KissMeData/279060/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	210400	2088472	1349	1349	1349	1349	115
3	20250110	210300	2088472	1349	1349	1349	1349	0
4	20250110	210200	2088472	1349	1349	1349	1349	0
5	20250110	210100	2088472	1349	1349	1349	1349	0
6	20250110	210000	2088472	1349	1349	1349	1349	0
7	20250110	205900	2088472	1349	1349	1349	1349	0
8	20250110	205800	2088472	1349	1349	1349	1349	0
9	20250110	205700	2088472	1349	1349	1349	1349	0
10	20250110	205600	2088472	1349	1349	1349	1349	0
11	20250110	205500	2088472	1349	1349	1349	1349	0
12	20250110	205400	2088472	1349	1349	1349	1349	0
13	20250110	205300	2088472	1349	1349	1349	1349	0
14	20250110	205200	2088472	1349	1349	1349	1349	0
15	20250110	205100	2088472	1349	1349	1349	1349	0
16	20250110	205000	2088472	1349	1349	1349	1349	0
17	20250110	204900	2088472	1349	1349	1349	1349	0
18	20250110	204800	2088472	1349	1349	1349	1349	0
19	20250110	204700	2088472	1349	1349	1349	1349	0
20	20250110	204600	2088472	1349	1349	1349	1349	0
21	20250110	204500	2088472	1349	1349	1349	1349	0
22	20250110	204400	2088472	1349	1349	1349	1349	0
23	20250110	204300	2088472	1349	1349	1349	1349	0
24	20250110	204200	2088472	1349	1349	1349	1349	0
25	20250110	204100	2088472	1349	1349	1349	1349	0
26	20250110	204000	2088472	1349	1349	1349	1349	0
27	20250110	203900	2088472	1349	1349	1349	1349	0
28	20250110	203800	2088472	1349	1349	1349	1349	0
29	20250110	203700	2088472	1349	1349	1349	1349	0
30	20250110	203600	2088472	1349	1349	1349	1349	0
31	20250110	203500	2088472	1349	1349	1349	1349	0
32	20250110	203400	2088472	1349	1349	1349	1349	115
33	20250110	203300	2088472	1349	1349	1349	1349	0
34	20250110	203200	2088472	1349	1349	1349	1349	0
35	20250110	203100	2088472	1349	1349	1349	1349	0
36	20250110	203000	2088472	1349	1349	1349	1349	0
37	20250110	202900	2088472	1349	1349	1349	1349	0
38	20250110	202800	2088472	1349	1349	1349	1349	0
39	20250110	202700	2088472	1349	1349	1349	1349	0
40	20250110	202600	2088472	1349	1349	1349	1349	0
41	20250110	202500	2088472	1349	1349	1349	1349	0
42	20250110	202400	2088472	1349	1349	1349	1349	0
43	20250110	202300	2088472	1349	1349	1349	1349	0
44	20250110	202200	2088472	1349	1349	1349	1349	0
45	20250110	202100	2088472	1349	1349	1349	1349	0
46	20250110	202000	2088472	1349	1349	1349	1349	0
47	20250110	201900	2088472	1349	1349	1349	1349	0
48	20250110	201800	2088472	1349	1349	1349	1349	0
49	20250110	201700	2088472	1349	1349	1349	1349	0
50	20250110	201600	2088472	1349	1349	1349	1349	0
51	20250110	201500	2088472	1349	1349	1349	1349	0
52	20250110	201400	2088472	1349	1349	1349	1349	0
53	20250110	201300	2088472	1349	1349	1349	1349	0
54	20250110	201200	2088472	1349	1349	1349	1349	0
55	20250110	201100	2088472	1349	1349	1349	1349	0
56	20250110	201000	2088472	1349	1349	1349	1349	0
57	20250110	200900	2088472	1349	1349	1349	1349	0
58	20250110	200800	2088472	1349	1349	1349	1349	0
59	20250110	200700	2088472	1349	1349	1349	1349	0
60	20250110	200600	2088472	1349	1349	1349	1349	0
61	20250110	200500	2088472	1349	1349	1349	1349	0
62	20250110	200400	2088472	1349	1349	1349	1349	115
63	20250110	200300	2088472	1349	1349	1349	1349	0
64	20250110	200200	2088472	1349	1349	1349	1349	0
65	20250110	200100	2088472	1349	1349	1349	1349	0
66	20250110	200000	2088472	1349	1349	1349	1349	0
67	20250110	195900	2088472	1349	1349	1349	1349	0
68	20250110	195800	2088472	1349	1349	1349	1349	0
69	20250110	195700	2088472	1349	1349	1349	1349	0
70	20250110	195600	2088472	1349	1349	1349	1349	0
71	20250110	195500	2088472	1349	1349	1349	1349	0
72	20250110	195400	2088472	1349	1349	1349	1349	0
73	20250110	195300	2088472	1349	1349	1349	1349	0
74	20250110	195200	2088472	1349	1349	1349	1349	0
75	20250110	195100	2088472	1349	1349	1349	1349	0
76	20250110	195000	2088472	1349	1349	1349	1349	0
77	20250110	194900	2088472	1349	1349	1349	1349	0
78	20250110	194800	2088472	1349	1349	1349	1349	0
79	20250110	194700	2088472	1349	1349	1349	1349	0
80	20250110	194600	2088472	1349	1349	1349	1349	0
81	20250110	194500	2088472	1349	1349	1349	1349	0
82	20250110	194400	2088472	1349	1349	1349	1349	0
83	20250110	194300	2088472	1349	1349	1349	1349	0
84	20250110	194200	2088472	1349	1349	1349	1349	0
85	20250110	194100	2088472	1349	1349	1349	1349	0
86	20250110	194000	2088472	1349	1349	1349	1349	0
87	20250110	193900	2088472	1349	1349	1349	1349	0
88	20250110	193800	2088472	1349	1349	1349	1349	0
89	20250110	193700	2088472	1349	1349	1349	1349	0
90	20250110	193600	2088472	1349	1349	1349	1349	0
91	20250110	193500	2088472	1349	1349	1349	1349	0
