KissMeData/347890/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	212200	37555660	5690	5690	5690	5690	70
3	20250114	212100	37555660	5690	5690	5690	5690	0
4	20250114	212000	37555660	5690	5690	5690	5690	0
5	20250114	211900	37555660	5690	5690	5690	5690	0
6	20250114	211800	37555660	5690	5690	5690	5690	0
7	20250114	211700	37555660	5690	5690	5690	5690	0
8	20250114	211600	37555660	5690	5690	5690	5690	0
9	20250114	211500	37555660	5690	5690	5690	5690	0
10	20250114	211400	37555660	5690	5690	5690	5690	0
11	20250114	211300	37555660	5690	5690	5690	5690	0
12	20250114	211200	37555660	5690	5690	5690	5690	0
13	20250114	211100	37555660	5690	5690	5690	5690	0
14	20250114	211000	37555660	5690	5690	5690	5690	0
15	20250114	210900	37555660	5690	5690	5690	5690	0
16	20250114	210800	37555660	5690	5690	5690	5690	0
17	20250114	210700	37555660	5690	5690	5690	5690	0
18	20250114	210600	37555660	5690	5690	5690	5690	0
19	20250114	210500	37555660	5690	5690	5690	5690	0
20	20250114	210400	37555660	5690	5690	5690	5690	0
21	20250114	210300	37555660	5690	5690	5690	5690	0
22	20250114	210200	37555660	5690	5690	5690	5690	0
23	20250114	210100	37555660	5690	5690	5690	5690	0
24	20250114	210000	37555660	5690	5690	5690	5690	0
25	20250114	205900	37555660	5690	5690	5690	5690	0
26	20250114	205800	37555660	5690	5690	5690	5690	0
27	20250114	205700	37555660	5690	5690	5690	5690	0
28	20250114	205600	37555660	5690	5690	5690	5690	0
29	20250114	205500	37555660	5690	5690	5690	5690	0
30	20250114	205400	37555660	5690	5690	5690	5690	0
31	20250114	205300	37555660	5690	5690	5690	5690	0
32	20250114	205200	37555660	5690	5690	5690	5690	70
33	20250114	205100	37555660	5690	5690	5690	5690	0
34	20250114	205000	37555660	5690	5690	5690	5690	0
35	20250114	204900	37555660	5690	5690	5690	5690	0
36	20250114	204800	37555660	5690	5690	5690	5690	0
37	20250114	204700	37555660	5690	5690	5690	5690	0
38	20250114	204600	37555660	5690	5690	5690	5690	0
39	20250114	204500	37555660	5690	5690	5690	5690	0
40	20250114	204400	37555660	5690	5690	5690	5690	0
41	20250114	204300	37555660	5690	5690	5690	5690	0
42	20250114	204200	37555660	5690	5690	5690	5690	0
43	20250114	204100	37555660	5690	5690	5690	5690	0
44	20250114	204000	37555660	5690	5690	5690	5690	0
45	20250114	203900	37555660	5690	5690	5690	5690	0
46	20250114	203800	37555660	5690	5690	5690	5690	0
47	20250114	203700	37555660	5690	5690	5690	5690	0
48	20250114	203600	37555660	5690	5690	5690	5690	0
49	20250114	203500	37555660	5690	5690	5690	5690	0
50	20250114	203400	37555660	5690	5690	5690	5690	0
51	20250114	203300	37555660	5690	5690	5690	5690	0
52	20250114	203200	37555660	5690	5690	5690	5690	0
53	20250114	203100	37555660	5690	5690	5690	5690	0
54	20250114	203000	37555660	5690	5690	5690	5690	0
55	20250114	202900	37555660	5690	5690	5690	5690	0
56	20250114	202800	37555660	5690	5690	5690	5690	0
57	20250114	202700	37555660	5690	5690	5690	5690	0
58	20250114	202600	37555660	5690	5690	5690	5690	0
59	20250114	202500	37555660	5690	5690	5690	5690	0
60	20250114	202400	37555660	5690	5690	5690	5690	0
61	20250114	202300	37555660	5690	5690	5690	5690	0
62	20250114	202200	37555660	5690	5690	5690	5690	70
63	20250114	202100	37555660	5690	5690	5690	5690	0
64	20250114	202000	37555660	5690	5690	5690	5690	0
65	20250114	201900	37555660	5690	5690	5690	5690	0
66	20250114	201800	37555660	5690	5690	5690	5690	0
67	20250114	201700	37555660	5690	5690	5690	5690	0
68	20250114	201600	37555660	5690	5690	5690	5690	0
69	20250114	201500	37555660	5690	5690	5690	5690	0
70	20250114	201400	37555660	5690	5690	5690	5690	0
71	20250114	201300	37555660	5690	5690	5690	5690	0
72	20250114	201200	37555660	5690	5690	5690	5690	0
73	20250114	201100	37555660	5690	5690	5690	5690	0
74	20250114	201000	37555660	5690	5690	5690	5690	0
75	20250114	200900	37555660	5690	5690	5690	5690	0
76	20250114	200800	37555660	5690	5690	5690	5690	0
77	20250114	200700	37555660	5690	5690	5690	5690	0
78	20250114	200600	37555660	5690	5690	5690	5690	0
79	20250114	200500	37555660	5690	5690	5690	5690	0
80	20250114	200400	37555660	5690	5690	5690	5690	0
81	20250114	200300	37555660	5690	5690	5690	5690	0
82	20250114	200200	37555660	5690	5690	5690	5690	0
83	20250114	200100	37555660	5690	5690	5690	5690	0
84	20250114	200000	37555660	5690	5690	5690	5690	0
85	20250114	195900	37555660	5690	5690	5690	5690	0
86	20250114	195800	37555660	5690	5690	5690	5690	0
87	20250114	195700	37555660	5690	5690	5690	5690	0
88	20250114	195600	37555660	5690	5690	5690	5690	0
89	20250114	195500	37555660	5690	5690	5690	5690	0
90	20250114	195400	37555660	5690	5690	5690	5690	0
