945	2945	2945	0
131	20250110	183200	10698600	2945	2945	2945	2945	0
132	20250110	183100	10698600	2945	2945	2945	2945	0
133	20250110	183000	10698600	2945	2945	2945	2945	0
134	20250110	182900	10698600	2945	2945	2945	2945	0
135	20250110	182800	10698600	2945	2945	2945	2945	0
136	20250110	182700	10698600	2945	2945	2945	2945	0
137	20250110	182600	10698600	2945	2945	2945	2945	0
138	20250110	182500	10698600	2945	2945	2945	2945	0
139	20250110	182400	10698600	2945	2945	2945	2945	0
140	20250110	182300	10698600	2945	2945	2945	2945	0
141	20250110	182200	10698600	2945	2945	2945	2945	0
142	20250110	182100	10698600	2945	2945	2945	2945	0
143	20250110	182000	10698600	2945	2945	2945	2945	0
144	20250110	181900	10698600	2945	2945	2945	2945	0
145	20250110	181800	10698600	2945	2945	2945	2945	0
146	20250110	181700	10698600	2945	2945	2945	2945	0
147	20250110	181600	10698600	2945	2945	2945	2945	0
148	20250110	181500	10698600	2945	2945	2945	2945	0
149	20250110	181400	10698600	2945	2945	2945	2945	0
150	20250110	181300	10698600	2945	2945	2945	2945	0
151	20250110	181200	10698600	2945	2945	2945	2945	0
152	20250110	181100	10698600	2945	2945	2945	2945	1
153	20250110	181000	10698600	2945	2945	2945	2945	0
154	20250110	180900	10698600	2945	2945	2945	2945	0
155	20250110	180800	10698600	2945	2945	2945	2945	0
156	20250110	180700	10698600	2945	2945	2945	2945	0
157	20250110	180600	10698600	2945	2945	2945	2945	0
158	20250110	180500	10698600	2945	2945	2945	2945	0
159	20250110	180400	10698600	2945	2945	2945	2945	0
160	20250110	180300	10698600	2945	2945	2945	2945	0
161	20250110	180200	10698600	2945	2945	2945	2945	0
162	20250110	180100	10698600	2945	2945	2945	2945	0
163	20250110	180000	10698600	2945	2945	2945	2945	0
164	20250110	175900	10698600	2945	2945	2945	2945	0
165	20250110	175800	10698600	2945	2945	2945	2945	0
166	20250110	175700	10698600	2945	2945	2945	2945	0
167	20250110	175600	10698600	2945	2945	2945	2945	0
168	20250110	175500	10698600	2945	2945	2945	2945	0
169	20250110	175400	10698600	2945	2945	2945	2945	0
170	20250110	175300	10698600	2945	2945	2945	2945	0
171	20250110	175200	10698600	2945	2945	2945	2945	0
172	20250110	175100	10698600	2945	2945	2945	2945	0
173	20250110	175000	10698600	2945	2945	2945	2945	0
174	20250110	174900	10698600	2945	2945	2945	2945	0
175	20250110	174800	10698600	2945	2945	2945	2945	0
176	20250110	174700	10698600	2945	2945	2945	2945	0
177	20250110	174600	10698600	2945	2945	2945	2945	0
178	20250110	174500	10698600	2945	2945	2945	2945	0
179	20250110	174400	10698600	2945	2945	2945	2945	0
180	20250110	174300	10698600	2945	2945	2945	2945	0
181	20250110	174200	10698600	2945	2945	2945	2945	0
182	20250110	174100	10698600	2945	2945	2945	2945	1
183	20250110	174000	10698600	2945	2945	2945	2945	0
184	20250110	173900	10698600	2945	2945	2945	2945	0
185	20250110	173800	10698600	2945	2945	2945	2945	0
186	20250110	173700	10698600	2945	2945	2945	2945	0
187	20250110	173600	10698600	2945	2945	2945	2945	0
188	20250110	173500	10698600	2945	2945	2945	2945	0
189	20250110	173400	10698600	2945	2945	2945	2945	0
190	20250110	173300	10698600	2945	2945	2945	2945	0
191	20250110	173200	10698600	2945	2945	2945	2945	0
192	20250110	173100	10698600	2945	2945	2945	2945	0
193	20250110	173000	10698600	2945	2945	2945	2945	0
194	20250110	172900	10698600	2945	2945	2945	2945	0
195	20250110	172800	10698600	2945	2945	2945	2945	0
196	20250110	172700	10698600	2945	2945	2945	2945	0
197	20250110	172600	10698600	2945	2945	2945	2945	0
198	20250110	172500	10698600	2945	2945	2945	2945	0
199	20250110	172400	10698600	2945	2945	2945	2945	0
200	20250110	172300	10698600	2945	2945	2945	2945	0
