KissMeData/356890/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	212400	45691510	2950	2950	2950	2950	71
3	20250110	212300	45691510	2950	2950	2950	2950	0
4	20250110	212200	45691510	2950	2950	2950	2950	0
5	20250110	212100	45691510	2950	2950	2950	2950	0
6	20250110	212000	45691510	2950	2950	2950	2950	0
7	20250110	211900	45691510	2950	2950	2950	2950	0
8	20250110	211800	45691510	2950	2950	2950	2950	0
9	20250110	211700	45691510	2950	2950	2950	2950	0
10	20250110	211600	45691510	2950	2950	2950	2950	0
11	20250110	211500	45691510	2950	2950	2950	2950	0
12	20250110	211400	45691510	2950	2950	2950	2950	0
13	20250110	211300	45691510	2950	2950	2950	2950	0
14	20250110	211200	45691510	2950	2950	2950	2950	0
15	20250110	211100	45691510	2950	2950	2950	2950	0
16	20250110	211000	45691510	2950	2950	2950	2950	0
17	20250110	210900	45691510	2950	2950	2950	2950	0
18	20250110	210800	45691510	2950	2950	2950	2950	0
19	20250110	210700	45691510	2950	2950	2950	2950	0
20	20250110	210600	45691510	2950	2950	2950	2950	0
21	20250110	210500	45691510	2950	2950	2950	2950	0
22	20250110	210400	45691510	2950	2950	2950	2950	0
23	20250110	210300	45691510	2950	2950	2950	2950	0
24	20250110	210200	45691510	2950	2950	2950	2950	0
25	20250110	210100	45691510	2950	2950	2950	2950	0
26	20250110	210000	45691510	2950	2950	2950	2950	0
27	20250110	205900	45691510	2950	2950	2950	2950	0
28	20250110	205800	45691510	2950	2950	2950	2950	0
29	20250110	205700	45691510	2950	2950	2950	2950	0
30	20250110	205600	45691510	2950	2950	2950	2950	0
31	20250110	205500	45691510	2950	2950	2950	2950	0
32	20250110	205400	45691510	2950	2950	2950	2950	71
33	20250110	205300	45691510	2950	2950	2950	2950	0
34	20250110	205200	45691510	2950	2950	2950	2950	0
35	20250110	205100	45691510	2950	2950	2950	2950	0
36	20250110	205000	45691510	2950	2950	2950	2950	0
37	20250110	204900	45691510	2950	2950	2950	2950	0
38	20250110	204800	45691510	2950	2950	2950	2950	0
39	20250110	204700	45691510	2950	2950	2950	2950	0
40	20250110	204600	45691510	2950	2950	2950	2950	0
41	20250110	204500	45691510	2950	2950	2950	2950	0
42	20250110	204400	45691510	2950	2950	2950	2950	0
43	20250110	204300	45691510	2950	2950	2950	2950	0
44	20250110	204200	45691510	2950	2950	2950	2950	0
45	20250110	204100	45691510	2950	2950	2950	2950	0
46	20250110	204000	45691510	2950	2950	2950	2950	0
47	20250110	203900	45691510	2950	2950	2950	2950	0
48	20250110	203800	45691510	2950	2950	2950	2950	0
49	20250110	203700	45691510	2950	2950	2950	2950	0
50	20250110	203600	45691510	2950	2950	2950	2950	0
51	20250110	203500	45691510	2950	2950	2950	2950	0
52	20250110	203400	45691510	2950	2950	2950	2950	0
53	20250110	203300	45691510	2950	2950	2950	2950	0
54	20250110	203200	45691510	2950	2950	2950	2950	0
55	20250110	203100	45691510	2950	2950	2950	2950	0
56	20250110	203000	45691510	2950	2950	2950	2950	0
57	20250110	202900	45691510	2950	2950	2950	2950	0
58	20250110	202800	45691510	2950	2950	2950	2950	0
59	20250110	202700	45691510	2950	2950	2950	2950	0
60	20250110	202600	45691510	2950	2950	2950	2950	0
61	20250110	202500	45691510	2950	2950	2950	2950	0
62	20250110	202400	45691510	2950	2950	2950	2950	71
63	20250110	202300	45691510	2950	2950	2950	2950	0
64	20250110	202200	45691510	2950	2950	2950	2950	0
65	20250110	202100	45691510	2950	2950	2950	2950	0
66	20250110	202000	45691510	2950	2950	2950	2950	0
67	20250110	201900	45691510	2950	2950	2950	2950	0
68	20250110	201800	45691510	2950	2950	2950	2950	0
69	20250110	201700	45691510	2950	2950	2950	2950	0
70	20250110	201600	45691510	2950	2950	2950	2950	0
71	20250110	201500	45691510	2950	2950	2950	2950	0
72	20250110	201400	45691510	2950	2950	2950	2950	0
73	20250110	201300	45691510	2950	2950	2950	2950	0
74	20250110	201200	45691510	2950	2950	2950	2950	0
75	20250110	201100	45691510	2950	2950	2950	2950	0
76	20250110	201000	45691510	2950	2950	2950	2950	0
77	20250110	200900	45691510	2950	2950	2950	2950	0
78	20250110	200800	45691510	2950	2950	2950	2950	0
79	20250110	200700	45691510	2950	2950	2950	2950	0
80	20250110	200600	45691510	2950	2950	2950	2950	0
81	20250110	200500	45691510	2950	2950	2950	2950	0
82	20250110	200400	45691510	2950	2950	2950	2950	0
83	20250110	200300	45691510	2950	2950	2950	2950	0
84	20250110	200200	45691510	2950	2950	2950	2950	0
85	20250110	200100	45691510	2950	2950	2950	2950	0
86	20250110	200000	45691510	2950	2950	2950	2950	0
87	20250110	195900	45691510	2950	2950	2950	2950	0
88	20250110	195800	45691510	2950	2950	2950	2950	0
89	20250110	195700	45691510	2950	2950	2950	2950	0
90	20250110	195600	45691510	2950	2950	2950	2950	0
91	20250110	195500	45691510	2950	2950	2950	2950	0
92	20250110	195400	45691510	2950	2950	2950	2950	71
93	20250110	195300	45691510	2950	2950	2950	2950	0
94	20250110	195200	45691510	2950	2950	2950	2950	0
95	20250110	195100	45691510	2950	2950	2950	2950	0