91	20250114	195300	37555660	5690	5690	5690	5690	0
92	20250114	195200	37555660	5690	5690	5690	5690	70
93	20250114	195100	37555660	5690	5690	5690	5690	0
94	20250114	195000	37555660	5690	5690	5690	5690	0
95	20250114	194900	37555660	5690	5690	5690	5690	0
96	20250114	194800	37555660	5690	5690	5690	5690	0
97	20250114	194700	37555660	5690	5690	5690	5690	0
98	20250114	194600	37555660	5690	5690	5690	5690	0
99	20250114	194500	37555660	5690	5690	5690	5690	0
100	20250114	194400	37555660	5690	5690	5690	5690	0
101	20250114	194300	37555660	5690	5690	5690	5690	0
102	20250114	194200	37555660	5690	5690	5690	5690	0
103	20250114	194100	37555660	5690	5690	5690	5690	0
104	20250114	194000	37555660	5690	5690	5690	5690	0
105	20250114	193900	37555660	5690	5690	5690	5690	0
106	20250114	193800	37555660	5690	5690	5690	5690	0
107	20250114	193700	37555660	5690	5690	5690	5690	0
108	20250114	193600	37555660	5690	5690	5690	5690	0
109	20250114	193500	37555660	5690	5690	5690	5690	0
110	20250114	193400	37555660	5690	5690	5690	5690	0
111	20250114	193300	37555660	5690	5690	5690	5690	0
112	20250114	193200	37555660	5690	5690	5690	5690	0
113	20250114	193100	37555660	5690	5690	5690	5690	0
114	20250114	193000	37555660	5690	5690	5690	5690	0
115	20250114	192900	37555660	5690	5690	5690	5690	0
116	20250114	192800	37555660	5690	5690	5690	5690	0
117	20250114	192700	37555660	5690	5690	5690	5690	0
118	20250114	192600	37555660	5690	5690	5690	5690	0
119	20250114	192500	37555660	5690	5690	5690	5690	0
120	20250114	192400	37555660	5690	5690	5690	5690	0
121	20250114	192300	37555660	5690	5690	5690	5690	0
122	20250114	192200	37555660	5690	5690	5690	5690	70
123	20250114	192100	37555660	5690	5690	5690	5690	0
124	20250114	192000	37555660	5690	5690	5690	5690	0
125	20250114	191900	37555660	5690	5690	5690	5690	0
126	20250114	191800	37555660	5690	5690	5690	5690	0
127	20250114	191700	37555660	5690	5690	5690	5690	0
128	20250114	191600	37555660	5690	5690	5690	5690	0
129	20250114	191500	37555660	5690	5690	5690	5690	0
130	20250114	191400	37555660	5690	5690	5690	5690	0
131	20250114	191300	37555660	5690	5690	5690	5690	0
132	20250114	191200	37555660	5690	5690	5690	5690	0
133	20250114	191100	37555660	5690	5690	5690	5690	0
134	20250114	191000	37555660	5690	5690	5690	5690	0
135	20250114	190900	37555660	5690	5690	5690	5690	0
136	20250114	190800	37555660	5690	5690	5690	5690	0
137	20250114	190700	37555660	5690	5690	5690	5690	0
138	20250114	190600	37555660	5690	5690	5690	5690	0
139	20250114	190500	37555660	5690	5690	5690	5690	0
140	20250114	190400	37555660	5690	5690	5690	5690	0
141	20250114	190300	37555660	5690	5690	5690	5690	0
142	20250114	190200	37555660	5690	5690	5690	5690	0
143	20250114	190100	37555660	5690	5690	5690	5690	0
144	20250114	190000	37555660	5690	5690	5690	5690	0
145	20250114	185900	37555660	5690	5690	5690	5690	0
146	20250114	185800	37555660	5690	5690	5690	5690	0
147	20250114	185700	37555660	5690	5690	5690	5690	0
148	20250114	185600	37555660	5690	5690	5690	5690	0
149	20250114	185500	37555660	5690	5690	5690	5690	0
150	20250114	185400	37555660	5690	5690	5690	5690	0
151	20250114	185300	37555660	5690	5690	5690	5690	0
152	20250114	185200	37555660	5690	5690	5690	5690	70
153	20250114	185100	37555660	5690	5690	5690	5690	0
154	20250114	185000	37555660	5690	5690	5690	5690	0
155	20250114	184900	37555660	5690	5690	5690	5690	0
156	20250114	184800	37555660	5690	5690	5690	5690	0
157	20250114	184700	37555660	5690	5690	5690	5690	0
158	20250114	184600	37555660	5690	5690	5690	5690	0
159	20250114	184500	37555660	5690	5690	5690	5690	0
160	20250114	184400	37555660	5690	5690	5690	5690	0
161	20250114	184300	37555660	5690	5690	5690	5690	0
162	20250114	184200	37555660	5690	5690	5690	5690	0
163	20250114	184100	37555660	5690	5690	5690	5690	0
164	20250114	184000	37555660	5690	5690	5690	5690	0
165	20250114	183900	37555660	5690	5690	5690	5690	0
166	20250114	183800	37555660	5690	5690	5690	5690	0
167	20250114	183700	37555660	5690	5690	5690	5690	0
168	20250114	183600	37555660	5690	5690	5690	5690	0
169	20250114	183500	37555660	5690	5690	5690	5690	0
170	20250114	183400	37555660	5690	5690	5690	5690	0
171	20250114	183300	37555660	5690	5690	5690	5690	0
172	20250114	183200	37555660	5690	5690	5690	5690	0
173	20250114	183100	37555660	5690	5690	5690	5690	0
174	20250114	183000	37555660	5690	5690	5690	5690	0
175	20250114	182900	37555660	5690	5690	5690	5690	0
176	20250114	182800	37555660	5690	5690	5690	5690	0
177	20250114	182700	37555660	5690	5690	5690	5690	0
178	20250114	182600	37555660	5690	5690	5690	5690	0
179	20250114	182500	37555660	5690	5690	5690	5690	0