201	20250110	172200	10698600	2945	2945	2945	2945	0
202	20250110	172100	10698600	2945	2945	2945	2945	0
203	20250110	172000	10698600	2945	2945	2945	2945	0
204	20250110	171900	10698600	2945	2945	2945	2945	0
205	20250110	171800	10698600	2945	2945	2945	2945	0
206	20250110	171700	10698600	2945	2945	2945	2945	0
207	20250110	171600	10698600	2945	2945	2945	2945	0
208	20250110	171500	10698600	2945	2945	2945	2945	0
209	20250110	171400	10698600	2945	2945	2945	2945	0
210	20250110	171300	10698600	2945	2945	2945	2945	0
211	20250110	171200	10698600	2945	2945	2945	2945	0
212	20250110	171100	10698600	2945	2945	2945	2945	1
213	20250110	171000	10698600	2945	2945	2945	2945	0
214	20250110	170900	10698600	2945	2945	2945	2945	0
215	20250110	170800	10698600	2945	2945	2945	2945	0
216	20250110	170700	10698600	2945	2945	2945	2945	0
217	20250110	170600	10698600	2945	2945	2945	2945	0
218	20250110	170500	10698600	2945	2945	2945	2945	0
219	20250110	170400	10698600	2945	2945	2945	2945	0
220	20250110	170300	10698600	2945	2945	2945	2945	0
221	20250110	170200	10698600	2945	2945	2945	2945	0
222	20250110	170100	10698600	2945	2945	2945	2945	0
223	20250110	170000	10698600	2945	2945	2945	2945	0
224	20250110	165900	10698600	2945	2945	2945	2945	0
225	20250110	165800	10698600	2945	2945	2945	2945	0
226	20250110	165700	10698600	2945	2945	2945	2945	0
227	20250110	165600	10698600	2945	2945	2945	2945	0
228	20250110	165500	10698600	2945	2945	2945	2945	0
229	20250110	165400	10698600	2945	2945	2945	2945	0
230	20250110	165300	10698600	2945	2945	2945	2945	0
231	20250110	165200	10698600	2945	2945	2945	2945	0
232	20250110	165100	10698600	2945	2945	2945	2945	0
233	20250110	165000	10698600	2945	2945	2945	2945	0
234	20250110	164900	10698600	2945	2945	2945	2945	0
235	20250110	164800	10698600	2945	2945	2945	2945	0
236	20250110	164700	10698600	2945	2945	2945	2945	0
237	20250110	164600	10698600	2945	2945	2945	2945	0
238	20250110	164500	10698600	2945	2945	2945	2945	0
239	20250110	164400	10698600	2945	2945	2945	2945	0
240	20250110	164300	10698600	2945	2945	2945	2945	0
241	20250110	164200	10698600	2945	2945	2945	2945	0
242	20250110	164100	10698600	2945	2945	2945	2945	1
243	20250110	164000	10698600	2945	2945	2945	2945	0
244	20250110	163900	10698600	2945	2945	2945	2945	0
245	20250110	163800	10698600	2945	2945	2945	2945	0
246	20250110	163700	10698600	2945	2945	2945	2945	0
247	20250110	163600	10698600	2945	2945	2945	2945	0
248	20250110	163500	10698600	2945	2945	2945	2945	0
249	20250110	163400	10698600	2945	2945	2945	2945	0
250	20250110	163300	10698600	2945	2945	2945	2945	0
251	20250110	163200	10698600	2945	2945	2945	2945	0
252	20250110	163100	10698600	2945	2945	2945	2945	0
253	20250110	163000	10698600	2945	2945	2945	2945	0
254	20250110	162900	10698600	2945	2945	2945	2945	0
255	20250110	162800	10698600	2945	2945	2945	2945	0
256	20250110	162700	10698600	2945	2945	2945	2945	0
257	20250110	162600	10698600	2945	2945	2945	2945	0
258	20250110	162500	10698600	2945	2945	2945	2945	0
259	20250110	162400	10698600	2945	2945	2945	2945	0
260	20250110	162300	10698600	2945	2945	2945	2945	0
261	20250110	162200	10698600	2945	2945	2945	2945	0
262	20250110	162100	10698600	2945	2945	2945	2945	0
263	20250110	162000	10698600	2945	2945	2945	2945	0
264	20250110	161900	10698600	2945	2945	2945	2945	0
265	20250110	161800	10698600	2945	2945	2945	2945	0
266	20250110	161700	10698600	2945	2945	2945	2945	0
267	20250110	161600	10698600	2945	2945	2945	2945	0
268	20250110	161500	10698600	2945	2945	2945	2945	0
269	20250110	161400	10698600	2945	2945	2945	2945	0
270	20250110	161300	10698600	2945	2945	2945	2945	0
271	20250110	161200	10698600	2945	2945	2945	2945	0