96	20250110	195000	45691510	2950	2950	2950	2950	0
97	20250110	194900	45691510	2950	2950	2950	2950	0
98	20250110	194800	45691510	2950	2950	2950	2950	0
99	20250110	194700	45691510	2950	2950	2950	2950	0
100	20250110	194600	45691510	2950	2950	2950	2950	0
101	20250110	194500	45691510	2950	2950	2950	2950	0
102	20250110	194400	45691510	2950	2950	2950	2950	0
103	20250110	194300	45691510	2950	2950	2950	2950	0
104	20250110	194200	45691510	2950	2950	2950	2950	0
105	20250110	194100	45691510	2950	2950	2950	2950	0
106	20250110	194000	45691510	2950	2950	2950	2950	0
107	20250110	193900	45691510	2950	2950	2950	2950	0
108	20250110	193800	45691510	2950	2950	2950	2950	0
109	20250110	193700	45691510	2950	2950	2950	2950	0
110	20250110	193600	45691510	2950	2950	2950	2950	0
111	20250110	193500	45691510	2950	2950	2950	2950	0
112	20250110	193400	45691510	2950	2950	2950	2950	0
113	20250110	193300	45691510	2950	2950	2950	2950	0
114	20250110	193200	45691510	2950	2950	2950	2950	0
115	20250110	193100	45691510	2950	2950	2950	2950	0
116	20250110	193000	45691510	2950	2950	2950	2950	0
117	20250110	192900	45691510	2950	2950	2950	2950	0
118	20250110	192800	45691510	2950	2950	2950	2950	0
119	20250110	192700	45691510	2950	2950	2950	2950	0
120	20250110	192600	45691510	2950	2950	2950	2950	0
121	20250110	192500	45691510	2950	2950	2950	2950	0
122	20250110	192400	45691510	2950	2950	2950	2950	71
123	20250110	192300	45691510	2950	2950	2950	2950	0
124	20250110	192200	45691510	2950	2950	2950	2950	0
125	20250110	192100	45691510	2950	2950	2950	2950	0
126	20250110	192000	45691510	2950	2950	2950	2950	0
127	20250110	191900	45691510	2950	2950	2950	2950	0
128	20250110	191800	45691510	2950	2950	2950	2950	0
129	20250110	191700	45691510	2950	2950	2950	2950	0
130	20250110	191600	45691510	2950	2950	2950	2950	0
131	20250110	191500	45691510	2950	2950	2950	2950	0
132	20250110	191400	45691510	2950	2950	2950	2950	0
133	20250110	191300	45691510	2950	2950	2950	2950	0
134	20250110	191200	45691510	2950	2950	2950	2950	0
135	20250110	191100	45691510	2950	2950	2950	2950	0
136	20250110	191000	45691510	2950	2950	2950	2950	0
137	20250110	190900	45691510	2950	2950	2950	2950	0
138	20250110	190800	45691510	2950	2950	2950	2950	0
139	20250110	190700	45691510	2950	2950	2950	2950	0
140	20250110	190600	45691510	2950	2950	2950	2950	0
141	20250110	190500	45691510	2950	2950	2950	2950	0
142	20250110	190400	45691510	2950	2950	2950	2950	0
143	20250110	190300	45691510	2950	2950	2950	2950	0
144	20250110	190200	45691510	2950	2950	2950	2950	0
145	20250110	190100	45691510	2950	2950	2950	2950	0
146	20250110	190000	45691510	2950	2950	2950	2950	0
147	20250110	185900	45691510	2950	2950	2950	2950	0
148	20250110	185800	45691510	2950	2950	2950	2950	0
149	20250110	185700	45691510	2950	2950	2950	2950	0
150	20250110	185600	45691510	2950	2950	2950	2950	0
151	20250110	185500	45691510	2950	2950	2950	2950	0
152	20250110	185400	45691510	2950	2950	2950	2950	71
153	20250110	185300	45691510	2950	2950	2950	2950	0
154	20250110	185200	45691510	2950	2950	2950	2950	0
155	20250110	185100	45691510	2950	2950	2950	2950	0
156	20250110	185000	45691510	2950	2950	2950	2950	0
157	20250110	184900	45691510	2950	2950	2950	2950	0
158	20250110	184800	45691510	2950	2950	2950	2950	0
159	20250110	184700	45691510	2950	2950	2950	2950	0
160	20250110	184600	45691510	2950	2950	2950	2950	0
161	20250110	184500	45691510	2950	2950	2950	2950	0
162	20250110	184400	45691510	2950	2950	2950	2950	0
163	20250110	184300	45691510	2950	2950	2950	2950	0
164	20250110	184200	45691510	2950	2950	2950	2950	0
165	20250110	184100	45691510	2950	2950	2950	2950	0
166	20250110	184000	45691510	2950	2950	2950	2950	0
167	20250110	183900	45691510	2950	2950	2950	2950	0
168	20250110	183800	45691510	2950	2950	2950	2950	0
169	20250110	183700	45691510	2950	2950	2950	2950	0
170	20250110	183600	45691510	2950	2950	2950	2950	0
171	20250110	183500	45691510	2950	2950	2950	2950	0
172	20250110	183400	45691510	2950	2950	2950	2950	0
173	20250110	183300	45691510	2950	2950	2950	2950	0
174	20250110	183200	45691510	2950	2950	2950	2950	0
175	20250110	183100	45691510	2950	2950	2950	2950	0
176	20250110	183000	45691510	2950	2950	2950	2950	0
177	20250110	182900	45691510	2950	2950	2950	2950	0
178	20250110	182800	45691510	2950	2950	2950	2950	0
179	20250110	182700	45691510	2950	2950	2950	2950	0
180	20250110	182600	45691510	2950	2950	2950	2950	0
181	20250110	182500	45691510	2950	2950	2950	2950	0
182	20250110	182400	45691510	2950	2950	2950	2950	71
183	20250110	182300	45691510	2950	2950	2950	2950	0
184	20250110	182200	45691510	2950	2950	2950	2950	0
185	20250110	182100	45691510	2950	2950	2950	2950	0
186	20250110	182000	45691510	2950	2950	2950	2950	0
187	20250110	181900	45691510	2950	2950	2950	2950	0
188	20250110	181800	45691510	2950	2950	2950	2950	0