180	20250114	182400	37555660	5690	5690	5690	5690	0
181	20250114	182300	37555660	5690	5690	5690	5690	0
182	20250114	182200	37555660	5690	5690	5690	5690	70
183	20250114	182100	37555660	5690	5690	5690	5690	0
184	20250114	182000	37555660	5690	5690	5690	5690	0
185	20250114	181900	37555660	5690	5690	5690	5690	0
186	20250114	181800	37555660	5690	5690	5690	5690	0
187	20250114	181700	37555660	5690	5690	5690	5690	0
188	20250114	181600	37555660	5690	5690	5690	5690	0
189	20250114	181500	37555660	5690	5690	5690	5690	0
190	20250114	181400	37555660	5690	5690	5690	5690	0
191	20250114	181300	37555660	5690	5690	5690	5690	0
192	20250114	181200	37555660	5690	5690	5690	5690	0
193	20250114	181100	37555660	5690	5690	5690	5690	0
194	20250114	181000	37555660	5690	5690	5690	5690	0
195	20250114	180900	37555660	5690	5690	5690	5690	0
196	20250114	180800	37555660	5690	5690	5690	5690	0
197	20250114	180700	37555660	5690	5690	5690	5690	0
198	20250114	180600	37555660	5690	5690	5690	5690	0
199	20250114	180500	37555660	5690	5690	5690	5690	0
200	20250114	180400	37555660	5690	5690	5690	5690	0
201	20250114	180300	37555660	5690	5690	5690	5690	0
202	20250114	180200	37555660	5690	5690	5690	5690	0
203	20250114	180100	37555660	5690	5690	5690	5690	0
204	20250114	180000	37555660	5690	5690	5690	5690	0
205	20250114	175900	37555660	5690	5690	5690	5690	0
206	20250114	175800	37555660	5690	5690	5690	5690	0
207	20250114	175700	37555660	5690	5690	5690	5690	0
208	20250114	175600	37555660	5690	5690	5690	5690	0
209	20250114	175500	37555660	5690	5690	5690	5690	0
210	20250114	175400	37555660	5690	5690	5690	5690	0
211	20250114	175300	37555660	5690	5690	5690	5690	0
212	20250114	175200	37555660	5690	5690	5690	5690	70
213	20250114	175100	37555660	5690	5690	5690	5690	0
214	20250114	175000	37555660	5690	5690	5690	5690	0
215	20250114	174900	37555660	5690	5690	5690	5690	0
216	20250114	174800	37555660	5690	5690	5690	5690	0
217	20250114	174700	37555660	5690	5690	5690	5690	0
218	20250114	174600	37555660	5690	5690	5690	5690	0
219	20250114	174500	37555660	5690	5690	5690	5690	0
220	20250114	174400	37555660	5690	5690	5690	5690	0
221	20250114	174300	37555660	5690	5690	5690	5690	0
222	20250114	174200	37555660	5690	5690	5690	5690	0
223	20250114	174100	37555660	5690	5690	5690	5690	0
224	20250114	174000	37555660	5690	5690	5690	5690	0
225	20250114	173900	37555660	5690	5690	5690	5690	0
226	20250114	173800	37555660	5690	5690	5690	5690	0
227	20250114	173700	37555660	5690	5690	5690	5690	0
228	20250114	173600	37555660	5690	5690	5690	5690	0
229	20250114	173500	37555660	5690	5690	5690	5690	0
230	20250114	173400	37555660	5690	5690	5690	5690	0
231	20250114	173300	37555660	5690	5690	5690	5690	0
232	20250114	173200	37555660	5690	5690	5690	5690	0
233	20250114	173100	37555660	5690	5690	5690	5690	0
234	20250114	173000	37555660	5690	5690	5690	5690	0
235	20250114	172900	37555660	5690	5690	5690	5690	0
236	20250114	172800	37555660	5690	5690	5690	5690	0
237	20250114	172700	37555660	5690	5690	5690	5690	0
238	20250114	172600	37555660	5690	5690	5690	5690	0
239	20250114	172500	37555660	5690	5690	5690	5690	0
240	20250114	172400	37555660	5690	5690	5690	5690	0
241	20250114	172300	37555660	5690	5690	5690	5690	0
242	20250114	172200	37555660	5690	5690	5690	5690	70
243	20250114	172100	37555660	5690	5690	5690	5690	0
244	20250114	172000	37555660	5690	5690	5690	5690	0
245	20250114	171900	37555660	5690	5690	5690	5690	0
246	20250114	171800	37555660	5690	5690	5690	5690	0
247	20250114	171700	37555660	5690	5690	5690	5690	0
248	20250114	171600	37555660	5690	5690	5690	5690	0
249	20250114	171500	37555660	5690	5690	5690	5690	0
250	20250114	171400	37555660	5690	5690	5690	5690	0
251	20250114	171300	37555660	5690	5690	5690	5690	0
252	20250114	171200	37555660	5690	5690	5690	5690	0
253	20250114	171100	37555660	5690	5690	5690	5690	0
254	20250114	171000	37555660	5690	5690	5690	5690	0
255	20250114	170900	37555660	5690	5690	5690	5690	0
256	20250114	170800	37555660	5690	5690	5690	5690	0
257	20250114	170700	37555660	5690	5690	5690	5690	0
258	20250114	170600	37555660	5690	5690	5690	5690	0
259	20250114	170500	37555660	5690	5690	5690	5690	0
260	20250114	170400	37555660	5690	5690	5690	5690	0
261	20250114	170300	37555660	5690	5690	5690	5690	0
262	20250114	170200	37555660	5690	5690	5690	5690	0
263	20250114	170100	37555660	5690	5690	5690	5690	0
264	20250114	170000	37555660	5690	5690	5690	5690	0
265	20250114	165900	37555660	5690	5690	5690	5690	0
266	20250114	165800	37555660	5690	5690	5690	5690	0
267	20250114	165700	37555660	5690	5690	5690	5690	0
268	20250114	165600	37555660	5690	5690	5690	5690	0