272	20250110	161100	10698600	2945	2945	2945	2945	1
273	20250110	161000	10698600	2945	2945	2945	2945	0
274	20250110	160900	10698600	2945	2945	2945	2945	0
275	20250110	160800	10698600	2945	2945	2945	2945	0
276	20250110	160700	10698600	2945	2945	2945	2945	0
277	20250110	160600	10698600	2945	2945	2945	2945	0
278	20250110	160500	10698600	2945	2945	2945	2945	0
279	20250110	160400	10698600	2945	2945	2945	2945	0
280	20250110	160300	10698600	2945	2945	2945	2945	0
281	20250110	160200	10698600	2945	2945	2945	2945	0
282	20250110	160100	10698600	2945	2945	2945	2945	0
283	20250110	160000	10698600	2945	2945	2945	2945	0
284	20250110	155900	10698600	2945	2945	2945	2945	0
285	20250110	155800	10698600	2945	2945	2945	2945	0
286	20250110	155700	10698600	2945	2945	2945	2945	0
287	20250110	155600	10698600	2945	2945	2945	2945	0
288	20250110	155500	10698600	2945	2945	2945	2945	0
289	20250110	155400	10698600	2945	2945	2945	2945	0
290	20250110	155300	10698600	2945	2945	2945	2945	0
291	20250110	155200	10698600	2945	2945	2945	2945	0
292	20250110	155100	10698600	2945	2945	2945	2945	0
293	20250110	155000	10698600	2945	2945	2945	2945	0
294	20250110	154900	10698600	2945	2945	2945	2945	0
295	20250110	154800	10698600	2945	2945	2945	2945	0
296	20250110	154700	10698600	2945	2945	2945	2945	0
297	20250110	154600	10698600	2945	2945	2945	2945	0
298	20250110	154500	10698600	2945	2945	2945	2945	0
299	20250110	154400	10698600	2945	2945	2945	2945	0
300	20250110	154300	10698600	2945	2945	2945	2945	0
301	20250110	154200	10698600	2945	2945	2945	2945	0
302	20250110	154100	10698600	2945	2945	2945	2945	1
303	20250110	154000	10698600	2945	2945	2945	2945	0
304	20250110	153900	10698600	2945	2945	2945	2945	0
305	20250110	153800	10698600	2945	2945	2945	2945	0
306	20250110	153700	10698600	2945	2945	2945	2945	0
307	20250110	153600	10698600	2945	2945	2945	2945	0
308	20250110	153500	10698600	2945	2945	2945	2945	0
309	20250110	153400	10698600	2945	2945	2945	2945	0
310	20250110	153300	10698600	2945	2945	2945	2945	0
311	20250110	153200	10698600	2945	2945	2945	2945	0
312	20250110	153100	10698600	2945	2945	2945	2945	0
313	20250110	153000	10698600	2945	2945	2945	2945	1
314	20250110	152900	10695655	2940	2940	2940	2940	0
315	20250110	152800	10695655	2940	2940	2940	2940	0
316	20250110	152700	10695655	2940	2940	2940	2940	0
317	20250110	152600	10695655	2940	2940	2940	2940	0
318	20250110	152500	10695655	2940	2940	2940	2940	0
319	20250110	152400	10695655	2940	2940	2940	2940	0
320	20250110	152300	10695655	2940	2940	2940	2940	0
321	20250110	152200	10695655	2940	2940	2940	2940	0
322	20250110	152100	10695655	2940	2940	2940	2940	0
323	20250110	152000	10695655	2940	2940	2940	2940	0
324	20250110	151900	10695655	2940	2940	2940	2940	0
325	20250110	151800	10695655	2940	2940	2940	2940	0
326	20250110	151700	10695655	2940	2940	2940	2940	1
327	20250110	151600	10692715	2930	2930	2930	2930	0
328	20250110	151500	10692715	2930	2930	2930	2930	0
329	20250110	151400	10692715	2930	2930	2930	2930	0
330	20250110	151300	10692715	2930	2930	2930	2930	0
331	20250110	151200	10692715	2930	2930	2930	2930	0
332	20250110	151100	10692715	2930	2930	2930	2930	0
333	20250110	151000	10692715	2930	2930	2930	2930	0
334	20250110	150900	10692715	2930	2930	2930	2930	0
335	20250110	150800	10692715	2930	2930	2930	2930	0
336	20250110	150700	10692715	2930	2935	2935	2930	500
337	20250110	150600	9225505	2935	2935	2935	2935	0
338	20250110	150500	9225505	2935	2935	2935	2935	0
339	20250110	150400	9225505	2935	2935	2935	2935	0
340	20250110	150300	9225505	2935	2935	2935	2935	0
341	20250110	150200	9225505	2935	2935	2935	2935	0
342	20250110	150100	9225505	2935	2935	2935	2935	0