92	20250110	193400	2088472	1349	1349	1349	1349	115
93	20250110	193300	2088472	1349	1349	1349	1349	0
94	20250110	193200	2088472	1349	1349	1349	1349	0
95	20250110	193100	2088472	1349	1349	1349	1349	0
96	20250110	193000	2088472	1349	1349	1349	1349	0
97	20250110	192900	2088472	1349	1349	1349	1349	0
98	20250110	192800	2088472	1349	1349	1349	1349	0
99	20250110	192700	2088472	1349	1349	1349	1349	0
100	20250110	192600	2088472	1349	1349	1349	1349	0
101	20250110	192500	2088472	1349	1349	1349	1349	0
102	20250110	192400	2088472	1349	1349	1349	1349	0
103	20250110	192300	2088472	1349	1349	1349	1349	0
104	20250110	192200	2088472	1349	1349	1349	1349	0
105	20250110	192100	2088472	1349	1349	1349	1349	0
106	20250110	192000	2088472	1349	1349	1349	1349	0
107	20250110	191900	2088472	1349	1349	1349	1349	0
108	20250110	191800	2088472	1349	1349	1349	1349	0
109	20250110	191700	2088472	1349	1349	1349	1349	0
110	20250110	191600	2088472	1349	1349	1349	1349	0
111	20250110	191500	2088472	1349	1349	1349	1349	0
112	20250110	191400	2088472	1349	1349	1349	1349	0
113	20250110	191300	2088472	1349	1349	1349	1349	0
114	20250110	191200	2088472	1349	1349	1349	1349	0
115	20250110	191100	2088472	1349	1349	1349	1349	0
116	20250110	191000	2088472	1349	1349	1349	1349	0
117	20250110	190900	2088472	1349	1349	1349	1349	0
118	20250110	190800	2088472	1349	1349	1349	1349	0
119	20250110	190700	2088472	1349	1349	1349	1349	0
120	20250110	190600	2088472	1349	1349	1349	1349	0
121	20250110	190500	2088472	1349	1349	1349	1349	0
122	20250110	190400	2088472	1349	1349	1349	1349	115
123	20250110	190300	2088472	1349	1349	1349	1349	0
124	20250110	190200	2088472	1349	1349	1349	1349	0
125	20250110	190100	2088472	1349	1349	1349	1349	0
126	20250110	190000	2088472	1349	1349	1349	1349	0
127	20250110	185900	2088472	1349	1349	1349	1349	0
128	20250110	185800	2088472	1349	1349	1349	1349	0
129	20250110	185700	2088472	1349	1349	1349	1349	0
130	20250110	185600	2088472	1349	1349	1349	1349	0
131	20250110	185500	2088472	1349	1349	1349	1349	0
132	20250110	185400	2088472	1349	1349	1349	1349	0
133	20250110	185300	2088472	1349	1349	1349	1349	0
134	20250110	185200	2088472	1349	1349	1349	1349	0
135	20250110	185100	2088472	1349	1349	1349	1349	0
136	20250110	185000	2088472	1349	1349	1349	1349	0
137	20250110	184900	2088472	1349	1349	1349	1349	0
138	20250110	184800	2088472	1349	1349	1349	1349	0
139	20250110	184700	2088472	1349	1349	1349	1349	0
140	20250110	184600	2088472	1349	1349	1349	1349	0
141	20250110	184500	2088472	1349	1349	1349	1349	0
142	20250110	184400	2088472	1349	1349	1349	1349	0
143	20250110	184300	2088472	1349	1349	1349	1349	0
144	20250110	184200	2088472	1349	1349	1349	1349	0
145	20250110	184100	2088472	1349	1349	1349	1349	0
146	20250110	184000	2088472	1349	1349	1349	1349	0
147	20250110	183900	2088472	1349	1349	1349	1349	0
148	20250110	183800	2088472	1349	1349	1349	1349	0
149	20250110	183700	2088472	1349	1349	1349	1349	0
150	20250110	183600	2088472	1349	1349	1349	1349	0
151	20250110	183500	2088472	1349	1349	1349	1349	0
152	20250110	183400	2088472	1349	1349	1349	1349	115
153	20250110	183300	2088472	1349	1349	1349	1349	0
154	20250110	183200	2088472	1349	1349	1349	1349	0
155	20250110	183100	2088472	1349	1349	1349	1349	0
156	20250110	183000	2088472	1349	1349	1349	1349	0
157	20250110	182900	2088472	1349	1349	1349	1349	0
158	20250110	182800	2088472	1349	1349	1349	1349	0
159	20250110	182700	2088472	1349	1349	1349	1349	0
160	20250110	182600	2088472	1349	1349	1349	1349	0
161	20250110	182500	2088472	1349	1349	1349	1349	0
162	20250110	182400	2088472	1349	1349	1349	1349	0
163	20250110	182300	2088472	1349	1349	1349	1349	0
164	20250110	182200	2088472	1349	1349	1349	1349	0
165	20250110	182100	2088472	1349	1349	1349	1349	0
166	20250110	182000	2088472	1349	1349	1349	1349	0
167	20250110	181900	2088472	1349	1349	1349	1349	0
168	20250110	181800	2088472	1349	1349	1349	1349	0
169	20250110	181700	2088472	1349	1349	1349	1349	0
170	20250110	181600	2088472	1349	1349	1349	1349	0
171	20250110	181500	2088472	1349	1349	1349	1349	0
172	20250110	181400	2088472	1349	1349	1349	1349	0
173	20250110	181300	2088472	1349	1349	1349	1349	0
174	20250110	181200	2088472	1349	1349	1349	1349	0
175	20250110	181100	2088472	1349	1349	1349	1349	0
176	20250110	181000	2088472	1349	1349	1349	1349	0
177	20250110	180900	2088472	1349	1349	1349	1349	0
178	20250110	180800	2088472	1349	1349	1349	1349	0
179	20250110	180700	2088472	1349	1349	1349	1349	0
180	20250110	180600	2088472	1349	1349	1349	1349	0
181	20250110	180500	2088472	1349	1349	1349	1349	0