269	20250114	165500	37555660	5690	5690	5690	5690	0
270	20250114	165400	37555660	5690	5690	5690	5690	0
271	20250114	165300	37555660	5690	5690	5690	5690	0
272	20250114	165200	37555660	5690	5690	5690	5690	70
273	20250114	165100	37555660	5690	5690	5690	5690	0
274	20250114	165000	37555660	5690	5690	5690	5690	0
275	20250114	164900	37555660	5690	5690	5690	5690	0
276	20250114	164800	37555660	5690	5690	5690	5690	0
277	20250114	164700	37555660	5690	5690	5690	5690	0
278	20250114	164600	37555660	5690	5690	5690	5690	0
279	20250114	164500	37555660	5690	5690	5690	5690	0
280	20250114	164400	37555660	5690	5690	5690	5690	0
281	20250114	164300	37555660	5690	5690	5690	5690	0
282	20250114	164200	37555660	5690	5690	5690	5690	0
283	20250114	164100	37555660	5690	5690	5690	5690	0
284	20250114	164000	37555660	5690	5690	5690	5690	0
285	20250114	163900	37555660	5690	5690	5690	5690	0
286	20250114	163800	37555660	5690	5690	5690	5690	0
287	20250114	163700	37555660	5690	5690	5690	5690	0
288	20250114	163600	37555660	5690	5690	5690	5690	0
289	20250114	163500	37555660	5690	5690	5690	5690	0
290	20250114	163400	37555660	5690	5690	5690	5690	0
291	20250114	163300	37555660	5690	5690	5690	5690	0
292	20250114	163200	37555660	5690	5690	5690	5690	0
293	20250114	163100	37555660	5690	5690	5690	5690	0
294	20250114	163000	37555660	5690	5690	5690	5690	0
295	20250114	162900	37555660	5690	5690	5690	5690	0
296	20250114	162800	37555660	5690	5690	5690	5690	0
297	20250114	162700	37555660	5690	5690	5690	5690	0
298	20250114	162600	37555660	5690	5690	5690	5690	0
299	20250114	162500	37555660	5690	5690	5690	5690	0
300	20250114	162400	37555660	5690	5690	5690	5690	0
301	20250114	162300	37555660	5690	5690	5690	5690	0
302	20250114	162200	37555660	5690	5690	5690	5690	70
303	20250114	162100	37555660	5690	5690	5690	5690	0
304	20250114	162000	37555660	5690	5690	5690	5690	0
305	20250114	161900	37555660	5690	5690	5690	5690	0
306	20250114	161800	37555660	5690	5690	5690	5690	0
307	20250114	161700	37555660	5690	5690	5690	5690	0
308	20250114	161600	37555660	5690	5690	5690	5690	0
309	20250114	161500	37555660	5690	5690	5690	5690	0
310	20250114	161400	37555660	5690	5690	5690	5690	0
311	20250114	161300	37555660	5690	5690	5690	5690	0
312	20250114	161200	37555660	5690	5690	5690	5690	0
313	20250114	161100	37555660	5690	5690	5690	5690	0
314	20250114	161000	37555660	5690	5690	5690	5690	0
315	20250114	160900	37555660	5690	5690	5690	5690	0
316	20250114	160800	37555660	5690	5690	5690	5690	0
317	20250114	160700	37555660	5690	5690	5690	5690	0
318	20250114	160600	37555660	5690	5690	5690	5690	0
319	20250114	160500	37555660	5690	5690	5690	5690	0
320	20250114	160400	37555660	5690	5690	5690	5690	0
321	20250114	160300	37555660	5690	5690	5690	5690	0
322	20250114	160200	37555660	5690	5690	5690	5690	0
323	20250114	160100	37555660	5690	5690	5690	5690	0
324	20250114	160000	37555660	5690	5690	5690	5690	0
325	20250114	155900	37555660	5690	5690	5690	5690	0
326	20250114	155800	37555660	5690	5690	5690	5690	0
327	20250114	155700	37555660	5690	5690	5690	5690	0
328	20250114	155600	37555660	5690	5690	5690	5690	0
329	20250114	155500	37555660	5690	5690	5690	5690	0
330	20250114	155400	37555660	5690	5690	5690	5690	0
331	20250114	155300	37555660	5690	5690	5690	5690	0
332	20250114	155200	37555660	5690	5690	5690	5690	70
333	20250114	155100	37555660	5690	5690	5690	5690	0
334	20250114	155000	37555660	5690	5690	5690	5690	0
335	20250114	154900	37555660	5690	5690	5690	5690	0
336	20250114	154800	37555660	5690	5690	5690	5690	0
337	20250114	154700	37555660	5690	5690	5690	5690	0
338	20250114	154600	37555660	5690	5690	5690	5690	0
339	20250114	154500	37555660	5690	5690	5690	5690	0
340	20250114	154400	37555660	5690	5690	5690	5690	0
341	20250114	154300	37555660	5690	5690	5690	5690	0
342	20250114	154200	37555660	5690	5690	5690	5690	0
343	20250114	154100	37555660	5690	5690	5690	5690	0
344	20250114	154000	37555660	5690	5690	5690	5690	0
345	20250114	153900	37555660	5690	5690	5690	5690	0
346	20250114	153800	37555660	5690	5690	5690	5690	0
347	20250114	153700	37555660	5690	5690	5690	5690	0
348	20250114	153600	37555660	5690	5690	5690	5690	0
349	20250114	153500	37555660	5690	5690	5690	5690	0
350	20250114	153400	37555660	5690	5690	5690	5690	0
351	20250114	153300	37555660	5690	5690	5690	5690	0
352	20250114	153200	37555660	5690	5690	5690	5690	0
353	20250114	153100	37555660	5690	5690	5690	5690	0
354	20250114	153000	37555660	5690	5690	5690	5690	70
355	20250114	152900	37157360	5690	5690	5690	5690	0
356	20250114	152800	37157360	5690	5690	5690	5690	0
357	20250114	152700	37157360	5690	5690	5690	5690	0