343	20250110	150000	9225505	2935	2935	2935	2935	0
344	20250110	145900	9225505	2935	2935	2935	2935	0
345	20250110	145800	9225505	2935	2935	2935	2935	0
346	20250110	145700	9225505	2935	2935	2935	2935	0
347	20250110	145600	9225505	2935	2935	2935	2935	0
348	20250110	145500	9225505	2935	2935	2935	2935	0
349	20250110	145400	9225505	2935	2935	2935	2935	0
350	20250110	145300	9225505	2935	2935	2935	2935	0
351	20250110	145200	9225505	2935	2935	2935	2935	0
352	20250110	145100	9225505	2935	2935	2935	2935	0
353	20250110	145000	9225505	2935	2935	2935	2935	2
354	20250110	144900	9219635	2955	2955	2955	2955	0
355	20250110	144800	9219635	2955	2955	2955	2955	0
356	20250110	144700	9219635	2955	2955	2955	2955	0
357	20250110	144600	9219635	2955	2945	2955	2945	88
358	20250110	144500	8959690	2935	2935	2935	2935	0
359	20250110	144400	8959690	2935	2935	2935	2935	0
360	20250110	144300	8959690	2935	2935	2935	2935	0
361	20250110	144200	8959690	2935	2935	2935	2935	0
362	20250110	144100	8959690	2935	2935	2935	2935	0
363	20250110	144000	8959690	2935	2935	2935	2935	0
364	20250110	143900	8959690	2935	2935	2935	2935	0
365	20250110	143800	8959690	2935	2935	2935	2935	0
366	20250110	143700	8959690	2935	2935	2935	2935	0
367	20250110	143600	8959690	2935	2935	2935	2935	0
368	20250110	143500	8959690	2935	2935	2935	2935	0
369	20250110	143400	8959690	2935	2935	2935	2935	2
370	20250110	143300	8953820	2935	2935	2935	2935	0
371	20250110	143200	8953820	2935	2935	2935	2935	0
372	20250110	143100	8953820	2935	2935	2935	2935	0
373	20250110	143000	8953820	2935	2935	2935	2935	0
374	20250110	142900	8953820	2935	2935	2935	2935	0
375	20250110	142800	8953820	2935	2935	2935	2935	0
376	20250110	142700	8953820	2935	2935	2935	2935	0
377	20250110	142600	8953820	2935	2935	2935	2935	0
378	20250110	142500	8953820	2935	2935	2935	2935	0
379	20250110	142400	8953820	2935	2935	2935	2935	0
380	20250110	142300	8953820	2935	2935	2935	2935	0
381	20250110	142200	8953820	2935	2935	2935	2935	0
382	20250110	142100	8953820	2935	2935	2935	2935	0
383	20250110	142000	8953820	2935	2935	2935	2935	0
384	20250110	141900	8953820	2935	2935	2935	2935	0
385	20250110	141800	8953820	2935	2935	2935	2935	2
386	20250110	141700	8947950	2935	2935	2935	2935	0
387	20250110	141600	8947950	2935	2935	2935	2935	0
388	20250110	141500	8947950	2935	2935	2935	2935	0
389	20250110	141400	8947950	2935	2935	2935	2935	0
390	20250110	141300	8947950	2935	2935	2935	2935	0
391	20250110	141200	8947950	2935	2935	2935	2935	0
392	20250110	141100	8947950	2935	2935	2935	2935	0
393	20250110	141000	8947950	2935	2935	2935	2935	0
394	20250110	140900	8947950	2935	2935	2935	2935	0
395	20250110	140800	8947950	2935	2935	2935	2935	0
396	20250110	140700	8947950	2935	2935	2935	2935	0
397	20250110	140600	8947950	2935	2935	2935	2935	0
398	20250110	140500	8947950	2935	2935	2935	2935	0
399	20250110	140400	8947950	2935	2935	2935	2935	0
400	20250110	140300	8947950	2935	2935	2935	2935	0
401	20250110	140200	8947950	2935	2935	2935	2935	3
402	20250110	140100	8939145	2935	2935	2935	2935	0
403	20250110	140000	8939145	2935	2935	2935	2935	0
404	20250110	135900	8939145	2935	2935	2935	2935	0
405	20250110	135800	8939145	2935	2935	2935	2935	0
406	20250110	135700	8939145	2935	2935	2935	2935	0
407	20250110	135600	8939145	2935	2935	2935	2935	0
408	20250110	135500	8939145	2935	2935	2935	2935	0
409	20250110	135400	8939145	2935	2935	2935	2935	0
410	20250110	135300	8939145	2935	2935	2935	2935	0
411	20250110	135200	8939145	2935	2935	2935	2935	0
412	20250110	135100	8939145	2935	2935	2935	2935	0
413	20250110	135000	8939145	2935	2935	2935	2935	0
414	20250110	134900	8939145	2935	2935	2935	2935	0
