KissMeData/290120/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	210600	5432805	2375	2375	2375	2375	306
3	20250110	210500	5432805	2375	2375	2375	2375	0
4	20250110	210400	5432805	2375	2375	2375	2375	0
5	20250110	210300	5432805	2375	2375	2375	2375	0
6	20250110	210200	5432805	2375	2375	2375	2375	0
7	20250110	210100	5432805	2375	2375	2375	2375	0
8	20250110	210000	5432805	2375	2375	2375	2375	0
9	20250110	205900	5432805	2375	2375	2375	2375	0
10	20250110	205800	5432805	2375	2375	2375	2375	0
11	20250110	205700	5432805	2375	2375	2375	2375	0
12	20250110	205600	5432805	2375	2375	2375	2375	0
13	20250110	205500	5432805	2375	2375	2375	2375	0
14	20250110	205400	5432805	2375	2375	2375	2375	0
15	20250110	205300	5432805	2375	2375	2375	2375	0
16	20250110	205200	5432805	2375	2375	2375	2375	0
17	20250110	205100	5432805	2375	2375	2375	2375	0
18	20250110	205000	5432805	2375	2375	2375	2375	0
19	20250110	204900	5432805	2375	2375	2375	2375	0
20	20250110	204800	5432805	2375	2375	2375	2375	0
21	20250110	204700	5432805	2375	2375	2375	2375	0
22	20250110	204600	5432805	2375	2375	2375	2375	0
23	20250110	204500	5432805	2375	2375	2375	2375	0
24	20250110	204400	5432805	2375	2375	2375	2375	0
25	20250110	204300	5432805	2375	2375	2375	2375	0
26	20250110	204200	5432805	2375	2375	2375	2375	0
27	20250110	204100	5432805	2375	2375	2375	2375	0
28	20250110	204000	5432805	2375	2375	2375	2375	0
29	20250110	203900	5432805	2375	2375	2375	2375	0
30	20250110	203800	5432805	2375	2375	2375	2375	0
31	20250110	203700	5432805	2375	2375	2375	2375	0
32	20250110	203600	5432805	2375	2375	2375	2375	306
33	20250110	203500	5432805	2375	2375	2375	2375	0
34	20250110	203400	5432805	2375	2375	2375	2375	0
35	20250110	203300	5432805	2375	2375	2375	2375	0
36	20250110	203200	5432805	2375	2375	2375	2375	0
37	20250110	203100	5432805	2375	2375	2375	2375	0
38	20250110	203000	5432805	2375	2375	2375	2375	0
39	20250110	202900	5432805	2375	2375	2375	2375	0
40	20250110	202800	5432805	2375	2375	2375	2375	0
41	20250110	202700	5432805	2375	2375	2375	2375	0
42	20250110	202600	5432805	2375	2375	2375	2375	0
43	20250110	202500	5432805	2375	2375	2375	2375	0
44	20250110	202400	5432805	2375	2375	2375	2375	0
45	20250110	202300	5432805	2375	2375	2375	2375	0
46	20250110	202200	5432805	2375	2375	2375	2375	0
47	20250110	202100	5432805	2375	2375	2375	2375	0
48	20250110	202000	5432805	2375	2375	2375	2375	0
49	20250110	201900	5432805	2375	2375	2375	2375	0
50	20250110	201800	5432805	2375	2375	2375	2375	0
51	20250110	201700	5432805	2375	2375	2375	2375	0
52	20250110	201600	5432805	2375	2375	2375	2375	0
53	20250110	201500	5432805	2375	2375	2375	2375	0
54	20250110	201400	5432805	2375	2375	2375	2375	0
55	20250110	201300	5432805	2375	2375	2375	2375	0
56	20250110	201200	5432805	2375	2375	2375	2375	0
57	20250110	201100	5432805	2375	2375	2375	2375	0
58	20250110	201000	5432805	2375	2375	2375	2375	0
59	20250110	200900	5432805	2375	2375	2375	2375	0
60	20250110	200800	5432805	2375	2375	2375	2375	0
61	20250110	200700	5432805	2375	2375	2375	2375	0
62	20250110	200600	5432805	2375	2375	2375	2375	306
63	20250110	200500	5432805	2375	2375	2375	2375	0
64	20250110	200400	5432805	2375	2375	2375	2375	0
65	20250110	200300	5432805	2375	2375	2375	2375	0
66	20250110	200200	5432805	2375	2375	2375	2375	0
67	20250110	200100	5432805	2375	2375	2375	2375	0
68	20250110	200000	5432805	2375	2375	2375	2375	0
69	20250110	195900	5432805	2375	2375	2375	2375	0
70	20250110	195800	5432805	2375	2375	2375	2375	0
71	20250110	195700	5432805	2375	2375	2375	2375	0
72	20250110	195600	5432805	2375	2375	2375	2375	0
73	20250110	195500	5432805	2375	2375	2375	2375	0
74	20250110	195400	5432805	2375	2375	2375	2375	0
75	20250110	195300	5432805	2375	2375	2375	2375	0
76	20250110	195200	5432805	2375	2375	2375	2375	0
77	20250110	195100	5432805	2375	2375	2375	2375	0
78	20250110	195000	5432805	2375	2375	2375	2375	0
79	20250110	194900	5432805	2375	2375	2375	2375	0
80	20250110	194800	5432805	2375	2375	2375	2375	0
81	20250110	194700	5432805	2375	2375	2375	2375	0
82	20250110	194600	5432805	2375	2375	2375	2375	0
83	20250110	194500	5432805	2375	2375	2375	2375	0
84	20250110	194400	5432805	2375	2375	2375	2375	0
85	20250110	194300	5432805	2375	2375	2375	2375	0
86	20250110	194200	5432805	2375	2375	2375	2375	0
87	20250110	194100	5432805	2375	2375	2375	2375	0
88	20250110	194000	5432805	2375	2375	2375	2375	0
89	20250110	193900	5432805	2375	2375	2375	2375	0
90	20250110	193800	5432805	2375	2375	2375	2375	0
91	20250110	193700	5432805	2375	2375	2375	2375	0
92	20250110	193600	5432805	2375	2375	2375	2375	306