358	20250114	152600	37157360	5690	5690	5690	5690	0
359	20250114	152500	37157360	5690	5690	5690	5690	0
360	20250114	152400	37157360	5690	5690	5690	5690	0
361	20250114	152300	37157360	5690	5690	5690	5690	0
362	20250114	152200	37157360	5690	5690	5690	5690	0
363	20250114	152100	37157360	5690	5690	5690	5690	0
364	20250114	152000	37157360	5690	5690	5690	5690	0
365	20250114	151900	37157360	5690	5690	5690	5690	0
366	20250114	151800	37157360	5690	5690	5690	5690	0
367	20250114	151700	37157360	5690	5690	5690	5690	6
368	20250114	151600	37123220	5710	5710	5710	5710	0
369	20250114	151500	37123220	5710	5710	5710	5710	0
370	20250114	151400	37123220	5710	5710	5710	5710	0
371	20250114	151300	37123220	5710	5710	5710	5710	0
372	20250114	151200	37123220	5710	5710	5710	5710	0
373	20250114	151100	37123220	5710	5710	5710	5710	0
374	20250114	151000	37123220	5710	5710	5710	5710	0
375	20250114	150900	37123220	5710	5710	5710	5710	0
376	20250114	150800	37123220	5710	5710	5710	5710	0
377	20250114	150700	37123220	5710	5710	5710	5710	0
378	20250114	150600	37123220	5710	5710	5710	5710	0
379	20250114	150500	37123220	5710	5710	5710	5710	0
380	20250114	150400	37123220	5710	5710	5710	5710	0
381	20250114	150300	37123220	5710	5710	5710	5710	0
382	20250114	150200	37123220	5710	5710	5710	5710	0
383	20250114	150100	37123220	5710	5710	5710	5710	0
384	20250114	150000	37123220	5710	5710	5710	5710	0
385	20250114	145900	37123220	5710	5710	5710	5710	0
386	20250114	145800	37123220	5710	5710	5710	5710	0
387	20250114	145700	37123220	5710	5710	5710	5710	0
388	20250114	145600	37123220	5710	5710	5710	5710	0
389	20250114	145500	37123220	5710	5710	5710	5710	0
390	20250114	145400	37123220	5710	5710	5710	5710	0
391	20250114	145300	37123220	5710	5710	5710	5710	0
392	20250114	145200	37123220	5710	5710	5710	5710	0
393	20250114	145100	37123220	5710	5710	5710	5710	0
394	20250114	145000	37123220	5710	5710	5710	5710	0
395	20250114	144900	37123220	5710	5710	5710	5710	0
396	20250114	144800	37123220	5710	5710	5710	5710	0
397	20250114	144700	37123220	5710	5710	5710	5710	0
398	20250114	144600	37123220	5710	5710	5710	5710	0
399	20250114	144500	37123220	5710	5710	5710	5710	0
400	20250114	144400	37123220	5710	5710	5710	5710	0
401	20250114	144300	37123220	5710	5710	5710	5710	0
402	20250114	144200	37123220	5710	5710	5710	5710	0
403	20250114	144100	37123220	5710	5710	5710	5710	0
404	20250114	144000	37123220	5710	5710	5710	5710	0
405	20250114	143900	37123220	5710	5710	5710	5710	0
406	20250114	143800	37123220	5710	5710	5710	5710	0
407	20250114	143700	37123220	5710	5710	5710	5710	0
408	20250114	143600	37123220	5710	5710	5710	5710	0
409	20250114	143500	37123220	5710	5710	5710	5710	0
410	20250114	143400	37123220	5710	5710	5710	5710	0
411	20250114	143300	37123220	5710	5710	5710	5710	0
412	20250114	143200	37123220	5710	5710	5710	5710	0
413	20250114	143100	37123220	5710	5710	5710	5710	0
414	20250114	143000	37123220	5710	5710	5710	5710	9
415	20250114	142900	37071830	5710	5710	5710	5710	0
416	20250114	142800	37071830	5710	5710	5710	5710	0
417	20250114	142700	37071830	5710	5710	5710	5710	0
418	20250114	142600	37071830	5710	5710	5710	5710	0
419	20250114	142500	37071830	5710	5710	5710	5710	0
420	20250114	142400	37071830	5710	5710	5710	5710	0
421	20250114	142300	37071830	5710	5710	5710	5710	0
422	20250114	142200	37071830	5710	5710	5710	5710	0
423	20250114	142100	37071830	5710	5710	5710	5710	0
424	20250114	142000	37071830	5710	5710	5710	5710	0
425	20250114	141900	37071830	5710	5710	5710	5710	0
426	20250114	141800	37071830	5710	5710	5710	5710	0
427	20250114	141700	37071830	5710	5710	5710	5710	0
428	20250114	141600	37071830	5710	5710	5710	5710	0
429	20250114	141500	37071830	5710	5710	5710	5710	0
430	20250114	141400	37071830	5710	5710	5710	5710	0
431	20250114	141300	37071830	5710	5710	5710	5710	0
432	20250114	141200	37071830	5710	5710	5710	5710	0
433	20250114	141100	37071830	5710	5710	5710	5710	0
434	20250114	141000	37071830	5710	5710	5710	5710	0
435	20250114	140900	37071830	5710	5710	5710	5710	0
436	20250114	140800	37071830	5710	5710	5710	5710	0
437	20250114	140700	37071830	5710	5710	5710	5710	0
438	20250114	140600	37071830	5710	5710	5710	5710	0
439	20250114	140500	37071830	5710	5710	5710	5710	0
440	20250114	140400	37071830	5710	5710	5710	5710	0
441	20250114	140300	37071830	5710	5710	5710	5710	0
442	20250114	140200	37071830	5710	5710	5710	5710	0
443	20250114	140100	37071830	5710	5710	5710	5710	0
444	20250114	140000	37071830	5710	5710	5710	5710	0
445	20250114	135900	37071830	5710	5710	5710	5710	0
446	20250114	135800	37071830	5710	5710	5710	5710	0