189	20250110	181700	45691510	2950	2950	2950	2950	0
190	20250110	181600	45691510	2950	2950	2950	2950	0
191	20250110	181500	45691510	2950	2950	2950	2950	0
192	20250110	181400	45691510	2950	2950	2950	2950	0
193	20250110	181300	45691510	2950	2950	2950	2950	0
194	20250110	181200	45691510	2950	2950	2950	2950	0
195	20250110	181100	45691510	2950	2950	2950	2950	0
196	20250110	181000	45691510	2950	2950	2950	2950	0
197	20250110	180900	45691510	2950	2950	2950	2950	0
198	20250110	180800	45691510	2950	2950	2950	2950	0
199	20250110	180700	45691510	2950	2950	2950	2950	0
200	20250110	180600	45691510	2950	2950	2950	2950	0
201	20250110	180500	45691510	2950	2950	2950	2950	0
202	20250110	180400	45691510	2950	2950	2950	2950	0
203	20250110	180300	45691510	2950	2950	2950	2950	0
204	20250110	180200	45691510	2950	2950	2950	2950	0
205	20250110	180100	45691510	2950	2950	2950	2950	0
206	20250110	180000	45691510	2950	2950	2950	2950	0
207	20250110	175900	45691510	2950	2950	2950	2950	0
208	20250110	175800	45691510	2950	2950	2950	2950	0
209	20250110	175700	45691510	2950	2950	2950	2950	0
210	20250110	175600	45691510	2950	2950	2950	2950	0
211	20250110	175500	45691510	2950	2950	2950	2950	0
212	20250110	175400	45691510	2950	2950	2950	2950	71
213	20250110	175300	45691510	2950	2950	2950	2950	0
214	20250110	175200	45691510	2950	2950	2950	2950	0
215	20250110	175100	45691510	2950	2950	2950	2950	0
216	20250110	175000	45691510	2950	2950	2950	2950	0
217	20250110	174900	45691510	2950	2950	2950	2950	0
218	20250110	174800	45691510	2950	2950	2950	2950	0
219	20250110	174700	45691510	2950	2950	2950	2950	0
220	20250110	174600	45691510	2950	2950	2950	2950	0
221	20250110	174500	45691510	2950	2950	2950	2950	0
222	20250110	174400	45691510	2950	2950	2950	2950	0
223	20250110	174300	45691510	2950	2950	2950	2950	0
224	20250110	174200	45691510	2950	2950	2950	2950	0
225	20250110	174100	45691510	2950	2950	2950	2950	0
226	20250110	174000	45691510	2950	2950	2950	2950	0
227	20250110	173900	45691510	2950	2950	2950	2950	0
228	20250110	173800	45691510	2950	2950	2950	2950	0
229	20250110	173700	45691510	2950	2950	2950	2950	0
230	20250110	173600	45691510	2950	2950	2950	2950	0
231	20250110	173500	45691510	2950	2950	2950	2950	0
232	20250110	173400	45691510	2950	2950	2950	2950	0
233	20250110	173300	45691510	2950	2950	2950	2950	0
234	20250110	173200	45691510	2950	2950	2950	2950	0
235	20250110	173100	45691510	2950	2950	2950	2950	0
236	20250110	173000	45691510	2950	2950	2950	2950	0
237	20250110	172900	45691510	2950	2950	2950	2950	0
238	20250110	172800	45691510	2950	2950	2950	2950	0
239	20250110	172700	45691510	2950	2950	2950	2950	0
240	20250110	172600	45691510	2950	2950	2950	2950	0
241	20250110	172500	45691510	2950	2950	2950	2950	0
242	20250110	172400	45691510	2950	2950	2950	2950	71
243	20250110	172300	45691510	2950	2950	2950	2950	0
244	20250110	172200	45691510	2950	2950	2950	2950	0
245	20250110	172100	45691510	2950	2950	2950	2950	0
246	20250110	172000	45691510	2950	2950	2950	2950	0
247	20250110	171900	45691510	2950	2950	2950	2950	0
248	20250110	171800	45691510	2950	2950	2950	2950	0
249	20250110	171700	45691510	2950	2950	2950	2950	0
250	20250110	171600	45691510	2950	2950	2950	2950	0
251	20250110	171500	45691510	2950	2950	2950	2950	0
252	20250110	171400	45691510	2950	2950	2950	2950	0
253	20250110	171300	45691510	2950	2950	2950	2950	0
254	20250110	171200	45691510	2950	2950	2950	2950	0
255	20250110	171100	45691510	2950	2950	2950	2950	0
256	20250110	171000	45691510	2950	2950	2950	2950	0
257	20250110	170900	45691510	2950	2950	2950	2950	0
258	20250110	170800	45691510	2950	2950	2950	2950	0
259	20250110	170700	45691510	2950	2950	2950	2950	0
260	20250110	170600	45691510	2950	2950	2950	2950	0
261	20250110	170500	45691510	2950	2950	2950	2950	0
262	20250110	170400	45691510	2950	2950	2950	2950	0
263	20250110	170300	45691510	2950	2950	2950	2950	0
264	20250110	170200	45691510	2950	2950	2950	2950	0
265	20250110	170100	45691510	2950	2950	2950	2950	0
266	20250110	170000	45691510	2950	2950	2950	2950	0
267	20250110	165900	45691510	2950	2950	2950	2950	0
268	20250110	165800	45691510	2950	2950	2950	2950	0
269	20250110	165700	45691510	2950	2950	2950	2950	0
270	20250110	165600	45691510	2950	2950	2950	2950	0
271	20250110	165500	45691510	2950	2950	2950	2950	0
272	20250110	165400	45691510	2950	2950	2950	2950	71
273	20250110	165300	45691510	2950	2950	2950	2950	0
274	20250110	165200	45691510	2950	2950	2950	2950	0
275	20250110	165100	45691510	2950	2950	2950	2950	0
276	20250110	165000	45691510	2950	2950	2950	2950	0
277	20250110	164900	45691510	2950	2950	2950	2950	0
278	20250110	164800	45691510	2950	2950	2950	2950	0
279	20250110	164700	45691510	2950	2950	2950	2950	0
280	20250110	164600	45691510	2950	2950	2950	2950	0
281	20250110	164500	45691510	2950	2950	2950	2950	0