182	20250110	180400	2088472	1349	1349	1349	1349	115
183	20250110	180300	2088472	1349	1349	1349	1349	0
184	20250110	180200	2088472	1349	1349	1349	1349	0
185	20250110	180100	2088472	1349	1349	1349	1349	0
186	20250110	180000	2088472	1349	1349	1349	1349	0
187	20250110	175900	2088472	1349	1349	1349	1349	0
188	20250110	175800	2088472	1349	1349	1349	1349	0
189	20250110	175700	2088472	1349	1349	1349	1349	0
190	20250110	175600	2088472	1349	1349	1349	1349	0
191	20250110	175500	2088472	1349	1349	1349	1349	0
192	20250110	175400	2088472	1349	1349	1349	1349	0
193	20250110	175300	2088472	1349	1349	1349	1349	0
194	20250110	175200	2088472	1349	1349	1349	1349	0
195	20250110	175100	2088472	1349	1349	1349	1349	0
196	20250110	175000	2088472	1349	1349	1349	1349	0
197	20250110	174900	2088472	1349	1349	1349	1349	0
198	20250110	174800	2088472	1349	1349	1349	1349	0
199	20250110	174700	2088472	1349	1349	1349	1349	0
200	20250110	174600	2088472	1349	1349	1349	1349	0
201	20250110	174500	2088472	1349	1349	1349	1349	0
202	20250110	174400	2088472	1349	1349	1349	1349	0
203	20250110	174300	2088472	1349	1349	1349	1349	0
204	20250110	174200	2088472	1349	1349	1349	1349	0
205	20250110	174100	2088472	1349	1349	1349	1349	0
206	20250110	174000	2088472	1349	1349	1349	1349	0
207	20250110	173900	2088472	1349	1349	1349	1349	0
208	20250110	173800	2088472	1349	1349	1349	1349	0
209	20250110	173700	2088472	1349	1349	1349	1349	0
210	20250110	173600	2088472	1349	1349	1349	1349	0
211	20250110	173500	2088472	1349	1349	1349	1349	0
212	20250110	173400	2088472	1349	1349	1349	1349	115
213	20250110	173300	2088472	1349	1349	1349	1349	0
214	20250110	173200	2088472	1349	1349	1349	1349	0
215	20250110	173100	2088472	1349	1349	1349	1349	0
216	20250110	173000	2088472	1349	1349	1349	1349	0
217	20250110	172900	2088472	1349	1349	1349	1349	0
218	20250110	172800	2088472	1349	1349	1349	1349	0
219	20250110	172700	2088472	1349	1349	1349	1349	0
220	20250110	172600	2088472	1349	1349	1349	1349	0
221	20250110	172500	2088472	1349	1349	1349	1349	0
222	20250110	172400	2088472	1349	1349	1349	1349	0
223	20250110	172300	2088472	1349	1349	1349	1349	0
224	20250110	172200	2088472	1349	1349	1349	1349	0
225	20250110	172100	2088472	1349	1349	1349	1349	0
226	20250110	172000	2088472	1349	1349	1349	1349	0
227	20250110	171900	2088472	1349	1349	1349	1349	0
228	20250110	171800	2088472	1349	1349	1349	1349	0
229	20250110	171700	2088472	1349	1349	1349	1349	0
230	20250110	171600	2088472	1349	1349	1349	1349	0
231	20250110	171500	2088472	1349	1349	1349	1349	0
232	20250110	171400	2088472	1349	1349	1349	1349	0
233	20250110	171300	2088472	1349	1349	1349	1349	0
234	20250110	171200	2088472	1349	1349	1349	1349	0
235	20250110	171100	2088472	1349	1349	1349	1349	0
236	20250110	171000	2088472	1349	1349	1349	1349	0
237	20250110	170900	2088472	1349	1349	1349	1349	0
238	20250110	170800	2088472	1349	1349	1349	1349	0
239	20250110	170700	2088472	1349	1349	1349	1349	0
240	20250110	170600	2088472	1349	1349	1349	1349	0
241	20250110	170500	2088472	1349	1349	1349	1349	0
242	20250110	170400	2088472	1349	1349	1349	1349	115
243	20250110	170300	2088472	1349	1349	1349	1349	0
244	20250110	170200	2088472	1349	1349	1349	1349	0
245	20250110	170100	2088472	1349	1349	1349	1349	0
246	20250110	170000	2088472	1349	1349	1349	1349	0
247	20250110	165900	2088472	1349	1349	1349	1349	0
248	20250110	165800	2088472	1349	1349	1349	1349	0
249	20250110	165700	2088472	1349	1349	1349	1349	0
250	20250110	165600	2088472	1349	1349	1349	1349	0
251	20250110	165500	2088472	1349	1349	1349	1349	0
252	20250110	165400	2088472	1349	1349	1349	1349	0
253	20250110	165300	2088472	1349	1349	1349	1349	0
254	20250110	165200	2088472	1349	1349	1349	1349	0
255	20250110	165100	2088472	1349	1349	1349	1349	0
256	20250110	165000	2088472	1349	1349	1349	1349	0
257	20250110	164900	2088472	1349	1349	1349	1349	0
258	20250110	164800	2088472	1349	1349	1349	1349	0
259	20250110	164700	2088472	1349	1349	1349	1349	0
260	20250110	164600	2088472	1349	1349	1349	1349	0
261	20250110	164500	2088472	1349	1349	1349	1349	0
262	20250110	164400	2088472	1349	1349	1349	1349	0
263	20250110	164300	2088472	1349	1349	1349	1349	0
264	20250110	164200	2088472	1349	1349	1349	1349	0
265	20250110	164100	2088472	1349	1349	1349	1349	0
266	20250110	164000	2088472	1349	1349	1349	1349	0
267	20250110	163900	2088472	1349	1349	1349	1349	0
268	20250110	163800	2088472	1349	1349	1349	1349	0
269	20250110	163700	2088472	1349	1349	1349	1349	0
270	20250110	163600	2088472	1349	1349	1349	1349	0