93	20250110	193500	5432805	2375	2375	2375	2375	0
94	20250110	193400	5432805	2375	2375	2375	2375	0
95	20250110	193300	5432805	2375	2375	2375	2375	0
96	20250110	193200	5432805	2375	2375	2375	2375	0
97	20250110	193100	5432805	2375	2375	2375	2375	0
98	20250110	193000	5432805	2375	2375	2375	2375	0
99	20250110	192900	5432805	2375	2375	2375	2375	0
100	20250110	192800	5432805	2375	2375	2375	2375	0
101	20250110	192700	5432805	2375	2375	2375	2375	0
102	20250110	192600	5432805	2375	2375	2375	2375	0
103	20250110	192500	5432805	2375	2375	2375	2375	0
104	20250110	192400	5432805	2375	2375	2375	2375	0
105	20250110	192300	5432805	2375	2375	2375	2375	0
106	20250110	192200	5432805	2375	2375	2375	2375	0
107	20250110	192100	5432805	2375	2375	2375	2375	0
108	20250110	192000	5432805	2375	2375	2375	2375	0
109	20250110	191900	5432805	2375	2375	2375	2375	0
110	20250110	191800	5432805	2375	2375	2375	2375	0
111	20250110	191700	5432805	2375	2375	2375	2375	0
112	20250110	191600	5432805	2375	2375	2375	2375	0
113	20250110	191500	5432805	2375	2375	2375	2375	0
114	20250110	191400	5432805	2375	2375	2375	2375	0
115	20250110	191300	5432805	2375	2375	2375	2375	0
116	20250110	191200	5432805	2375	2375	2375	2375	0
117	20250110	191100	5432805	2375	2375	2375	2375	0
118	20250110	191000	5432805	2375	2375	2375	2375	0
119	20250110	190900	5432805	2375	2375	2375	2375	0
120	20250110	190800	5432805	2375	2375	2375	2375	0
121	20250110	190700	5432805	2375	2375	2375	2375	0
122	20250110	190600	5432805	2375	2375	2375	2375	306
123	20250110	190500	5432805	2375	2375	2375	2375	0
124	20250110	190400	5432805	2375	2375	2375	2375	0
125	20250110	190300	5432805	2375	2375	2375	2375	0
126	20250110	190200	5432805	2375	2375	2375	2375	0
127	20250110	190100	5432805	2375	2375	2375	2375	0
128	20250110	190000	5432805	2375	2375	2375	2375	0
129	20250110	185900	5432805	2375	2375	2375	2375	0
130	20250110	185800	5432805	2375	2375	2375	2375	0
131	20250110	185700	5432805	2375	2375	2375	2375	0
132	20250110	185600	5432805	2375	2375	2375	2375	0
133	20250110	185500	5432805	2375	2375	2375	2375	0
134	20250110	185400	5432805	2375	2375	2375	2375	0
135	20250110	185300	5432805	2375	2375	2375	2375	0
136	20250110	185200	5432805	2375	2375	2375	2375	0
137	20250110	185100	5432805	2375	2375	2375	2375	0
138	20250110	185000	5432805	2375	2375	2375	2375	0
139	20250110	184900	5432805	2375	2375	2375	2375	0
140	20250110	184800	5432805	2375	2375	2375	2375	0
141	20250110	184700	5432805	2375	2375	2375	2375	0
142	20250110	184600	5432805	2375	2375	2375	2375	0
143	20250110	184500	5432805	2375	2375	2375	2375	0
144	20250110	184400	5432805	2375	2375	2375	2375	0
145	20250110	184300	5432805	2375	2375	2375	2375	0
146	20250110	184200	5432805	2375	2375	2375	2375	0
147	20250110	184100	5432805	2375	2375	2375	2375	0
148	20250110	184000	5432805	2375	2375	2375	2375	0
149	20250110	183900	5432805	2375	2375	2375	2375	0
150	20250110	183800	5432805	2375	2375	2375	2375	0
151	20250110	183700	5432805	2375	2375	2375	2375	0
152	20250110	183600	5432805	2375	2375	2375	2375	306
153	20250110	183500	5432805	2375	2375	2375	2375	0
154	20250110	183400	5432805	2375	2375	2375	2375	0
155	20250110	183300	5432805	2375	2375	2375	2375	0
156	20250110	183200	5432805	2375	2375	2375	2375	0
157	20250110	183100	5432805	2375	2375	2375	2375	0
158	20250110	183000	5432805	2375	2375	2375	2375	0
159	20250110	182900	5432805	2375	2375	2375	2375	0
160	20250110	182800	5432805	2375	2375	2375	2375	0
161	20250110	182700	5432805	2375	2375	2375	2375	0
162	20250110	182600	5432805	2375	2375	2375	2375	0
163	20250110	182500	5432805	2375	2375	2375	2375	0
164	20250110	182400	5432805	2375	2375	2375	2375	0
165	20250110	182300	5432805	2375	2375	2375	2375	0
166	20250110	182200	5432805	2375	2375	2375	2375	0
167	20250110	182100	5432805	2375	2375	2375	2375	0
168	20250110	182000	5432805	2375	2375	2375	2375	0
169	20250110	181900	5432805	2375	2375	2375	2375	0
170	20250110	181800	5432805	2375	2375	2375	2375	0
171	20250110	181700	5432805	2375	2375	2375	2375	0
172	20250110	181600	5432805	2375	2375	2375	2375	0
173	20250110	181500	5432805	2375	2375	2375	2375	0
174	20250110	181400	5432805	2375	2375	2375	2375	0
175	20250110	181300	5432805	2375	2375	2375	2375	0
176	20250110	181200	5432805	2375	2375	2375	2375	0
177	20250110	181100	5432805	2375	2375	2375	2375	0
178	20250110	181000	5432805	2375	2375	2375	2375	0
179	20250110	180900	5432805	2375	2375	2375	2375	0
180	20250110	180800	5432805	2375	2375	2375	2375	0
181	20250110	180700	5432805	2375	2375	2375	2375	0
182	20250110	180600	5432805	2375	2375	2375	2375	306
183	20250110	180500	5432805	2375	2375	2375	2375	0