415	20250110	134800	8939145	2935	2935	2935	2935	0
416	20250110	134700	8939145	2935	2935	2935	2935	0
417	20250110	134600	8939145	2935	2935	2935	2935	3
418	20250110	134500	8930340	2935	2935	2935	2935	0
419	20250110	134400	8930340	2935	2935	2935	2935	0
420	20250110	134300	8930340	2935	2935	2935	2935	0
421	20250110	134200	8930340	2935	2935	2935	2935	0
422	20250110	134100	8930340	2935	2935	2935	2935	0
423	20250110	134000	8930340	2935	2935	2935	2935	0
424	20250110	133900	8930340	2935	2935	2935	2935	0
425	20250110	133800	8930340	2935	2935	2935	2935	0
426	20250110	133700	8930340	2935	2935	2935	2935	0
427	20250110	133600	8930340	2935	2935	2935	2935	0
428	20250110	133500	8930340	2935	2935	2935	2935	0
429	20250110	133400	8930340	2935	2935	2935	2935	0
430	20250110	133300	8930340	2935	2935	2935	2935	0
431	20250110	133200	8930340	2935	2935	2935	2935	0
432	20250110	133100	8930340	2935	2935	2935	2935	0
433	20250110	133000	8930340	2935	2935	2935	2935	3
434	20250110	132900	8921535	2935	2935	2935	2935	0
435	20250110	132800	8921535	2935	2935	2935	2935	0
436	20250110	132700	8921535	2935	2935	2935	2935	0
437	20250110	132600	8921535	2935	2935	2935	2935	0
438	20250110	132500	8921535	2935	2935	2935	2935	0
439	20250110	132400	8921535	2935	2935	2935	2935	0
440	20250110	132300	8921535	2935	2935	2935	2935	0
441	20250110	132200	8921535	2935	2935	2935	2935	0
442	20250110	132100	8921535	2935	2935	2935	2935	0
443	20250110	132000	8921535	2935	2935	2935	2935	0
444	20250110	131900	8921535	2935	2935	2935	2935	0
445	20250110	131800	8921535	2935	2935	2935	2935	0
446	20250110	131700	8921535	2935	2935	2935	2935	0
447	20250110	131600	8921535	2935	2935	2935	2935	0
448	20250110	131500	8921535	2935	2935	2935	2935	0
449	20250110	131400	8921535	2935	2935	2935	2935	3
450	20250110	131300	8912730	2935	2935	2935	2935	0
451	20250110	131200	8912730	2935	2935	2935	2935	0
452	20250110	131100	8912730	2935	2935	2935	2935	0
453	20250110	131000	8912730	2935	2935	2935	2935	0
454	20250110	130900	8912730	2935	2935	2935	2935	0
455	20250110	130800	8912730	2935	2935	2935	2935	0
456	20250110	130700	8912730	2935	2935	2935	2935	0
457	20250110	130600	8912730	2935	2935	2935	2935	0
458	20250110	130500	8912730	2935	2935	2935	2935	0
459	20250110	130400	8912730	2935	2935	2935	2935	0
460	20250110	130300	8912730	2935	2935	2935	2935	0
461	20250110	130200	8912730	2935	2935	2935	2935	0
462	20250110	130100	8912730	2935	2935	2935	2935	0
463	20250110	130000	8912730	2935	2935	2935	2935	0
464	20250110	125900	8912730	2935	2935	2935	2935	0
465	20250110	125800	8912730	2935	2935	2935	2935	3
466	20250110	125700	8903925	2940	2940	2940	2940	189
467	20250110	125600	8348265	2940	2940	2940	2940	0
468	20250110	125500	8348265	2940	2940	2940	2940	62
469	20250110	125400	8165985	2930	2930	2930	2930	0
470	20250110	125300	8165985	2930	2930	2930	2930	0
471	20250110	125200	8165985	2930	2930	2930	2930	0
472	20250110	125100	8165985	2930	2930	2930	2930	0
473	20250110	125000	8165985	2930	2930	2930	2930	0
474	20250110	124900	8165985	2930	2930	2930	2930	0
475	20250110	124800	8165985	2930	2930	2930	2930	0
476	20250110	124700	8165985	2930	2930	2930	2930	0
477	20250110	124600	8165985	2930	2930	2930	2930	0
478	20250110	124500	8165985	2930	2930	2930	2930	0
479	20250110	124400	8165985	2930	2930	2930	2930	0
480	20250110	124300	8165985	2930	2930	2930	2930	0
481	20250110	124200	8165985	2930	2930	2930	2930	3
482	20250110	124100	8157195	2930	2930	2930	2930	0
483	20250110	124000	8157195	2930	2930	2930	2930	0
484	20250110	123900	8157195	2930	2930	2930	2930	0
485	20250110	123800	8157195	2930	2930	2930	2930	0
486	20250110	123700	8157195	2930	2930	2930	2930	0