271	20250110	163500	2088472	1349	1349	1349	1349	0
272	20250110	163400	2088472	1349	1349	1349	1349	115
273	20250110	163300	2088472	1349	1349	1349	1349	0
274	20250110	163200	2088472	1349	1349	1349	1349	0
275	20250110	163100	2088472	1349	1349	1349	1349	0
276	20250110	163000	2088472	1349	1349	1349	1349	0
277	20250110	162900	2088472	1349	1349	1349	1349	0
278	20250110	162800	2088472	1349	1349	1349	1349	0
279	20250110	162700	2088472	1349	1349	1349	1349	0
280	20250110	162600	2088472	1349	1349	1349	1349	0
281	20250110	162500	2088472	1349	1349	1349	1349	0
282	20250110	162400	2088472	1349	1349	1349	1349	0
283	20250110	162300	2088472	1349	1349	1349	1349	0
284	20250110	162200	2088472	1349	1349	1349	1349	0
285	20250110	162100	2088472	1349	1349	1349	1349	0
286	20250110	162000	2088472	1349	1349	1349	1349	0
287	20250110	161900	2088472	1349	1349	1349	1349	0
288	20250110	161800	2088472	1349	1349	1349	1349	0
289	20250110	161700	2088472	1349	1349	1349	1349	0
290	20250110	161600	2088472	1349	1349	1349	1349	0
291	20250110	161500	2088472	1349	1349	1349	1349	0
292	20250110	161400	2088472	1349	1349	1349	1349	0
293	20250110	161300	2088472	1349	1349	1349	1349	0
294	20250110	161200	2088472	1349	1349	1349	1349	0
295	20250110	161100	2088472	1349	1349	1349	1349	0
296	20250110	161000	2088472	1349	1349	1349	1349	0
297	20250110	160900	2088472	1349	1349	1349	1349	0
298	20250110	160800	2088472	1349	1349	1349	1349	0
299	20250110	160700	2088472	1349	1349	1349	1349	0
300	20250110	160600	2088472	1349	1349	1349	1349	0
301	20250110	160500	2088472	1349	1349	1349	1349	0
302	20250110	160400	2088472	1349	1349	1349	1349	115
303	20250110	160300	2088472	1349	1349	1349	1349	0
304	20250110	160200	2088472	1349	1349	1349	1349	0
305	20250110	160100	2088472	1349	1349	1349	1349	0
306	20250110	160000	2088472	1349	1349	1349	1349	0
307	20250110	155900	2088472	1349	1349	1349	1349	0
308	20250110	155800	2088472	1349	1349	1349	1349	0
309	20250110	155700	2088472	1349	1349	1349	1349	0
310	20250110	155600	2088472	1349	1349	1349	1349	0
311	20250110	155500	2088472	1349	1349	1349	1349	0
312	20250110	155400	2088472	1349	1349	1349	1349	0
313	20250110	155300	2088472	1349	1349	1349	1349	0
314	20250110	155200	2088472	1349	1349	1349	1349	0
315	20250110	155100	2088472	1349	1349	1349	1349	0
316	20250110	155000	2088472	1349	1349	1349	1349	0
317	20250110	154900	2088472	1349	1349	1349	1349	0
318	20250110	154800	2088472	1349	1349	1349	1349	0
319	20250110	154700	2088472	1349	1349	1349	1349	0
320	20250110	154600	2088472	1349	1349	1349	1349	0
321	20250110	154500	2088472	1349	1349	1349	1349	0
322	20250110	154400	2088472	1349	1349	1349	1349	0
323	20250110	154300	2088472	1349	1349	1349	1349	0
324	20250110	154200	2088472	1349	1349	1349	1349	0
325	20250110	154100	2088472	1349	1349	1349	1349	0
326	20250110	154000	2088472	1349	1349	1349	1349	0
327	20250110	153900	2088472	1349	1349	1349	1349	0
328	20250110	153800	2088472	1349	1349	1349	1349	0
329	20250110	153700	2088472	1349	1349	1349	1349	0
330	20250110	153600	2088472	1349	1349	1349	1349	0
331	20250110	153500	2088472	1349	1349	1349	1349	0
332	20250110	153400	2088472	1349	1349	1349	1349	115
333	20250110	153300	2088472	1349	1349	1349	1349	0
334	20250110	153200	2088472	1349	1349	1349	1349	0
335	20250110	153100	2088472	1349	1349	1349	1349	0
336	20250110	153000	2088472	1349	1349	1349	1349	115
337	20250110	152900	1933337	1353	1353	1353	1353	0
338	20250110	152800	1933337	1353	1353	1353	1353	0
339	20250110	152700	1933337	1353	1353	1353	1353	0
340	20250110	152600	1933337	1353	1353	1353	1353	0
341	20250110	152500	1933337	1353	1353	1353	1353	0
342	20250110	152400	1933337	1353	1353	1353	1353	0
343	20250110	152300	1933337	1353	1353	1353	1353	0
344	20250110	152200	1933337	1353	1353	1353	1353	0
345	20250110	152100	1933337	1353	1353	1353	1353	0
346	20250110	152000	1933337	1353	1353	1353	1353	0
347	20250110	151900	1933337	1353	1353	1353	1353	0
348	20250110	151800	1933337	1353	1353	1353	1353	0
349	20250110	151700	1933337	1353	1353	1353	1353	0
350	20250110	151600	1933337	1353	1353	1353	1353	0
351	20250110	151500	1933337	1353	1353	1353	1353	0
352	20250110	151400	1933337	1353	1353	1353	1353	0
353	20250110	151300	1933337	1353	1353	1353	1353	0
354	20250110	151200	1933337	1353	1353	1353	1353	0
355	20250110	151100	1933337	1353	1353	1353	1353	0
356	20250110	151000	1933337	1353	1353	1353	1353	0
357	20250110	150900	1933337	1353	1353	1353	1353	0
358	20250110	150800	1933337	1353	1353	1353	1353	0
359	20250110	150700	1933337	1353	1353	1353	1353	0