184	20250110	180400	5432805	2375	2375	2375	2375	0
185	20250110	180300	5432805	2375	2375	2375	2375	0
186	20250110	180200	5432805	2375	2375	2375	2375	0
187	20250110	180100	5432805	2375	2375	2375	2375	0
188	20250110	180000	5432805	2375	2375	2375	2375	0
189	20250110	175900	5432805	2375	2375	2375	2375	0
190	20250110	175800	5432805	2375	2375	2375	2375	0
191	20250110	175700	5432805	2375	2375	2375	2375	0
192	20250110	175600	5432805	2375	2375	2375	2375	0
193	20250110	175500	5432805	2375	2375	2375	2375	0
194	20250110	175400	5432805	2375	2375	2375	2375	0
195	20250110	175300	5432805	2375	2375	2375	2375	0
196	20250110	175200	5432805	2375	2375	2375	2375	0
197	20250110	175100	5432805	2375	2375	2375	2375	0
198	20250110	175000	5432805	2375	2375	2375	2375	0
199	20250110	174900	5432805	2375	2375	2375	2375	0
200	20250110	174800	5432805	2375	2375	2375	2375	0
201	20250110	174700	5432805	2375	2375	2375	2375	0
202	20250110	174600	5432805	2375	2375	2375	2375	0
203	20250110	174500	5432805	2375	2375	2375	2375	0
204	20250110	174400	5432805	2375	2375	2375	2375	0
205	20250110	174300	5432805	2375	2375	2375	2375	0
206	20250110	174200	5432805	2375	2375	2375	2375	0
207	20250110	174100	5432805	2375	2375	2375	2375	0
208	20250110	174000	5432805	2375	2375	2375	2375	0
209	20250110	173900	5432805	2375	2375	2375	2375	0
210	20250110	173800	5432805	2375	2375	2375	2375	0
211	20250110	173700	5432805	2375	2375	2375	2375	0
212	20250110	173600	5432805	2375	2375	2375	2375	306
213	20250110	173500	5432805	2375	2375	2375	2375	0
214	20250110	173400	5432805	2375	2375	2375	2375	0
215	20250110	173300	5432805	2375	2375	2375	2375	0
216	20250110	173200	5432805	2375	2375	2375	2375	0
217	20250110	173100	5432805	2375	2375	2375	2375	0
218	20250110	173000	5432805	2375	2375	2375	2375	0
219	20250110	172900	5432805	2375	2375	2375	2375	0
220	20250110	172800	5432805	2375	2375	2375	2375	0
221	20250110	172700	5432805	2375	2375	2375	2375	0
222	20250110	172600	5432805	2375	2375	2375	2375	0
223	20250110	172500	5432805	2375	2375	2375	2375	0
224	20250110	172400	5432805	2375	2375	2375	2375	0
225	20250110	172300	5432805	2375	2375	2375	2375	0
226	20250110	172200	5432805	2375	2375	2375	2375	0
227	20250110	172100	5432805	2375	2375	2375	2375	0
228	20250110	172000	5432805	2375	2375	2375	2375	0
229	20250110	171900	5432805	2375	2375	2375	2375	0
230	20250110	171800	5432805	2375	2375	2375	2375	0
231	20250110	171700	5432805	2375	2375	2375	2375	0
232	20250110	171600	5432805	2375	2375	2375	2375	0
233	20250110	171500	5432805	2375	2375	2375	2375	0
234	20250110	171400	5432805	2375	2375	2375	2375	0
235	20250110	171300	5432805	2375	2375	2375	2375	0
236	20250110	171200	5432805	2375	2375	2375	2375	0
237	20250110	171100	5432805	2375	2375	2375	2375	0
238	20250110	171000	5432805	2375	2375	2375	2375	0
239	20250110	170900	5432805	2375	2375	2375	2375	0
240	20250110	170800	5432805	2375	2375	2375	2375	0
241	20250110	170700	5432805	2375	2375	2375	2375	0
242	20250110	170600	5432805	2375	2375	2375	2375	306
243	20250110	170500	5432805	2375	2375	2375	2375	0
244	20250110	170400	5432805	2375	2375	2375	2375	0
245	20250110	170300	5432805	2375	2375	2375	2375	0
246	20250110	170200	5432805	2375	2375	2375	2375	0
247	20250110	170100	5432805	2375	2375	2375	2375	0
248	20250110	170000	5432805	2375	2375	2375	2375	0
249	20250110	165900	5432805	2375	2375	2375	2375	0
250	20250110	165800	5432805	2375	2375	2375	2375	0
251	20250110	165700	5432805	2375	2375	2375	2375	0
252	20250110	165600	5432805	2375	2375	2375	2375	0
253	20250110	165500	5432805	2375	2375	2375	2375	0
254	20250110	165400	5432805	2375	2375	2375	2375	0
255	20250110	165300	5432805	2375	2375	2375	2375	0
256	20250110	165200	5432805	2375	2375	2375	2375	0
257	20250110	165100	5432805	2375	2375	2375	2375	0
258	20250110	165000	5432805	2375	2375	2375	2375	0
259	20250110	164900	5432805	2375	2375	2375	2375	0
260	20250110	164800	5432805	2375	2375	2375	2375	0
261	20250110	164700	5432805	2375	2375	2375	2375	0
262	20250110	164600	5432805	2375	2375	2375	2375	0
263	20250110	164500	5432805	2375	2375	2375	2375	0
264	20250110	164400	5432805	2375	2375	2375	2375	0
265	20250110	164300	5432805	2375	2375	2375	2375	0
266	20250110	164200	5432805	2375	2375	2375	2375	0
267	20250110	164100	5432805	2375	2375	2375	2375	0
268	20250110	164000	5432805	2375	2375	2375	2375	0
269	20250110	163900	5432805	2375	2375	2375	2375	0
270	20250110	163800	5432805	2375	2375	2375	2375	0
271	20250110	163700	5432805	2375	2375	2375	2375	0
272	20250110	163600	5432805	2375	2375	2375	2375	306
273	20250110	163500	5432805	2375	2375	2375	2375	0
274	20250110	163400	5432805	2375	2375	2375	2375	0