282	20250110	164400	45691510	2950	2950	2950	2950	0
283	20250110	164300	45691510	2950	2950	2950	2950	0
284	20250110	164200	45691510	2950	2950	2950	2950	0
285	20250110	164100	45691510	2950	2950	2950	2950	0
286	20250110	164000	45691510	2950	2950	2950	2950	0
287	20250110	163900	45691510	2950	2950	2950	2950	0
288	20250110	163800	45691510	2950	2950	2950	2950	0
289	20250110	163700	45691510	2950	2950	2950	2950	0
290	20250110	163600	45691510	2950	2950	2950	2950	0
291	20250110	163500	45691510	2950	2950	2950	2950	0
292	20250110	163400	45691510	2950	2950	2950	2950	0
293	20250110	163300	45691510	2950	2950	2950	2950	0
294	20250110	163200	45691510	2950	2950	2950	2950	0
295	20250110	163100	45691510	2950	2950	2950	2950	0
296	20250110	163000	45691510	2950	2950	2950	2950	0
297	20250110	162900	45691510	2950	2950	2950	2950	0
298	20250110	162800	45691510	2950	2950	2950	2950	0
299	20250110	162700	45691510	2950	2950	2950	2950	0
300	20250110	162600	45691510	2950	2950	2950	2950	0
301	20250110	162500	45691510	2950	2950	2950	2950	0
302	20250110	162400	45691510	2950	2950	2950	2950	71
303	20250110	162300	45691510	2950	2950	2950	2950	0
304	20250110	162200	45691510	2950	2950	2950	2950	0
305	20250110	162100	45691510	2950	2950	2950	2950	0
306	20250110	162000	45691510	2950	2950	2950	2950	0
307	20250110	161900	45691510	2950	2950	2950	2950	0
308	20250110	161800	45691510	2950	2950	2950	2950	0
309	20250110	161700	45691510	2950	2950	2950	2950	0
310	20250110	161600	45691510	2950	2950	2950	2950	0
311	20250110	161500	45691510	2950	2950	2950	2950	0
312	20250110	161400	45691510	2950	2950	2950	2950	0
313	20250110	161300	45691510	2950	2950	2950	2950	0
314	20250110	161200	45691510	2950	2950	2950	2950	0
315	20250110	161100	45691510	2950	2950	2950	2950	0
316	20250110	161000	45691510	2950	2950	2950	2950	0
317	20250110	160900	45691510	2950	2950	2950	2950	0
318	20250110	160800	45691510	2950	2950	2950	2950	0
319	20250110	160700	45691510	2950	2950	2950	2950	0
320	20250110	160600	45691510	2950	2950	2950	2950	0
321	20250110	160500	45691510	2950	2950	2950	2950	0
322	20250110	160400	45691510	2950	2950	2950	2950	0
323	20250110	160300	45691510	2950	2950	2950	2950	0
324	20250110	160200	45691510	2950	2950	2950	2950	0
325	20250110	160100	45691510	2950	2950	2950	2950	0
326	20250110	160000	45691510	2950	2950	2950	2950	0
327	20250110	155900	45691510	2950	2950	2950	2950	0
328	20250110	155800	45691510	2950	2950	2950	2950	0
329	20250110	155700	45691510	2950	2950	2950	2950	0
330	20250110	155600	45691510	2950	2950	2950	2950	0
331	20250110	155500	45691510	2950	2950	2950	2950	0
332	20250110	155400	45691510	2950	2950	2950	2950	71
333	20250110	155300	45691510	2950	2950	2950	2950	0
334	20250110	155200	45691510	2950	2950	2950	2950	0
335	20250110	155100	45691510	2950	2950	2950	2950	0
336	20250110	155000	45691510	2950	2950	2950	2950	0
337	20250110	154900	45691510	2950	2950	2950	2950	0
338	20250110	154800	45691510	2950	2950	2950	2950	0
339	20250110	154700	45691510	2950	2950	2950	2950	0
340	20250110	154600	45691510	2950	2950	2950	2950	0
341	20250110	154500	45691510	2950	2950	2950	2950	0
342	20250110	154400	45691510	2950	2950	2950	2950	0
343	20250110	154300	45691510	2950	2950	2950	2950	0
344	20250110	154200	45691510	2950	2950	2950	2950	0
345	20250110	154100	45691510	2950	2950	2950	2950	0
346	20250110	154000	45691510	2950	2950	2950	2950	0
347	20250110	153900	45691510	2950	2950	2950	2950	0
348	20250110	153800	45691510	2950	2950	2950	2950	0
349	20250110	153700	45691510	2950	2950	2950	2950	0
350	20250110	153600	45691510	2950	2950	2950	2950	0
351	20250110	153500	45691510	2950	2950	2950	2950	0
352	20250110	153400	45691510	2950	2950	2950	2950	0
353	20250110	153300	45691510	2950	2950	2950	2950	0
354	20250110	153200	45691510	2950	2950	2950	2950	0
355	20250110	153100	45691510	2950	2950	2950	2950	0
356	20250110	153000	45691510	2950	2950	2950	2950	71
357	20250110	152900	45482060	2950	2950	2950	2950	0
358	20250110	152800	45482060	2950	2950	2950	2950	0
359	20250110	152700	45482060	2950	2950	2950	2950	0
360	20250110	152600	45482060	2950	2950	2950	2950	0
361	20250110	152500	45482060	2950	2950	2950	2950	0
362	20250110	152400	45482060	2950	2950	2950	2950	0
363	20250110	152300	45482060	2950	2950	2950	2950	0
364	20250110	152200	45482060	2950	2950	2950	2950	0
365	20250110	152100	45482060	2950	2950	2950	2950	0
366	20250110	152000	45482060	2950	2950	2950	2950	0
367	20250110	151900	45482060	2950	2950	2950	2950	0
368	20250110	151800	45482060	2950	2950	2950	2950	1
369	20250110	151700	45479110	2950	2950	2950	2950	2
370	20250110	151600	45473210	2950	2950	2950	2950	1
371	20250110	151500	45470260	2950	2950	2950	2950	3
372	20250110	151400	45461410	2935	2935	2935	2935	1
373	20250110	151300	45458475	2935	2935	2935	2935	1
374	20250110	151200	45455540	2935	2935	2935	2935	1