360	20250110	150600	1933337	1353	1353	1353	1353	0
361	20250110	150500	1933337	1353	1353	1353	1353	0
362	20250110	150400	1933337	1353	1353	1353	1353	0
363	20250110	150300	1933337	1353	1353	1353	1353	0
364	20250110	150200	1933337	1353	1353	1353	1353	0
365	20250110	150100	1933337	1353	1353	1353	1353	0
366	20250110	150000	1933337	1353	1353	1353	1353	0
367	20250110	145900	1933337	1353	1353	1353	1353	0
368	20250110	145800	1933337	1353	1353	1353	1353	0
369	20250110	145700	1933337	1353	1353	1353	1353	0
370	20250110	145600	1933337	1353	1353	1353	1353	0
371	20250110	145500	1933337	1353	1353	1353	1353	0
372	20250110	145400	1933337	1353	1353	1353	1353	0
373	20250110	145300	1933337	1353	1353	1353	1353	0
374	20250110	145200	1933337	1353	1353	1353	1353	0
375	20250110	145100	1933337	1353	1353	1353	1353	0
376	20250110	145000	1933337	1353	1353	1353	1353	0
377	20250110	144900	1933337	1353	1353	1353	1353	0
378	20250110	144800	1933337	1353	1353	1353	1353	0
379	20250110	144700	1933337	1353	1353	1353	1353	0
380	20250110	144600	1933337	1353	1353	1353	1353	0
381	20250110	144500	1933337	1353	1353	1353	1353	0
382	20250110	144400	1933337	1353	1353	1353	1353	0
383	20250110	144300	1933337	1353	1353	1353	1353	0
384	20250110	144200	1933337	1353	1353	1353	1353	0
385	20250110	144100	1933337	1353	1353	1353	1353	0
386	20250110	144000	1933337	1353	1353	1353	1353	0
387	20250110	143900	1933337	1353	1353	1353	1353	5
388	20250110	143800	1926572	1353	1353	1353	1353	0
389	20250110	143700	1926572	1353	1353	1353	1353	0
390	20250110	143600	1926572	1353	1353	1353	1353	0
391	20250110	143500	1926572	1353	1353	1353	1353	0
392	20250110	143400	1926572	1353	1353	1353	1353	0
393	20250110	143300	1926572	1353	1353	1353	1353	0
394	20250110	143200	1926572	1353	1353	1353	1353	0
395	20250110	143100	1926572	1353	1353	1353	1353	0
396	20250110	143000	1926572	1353	1353	1353	1353	0
397	20250110	142900	1926572	1353	1353	1353	1353	0
398	20250110	142800	1926572	1353	1353	1353	1353	0
399	20250110	142700	1926572	1353	1353	1353	1353	0
400	20250110	142600	1926572	1353	1353	1353	1353	5
401	20250110	142500	1919807	1200	1200	1200	1200	0
402	20250110	142400	1919807	1200	1200	1200	1200	0
403	20250110	142300	1919807	1200	1200	1200	1200	0
404	20250110	142200	1919807	1200	1200	1200	1200	0
405	20250110	142100	1919807	1200	1200	1200	1200	0
406	20250110	142000	1919807	1200	1200	1200	1200	0
407	20250110	141900	1919807	1200	1200	1200	1200	0
408	20250110	141800	1919807	1200	1200	1200	1200	0
409	20250110	141700	1919807	1200	1200	1200	1200	0
410	20250110	141600	1919807	1200	1200	1200	1200	0
411	20250110	141500	1919807	1200	1200	1200	1200	655
412	20250110	141400	1133807	1300	1300	1300	1300	0
413	20250110	141300	1133807	1300	1300	1300	1300	0
414	20250110	141200	1133807	1300	1300	1300	1300	0
415	20250110	141100	1133807	1300	1300	1300	1300	0
416	20250110	141000	1133807	1300	1300	1300	1300	0
417	20250110	140900	1133807	1300	1300	1300	1300	0
418	20250110	140800	1133807	1300	1300	1300	1300	0
419	20250110	140700	1133807	1300	1300	1300	1300	0
420	20250110	140600	1133807	1300	1300	1300	1300	0
421	20250110	140500	1133807	1300	1300	1300	1300	0
422	20250110	140400	1133807	1300	1300	1300	1300	0
423	20250110	140300	1133807	1300	1300	1300	1300	0
424	20250110	140200	1133807	1300	1300	1300	1300	0
425	20250110	140100	1133807	1300	1300	1300	1300	0
426	20250110	140000	1133807	1300	1300	1300	1300	0
427	20250110	135900	1133807	1300	1300	1300	1300	10
428	20250110	135800	1120807	1349	1349	1349	1349	0
429	20250110	135700	1120807	1349	1349	1349	1349	0
430	20250110	135600	1120807	1349	1349	1349	1349	0
431	20250110	135500	1120807	1349	1349	1349	1349	0
432	20250110	135400	1120807	1349	1349	1349	1349	0
433	20250110	135300	1120807	1349	1349	1349	1349	0
434	20250110	135200	1120807	1349	1349	1349	1349	0
435	20250110	135100	1120807	1349	1349	1349	1349	0
436	20250110	135000	1120807	1349	1349	1349	1349	0
437	20250110	134900	1120807	1349	1349	1349	1349	0
438	20250110	134800	1120807	1349	1349	1349	1349	0
439	20250110	134700	1120807	1349	1349	1349	1349	0
440	20250110	134600	1120807	1349	1349	1349	1349	0
441	20250110	134500	1120807	1349	1349	1349	1349	0
442	20250110	134400	1120807	1349	1349	1349	1349	0
443	20250110	134300	1120807	1349	1349	1349	1349	0
444	20250110	134200	1120807	1349	1349	1349	1349	0
445	20250110	134100	1120807	1349	1349	1349	1349	0
446	20250110	134000	1120807	1349	1349	1349	1349	0
447	20250110	133900	1120807	1349	1349	1349	1349	0
448	20250110	133800	1120807	1349	1349	1349	1349	0
449	20250110	133700	1120807	1349	1349	1349	1349	0