275	20250110	163300	5432805	2375	2375	2375	2375	0
276	20250110	163200	5432805	2375	2375	2375	2375	0
277	20250110	163100	5432805	2375	2375	2375	2375	0
278	20250110	163000	5432805	2375	2375	2375	2375	0
279	20250110	162900	5432805	2375	2375	2375	2375	0
280	20250110	162800	5432805	2375	2375	2375	2375	0
281	20250110	162700	5432805	2375	2375	2375	2375	0
282	20250110	162600	5432805	2375	2375	2375	2375	0
283	20250110	162500	5432805	2375	2375	2375	2375	0
284	20250110	162400	5432805	2375	2375	2375	2375	0
285	20250110	162300	5432805	2375	2375	2375	2375	0
286	20250110	162200	5432805	2375	2375	2375	2375	0
287	20250110	162100	5432805	2375	2375	2375	2375	0
288	20250110	162000	5432805	2375	2375	2375	2375	0
289	20250110	161900	5432805	2375	2375	2375	2375	0
290	20250110	161800	5432805	2375	2375	2375	2375	0
291	20250110	161700	5432805	2375	2375	2375	2375	0
292	20250110	161600	5432805	2375	2375	2375	2375	0
293	20250110	161500	5432805	2375	2375	2375	2375	0
294	20250110	161400	5432805	2375	2375	2375	2375	0
295	20250110	161300	5432805	2375	2375	2375	2375	0
296	20250110	161200	5432805	2375	2375	2375	2375	0
297	20250110	161100	5432805	2375	2375	2375	2375	0
298	20250110	161000	5432805	2375	2375	2375	2375	0
299	20250110	160900	5432805	2375	2375	2375	2375	0
300	20250110	160800	5432805	2375	2375	2375	2375	0
301	20250110	160700	5432805	2375	2375	2375	2375	0
302	20250110	160600	5432805	2375	2375	2375	2375	306
303	20250110	160500	5432805	2375	2375	2375	2375	0
304	20250110	160400	5432805	2375	2375	2375	2375	0
305	20250110	160300	5432805	2375	2375	2375	2375	0
306	20250110	160200	5432805	2375	2375	2375	2375	0
307	20250110	160100	5432805	2375	2375	2375	2375	0
308	20250110	160000	5432805	2375	2375	2375	2375	0
309	20250110	155900	5432805	2375	2375	2375	2375	0
310	20250110	155800	5432805	2375	2375	2375	2375	0
311	20250110	155700	5432805	2375	2375	2375	2375	0
312	20250110	155600	5432805	2375	2375	2375	2375	0
313	20250110	155500	5432805	2375	2375	2375	2375	0
314	20250110	155400	5432805	2375	2375	2375	2375	0
315	20250110	155300	5432805	2375	2375	2375	2375	0
316	20250110	155200	5432805	2375	2375	2375	2375	0
317	20250110	155100	5432805	2375	2375	2375	2375	0
318	20250110	155000	5432805	2375	2375	2375	2375	0
319	20250110	154900	5432805	2375	2375	2375	2375	0
320	20250110	154800	5432805	2375	2375	2375	2375	0
321	20250110	154700	5432805	2375	2375	2375	2375	0
322	20250110	154600	5432805	2375	2375	2375	2375	0
323	20250110	154500	5432805	2375	2375	2375	2375	0
324	20250110	154400	5432805	2375	2375	2375	2375	0
325	20250110	154300	5432805	2375	2375	2375	2375	0
326	20250110	154200	5432805	2375	2375	2375	2375	0
327	20250110	154100	5432805	2375	2375	2375	2375	0
328	20250110	154000	5432805	2375	2375	2375	2375	0
329	20250110	153900	5432805	2375	2375	2375	2375	0
330	20250110	153800	5432805	2375	2375	2375	2375	0
331	20250110	153700	5432805	2375	2375	2375	2375	0
332	20250110	153600	5432805	2375	2375	2375	2375	306
333	20250110	153500	5432805	2375	2375	2375	2375	0
334	20250110	153400	5432805	2375	2375	2375	2375	0
335	20250110	153300	5432805	2375	2375	2375	2375	0
336	20250110	153200	5432805	2375	2375	2375	2375	0
337	20250110	153100	5432805	2375	2375	2375	2375	0
338	20250110	153000	5432805	2375	2375	2375	2375	306
339	20250110	152900	4706055	2380	2380	2380	2380	0
340	20250110	152800	4706055	2380	2380	2380	2380	0
341	20250110	152700	4706055	2380	2380	2380	2380	0
342	20250110	152600	4706055	2380	2380	2380	2380	0
343	20250110	152500	4706055	2380	2380	2380	2380	0
344	20250110	152400	4706055	2380	2380	2380	2380	0
345	20250110	152300	4706055	2380	2380	2380	2380	0
346	20250110	152200	4706055	2380	2380	2380	2380	0
347	20250110	152100	4706055	2380	2380	2380	2380	0
348	20250110	152000	4706055	2380	2380	2380	2380	0
349	20250110	151900	4706055	2380	2380	2380	2380	0
350	20250110	151800	4706055	2380	2380	2380	2380	0
351	20250110	151700	4706055	2380	2380	2380	2380	1
352	20250110	151600	4703675	2365	2365	2365	2365	0
353	20250110	151500	4703675	2365	2365	2365	2365	0
354	20250110	151400	4703675	2365	2365	2365	2365	0
355	20250110	151300	4703675	2365	2365	2365	2365	0
356	20250110	151200	4703675	2365	2365	2365	2365	0
357	20250110	151100	4703675	2365	2365	2365	2365	0
358	20250110	151000	4703675	2365	2365	2365	2365	0
359	20250110	150900	4703675	2365	2365	2365	2365	0
360	20250110	150800	4703675	2365	2365	2365	2365	0
361	20250110	150700	4703675	2365	2365	2365	2365	145
362	20250110	150600	4360750	2355	2355	2355	2355	0
363	20250110	150500	4360750	2355	2355	2355	2355	0
364	20250110	150400	4360750	2355	2355	2355	2355	0
365	20250110	150300	4360750	2355	2355	2355	2355	0