375	20250110	151100	45452605	2935	2935	2935	2935	0
376	20250110	151000	45452605	2935	2935	2935	2935	1
377	20250110	150900	45449670	2935	2935	2935	2935	1
378	20250110	150800	45446735	2955	2935	2955	2935	14
379	20250110	150700	45405385	2940	2940	2940	2940	0
380	20250110	150600	45405385	2940	2940	2940	2940	1
381	20250110	150500	45402445	2940	2940	2940	2940	51
382	20250110	150400	45252505	2940	2940	2940	2940	1
383	20250110	150300	45249565	2940	2940	2940	2940	0
384	20250110	150200	45249565	2940	2940	2940	2940	1
385	20250110	150100	45246625	2940	2940	2940	2940	1
386	20250110	150000	45243685	2955	2955	2955	2955	1
387	20250110	145900	45240730	2950	2950	2950	2950	0
388	20250110	145800	45240730	2950	2950	2950	2950	1
389	20250110	145700	45237780	3000	2940	3000	2905	3642
390	20250110	145600	34354265	2895	2930	2930	2895	756
391	20250110	145500	32147140	2930	2930	2930	2930	0
392	20250110	145400	32147140	2930	2930	2930	2930	5
393	20250110	145300	32132490	2930	2930	2930	2930	1
394	20250110	145200	32129560	2930	2930	2930	2930	1
395	20250110	145100	32126630	2930	2930	2930	2930	0
396	20250110	145000	32126630	2930	2930	2930	2930	1
397	20250110	144900	32123700	2930	2930	2930	2930	1
398	20250110	144800	32120770	2930	2930	2930	2930	1
399	20250110	144700	32117840	2930	2930	2930	2930	0
400	20250110	144600	32117840	2930	2930	2930	2930	1
401	20250110	144500	32114910	2930	2930	2930	2930	1
402	20250110	144400	32111980	2930	2930	2930	2930	1
403	20250110	144300	32109050	2930	2930	2930	2930	0
404	20250110	144200	32109050	2930	2930	2930	2930	1
405	20250110	144100	32106120	2930	2930	2930	2930	1
406	20250110	144000	32103190	2955	2925	2955	2925	101
407	20250110	143900	31805085	2930	2930	2930	2930	0
408	20250110	143800	31805085	2930	2930	2930	2930	41
409	20250110	143700	31684955	2930	2930	2930	2930	1
410	20250110	143600	31682025	2925	2925	2925	2925	1
411	20250110	143500	31679100	2930	2930	2930	2930	0
412	20250110	143400	31679100	2930	2935	2945	2930	601
413	20250110	143300	29917365	2975	2930	2975	2930	41
414	20250110	143200	29796320	2930	2930	2930	2930	1
415	20250110	143100	29793390	2930	2930	2930	2930	0
416	20250110	143000	29793390	2930	2930	2930	2930	1
417	20250110	142900	29790460	2930	2930	2930	2930	1
418	20250110	142800	29787530	2930	2930	2930	2930	1
419	20250110	142700	29784600	2930	2930	2930	2930	0
420	20250110	142600	29784600	2930	2930	2930	2930	1
421	20250110	142500	29781670	2930	2930	2930	2930	1
422	20250110	142400	29778740	2930	2930	2930	2930	1
423	20250110	142300	29775810	2935	2935	2935	2935	0
424	20250110	142200	29775810	2935	2935	2935	2935	1
425	20250110	142100	29772875	2935	2935	2935	2935	1
426	20250110	142000	29769940	2935	2935	2935	2935	1
427	20250110	141900	29767005	2930	2930	2930	2930	0
428	20250110	141800	29767005	2930	2930	2930	2930	1
429	20250110	141700	29764075	2930	2930	2930	2930	1
430	20250110	141600	29761145	2930	2930	2930	2930	1
431	20250110	141500	29758215	2930	2930	2930	2930	0
432	20250110	141400	29758215	2930	2930	2930	2930	1
433	20250110	141300	29755285	2930	2930	2930	2930	1
434	20250110	141200	29752355	2930	2930	2930	2930	1
435	20250110	141100	29749425	2930	2930	2930	2930	0
436	20250110	141000	29749425	2930	2930	2930	2930	6
437	20250110	140900	29731845	2930	2930	2930	2930	1
438	20250110	140800	29728915	2930	2930	2930	2930	1
439	20250110	140700	29725985	2930	2930	2930	2930	0
440	20250110	140600	29725985	2930	2930	2930	2930	1
441	20250110	140500	29723055	2930	2930	2930	2930	1
442	20250110	140400	29720125	2930	2930	2930	2930	1
443	20250110	140300	29717195	2930	2930	2930	2930	0
444	20250110	140200	29717195	2930	2930	2930	2930	1
445	20250110	140100	29714265	2930	2930	2930	2930	1
446	20250110	140000	29711335	2930	2930	2930	2930	1
447	20250110	135900	29708405	2930	2930	2930	2930	0
448	20250110	135800	29708405	2930	2930	2930	2930	1
449	20250110	135700	29705475	2930	2930	2930	2930	1
450	20250110	135600	29702545	2930	2930	2930	2930	1
451	20250110	135500	29699615	2930	2930	2930	2930	0
452	20250110	135400	29699615	2930	2930	2930	2930	1
453	20250110	135300	29696685	2930	2930	2930	2930	1
454	20250110	135200	29693755	2930	2930	2930	2930	1
455	20250110	135100	29690825	2930	2930	2930	2930	0
456	20250110	135000	29690825	2930	2930	2930	2930	1
457	20250110	134900	29687895	2930	2930	2930	2930	1
458	20250110	134800	29684965	2930	2930	2930	2930	1
459	20250110	134700	29682035	2930	2930	2930	2930	0
460	20250110	134600	29682035	2930	2930	2930	2930	1
461	20250110	134500	29679105	2930	2930	2930	2930	1
462	20250110	134400	29676175	2930	2925	2930	2925	7
463	20250110	134300	29655675	2930	2930	2930	2930	196
464	20250110	134200	29081395	2930	2930	2930	2930	0
465	20250110	134100	29081395	2930	2930	2930	2930	1
466	20250110	134000	29078465	2930	2930	2930	2930	1
467	20250110	133900	29075535	2930	2930	2930	2930	1