447	20250114	135700	37071830	5710	5710	5710	5710	0
448	20250114	135600	37071830	5710	5710	5710	5710	0
449	20250114	135500	37071830	5710	5710	5710	5710	0
450	20250114	135400	37071830	5710	5710	5710	5710	0
451	20250114	135300	37071830	5710	5680	5710	5680	1511
452	20250114	135200	28479240	5680	5680	5680	5680	0
453	20250114	135100	28479240	5680	5680	5680	5680	0
454	20250114	135000	28479240	5680	5680	5680	5680	0
455	20250114	134900	28479240	5680	5680	5680	5680	0
456	20250114	134800	28479240	5680	5680	5680	5680	0
457	20250114	134700	28479240	5680	5680	5680	5680	0
458	20250114	134600	28479240	5680	5680	5680	5680	0
459	20250114	134500	28479240	5680	5680	5680	5680	0
460	20250114	134400	28479240	5680	5680	5680	5680	0
461	20250114	134300	28479240	5680	5680	5680	5680	0
462	20250114	134200	28479240	5680	5680	5680	5680	0
463	20250114	134100	28479240	5680	5680	5680	5680	1
464	20250114	134000	28473560	5680	5680	5680	5680	0
465	20250114	133900	28473560	5680	5680	5680	5680	0
466	20250114	133800	28473560	5680	5680	5680	5680	0
467	20250114	133700	28473560	5680	5680	5680	5680	0
468	20250114	133600	28473560	5680	5680	5680	5680	0
469	20250114	133500	28473560	5680	5680	5680	5680	0
470	20250114	133400	28473560	5680	5680	5680	5680	0
471	20250114	133300	28473560	5680	5680	5680	5680	0
472	20250114	133200	28473560	5680	5680	5680	5680	0
473	20250114	133100	28473560	5680	5680	5680	5680	0
474	20250114	133000	28473560	5680	5680	5680	5680	0
475	20250114	132900	28473560	5680	5680	5680	5680	1
476	20250114	132800	28467880	5680	5680	5680	5680	0
477	20250114	132700	28467880	5680	5680	5680	5680	0
478	20250114	132600	28467880	5680	5680	5680	5680	0
479	20250114	132500	28467880	5680	5680	5680	5680	0
480	20250114	132400	28467880	5680	5680	5680	5680	0
481	20250114	132300	28467880	5680	5680	5680	5680	0
482	20250114	132200	28467880	5680	5680	5680	5680	1
483	20250114	132100	28462200	5670	5670	5670	5670	27
484	20250114	132000	28309110	5670	5670	5670	5670	0
485	20250114	131900	28309110	5670	5670	5670	5670	2
486	20250114	131800	28297770	5670	5670	5670	5670	0
487	20250114	131700	28297770	5670	5670	5670	5670	0
488	20250114	131600	28297770	5670	5670	5670	5670	0
489	20250114	131500	28297770	5670	5670	5670	5670	66
490	20250114	131400	27923550	5660	5660	5660	5660	0
491	20250114	131300	27923550	5660	5660	5660	5660	0
492	20250114	131200	27923550	5660	5660	5660	5660	200
493	20250114	131100	26791550	5660	5670	5670	5660	213
494	20250114	131000	25585960	5660	5660	5660	5660	0
495	20250114	130900	25585960	5660	5660	5660	5660	0
496	20250114	130800	25585960	5660	5660	5660	5660	0
497	20250114	130700	25585960	5660	5660	5660	5660	4
498	20250114	130600	25563320	5670	5670	5670	5670	0
499	20250114	130500	25563320	5670	5670	5670	5670	0
500	20250114	130400	25563320	5670	5670	5670	5670	0
501	20250114	130300	25563320	5670	5670	5670	5670	0
502	20250114	130200	25563320	5670	5670	5670	5670	87
503	20250114	130100	25070030	5680	5680	5680	5680	0
504	20250114	130000	25070030	5680	5680	5680	5680	1
505	20250114	125900	25064350	5670	5670	5670	5670	0
506	20250114	125800	25064350	5670	5670	5670	5670	13
507	20250114	125700	24990640	5680	5680	5680	5680	0
508	20250114	125600	24990640	5680	5680	5680	5680	0
509	20250114	125500	24990640	5680	5680	5680	5680	0
510	20250114	125400	24990640	5680	5680	5680	5680	0
511	20250114	125300	24990640	5680	5680	5680	5680	0
512	20250114	125200	24990640	5680	5680	5680	5680	0
513	20250114	125100	24990640	5680	5680	5680	5680	0
514	20250114	125000	24990640	5680	5680	5680	5680	0
515	20250114	124900	24990640	5680	5680	5680	5680	0
516	20250114	124800	24990640	5680	5680	5680	5680	0
517	20250114	124700	24990640	5680	5680	5680	5680	0
518	20250114	124600	24990640	5680	5680	5680	5680	0
519	20250114	124500	24990640	5680	5680	5680	5680	0
520	20250114	124400	24990640	5680	5680	5680	5680	0
521	20250114	124300	24990640	5680	5680	5680	5680	0
522	20250114	124200	24990640	5680	5680	5680	5680	0
523	20250114	124100	24990640	5680	5680	5680	5680	0
524	20250114	124000	24990640	5680	5680	5680	5680	0
525	20250114	123900	24990640	5680	5680	5680	5680	0
526	20250114	123800	24990640	5680	5680	5680	5680	0
527	20250114	123700	24990640	5680	5680	5680	5680	0
528	20250114	123600	24990640	5680	5680	5680	5680	0
529	20250114	123500	24990640	5680	5680	5680	5680	0
530	20250114	123400	24990640	5680	5680	5680	5680	0
531	20250114	123300	24990640	5680	5680	5680	5680	0
532	20250114	123200	24990640	5680	5680	5680	5680	0
533	20250114	123100	24990640	5680	5680	5680	5680	0
534	20250114	123000	24990640	5680	5680	5680	5680	0