366	20250110	150200	4360750	2355	2355	2355	2355	0
367	20250110	150100	4360750	2355	2355	2355	2355	0
368	20250110	150000	4360750	2355	2355	2355	2355	0
369	20250110	145900	4360750	2355	2355	2355	2355	0
370	20250110	145800	4360750	2355	2355	2355	2355	0
371	20250110	145700	4360750	2355	2355	2355	2355	0
372	20250110	145600	4360750	2355	2355	2355	2355	0
373	20250110	145500	4360750	2355	2355	2355	2355	0
374	20250110	145400	4360750	2355	2355	2355	2355	0
375	20250110	145300	4360750	2355	2355	2355	2355	0
376	20250110	145200	4360750	2355	2355	2355	2355	0
377	20250110	145100	4360750	2355	2355	2355	2355	20
378	20250110	145000	4313650	2355	2355	2355	2355	0
379	20250110	144900	4313650	2355	2355	2355	2355	0
380	20250110	144800	4313650	2355	2355	2355	2355	0
381	20250110	144700	4313650	2355	2355	2355	2355	0
382	20250110	144600	4313650	2355	2355	2355	2355	6
383	20250110	144500	4299520	2355	2355	2355	2355	0
384	20250110	144400	4299520	2355	2355	2355	2355	0
385	20250110	144300	4299520	2355	2355	2355	2355	0
386	20250110	144200	4299520	2355	2355	2355	2355	0
387	20250110	144100	4299520	2355	2355	2355	2355	0
388	20250110	144000	4299520	2355	2355	2355	2355	0
389	20250110	143900	4299520	2355	2355	2355	2355	0
390	20250110	143800	4299520	2355	2355	2355	2355	0
391	20250110	143700	4299520	2355	2355	2355	2355	0
392	20250110	143600	4299520	2355	2355	2355	2355	3
393	20250110	143500	4292455	2355	2355	2355	2355	0
394	20250110	143400	4292455	2355	2355	2355	2355	0
395	20250110	143300	4292455	2355	2355	2355	2355	0
396	20250110	143200	4292455	2355	2355	2355	2355	0
397	20250110	143100	4292455	2355	2355	2355	2355	3
398	20250110	143000	4285390	2355	2355	2355	2355	0
399	20250110	142900	4285390	2355	2355	2355	2355	0
400	20250110	142800	4285390	2355	2355	2355	2355	0
401	20250110	142700	4285390	2355	2355	2355	2355	0
402	20250110	142600	4285390	2355	2355	2355	2355	3
403	20250110	142500	4278325	2355	2355	2355	2355	0
404	20250110	142400	4278325	2355	2355	2355	2355	0
405	20250110	142300	4278325	2355	2355	2355	2355	3
406	20250110	142200	4271260	2355	2355	2355	2355	0
407	20250110	142100	4271260	2355	2355	2355	2355	0
408	20250110	142000	4271260	2355	2355	2355	2355	0
409	20250110	141900	4271260	2355	2355	2355	2355	0
410	20250110	141800	4271260	2355	2355	2355	2355	0
411	20250110	141700	4271260	2355	2355	2355	2355	0
412	20250110	141600	4271260	2355	2355	2355	2355	3
413	20250110	141500	4264195	2345	2345	2345	2345	0
414	20250110	141400	4264195	2345	2345	2345	2345	0
415	20250110	141300	4264195	2345	2345	2345	2345	0
416	20250110	141200	4264195	2345	2345	2345	2345	0
417	20250110	141100	4264195	2345	2345	2345	2345	0
418	20250110	141000	4264195	2345	2345	2345	2345	0
419	20250110	140900	4264195	2345	2345	2345	2345	0
420	20250110	140800	4264195	2345	2345	2345	2345	0
421	20250110	140700	4264195	2345	2345	2345	2345	0
422	20250110	140600	4264195	2345	2345	2345	2345	0
423	20250110	140500	4264195	2345	2345	2345	2345	0
424	20250110	140400	4264195	2345	2345	2345	2345	0
425	20250110	140300	4264195	2345	2345	2345	2345	0
426	20250110	140200	4264195	2345	2345	2345	2345	0
427	20250110	140100	4264195	2345	2345	2345	2345	0
428	20250110	140000	4264195	2345	2345	2345	2345	0
429	20250110	135900	4264195	2345	2345	2345	2345	0
430	20250110	135800	4264195	2345	2345	2345	2345	0
431	20250110	135700	4264195	2345	2345	2345	2345	0
432	20250110	135600	4264195	2345	2345	2345	2345	0
433	20250110	135500	4264195	2345	2350	2350	2345	24
434	20250110	135400	4207900	2355	2355	2355	2355	0
435	20250110	135300	4207900	2355	2355	2355	2355	0
436	20250110	135200	4207900	2355	2355	2355	2355	0
437	20250110	135100	4207900	2355	2355	2355	2355	6
438	20250110	135000	4193770	2355	2355	2355	2355	0
439	20250110	134900	4193770	2355	2355	2355	2355	0
440	20250110	134800	4193770	2355	2355	2355	2355	0
441	20250110	134700	4193770	2355	2355	2355	2355	0
442	20250110	134600	4193770	2355	2355	2355	2355	0
443	20250110	134500	4193770	2355	2355	2355	2355	0
444	20250110	134400	4193770	2355	2355	2355	2355	0
445	20250110	134300	4193770	2355	2355	2355	2355	0
446	20250110	134200	4193770	2355	2355	2355	2355	0
447	20250110	134100	4193770	2355	2355	2355	2355	0
448	20250110	134000	4193770	2355	2355	2355	2355	0
449	20250110	133900	4193770	2355	2355	2355	2355	0
450	20250110	133800	4193770	2355	2355	2355	2355	0
451	20250110	133700	4193770	2355	2355	2355	2355	0
452	20250110	133600	4193770	2355	2355	2355	2355	0
453	20250110	133500	4193770	2355	2355	2355	2355	0
454	20250110	133400	4193770	2355	2355	2355	2355	0
455	20250110	133300	4193770	2355	2355	2355	2355	0