450	20250110	133600	1120807	1349	1349	1349	1349	0
451	20250110	133500	1120807	1349	1349	1349	1349	0
452	20250110	133400	1120807	1349	1349	1349	1349	0
453	20250110	133300	1120807	1349	1349	1349	1349	0
454	20250110	133200	1120807	1349	1349	1349	1349	0
455	20250110	133100	1120807	1349	1349	1349	1349	0
456	20250110	133000	1120807	1349	1349	1349	1349	0
457	20250110	132900	1120807	1349	1349	1349	1349	0
458	20250110	132800	1120807	1349	1349	1349	1349	0
459	20250110	132700	1120807	1349	1349	1349	1349	5
460	20250110	132600	1114062	1200	1200	1200	1200	0
461	20250110	132500	1114062	1200	1200	1200	1200	0
462	20250110	132400	1114062	1200	1200	1200	1200	0
463	20250110	132300	1114062	1200	1200	1200	1200	0
464	20250110	132200	1114062	1200	1200	1200	1200	0
465	20250110	132100	1114062	1200	1200	1200	1200	0
466	20250110	132000	1114062	1200	1200	1200	1200	0
467	20250110	131900	1114062	1200	1200	1200	1200	0
468	20250110	131800	1114062	1200	1200	1200	1200	0
469	20250110	131700	1114062	1200	1200	1200	1200	0
470	20250110	131600	1114062	1200	1200	1200	1200	0
471	20250110	131500	1114062	1200	1200	1200	1200	0
472	20250110	131400	1114062	1200	1200	1200	1200	0
473	20250110	131300	1114062	1200	1200	1200	1200	0
474	20250110	131200	1114062	1200	1200	1200	1200	0
475	20250110	131100	1114062	1200	1200	1200	1200	0
476	20250110	131000	1114062	1200	1200	1200	1200	0
477	20250110	130900	1114062	1200	1200	1200	1200	0
478	20250110	130800	1114062	1200	1200	1200	1200	0
479	20250110	130700	1114062	1200	1200	1200	1200	0
480	20250110	130600	1114062	1200	1200	1200	1200	0
481	20250110	130500	1114062	1200	1200	1200	1200	0
482	20250110	130400	1114062	1200	1200	1200	1200	0
483	20250110	130300	1114062	1200	1200	1200	1200	0
484	20250110	130200	1114062	1200	1200	1200	1200	0
485	20250110	130100	1114062	1200	1200	1200	1200	0
486	20250110	130000	1114062	1200	1200	1200	1200	0
487	20250110	125900	1114062	1200	1200	1200	1200	0
488	20250110	125800	1114062	1200	1200	1200	1200	0
489	20250110	125700	1114062	1200	1200	1200	1200	0
490	20250110	125600	1114062	1200	1200	1200	1200	0
491	20250110	125500	1114062	1200	1200	1200	1200	0
492	20250110	125400	1114062	1200	1200	1200	1200	0
493	20250110	125300	1114062	1200	1200	1200	1200	0
494	20250110	125200	1114062	1200	1200	1200	1200	0
495	20250110	125100	1114062	1200	1200	1200	1200	0
496	20250110	125000	1114062	1200	1200	1200	1200	0
497	20250110	124900	1114062	1200	1200	1200	1200	0
498	20250110	124800	1114062	1200	1200	1200	1200	0
499	20250110	124700	1114062	1200	1200	1200	1200	0
500	20250110	124600	1114062	1200	1200	1200	1200	0
501	20250110	124500	1114062	1200	1200	1200	1200	0
502	20250110	124400	1114062	1200	1200	1200	1200	0
503	20250110	124300	1114062	1200	1200	1200	1200	0
504	20250110	124200	1114062	1200	1200	1200	1200	0
505	20250110	124100	1114062	1200	1200	1200	1200	0
506	20250110	124000	1114062	1200	1200	1200	1200	0
507	20250110	123900	1114062	1200	1200	1200	1200	0
508	20250110	123800	1114062	1200	1200	1200	1200	0
509	20250110	123700	1114062	1200	1200	1200	1200	0
510	20250110	123600	1114062	1200	1200	1200	1200	0
511	20250110	123500	1114062	1200	1200	1200	1200	0
512	20250110	123400	1114062	1200	1200	1200	1200	0
513	20250110	123300	1114062	1200	1200	1200	1200	0
514	20250110	123200	1114062	1200	1200	1200	1200	0
515	20250110	123100	1114062	1200	1200	1200	1200	0
516	20250110	123000	1114062	1200	1200	1200	1200	0
517	20250110	122900	1114062	1200	1200	1200	1200	0
518	20250110	122800	1114062	1200	1210	1210	1200	680
519	20250110	122700	296662	1211	1211	1211	1211	215
520	20250110	122600	36297	1360	1360	1360	1360	0
521	20250110	122500	36297	1360	1360	1360	1360	0
522	20250110	122400	36297	1360	1360	1360	1360	0
523	20250110	122300	36297	1360	1360	1360	1360	0
524	20250110	122200	36297	1360	1360	1360	1360	0
525	20250110	122100	36297	1360	1360	1360	1360	0
526	20250110	122000	36297	1360	1360	1360	1360	0
527	20250110	121900	36297	1360	1360	1360	1360	0
528	20250110	121800	36297	1360	1360	1360	1360	0
529	20250110	121700	36297	1360	1360	1360	1360	0
530	20250110	121600	36297	1360	1360	1360	1360	0
531	20250110	121500	36297	1360	1360	1360	1360	0
532	20250110	121400	36297	1360	1360	1360	1360	0
533	20250110	121300	36297	1360	1360	1360	1360	0
534	20250110	121200	36297	1360	1360	1360	1360	0
535	20250110	121100	36297	1360	1360	1360	1360	0
536	20250110	121000	36297	1360	1360	1360	1360	0
537	20250110	120900	36297	1360	1360	1360	1360	0
538	20250110	120800	36297	1360	1360	1360	1360	0
539	20250110	120700	36297	1360	1360	1360	1360	0