535	20250114	122900	24990640	5680	5680	5680	5680	0
536	20250114	122800	24990640	5680	5680	5680	5680	0
537	20250114	122700	24990640	5680	5680	5680	5680	0
538	20250114	122600	24990640	5680	5680	5680	5680	0
539	20250114	122500	24990640	5680	5680	5680	5680	0
540	20250114	122400	24990640	5680	5680	5680	5680	0
541	20250114	122300	24990640	5680	5680	5680	5680	0
542	20250114	122200	24990640	5680	5680	5680	5680	0
543	20250114	122100	24990640	5680	5680	5680	5680	0
544	20250114	122000	24990640	5680	5680	5680	5680	0
545	20250114	121900	24990640	5680	5680	5680	5680	0
546	20250114	121800	24990640	5680	5680	5680	5680	0
547	20250114	121700	24990640	5680	5680	5680	5680	0
548	20250114	121600	24990640	5680	5680	5680	5680	0
549	20250114	121500	24990640	5680	5680	5680	5680	0
550	20250114	121400	24990640	5680	5680	5680	5680	0
551	20250114	121300	24990640	5680	5680	5680	5680	1
552	20250114	121200	24984960	5680	5680	5680	5680	0
553	20250114	121100	24984960	5680	5680	5680	5680	1
554	20250114	121000	24979280	5670	5670	5670	5670	1
555	20250114	120900	24973610	5680	5680	5680	5680	0
556	20250114	120800	24973610	5680	5680	5680	5680	0
557	20250114	120700	24973610	5680	5680	5680	5680	0
558	20250114	120600	24973610	5680	5680	5680	5680	1
559	20250114	120500	24967930	5670	5670	5670	5670	18
560	20250114	120400	24865870	5660	5660	5660	5660	0
561	20250114	120300	24865870	5660	5660	5660	5660	0
562	20250114	120200	24865870	5660	5660	5660	5660	0
563	20250114	120100	24865870	5660	5660	5660	5660	0
564	20250114	120000	24865870	5660	5660	5660	5660	0
565	20250114	115900	24865870	5660	5660	5660	5660	0
566	20250114	115800	24865870	5660	5660	5660	5660	0
567	20250114	115700	24865870	5660	5660	5660	5660	0
568	20250114	115600	24865870	5660	5660	5660	5660	0
569	20250114	115500	24865870	5660	5660	5660	5660	1
570	20250114	115400	24860210	5670	5670	5670	5670	0
571	20250114	115300	24860210	5670	5670	5670	5670	0
572	20250114	115200	24860210	5670	5670	5670	5670	0
573	20250114	115100	24860210	5670	5670	5670	5670	0
574	20250114	115000	24860210	5670	5670	5670	5670	0
575	20250114	114900	24860210	5670	5670	5670	5670	0
576	20250114	114800	24860210	5670	5670	5670	5670	0
577	20250114	114700	24860210	5670	5670	5670	5670	0
578	20250114	114600	24860210	5670	5670	5670	5670	0
579	20250114	114500	24860210	5670	5670	5670	5670	0
580	20250114	114400	24860210	5670	5670	5670	5670	0
581	20250114	114300	24860210	5670	5670	5670	5670	0
582	20250114	114200	24860210	5670	5670	5670	5670	0
583	20250114	114100	24860210	5670	5670	5670	5670	0
584	20250114	114000	24860210	5670	5670	5670	5670	0
585	20250114	113900	24860210	5670	5670	5670	5670	0
586	20250114	113800	24860210	5670	5670	5670	5670	10
587	20250114	113700	24803510	5670	5670	5670	5670	0
588	20250114	113600	24803510	5670	5670	5670	5670	0
589	20250114	113500	24803510	5670	5670	5670	5670	1
590	20250114	113400	24797840	5660	5660	5660	5660	0
591	20250114	113300	24797840	5660	5670	5670	5660	103
592	20250114	113200	24214830	5670	5670	5670	5670	0
593	20250114	113100	24214830	5670	5670	5670	5670	0
594	20250114	113000	24214830	5670	5670	5670	5670	0
595	20250114	112900	24214830	5670	5670	5670	5670	1
596	20250114	112800	24209160	5660	5660	5660	5660	2
597	20250114	112700	24197840	5670	5670	5670	5670	0
598	20250114	112600	24197840	5670	5670	5670	5670	0
599	20250114	112500	24197840	5670	5670	5670	5670	23
600	20250114	112400	24067430	5680	5680	5680	5680	0
601	20250114	112300	24067430	5680	5680	5680	5680	0
602	20250114	112200	24067430	5680	5680	5680	5680	0
603	20250114	112100	24067430	5680	5680	5680	5680	0
604	20250114	112000	24067430	5680	5680	5680	5680	0
605	20250114	111900	24067430	5680	5680	5680	5680	0
606	20250114	111800	24067430	5680	5680	5680	5680	0
607	20250114	111700	24067430	5680	5680	5680	5680	30
608	20250114	111600	23897030	5680	5680	5680	5680	1
609	20250114	111500	23891350	5680	5680	5680	5680	0
610	20250114	111400	23891350	5680	5680	5680	5680	0
611	20250114	111300	23891350	5680	5680	5680	5680	0
612	20250114	111200	23891350	5680	5680	5680	5680	0
613	20250114	111100	23891350	5680	5680	5680	5680	0
614	20250114	111000	23891350	5680	5680	5680	5680	0
615	20250114	110900	23891350	5680	5680	5680	5680	0
616	20250114	110800	23891350	5680	5680	5680	5680	0
617	20250114	110700	23891350	5680	5680	5680	5680	0
618	20250114	110600	23891350	5680	5680	5680	5680	0
619	20250114	110500	23891350	5680	5680	5680	5680	0
620	20250114	110400	23891350	5680	5680	5680	5680	0
621	20250114	110300	23891350	5680	5680	5680	5680	0
622	20250114	110200	23891350	5680	5680	5680	5680	0
623	20250114	110100	23891350	5680	5680	5680	5680	0