456	20250110	133200	4193770	2355	2355	2355	2355	0
457	20250110	133100	4193770	2355	2355	2355	2355	0
458	20250110	133000	4193770	2355	2355	2355	2355	0
459	20250110	132900	4193770	2355	2355	2355	2355	0
460	20250110	132800	4193770	2355	2355	2355	2355	0
461	20250110	132700	4193770	2355	2355	2355	2355	0
462	20250110	132600	4193770	2355	2355	2355	2355	0
463	20250110	132500	4193770	2355	2355	2355	2355	0
464	20250110	132400	4193770	2355	2355	2355	2355	0
465	20250110	132300	4193770	2355	2355	2355	2355	0
466	20250110	132200	4193770	2355	2355	2355	2355	0
467	20250110	132100	4193770	2355	2355	2355	2355	0
468	20250110	132000	4193770	2355	2355	2355	2355	0
469	20250110	131900	4193770	2355	2355	2355	2355	0
470	20250110	131800	4193770	2355	2355	2355	2355	0
471	20250110	131700	4193770	2355	2355	2355	2355	0
472	20250110	131600	4193770	2355	2355	2355	2355	0
473	20250110	131500	4193770	2355	2355	2355	2355	0
474	20250110	131400	4193770	2355	2355	2355	2355	0
475	20250110	131300	4193770	2355	2355	2355	2355	0
476	20250110	131200	4193770	2355	2355	2355	2355	0
477	20250110	131100	4193770	2355	2355	2355	2355	0
478	20250110	131000	4193770	2355	2355	2355	2355	0
479	20250110	130900	4193770	2355	2355	2355	2355	0
480	20250110	130800	4193770	2355	2355	2355	2355	0
481	20250110	130700	4193770	2355	2355	2355	2355	0
482	20250110	130600	4193770	2355	2355	2355	2355	0
483	20250110	130500	4193770	2355	2355	2355	2355	0
484	20250110	130400	4193770	2355	2355	2355	2355	0
485	20250110	130300	4193770	2355	2355	2355	2355	0
486	20250110	130200	4193770	2355	2355	2355	2355	0
487	20250110	130100	4193770	2355	2355	2355	2355	0
488	20250110	130000	4193770	2355	2355	2355	2355	0
489	20250110	125900	4193770	2355	2355	2355	2355	0
490	20250110	125800	4193770	2355	2355	2355	2355	0
491	20250110	125700	4193770	2355	2355	2355	2355	0
492	20250110	125600	4193770	2355	2355	2355	2355	0
493	20250110	125500	4193770	2355	2355	2355	2355	0
494	20250110	125400	4193770	2355	2355	2355	2355	0
495	20250110	125300	4193770	2355	2355	2355	2355	0
496	20250110	125200	4193770	2355	2355	2355	2355	0
497	20250110	125100	4193770	2355	2355	2355	2355	0
498	20250110	125000	4193770	2355	2355	2355	2355	0
499	20250110	124900	4193770	2355	2355	2355	2355	0
500	20250110	124800	4193770	2355	2355	2355	2355	0
501	20250110	124700	4193770	2355	2355	2355	2355	0
502	20250110	124600	4193770	2355	2355	2355	2355	0
503	20250110	124500	4193770	2355	2355	2355	2355	0
504	20250110	124400	4193770	2355	2355	2355	2355	0
505	20250110	124300	4193770	2355	2355	2355	2355	0
506	20250110	124200	4193770	2355	2355	2355	2355	0
507	20250110	124100	4193770	2355	2355	2355	2355	0
508	20250110	124000	4193770	2355	2355	2355	2355	0
509	20250110	123900	4193770	2355	2355	2355	2355	0
510	20250110	123800	4193770	2355	2355	2355	2355	0
511	20250110	123700	4193770	2355	2355	2355	2355	0
512	20250110	123600	4193770	2355	2355	2355	2355	0
513	20250110	123500	4193770	2355	2355	2355	2355	0
514	20250110	123400	4193770	2355	2355	2355	2355	0
515	20250110	123300	4193770	2355	2355	2355	2355	0
516	20250110	123200	4193770	2355	2355	2355	2355	0
517	20250110	123100	4193770	2355	2355	2355	2355	0
518	20250110	123000	4193770	2355	2355	2355	2355	0
519	20250110	122900	4193770	2355	2355	2355	2355	0
520	20250110	122800	4193770	2355	2355	2355	2355	0
521	20250110	122700	4193770	2355	2355	2355	2355	0
522	20250110	122600	4193770	2355	2355	2355	2355	0
523	20250110	122500	4193770	2355	2355	2355	2355	0
524	20250110	122400	4193770	2355	2355	2355	2355	1
525	20250110	122300	4191415	2355	2355	2355	2355	0
526	20250110	122200	4191415	2355	2355	2355	2355	0
527	20250110	122100	4191415	2355	2355	2355	2355	0
528	20250110	122000	4191415	2355	2355	2355	2355	0
529	20250110	121900	4191415	2355	2355	2355	2355	0
530	20250110	121800	4191415	2355	2355	2355	2355	0
531	20250110	121700	4191415	2355	2355	2355	2355	0
532	20250110	121600	4191415	2355	2355	2355	2355	0
533	20250110	121500	4191415	2355	2355	2355	2355	0
534	20250110	121400	4191415	2355	2355	2355	2355	213
535	20250110	121300	3689800	2355	2355	2355	2355	0
536	20250110	121200	3689800	2355	2355	2355	2355	0
537	20250110	121100	3689800	2355	2355	2355	2355	0
538	20250110	121000	3689800	2355	2355	2355	2355	0
539	20250110	120900	3689800	2355	2355	2355	2355	0
540	20250110	120800	3689800	2355	2355	2355	2355	0
541	20250110	120700	3689800	2355	2355	2355	2355	0
542	20250110	120600	3689800	2355	2355	2355	2355	0
543	20250110	120500	3689800	2355	2355	2355	2355	0
544	20250110	120400	3689800	2355	2355	2355	2355	100
545	20250110	120300	3454300	2355	2355	2355	2355	0
546	20250110	120200	3454300	2355	2355	2355	2355	0