540	20250110	120600	36297	1360	1360	1360	1360	0
541	20250110	120500	36297	1360	1360	1360	1360	0
542	20250110	120400	36297	1360	1360	1360	1360	0
543	20250110	120300	36297	1360	1360	1360	1360	0
544	20250110	120200	36297	1360	1360	1360	1360	0
545	20250110	120100	36297	1360	1360	1360	1360	0
546	20250110	120000	36297	1360	1360	1360	1360	0
547	20250110	115900	36297	1360	1360	1360	1360	0
548	20250110	115800	36297	1360	1360	1360	1360	0
549	20250110	115700	36297	1360	1360	1360	1360	0
550	20250110	115600	36297	1360	1360	1360	1360	0
551	20250110	115500	36297	1360	1360	1360	1360	0
552	20250110	115400	36297	1360	1360	1360	1360	0
553	20250110	115300	36297	1360	1360	1360	1360	0
554	20250110	115200	36297	1360	1360	1360	1360	0
555	20250110	115100	36297	1360	1360	1360	1360	0
556	20250110	115000	36297	1360	1360	1360	1360	0
557	20250110	114900	36297	1360	1360	1360	1360	0
558	20250110	114800	36297	1360	1360	1360	1360	0
559	20250110	114700	36297	1360	1360	1360	1360	0
560	20250110	114600	36297	1360	1360	1360	1360	0
561	20250110	114500	36297	1360	1360	1360	1360	0
562	20250110	114400	36297	1360	1360	1360	1360	0
563	20250110	114300	36297	1360	1360	1360	1360	0
564	20250110	114200	36297	1360	1360	1360	1360	0
565	20250110	114100	36297	1360	1360	1360	1360	0
566	20250110	114000	36297	1360	1360	1360	1360	0
567	20250110	113900	36297	1360	1360	1360	1360	0
568	20250110	113800	36297	1360	1360	1360	1360	0
569	20250110	113700	36297	1360	1360	1360	1360	0
570	20250110	113600	36297	1360	1360	1360	1360	0
571	20250110	113500	36297	1360	1360	1360	1360	0
572	20250110	113400	36297	1360	1360	1360	1360	0
573	20250110	113300	36297	1360	1360	1360	1360	0
574	20250110	113200	36297	1360	1360	1360	1360	0
575	20250110	113100	36297	1360	1360	1360	1360	0
576	20250110	113000	36297	1360	1360	1360	1360	0
577	20250110	112900	36297	1360	1360	1360	1360	0
578	20250110	112800	36297	1360	1360	1360	1360	0
579	20250110	112700	36297	1360	1360	1360	1360	0
580	20250110	112600	36297	1360	1360	1360	1360	0
581	20250110	112500	36297	1360	1360	1360	1360	0
582	20250110	112400	36297	1360	1360	1360	1360	0
583	20250110	112300	36297	1360	1360	1360	1360	0
584	20250110	112200	36297	1360	1360	1360	1360	0
585	20250110	112100	36297	1360	1360	1360	1360	0
586	20250110	112000	36297	1360	1360	1360	1360	0
587	20250110	111900	36297	1360	1360	1360	1360	0
588	20250110	111800	36297	1360	1360	1360	1360	0
589	20250110	111700	36297	1360	1360	1360	1360	0
590	20250110	111600	36297	1360	1360	1360	1360	0
591	20250110	111500	36297	1360	1360	1360	1360	0
592	20250110	111400	36297	1360	1360	1360	1360	0
593	20250110	111300	36297	1360	1360	1360	1360	0
594	20250110	111200	36297	1360	1360	1360	1360	0
595	20250110	111100	36297	1360	1360	1360	1360	0
596	20250110	111000	36297	1360	1360	1360	1360	0
597	20250110	110900	36297	1360	1360	1360	1360	0
598	20250110	110800	36297	1360	1360	1360	1360	0
599	20250110	110700	36297	1360	1360	1360	1360	0
600	20250110	110600	36297	1360	1360	1360	1360	0
601	20250110	110500	36297	1360	1360	1360	1360	0
602	20250110	110400	36297	1360	1360	1360	1360	0
603	20250110	110300	36297	1360	1360	1360	1360	0
604	20250110	110200	36297	1360	1360	1360	1360	0
605	20250110	110100	36297	1360	1359	1360	1359	10
606	20250110	110000	22702	1211	1211	1211	1211	0
607	20250110	105900	22702	1211	1211	1211	1211	0
608	20250110	105800	22702	1211	1211	1211	1211	0
609	20250110	105700	22702	1211	1211	1211	1211	0
610	20250110	105600	22702	1211	1211	1211	1211	0
611	20250110	105500	22702	1211	1211	1211	1211	0
612	20250110	105400	22702	1211	1211	1211	1211	0
613	20250110	105300	22702	1211	1211	1211	1211	0
614	20250110	105200	22702	1211	1211	1211	1211	0
615	20250110	105100	22702	1211	1211	1211	1211	0
616	20250110	105000	22702	1211	1211	1211	1211	0
617	20250110	104900	22702	1211	1211	1211	1211	5
618	20250110	104800	16647	1387	1387	1387	1387	0
619	20250110	104700	16647	1387	1387	1387	1387	0
620	20250110	104600	16647	1387	1387	1387	1387	0
621	20250110	104500	16647	1387	1387	1387	1387	0
622	20250110	104400	16647	1387	1387	1387	1387	0
623	20250110	104300	16647	1387	1387	1387	1387	0
624	20250110	104200	16647	1387	1387	1387	1387	0
625	20250110	104100	16647	1387	1387	1387	1387	0
626	20250110	104000	16647	1387	1387	1387	1387	0
627	20250110	103900	16647	1387	1387	1387	1387	0
628	20250110	103800	16647	1387	1387	1387	1387	0
629	20250110	103700	16647	1387	1387	1387	1387	0
630	20250110	103600	16647	1387	1387	1387	1387	0
631	20250110	103500	16647	1387	1387	1387	1387	0
632	20250110	103400	16647	1387	1387	1387	1387	0