468	20250110	133800	29072605	2930	2930	2930	2930	0
469	20250110	133700	29072605	2930	2930	2930	2930	1
470	20250110	133600	29069675	2930	2930	2930	2930	1
471	20250110	133500	29066745	2935	2935	2935	2935	1
472	20250110	133400	29063810	2935	2935	2935	2935	0
473	20250110	133300	29063810	2935	2935	2935	2935	1
474	20250110	133200	29060875	2935	2935	2935	2935	1
475	20250110	133100	29057940	2935	2935	2935	2935	1
476	20250110	133000	29055005	2935	2935	2935	2935	0
477	20250110	132900	29055005	2935	2935	2935	2935	1
478	20250110	132800	29052070	2940	2940	2940	2940	1
479	20250110	132700	29049130	2935	2935	2935	2935	34
480	20250110	132600	28949340	2940	2940	2940	2940	7
481	20250110	132500	28928760	2940	2940	2940	2940	1
482	20250110	132400	28925820	2940	2940	2940	2940	1
483	20250110	132300	28922880	2940	2940	2940	2940	1
484	20250110	132200	28919940	2940	2940	2940	2940	0
485	20250110	132100	28919940	2940	2940	2940	2940	1
486	20250110	132000	28917000	2940	2940	2940	2940	1
487	20250110	131900	28914060	2940	2940	2940	2940	1
488	20250110	131800	28911120	2940	2940	2940	2940	0
489	20250110	131700	28911120	2940	2940	2940	2940	1
490	20250110	131600	28908180	2940	2940	2940	2940	1
491	20250110	131500	28905240	2940	2940	2940	2940	1
492	20250110	131400	28902300	2940	2940	2940	2940	0
493	20250110	131300	28902300	2940	2940	2940	2940	1
494	20250110	131200	28899360	2940	2940	2940	2940	1
495	20250110	131100	28896420	2945	2945	2945	2940	129
496	20250110	131000	28516520	2945	2945	2945	2945	138
497	20250110	130900	28110110	2945	2945	2945	2945	1
498	20250110	130800	28107165	2945	2945	2945	2945	1
499	20250110	130700	28104220	2945	2945	2945	2945	1
500	20250110	130600	28101275	2945	2945	2945	2945	0
501	20250110	130500	28101275	2945	2945	2945	2945	1
502	20250110	130400	28098330	2945	2945	2945	2945	1
503	20250110	130300	28095385	2945	2945	2945	2945	1
504	20250110	130200	28092440	2945	2945	2945	2945	0
505	20250110	130100	28092440	2945	2945	2945	2945	1
506	20250110	130000	28089495	2945	2945	2945	2945	1
507	20250110	125900	28086550	2945	2945	2945	2945	1
508	20250110	125800	28083605	2945	2945	2945	2945	0
509	20250110	125700	28083605	2945	2945	2945	2945	1
510	20250110	125600	28080660	2945	2945	2945	2945	1
511	20250110	125500	28077715	2950	2950	2950	2950	1
512	20250110	125400	28074765	2960	2960	2960	2960	89
513	20250110	125300	27811325	2950	2950	2950	2950	1
514	20250110	125200	27808375	2950	2945	2950	2945	22
515	20250110	125100	27743480	2945	2945	2945	2945	1
516	20250110	125000	27740535	2945	2945	2945	2945	0
517	20250110	124900	27740535	2945	2945	2945	2945	1
518	20250110	124800	27737590	2945	2945	2945	2945	1
519	20250110	124700	27734645	2945	2945	2945	2945	1
520	20250110	124600	27731700	2945	2945	2945	2945	0
521	20250110	124500	27731700	2945	2945	2945	2945	1
522	20250110	124400	27728755	2945	2945	2945	2945	1
523	20250110	124300	27725810	2945	2945	2945	2945	1
524	20250110	124200	27722865	2945	2945	2945	2945	0
525	20250110	124100	27722865	2945	2945	2945	2945	1
526	20250110	124000	27719920	2945	2945	2945	2945	1
527	20250110	123900	27716975	2945	2940	2945	2940	9
528	20250110	123800	27690475	2940	2940	2940	2940	0
529	20250110	123700	27690475	2940	2940	2940	2940	1
530	20250110	123600	27687535	2955	2960	2960	2955	248
531	20250110	123500	26954330	2960	2960	2960	2960	201
532	20250110	123400	26359370	2960	2960	2960	2960	1
533	20250110	123300	26356410	2960	2955	2960	2955	5
534	20250110	123200	26341615	2955	2955	2955	2955	1
535	20250110	123100	26338660	2955	2955	2955	2955	1
536	20250110	123000	26335705	2955	2955	2955	2955	0
537	20250110	122900	26335705	2955	2955	2955	2955	1
538	20250110	122800	26332750	2955	2955	2955	2955	1
539	20250110	122700	26329795	2955	2960	2960	2955	11
540	20250110	122600	26297240	2955	2955	2955	2955	0
541	20250110	122500	26297240	2955	2955	2955	2955	1
542	20250110	122400	26294285	2955	2955	2955	2955	1
543	20250110	122300	26291330	2955	2955	2955	2955	1
544	20250110	122200	26288375	2955	2955	2955	2955	0
545	20250110	122100	26288375	2955	2955	2955	2955	1
546	20250110	122000	26285420	2955	2950	2955	2950	25
547	20250110	121900	26211550	2955	2950	2955	2950	5
548	20250110	121800	26196780	2950	2950	2950	2950	0
549	20250110	121700	26196780	2950	2940	2950	2940	48
550	20250110	121600	26055190	2940	2940	2940	2940	1
551	20250110	121500	26052250	2935	2935	2935	2935	1
552	20250110	121400	26049315	2935	2935	2935	2935	0
553	20250110	121300	26049315	2935	2935	2935	2935	1
554	20250110	121200	26046380	2935	2935	2935	2935	1
555	20250110	121100	26043445	2935	2935	2935	2935	1
556	20250110	121000	26040510	2935	2935	2935	2935	0
557	20250110	120900	26040510	2935	2935	2935	2935	1
558	20250110	120800	26037575	2935	2935	2935	2935	1
559	20250110	120700	26034640	2935	2935	2935	2935	1
560	20250110	120600	26031705	2935	2935	2935	2935	1