487	20250110	123600	8157195	2930	2930	2930	2930	0
488	20250110	123500	8157195	2930	2930	2930	2930	2
489	20250110	123400	8151335	2930	2930	2930	2930	0
490	20250110	123300	8151335	2930	2930	2930	2930	0
491	20250110	123200	8151335	2930	2930	2930	2930	0
492	20250110	123100	8151335	2930	2930	2930	2930	0
493	20250110	123000	8151335	2930	2930	2930	2930	0
494	20250110	122900	8151335	2930	2930	2930	2930	0
495	20250110	122800	8151335	2930	2930	2930	2930	0
496	20250110	122700	8151335	2930	2930	2930	2930	0
497	20250110	122600	8151335	2930	2930	2930	2930	3
498	20250110	122500	8142545	2925	2925	2925	2925	0
499	20250110	122400	8142545	2925	2925	2925	2925	0
500	20250110	122300	8142545	2925	2925	2925	2925	0
501	20250110	122200	8142545	2925	2935	2935	2925	118
502	20250110	122100	7796325	2925	2925	2925	2925	0
503	20250110	122000	7796325	2925	2925	2925	2925	0
504	20250110	121900	7796325	2925	2925	2925	2925	0
505	20250110	121800	7796325	2925	2925	2925	2925	0
506	20250110	121700	7796325	2925	2925	2925	2925	0
507	20250110	121600	7796325	2925	2925	2925	2925	0
508	20250110	121500	7796325	2925	2925	2925	2925	0
509	20250110	121400	7796325	2925	2925	2925	2925	0
510	20250110	121300	7796325	2925	2925	2925	2925	0
511	20250110	121200	7796325	2925	2925	2925	2925	0
512	20250110	121100	7796325	2925	2925	2925	2925	0
513	20250110	121000	7796325	2925	2930	2930	2925	3
514	20250110	120900	7787545	2930	2930	2930	2930	0
515	20250110	120800	7787545	2930	2930	2930	2930	0
516	20250110	120700	7787545	2930	2930	2930	2930	0
517	20250110	120600	7787545	2930	2930	2930	2930	0
518	20250110	120500	7787545	2930	2930	2930	2930	0
519	20250110	120400	7787545	2930	2930	2930	2930	0
520	20250110	120300	7787545	2930	2930	2930	2930	0
521	20250110	120200	7787545	2930	2930	2930	2930	0
522	20250110	120100	7787545	2930	2930	2930	2930	0
523	20250110	120000	7787545	2930	2930	2930	2930	0
524	20250110	115900	7787545	2930	2930	2930	2930	0
525	20250110	115800	7787545	2930	2930	2930	2930	0
526	20250110	115700	7787545	2930	2930	2930	2930	0
527	20250110	115600	7787545	2930	2930	2930	2930	0
528	20250110	115500	7787545	2930	2930	2930	2930	0
529	20250110	115400	7787545	2930	2930	2930	2930	3
530	20250110	115300	7778755	2960	2960	2960	2960	0
531	20250110	115200	7778755	2960	2935	2960	2935	408
532	20250110	115100	6581245	2960	2960	2960	2960	0
533	20250110	115000	6581245	2960	2960	2960	2960	0
534	20250110	114900	6581245	2960	2960	2960	2960	0
535	20250110	114800	6581245	2960	2960	2960	2960	0
536	20250110	114700	6581245	2960	2960	2960	2960	0
537	20250110	114600	6581245	2960	2960	2960	2960	6
538	20250110	114500	6563485	2960	2945	2960	2945	25
539	20250110	114400	6489595	2935	2935	2935	2935	0
540	20250110	114300	6489595	2935	2935	2935	2935	0
541	20250110	114200	6489595	2935	2935	2935	2935	0
542	20250110	114100	6489595	2935	2935	2935	2935	0
543	20250110	114000	6489595	2935	2935	2935	2935	0
544	20250110	113900	6489595	2935	2935	2935	2935	0
545	20250110	113800	6489595	2935	2935	2935	2935	3
546	20250110	113700	6480790	2935	2935	2935	2935	0
547	20250110	113600	6480790	2935	2935	2935	2935	0
548	20250110	113500	6480790	2935	2935	2935	2935	0
549	20250110	113400	6480790	2935	2935	2935	2935	0
550	20250110	113300	6480790	2935	2935	2935	2935	0
551	20250110	113200	6480790	2935	2935	2935	2935	0
552	20250110	113100	6480790	2935	2935	2935	2935	0
553	20250110	113000	6480790	2935	2935	2935	2935	0
554	20250110	112900	6480790	2935	2935	2935	2935	0
555	20250110	112800	6480790	2935	2935	2935	2935	0
556	20250110	112700	6480790	2935	2935	2935	2935	0
557	20250110	112600	6480790	2935	2935	2935	2935	0
558	20250110	112500	6480790	2935	2935	2935	2935	0