547	20250110	120100	3454300	2355	2355	2355	2355	0
548	20250110	120000	3454300	2355	2355	2355	2355	0
549	20250110	115900	3454300	2355	2355	2355	2355	0
550	20250110	115800	3454300	2355	2355	2355	2355	0
551	20250110	115700	3454300	2355	2355	2355	2355	0
552	20250110	115600	3454300	2355	2355	2355	2355	0
553	20250110	115500	3454300	2355	2355	2355	2355	0
554	20250110	115400	3454300	2355	2355	2355	2355	0
555	20250110	115300	3454300	2355	2355	2355	2355	0
556	20250110	115200	3454300	2355	2355	2355	2355	0
557	20250110	115100	3454300	2355	2355	2355	2355	0
558	20250110	115000	3454300	2355	2355	2355	2355	0
559	20250110	114900	3454300	2355	2355	2355	2355	0
560	20250110	114800	3454300	2355	2355	2355	2355	0
561	20250110	114700	3454300	2355	2355	2355	2355	0
562	20250110	114600	3454300	2355	2355	2355	2355	0
563	20250110	114500	3454300	2355	2355	2355	2355	0
564	20250110	114400	3454300	2355	2355	2355	2355	0
565	20250110	114300	3454300	2355	2355	2355	2355	0
566	20250110	114200	3454300	2355	2355	2355	2355	0
567	20250110	114100	3454300	2355	2355	2355	2355	0
568	20250110	114000	3454300	2355	2355	2355	2355	3
569	20250110	113900	3447235	2355	2355	2355	2355	0
570	20250110	113800	3447235	2355	2355	2355	2355	0
571	20250110	113700	3447235	2355	2355	2355	2355	0
572	20250110	113600	3447235	2355	2355	2355	2355	0
573	20250110	113500	3447235	2355	2355	2355	2355	0
574	20250110	113400	3447235	2355	2355	2355	2355	0
575	20250110	113300	3447235	2355	2355	2355	2355	0
576	20250110	113200	3447235	2355	2355	2355	2355	0
577	20250110	113100	3447235	2355	2355	2355	2355	0
578	20250110	113000	3447235	2355	2355	2355	2355	0
579	20250110	112900	3447235	2355	2355	2355	2355	0
580	20250110	112800	3447235	2355	2355	2355	2355	0
581	20250110	112700	3447235	2355	2355	2355	2355	0
582	20250110	112600	3447235	2355	2355	2355	2355	0
583	20250110	112500	3447235	2355	2355	2355	2355	0
584	20250110	112400	3447235	2355	2355	2355	2355	0
585	20250110	112300	3447235	2355	2355	2355	2355	0
586	20250110	112200	3447235	2355	2355	2355	2355	0
587	20250110	112100	3447235	2355	2355	2355	2355	0
588	20250110	112000	3447235	2355	2355	2355	2355	0
589	20250110	111900	3447235	2355	2355	2355	2355	0
590	20250110	111800	3447235	2355	2355	2355	2355	0
591	20250110	111700	3447235	2355	2355	2355	2355	0
592	20250110	111600	3447235	2355	2355	2355	2355	0
593	20250110	111500	3447235	2355	2355	2355	2355	0
594	20250110	111400	3447235	2355	2355	2355	2355	0
595	20250110	111300	3447235	2355	2355	2355	2355	0
596	20250110	111200	3447235	2355	2355	2355	2355	0
597	20250110	111100	3447235	2355	2355	2355	2355	0
598	20250110	111000	3447235	2355	2355	2355	2355	0
599	20250110	110900	3447235	2355	2355	2355	2355	0
600	20250110	110800	3447235	2355	2355	2355	2355	0
601	20250110	110700	3447235	2355	2355	2355	2355	0
602	20250110	110600	3447235	2355	2355	2355	2355	0
603	20250110	110500	3447235	2355	2355	2355	2355	0
604	20250110	110400	3447235	2355	2355	2355	2355	0
605	20250110	110300	3447235	2355	2355	2355	2355	0
606	20250110	110200	3447235	2355	2355	2355	2355	0
607	20250110	110100	3447235	2355	2355	2355	2355	0
608	20250110	110000	3447235	2355	2355	2355	2355	0
609	20250110	105900	3447235	2355	2355	2355	2355	0
610	20250110	105800	3447235	2355	2355	2355	2355	0
611	20250110	105700	3447235	2355	2355	2355	2355	0
612	20250110	105600	3447235	2355	2355	2355	2355	0
613	20250110	105500	3447235	2355	2355	2355	2355	3
614	20250110	105400	3440170	2340	2340	2340	2340	0
615	20250110	105300	3440170	2340	2340	2340	2340	0
616	20250110	105200	3440170	2340	2340	2340	2340	0
617	20250110	105100	3440170	2340	2340	2340	2340	0
618	20250110	105000	3440170	2340	2340	2340	2340	0
619	20250110	104900	3440170	2340	2340	2340	2340	0
620	20250110	104800	3440170	2340	2340	2340	2340	0
621	20250110	104700	3440170	2340	2340	2340	2340	0
622	20250110	104600	3440170	2340	2340	2340	2340	0
623	20250110	104500	3440170	2340	2340	2340	2340	0
624	20250110	104400	3440170	2340	2340	2340	2340	0
625	20250110	104300	3440170	2340	2340	2340	2340	1
626	20250110	104200	3437830	2355	2355	2355	2355	0
627	20250110	104100	3437830	2355	2355	2355	2355	0
628	20250110	104000	3437830	2355	2355	2355	2355	0
629	20250110	103900	3437830	2355	2355	2355	2355	0
630	20250110	103800	3437830	2355	2355	2355	2355	0
631	20250110	103700	3437830	2355	2355	2355	2355	0
632	20250110	103600	3437830	2355	2355	2355	2355	0
633	20250110	103500	3437830	2355	2355	2355	2355	0
634	20250110	103400	3437830	2355	2355	2355	2355	0
635	20250110	103300	3437830	2355	2355	2355	2355	0
636	20250110	103200	3437830	2355	2355	2355	2355	0
637	20250110	103100	3437830	2355	2355	2355	2355	0