561	20250110	120500	26028770	2935	2935	2935	2935	0
562	20250110	120400	26028770	2935	2935	2935	2935	1
563	20250110	120300	26025835	2935	2935	2935	2935	1
564	20250110	120200	26022900	2935	2935	2935	2935	1
565	20250110	120100	26019965	2935	2935	2935	2935	0
566	20250110	120000	26019965	2935	2935	2935	2935	1
567	20250110	115900	26017030	2935	2935	2935	2935	1
568	20250110	115800	26014095	2935	2935	2935	2935	1
569	20250110	115700	26011160	2935	2935	2935	2935	0
570	20250110	115600	26011160	2935	2935	2935	2935	1
571	20250110	115500	26008225	2935	2935	2935	2935	1
572	20250110	115400	26005290	2935	2935	2935	2935	1
573	20250110	115300	26002355	2935	2935	2935	2935	0
574	20250110	115200	26002355	2935	2935	2935	2935	1
575	20250110	115100	25999420	2935	2935	2935	2935	1
576	20250110	115000	25996485	2935	2935	2935	2935	1
577	20250110	114900	25993550	2935	2935	2935	2935	0
578	20250110	114800	25993550	2935	2935	2935	2935	1
579	20250110	114700	25990615	2935	2935	2935	2935	1
580	20250110	114600	25987680	2935	2935	2935	2935	2
581	20250110	114500	25981810	2935	2935	2935	2935	0
582	20250110	114400	25981810	2935	2935	2935	2935	1
583	20250110	114300	25978875	2935	2935	2935	2935	1
584	20250110	114200	25975940	2935	2935	2935	2935	1
585	20250110	114100	25973005	2935	2935	2935	2935	0
586	20250110	114000	25973005	2935	2935	2935	2935	1
587	20250110	113900	25970070	2935	2935	2935	2935	1
588	20250110	113800	25967135	2935	2935	2935	2935	1
589	20250110	113700	25964200	2935	2935	2935	2935	0
590	20250110	113600	25964200	2935	2935	2935	2935	1
591	20250110	113500	25961265	2955	2935	2955	2935	26
592	20250110	113400	25884455	2935	2935	2935	2935	1
593	20250110	113300	25881520	2935	2935	2935	2935	0
594	20250110	113200	25881520	2935	2935	2935	2935	1
595	20250110	113100	25878585	2935	2935	2935	2935	1
596	20250110	113000	25875650	2935	2935	2935	2935	1
597	20250110	112900	25872715	2935	2935	2935	2935	0
598	20250110	112800	25872715	2935	2935	2935	2935	1
599	20250110	112700	25869780	2935	2935	2935	2935	1
600	20250110	112600	25866845	2935	2935	2935	2935	1
601	20250110	112500	25863910	2935	2935	2935	2935	0
602	20250110	112400	25863910	2935	2935	2935	2935	1
603	20250110	112300	25860975	2935	2935	2935	2935	1
604	20250110	112200	25858040	2935	2935	2935	2935	1
605	20250110	112100	25855105	2935	2935	2935	2935	0
606	20250110	112000	25855105	2935	2935	2935	2935	1
607	20250110	111900	25852170	2935	2935	2935	2935	1
608	20250110	111800	25849235	2935	2935	2935	2935	1
609	20250110	111700	25846300	2935	2935	2935	2935	0
610	20250110	111600	25846300	2935	2935	2935	2935	1
611	20250110	111500	25843365	2935	2935	2935	2935	1
612	20250110	111400	25840430	2935	2935	2935	2935	1
613	20250110	111300	25837495	2935	2935	2935	2935	0
614	20250110	111200	25837495	2935	2935	2935	2935	1
615	20250110	111100	25834560	2935	2935	2935	2935	1
616	20250110	111000	25831625	2935	2935	2935	2935	1
617	20250110	110900	25828690	2960	2950	2960	2950	4
618	20250110	110800	25816870	2935	2935	2935	2935	1
619	20250110	110700	25813935	2935	2935	2935	2935	1
620	20250110	110600	25811000	2935	2935	2935	2935	1
621	20250110	110500	25808065	2935	2935	2935	2935	0
622	20250110	110400	25808065	2935	2935	2935	2935	1
623	20250110	110300	25805130	2935	2935	2935	2935	1
624	20250110	110200	25802195	2935	2935	2935	2935	1
625	20250110	110100	25799260	2935	2935	2935	2935	0
626	20250110	110000	25799260	2935	2935	2935	2935	1
627	20250110	105900	25796325	2930	2930	2930	2930	1
628	20250110	105800	25793395	2930	2930	2930	2930	1
629	20250110	105700	25790465	2950	2950	2950	2950	0
630	20250110	105600	25790465	2950	2930	2950	2930	35
631	20250110	105500	25687235	2930	2930	2930	2930	1
632	20250110	105400	25684305	2930	2930	2930	2930	1
633	20250110	105300	25681375	2930	2930	2930	2930	0
634	20250110	105200	25681375	2930	2930	2930	2930	1
635	20250110	105100	25678445	2930	2930	2930	2930	1
636	20250110	105000	25675515	2930	2930	2930	2930	1
637	20250110	104900	25672585	2930	2930	2930	2930	0
638	20250110	104800	25672585	2930	2930	2930	2930	1
639	20250110	104700	25669655	2930	2930	2930	2930	1
640	20250110	104600	25666725	2930	2930	2930	2930	1
641	20250110	104500	25663795	2930	2930	2930	2930	0
642	20250110	104400	25663795	2930	2930	2930	2930	1
643	20250110	104300	25660865	2940	2940	2940	2940	364
644	20250110	104200	24590705	2940	2940	2940	2940	1
645	20250110	104100	24587765	2940	2940	2940	2940	0
646	20250110	104000	24587765	2940	2940	2940	2940	1
647	20250110	103900	24584825	2940	2940	2940	2940	1
648	20250110	103800	24581885	2940	2940	2940	2940	1
649	20250110	103700	24578945	2940	2940	2940	2940	0
650	20250110	103600	24578945	2940	2940	2940	2940	1
651	20250110	103500	24576005	2940	2940	2940	2940	1
652	20250110	103400	24573065	2940	2965	2965	2940	3
653	20250110	103300	24564195	2960	2940	2960	2940	175