559	20250110	112400	6480790	2935	2935	2935	2935	0
560	20250110	112300	6480790	2935	2935	2935	2935	0
561	20250110	112200	6480790	2935	2935	2935	2935	3
562	20250110	112100	6471985	2935	2935	2935	2935	0
563	20250110	112000	6471985	2935	2935	2935	2935	0
564	20250110	111900	6471985	2935	2935	2935	2935	0
565	20250110	111800	6471985	2935	2935	2935	2935	0
566	20250110	111700	6471985	2935	2935	2935	2935	0
567	20250110	111600	6471985	2935	2935	2935	2935	0
568	20250110	111500	6471985	2935	2935	2935	2935	0
569	20250110	111400	6471985	2935	2935	2935	2935	0
570	20250110	111300	6471985	2935	2935	2935	2935	0
571	20250110	111200	6471985	2935	2935	2935	2935	0
572	20250110	111100	6471985	2935	2935	2935	2935	0
573	20250110	111000	6471985	2935	2935	2935	2935	0
574	20250110	110900	6471985	2935	2935	2935	2935	0
575	20250110	110800	6471985	2935	2935	2935	2935	0
576	20250110	110700	6471985	2935	2935	2935	2935	0
577	20250110	110600	6471985	2935	2935	2935	2935	3
578	20250110	110500	6463180	2935	2935	2935	2935	0
579	20250110	110400	6463180	2935	2935	2935	2935	0
580	20250110	110300	6463180	2935	2935	2935	2935	0
581	20250110	110200	6463180	2935	2935	2935	2935	0
582	20250110	110100	6463180	2935	2935	2935	2935	0
583	20250110	110000	6463180	2935	2935	2935	2935	0
584	20250110	105900	6463180	2935	2935	2935	2935	4
585	20250110	105800	6451440	2935	2935	2935	2935	0
586	20250110	105700	6451440	2935	2935	2935	2935	0
587	20250110	105600	6451440	2935	2935	2935	2935	0
588	20250110	105500	6451440	2935	2935	2935	2935	0
589	20250110	105400	6451440	2935	2935	2935	2935	0
590	20250110	105300	6451440	2935	2935	2935	2935	0
591	20250110	105200	6451440	2935	2935	2935	2935	0
592	20250110	105100	6451440	2935	2935	2935	2935	0
593	20250110	105000	6451440	2935	2935	2935	2935	3
594	20250110	104900	6442635	2935	2935	2935	2935	0
595	20250110	104800	6442635	2935	2935	2935	2935	0
596	20250110	104700	6442635	2935	2935	2935	2935	0
597	20250110	104600	6442635	2935	2935	2935	2935	0
598	20250110	104500	6442635	2935	2935	2935	2935	0
599	20250110	104400	6442635	2935	2935	2935	2935	0
600	20250110	104300	6442635	2935	2935	2935	2935	0
601	20250110	104200	6442635	2935	2935	2935	2935	0
602	20250110	104100	6442635	2935	2935	2935	2935	0
603	20250110	104000	6442635	2935	2935	2935	2935	0
604	20250110	103900	6442635	2935	2935	2935	2935	0
605	20250110	103800	6442635	2935	2935	2935	2935	0
606	20250110	103700	6442635	2935	2935	2935	2935	0
607	20250110	103600	6442635	2935	2935	2935	2935	0
608	20250110	103500	6442635	2935	2935	2935	2935	0
609	20250110	103400	6442635	2935	2935	2935	2935	3
610	20250110	103300	6433830	2940	2940	2940	2940	0
611	20250110	103200	6433830	2940	2940	2940	2940	0
612	20250110	103100	6433830	2940	2940	2940	2940	0
613	20250110	103000	6433830	2940	2940	2940	2940	1
614	20250110	102900	6430890	2935	2935	2935	2935	10
615	20250110	102800	6401540	2945	2945	2945	2945	0
616	20250110	102700	6401540	2945	2945	2945	2945	0
617	20250110	102600	6401540	2945	2945	2945	2945	6
618	20250110	102500	6383870	2945	2945	2945	2945	3
619	20250110	102400	6375035	2935	2935	2935	2935	0
620	20250110	102300	6375035	2935	2935	2935	2935	0
621	20250110	102200	6375035	2935	2935	2935	2935	0
622	20250110	102100	6375035	2935	2935	2935	2935	0
623	20250110	102000	6375035	2935	2935	2935	2935	0
624	20250110	101900	6375035	2935	2935	2935	2935	0
625	20250110	101800	6375035	2935	2935	2935	2935	3
626	20250110	101700	6366230	2930	2930	2930	2930	0
627	20250110	101600	6366230	2930	2925	2930	2925	292
628	20250110	101500	5512125	2925	2925	2925	2925	0
629	20250110	101400	5512125	2925	2925	2925	2925	0
630	20250110	101300	5512125	2925	2925	2925	2925	68
631	20250110	101200	5313225	2920	2920	2920	2920	0