638	20250110	103000	3437830	2355	2355	2355	2355	3
639	20250110	102900	3430765	2355	2355	2355	2355	4
640	20250110	102800	3421345	2355	2355	2355	2355	0
641	20250110	102700	3421345	2355	2355	2355	2355	0
642	20250110	102600	3421345	2355	2355	2355	2355	0
643	20250110	102500	3421345	2355	2355	2355	2355	0
644	20250110	102400	3421345	2355	2355	2355	2355	0
645	20250110	102300	3421345	2355	2355	2355	2355	0
646	20250110	102200	3421345	2355	2355	2355	2355	0
647	20250110	102100	3421345	2355	2355	2355	2355	0
648	20250110	102000	3421345	2355	2355	2355	2355	0
649	20250110	101900	3421345	2355	2355	2355	2355	0
650	20250110	101800	3421345	2355	2355	2355	2355	0
651	20250110	101700	3421345	2355	2355	2355	2355	0
652	20250110	101600	3421345	2355	2355	2355	2355	0
653	20250110	101500	3421345	2355	2355	2355	2355	0
654	20250110	101400	3421345	2355	2355	2355	2355	0
655	20250110	101300	3421345	2355	2355	2355	2355	1
656	20250110	101200	3418990	2355	2355	2355	2355	0
657	20250110	101100	3418990	2355	2355	2355	2355	0
658	20250110	101000	3418990	2355	2355	2355	2355	0
659	20250110	100900	3418990	2355	2355	2355	2355	0
660	20250110	100800	3418990	2355	2355	2355	2355	0
661	20250110	100700	3418990	2355	2355	2355	2355	0
662	20250110	100600	3418990	2355	2355	2355	2355	0
663	20250110	100500	3418990	2355	2355	2355	2355	0
664	20250110	100400	3418990	2355	2355	2355	2355	0
665	20250110	100300	3418990	2355	2355	2355	2355	0
666	20250110	100200	3418990	2355	2355	2355	2355	0
667	20250110	100100	3418990	2355	2355	2355	2355	0
668	20250110	100000	3418990	2355	2355	2355	2355	0
669	20250110	095900	3418990	2355	2355	2355	2355	0
670	20250110	095800	3418990	2355	2355	2355	2355	0
671	20250110	095700	3418990	2355	2355	2355	2355	0
672	20250110	095600	3418990	2355	2355	2355	2355	0
673	20250110	095500	3418990	2355	2355	2355	2355	0
674	20250110	095400	3418990	2355	2355	2355	2355	0
675	20250110	095300	3418990	2355	2355	2355	2355	0
676	20250110	095200	3418990	2355	2355	2355	2355	0
677	20250110	095100	3418990	2355	2355	2355	2355	0
678	20250110	095000	3418990	2355	2355	2355	2355	0
679	20250110	094900	3418990	2355	2355	2355	2355	0
680	20250110	094800	3418990	2355	2355	2355	2355	0
681	20250110	094700	3418990	2355	2355	2355	2355	0
682	20250110	094600	3418990	2355	2355	2355	2355	0
683	20250110	094500	3418990	2355	2355	2355	2355	1
684	20250110	094400	3416635	2355	2355	2355	2355	1
685	20250110	094300	3414280	2340	2340	2340	2340	0
686	20250110	094200	3414280	2340	2340	2340	2340	0
687	20250110	094100	3414280	2340	2340	2340	2340	0
688	20250110	094000	3414280	2340	2340	2340	2340	0
689	20250110	093900	3414280	2340	2340	2340	2340	0
690	20250110	093800	3414280	2340	2340	2340	2340	0
691	20250110	093700	3414280	2340	2340	2340	2340	0
692	20250110	093600	3414280	2340	2340	2340	2340	0
693	20250110	093500	3414280	2340	2340	2340	2340	0
694	20250110	093400	3414280	2340	2340	2340	2340	0
695	20250110	093300	3414280	2340	2340	2340	2340	0
696	20250110	093200	3414280	2340	2340	2340	2340	0
697	20250110	093100	3414280	2340	2340	2340	2340	0
698	20250110	093000	3414280	2340	2340	2340	2340	0
699	20250110	092900	3414280	2340	2340	2340	2340	0
700	20250110	092800	3414280	2340	2340	2340	2340	0
701	20250110	092700	3414280	2340	2340	2340	2340	0
702	20250110	092600	3414280	2340	2340	2340	2340	0
703	20250110	092500	3414280	2340	2340	2340	2340	1061
704	20250110	092400	931540	2335	2340	2340	2335	326
705	20250110	092300	168765	2335	2335	2335	2335	0
706	20250110	092200	168765	2335	2335	2335	2335	0
707	20250110	092100	168765	2335	2335	2335	2335	0
708	20250110	092000	168765	2335	2335	2335	2335	0
709	20250110	091900	168765	2335	2335	2335	2335	0
710	20250110	091800	168765	2335	2335	2335	2335	0
711	20250110	091700	168765	2335	2335	2335	2335	0
712	20250110	091600	168765	2335	2335	2335	2335	0
713	20250110	091500	168765	2335	2335	2335	2335	0
714	20250110	091400	168765	2335	2335	2335	2335	0
715	20250110	091300	168765	2335	2335	2335	2335	0
716	20250110	091200	168765	2335	2335	2335	2335	0
717	20250110	091100	168765	2335	2335	2335	2335	19
718	20250110	091000	124400	2335	2335	2335	2335	0
719	20250110	090900	124400	2335	2335	2335	2335	0
720	20250110	090800	124400	2335	2335	2335	2335	0
721	20250110	090700	124400	2335	2335	2335	2335	0
722	20250110	090600	124400	2335	2335	2335	2335	0
723	20250110	090500	124400	2335	2335	2335	2335	0
724	20250110	090400	124400	2335	2335	2335	2335	0
725	20250110	090300	124400	2335	2335	2335	2335	0
726	20250110	090200	124400	2335	2335	2335	2335	0
727	20250110	090100	124400	2335	2335	2335	2335	0
728	20250110	090000	124400	2335	2350	2350	2335	53