654	20250110	103200	24046215	2940	2940	2940	2940	0
655	20250110	103100	24046215	2940	2940	2940	2940	1
656	20250110	103000	24043275	2940	2940	2940	2940	1
657	20250110	102900	24040335	2970	2940	2970	2940	2
658	20250110	102800	24034425	2940	2940	2940	2940	0
659	20250110	102700	24034425	2940	2945	2945	2940	101
660	20250110	102600	23737220	2940	2940	2940	2940	1
661	20250110	102500	23734280	2940	2940	2940	2940	63
662	20250110	102400	23549060	2990	2945	2990	2945	1201
663	20250110	102300	19965190	2930	2930	2930	2930	1
664	20250110	102200	19962260	2930	2930	2930	2930	1
665	20250110	102100	19959330	2930	2930	2930	2930	1
666	20250110	102000	19956400	2930	2930	2930	2930	0
667	20250110	101900	19956400	2930	2930	2930	2930	1
668	20250110	101800	19953470	2930	2930	2930	2930	1
669	20250110	101700	19950540	2930	2930	2930	2930	1
670	20250110	101600	19947610	2930	2930	2930	2930	0
671	20250110	101500	19947610	2930	2930	2930	2930	1
672	20250110	101400	19944680	2930	2930	2930	2930	1
673	20250110	101300	19941750	2930	2930	2930	2930	1
674	20250110	101200	19938820	2930	2930	2930	2930	0
675	20250110	101100	19938820	2930	2930	2930	2930	1
676	20250110	101000	19935890	2930	2930	2930	2930	1
677	20250110	100900	19932960	2930	2930	2930	2930	1
678	20250110	100800	19930030	2925	2925	2925	2925	0
679	20250110	100700	19930030	2925	2925	2925	2925	1
680	20250110	100600	19927105	2945	2925	2945	2925	2
681	20250110	100500	19921235	2925	2925	2925	2925	1
682	20250110	100400	19918310	2945	2945	2945	2945	1
683	20250110	100300	19915365	2925	2925	2925	2925	1
684	20250110	100200	19912440	2925	2925	2925	2925	1
685	20250110	100100	19909515	2925	2925	2925	2925	1
686	20250110	100000	19906590	2945	2940	2945	2940	29
687	20250110	095900	19821190	2920	2920	2920	2920	1
688	20250110	095800	19818270	2920	2920	2920	2920	1
689	20250110	095700	19815350	2920	2920	2920	2920	1
690	20250110	095600	19812430	2920	2920	2920	2920	0
691	20250110	095500	19812430	2920	2920	2920	2920	1
692	20250110	095400	19809510	2920	2920	2920	2920	1
693	20250110	095300	19806590	2920	2920	2920	2920	1
694	20250110	095200	19803670	2920	2920	2920	2920	0
695	20250110	095100	19803670	2920	2920	2920	2920	1
696	20250110	095000	19800750	2925	2925	2925	2925	1
697	20250110	094900	19797825	2920	2920	2920	2920	8
698	20250110	094800	19774465	2925	2925	2925	2925	0
699	20250110	094700	19774465	2925	2925	2925	2925	1
700	20250110	094600	19771540	2920	2920	2920	2920	1
701	20250110	094500	19768620	2910	2910	2910	2910	1
702	20250110	094400	19765710	2910	2910	2910	2910	10
703	20250110	094300	19736610	2910	2910	2910	2910	1
704	20250110	094200	19733700	2910	2910	2910	2910	1
705	20250110	094100	19730790	2910	2910	2910	2910	1
706	20250110	094000	19727880	2920	2920	2920	2920	0
707	20250110	093900	19727880	2920	2920	2920	2920	1
708	20250110	093800	19724960	2905	2905	2905	2895	376
709	20250110	093700	18634870	2950	2950	2950	2950	99
710	20250110	093600	18342820	2950	2950	2950	2950	0
711	20250110	093500	18342820	2950	2950	2950	2950	1
712	20250110	093400	18339870	2950	2950	2950	2950	1
713	20250110	093300	18336920	2950	2950	2950	2950	1
714	20250110	093200	18333970	2970	2970	2970	2970	0
715	20250110	093100	18333970	2970	2985	2985	2970	1644
716	20250110	093000	13443080	2985	2985	2985	2985	1
717	20250110	092900	13440095	2995	2995	3000	2995	92
718	20250110	092800	13164495	2995	2995	2995	2995	0
719	20250110	092700	13164495	2995	2995	2995	2995	1
720	20250110	092600	13161500	2995	2995	3000	2995	231
721	20250110	092500	12469235	2990	2990	2990	2990	1
722	20250110	092400	12466245	2985	2985	2985	2985	0
723	20250110	092300	12466245	2985	2985	2985	2985	1
724	20250110	092200	12463260	2985	2985	2985	2985	1
725	20250110	092100	12460275	2985	2985	2985	2985	1
726	20250110	092000	12457290	2985	2985	2985	2985	0
727	20250110	091900	12457290	2985	2985	2985	2985	2
728	20250110	091800	12451320	2985	2985	2985	2985	1
729	20250110	091700	12448335	2985	2985	2985	2985	1
730	20250110	091600	12445350	2980	2980	2980	2980	0
731	20250110	091500	12445350	2980	2980	2980	2980	1
732	20250110	091400	12442370	3000	2975	3000	2975	1112
733	20250110	091300	9106395	3000	2975	3000	2975	8
734	20250110	091200	9082420	2995	2995	2995	2995	987
735	20250110	091100	6126355	2995	2975	2995	2975	26
736	20250110	091000	6048515	2995	2975	2995	2975	11
737	20250110	090900	6015590	2975	2975	2975	2975	1
738	20250110	090800	6012615	2975	2975	2975	2975	0
739	20250110	090700	6012615	2975	2975	2975	2975	83
740	20250110	090600	5765690	2975	2975	2975	2975	101
741	20250110	090500	5465215	2980	2970	2980	2970	55
742	20250110	090400	5301420	2980	2980	2980	2980	65
743	20250110	090300	5107720	2980	2980	2980	2980	1
744	20250110	090200	5104740	2980	2980	2980	2980	1
745	20250110	090100	5101760	2980	2980	2980	2980	801
746	20250110	090000	2714780	2980	2980	2980	2980	911