632	20250110	101100	5313225	2920	2920	2920	2920	0
633	20250110	101000	5313225	2920	2920	2920	2920	0
634	20250110	100900	5313225	2920	2920	2920	2920	0
635	20250110	100800	5313225	2920	2920	2920	2920	0
636	20250110	100700	5313225	2920	2920	2920	2920	0
637	20250110	100600	5313225	2920	2920	2920	2920	0
638	20250110	100500	5313225	2920	2920	2920	2920	0
639	20250110	100400	5313225	2920	2920	2920	2920	0
640	20250110	100300	5313225	2920	2920	2920	2920	0
641	20250110	100200	5313225	2920	2925	2925	2920	3
642	20250110	100100	5304460	2935	2935	2935	2935	0
643	20250110	100000	5304460	2935	2935	2935	2935	0
644	20250110	095900	5304460	2935	2935	2935	2935	0
645	20250110	095800	5304460	2935	2935	2935	2935	0
646	20250110	095700	5304460	2935	2935	2935	2935	0
647	20250110	095600	5304460	2935	2935	2935	2935	0
648	20250110	095500	5304460	2935	2935	2935	2935	0
649	20250110	095400	5304460	2935	2935	2935	2935	0
650	20250110	095300	5304460	2935	2935	2935	2935	0
651	20250110	095200	5304460	2935	2935	2935	2935	0
652	20250110	095100	5304460	2935	2935	2935	2935	0
653	20250110	095000	5304460	2935	2935	2935	2935	1
654	20250110	094900	5301525	2925	2925	2925	2925	0
655	20250110	094800	5301525	2925	2925	2925	2925	0
656	20250110	094700	5301525	2925	2925	2925	2925	0
657	20250110	094600	5301525	2925	2930	2930	2925	3
658	20250110	094500	5292745	2935	2935	2935	2935	0
659	20250110	094400	5292745	2935	2935	2935	2935	0
660	20250110	094300	5292745	2935	2935	2935	2935	0
661	20250110	094200	5292745	2935	2935	2935	2935	0
662	20250110	094100	5292745	2935	2935	2935	2935	0
663	20250110	094000	5292745	2935	2935	2935	2935	0
664	20250110	093900	5292745	2935	2935	2935	2935	0
665	20250110	093800	5292745	2935	2935	2935	2935	0
666	20250110	093700	5292745	2935	2935	2935	2935	0
667	20250110	093600	5292745	2935	2935	2935	2935	0
668	20250110	093500	5292745	2935	2935	2935	2935	0
669	20250110	093400	5292745	2935	2935	2935	2935	359
670	20250110	093300	4239080	2960	2960	2960	2960	0
671	20250110	093200	4239080	2960	2960	2960	2960	0
672	20250110	093100	4239080	2960	2960	2960	2960	0
673	20250110	093000	4239080	2960	2960	2960	2960	0
674	20250110	092900	4239080	2960	2960	2960	2960	0
675	20250110	092800	4239080	2960	2960	2960	2960	0
676	20250110	092700	4239080	2960	2960	2960	2960	0
677	20250110	092600	4239080	2960	2935	2960	2935	679
678	20250110	092500	2236470	2935	2935	2935	2935	0
679	20250110	092400	2236470	2935	2935	2935	2935	0
680	20250110	092300	2236470	2935	2935	2935	2935	0
681	20250110	092200	2236470	2935	2935	2935	2935	0
682	20250110	092100	2236470	2935	2935	2935	2935	478
683	20250110	092000	833540	2935	2935	2935	2935	0
684	20250110	091900	833540	2935	2935	2935	2935	0
685	20250110	091800	833540	2935	2935	2935	2935	0
686	20250110	091700	833540	2935	2935	2935	2935	0
687	20250110	091600	833540	2935	2935	2935	2935	0
688	20250110	091500	833540	2935	2935	2935	2935	0
689	20250110	091400	833540	2935	2935	2935	2935	0
690	20250110	091300	833540	2935	2935	2935	2935	0
691	20250110	091200	833540	2935	2935	2935	2935	0
692	20250110	091100	833540	2935	2935	2935	2935	0
693	20250110	091000	833540	2935	2935	2935	2935	0
694	20250110	090900	833540	2935	2935	2935	2935	87
695	20250110	090800	578195	2935	2935	2935	2935	0
696	20250110	090700	578195	2935	2935	2935	2935	0
697	20250110	090600	578195	2935	2935	2935	2935	0
698	20250110	090500	578195	2935	2935	2935	2935	0
699	20250110	090400	578195	2935	2935	2935	2935	0
700	20250110	090300	578195	2935	2935	2935	2935	0
701	20250110	090200	578195	2935	2935	2935	2935	0
702	20250110	090100	578195	2935	2935	2935	2935	4
703	20250110	090000	566455	2935	2935	2935	2935	187