633	20250110	103300	16647	1387	1387	1387	1387	0
634	20250110	103200	16647	1387	1387	1387	1387	0
635	20250110	103100	16647	1387	1387	1387	1387	0
636	20250110	103000	16647	1387	1387	1387	1387	0
637	20250110	102900	16647	1387	1387	1387	1387	0
638	20250110	102800	16647	1387	1387	1387	1387	0
639	20250110	102700	16647	1387	1387	1387	1387	0
640	20250110	102600	16647	1387	1387	1387	1387	0
641	20250110	102500	16647	1387	1387	1387	1387	0
642	20250110	102400	16647	1387	1387	1387	1387	0
643	20250110	102300	16647	1387	1387	1387	1387	0
644	20250110	102200	16647	1387	1387	1387	1387	0
645	20250110	102100	16647	1387	1387	1387	1387	0
646	20250110	102000	16647	1387	1387	1387	1387	0
647	20250110	101900	16647	1387	1387	1387	1387	0
648	20250110	101800	16647	1387	1387	1387	1387	0
649	20250110	101700	16647	1387	1387	1387	1387	0
650	20250110	101600	16647	1387	1387	1387	1387	0
651	20250110	101500	16647	1387	1387	1387	1387	0
652	20250110	101400	16647	1387	1387	1387	1387	0
653	20250110	101300	16647	1387	1387	1387	1387	0
654	20250110	101200	16647	1387	1387	1387	1387	0
655	20250110	101100	16647	1387	1387	1387	1387	0
656	20250110	101000	16647	1387	1387	1387	1387	0
657	20250110	100900	16647	1387	1387	1387	1387	0
658	20250110	100800	16647	1387	1387	1387	1387	0
659	20250110	100700	16647	1387	1387	1387	1387	0
660	20250110	100600	16647	1387	1387	1387	1387	0
661	20250110	100500	16647	1387	1387	1387	1387	0
662	20250110	100400	16647	1387	1387	1387	1387	0
663	20250110	100300	16647	1387	1387	1387	1387	0
664	20250110	100200	16647	1387	1387	1387	1387	0
665	20250110	100100	16647	1387	1387	1387	1387	0
666	20250110	100000	16647	1387	1387	1387	1387	0
667	20250110	095900	16647	1387	1387	1387	1387	0
668	20250110	095800	16647	1387	1387	1387	1387	0
669	20250110	095700	16647	1387	1387	1387	1387	0
670	20250110	095600	16647	1387	1387	1387	1387	0
671	20250110	095500	16647	1387	1387	1387	1387	0
672	20250110	095400	16647	1387	1387	1387	1387	0
673	20250110	095300	16647	1387	1387	1387	1387	0
674	20250110	095200	16647	1387	1387	1387	1387	0
675	20250110	095100	16647	1387	1387	1387	1387	0
676	20250110	095000	16647	1387	1387	1387	1387	0
677	20250110	094900	16647	1387	1387	1387	1387	0
678	20250110	094800	16647	1387	1387	1387	1387	0
679	20250110	094700	16647	1387	1387	1387	1387	0
680	20250110	094600	16647	1387	1387	1387	1387	0
681	20250110	094500	16647	1387	1387	1387	1387	0
682	20250110	094400	16647	1387	1387	1387	1387	0
683	20250110	094300	16647	1387	1387	1387	1387	0
684	20250110	094200	16647	1387	1387	1387	1387	0
685	20250110	094100	16647	1387	1387	1387	1387	0
686	20250110	094000	16647	1387	1387	1387	1387	0
687	20250110	093900	16647	1387	1387	1387	1387	0
688	20250110	093800	16647	1387	1387	1387	1387	0
689	20250110	093700	16647	1387	1387	1387	1387	10
690	20250110	093600	2777	1387	1387	1387	1387	0
691	20250110	093500	2777	1387	1387	1387	1387	0
692	20250110	093400	2777	1387	1387	1387	1387	0
693	20250110	093300	2777	1387	1387	1387	1387	0
694	20250110	093200	2777	1387	1387	1387	1387	1
695	20250110	093100	1390	1390	1390	1390	1390	0
696	20250110	093000	1390	1390	1390	1390	1390	0
697	20250110	092900	1390	1390	1390	1390	1390	0
698	20250110	092800	1390	1390	1390	1390	1390	0
699	20250110	092700	1390	1390	1390	1390	1390	0
700	20250110	092600	1390	1390	1390	1390	1390	0
701	20250110	092500	1390	1390	1390	1390	1390	0
702	20250110	092400	1390	1390	1390	1390	1390	0
703	20250110	092300	1390	1390	1390	1390	1390	0
704	20250110	092200	1390	1390	1390	1390	1390	0
705	20250110	092100	1390	1390	1390	1390	1390	0
706	20250110	092000	1390	1390	1390	1390	1390	0
707	20250110	091900	1390	1390	1390	1390	1390	0
708	20250110	091800	1390	1390	1390	1390	1390	0
709	20250110	091700	1390	1390	1390	1390	1390	0
710	20250110	091600	1390	1390	1390	1390	1390	0
711	20250110	091500	1390	1390	1390	1390	1390	0
712	20250110	091400	1390	1390	1390	1390	1390	0
713	20250110	091300	1390	1390	1390	1390	1390	0
714	20250110	091200	1390	1390	1390	1390	1390	0
715	20250110	091100	1390	1390	1390	1390	1390	0
716	20250110	091000	1390	1390	1390	1390	1390	0
717	20250110	090900	1390	1390	1390	1390	1390	0
718	20250110	090800	1390	1390	1390	1390	1390	0
719	20250110	090700	1390	1390	1390	1390	1390	0
720	20250110	090600	1390	1390	1390	1390	1390	0
721	20250110	090500	1390	1390	1390	1390	1390	0
722	20250110	090400	1390	1390	1390	1390	1390	0
723	20250110	090300	1390	1390	1390	1390	1390	0
724	20250110	090200	1390	1390	1390	1390	1390	0
725	20250110	090100	1390	1390	1390	1390	1390	0
726	20250110	090000	1390	1390	1390	1390	1390	1