624	20250114	110000	23891350	5680	5680	5680	5680	0
625	20250114	105900	23891350	5680	5680	5680	5680	0
626	20250114	105800	23891350	5680	5680	5680	5680	0
627	20250114	105700	23891350	5680	5680	5680	5680	0
628	20250114	105600	23891350	5680	5680	5680	5680	0
629	20250114	105500	23891350	5680	5680	5680	5680	0
630	20250114	105400	23891350	5680	5680	5680	5680	0
631	20250114	105300	23891350	5680	5680	5680	5680	0
632	20250114	105200	23891350	5680	5680	5680	5680	0
633	20250114	105100	23891350	5680	5680	5680	5680	0
634	20250114	105000	23891350	5680	5680	5680	5680	0
635	20250114	104900	23891350	5680	5680	5680	5680	0
636	20250114	104800	23891350	5680	5680	5680	5680	0
637	20250114	104700	23891350	5680	5680	5680	5680	0
638	20250114	104600	23891350	5680	5680	5680	5680	0
639	20250114	104500	23891350	5680	5680	5680	5680	0
640	20250114	104400	23891350	5680	5680	5680	5680	0
641	20250114	104300	23891350	5680	5680	5680	5680	0
642	20250114	104200	23891350	5680	5680	5680	5680	0
643	20250114	104100	23891350	5680	5680	5680	5680	0
644	20250114	104000	23891350	5680	5680	5680	5680	0
645	20250114	103900	23891350	5680	5680	5680	5680	0
646	20250114	103800	23891350	5680	5680	5680	5680	0
647	20250114	103700	23891350	5680	5680	5680	5680	0
648	20250114	103600	23891350	5680	5680	5680	5680	0
649	20250114	103500	23891350	5680	5680	5680	5680	1
650	20250114	103400	23885670	5650	5650	5650	5650	0
651	20250114	103300	23885670	5650	5650	5650	5650	0
652	20250114	103200	23885670	5650	5650	5650	5650	0
653	20250114	103100	23885670	5650	5650	5650	5650	0
654	20250114	103000	23885670	5650	5650	5650	5650	0
655	20250114	102900	23885670	5650	5650	5650	5650	50
656	20250114	102800	23603170	5680	5680	5680	5680	0
657	20250114	102700	23603170	5680	5680	5680	5680	0
658	20250114	102600	23603170	5680	5680	5680	5680	0
659	20250114	102500	23603170	5680	5680	5680	5680	0
660	20250114	102400	23603170	5680	5680	5680	5680	0
661	20250114	102300	23603170	5680	5680	5680	5680	0
662	20250114	102200	23603170	5680	5680	5680	5680	0
663	20250114	102100	23603170	5680	5680	5680	5680	1
664	20250114	102000	23597490	5650	5650	5650	5650	0
665	20250114	101900	23597490	5650	5650	5650	5650	304
666	20250114	101800	21879890	5650	5650	5650	5650	0
667	20250114	101700	21879890	5650	5670	5680	5650	1380
668	20250114	101600	14071240	5680	5680	5680	5680	0
669	20250114	101500	14071240	5680	5680	5680	5680	0
670	20250114	101400	14071240	5680	5680	5680	5680	0
671	20250114	101300	14071240	5680	5680	5680	5680	0
672	20250114	101200	14071240	5680	5680	5680	5680	0
673	20250114	101100	14071240	5680	5680	5680	5680	0
674	20250114	101000	14071240	5680	5680	5680	5680	7
675	20250114	100900	14031480	5680	5670	5680	5670	190
676	20250114	100800	12954000	5690	5690	5690	5690	0
677	20250114	100700	12954000	5690	5690	5690	5690	0
678	20250114	100600	12954000	5690	5690	5690	5690	0
679	20250114	100500	12954000	5690	5690	5690	5690	1
680	20250114	100400	12948310	5690	5690	5690	5690	0
681	20250114	100300	12948310	5690	5690	5690	5690	0
682	20250114	100200	12948310	5690	5690	5690	5690	0
683	20250114	100100	12948310	5690	5690	5690	5690	0
684	20250114	100000	12948310	5690	5690	5690	5690	0
685	20250114	095900	12948310	5690	5690	5690	5690	0
686	20250114	095800	12948310	5690	5690	5690	5690	0
687	20250114	095700	12948310	5690	5690	5690	5690	0
688	20250114	095600	12948310	5690	5690	5690	5690	0
689	20250114	095500	12948310	5690	5690	5690	5690	0
690	20250114	095400	12948310	5690	5690	5690	5690	0
691	20250114	095300	12948310	5690	5690	5690	5690	0
692	20250114	095200	12948310	5690	5690	5690	5690	1
693	20250114	095100	12942620	5670	5670	5670	5670	0
694	20250114	095000	12942620	5670	5670	5670	5670	0
695	20250114	094900	12942620	5670	5670	5670	5670	0
696	20250114	094800	12942620	5670	5670	5670	5670	0
697	20250114	094700	12942620	5670	5670	5670	5670	0
698	20250114	094600	12942620	5670	5670	5670	5670	22
699	20250114	094500	12817880	5670	5670	5670	5670	0
700	20250114	094400	12817880	5670	5670	5670	5670	0
701	20250114	094300	12817880	5670	5670	5670	5670	2
702	20250114	094200	12806540	5670	5670	5670	5670	6
703	20250114	094100	12772520	5670	5670	5670	5670	1
704	20250114	094000	12766850	5670	5670	5670	5670	0
705	20250114	093900	12766850	5670	5670	5670	5670	0
706	20250114	093800	12766850	5670	5670	5670	5670	0
707	20250114	093700	12766850	5670	5680	5680	5670	469
708	20250114	093600	10107450	5690	5690	5690	5690	0
709	20250114	093500	10107450	5690	5690	5690	5690	0
710	20250114	093400	10107450	5690	5690	5690	5690	0
711	20250114	093300	10107450	5690	5690	5690	5690	0
712	20250114	093200	10107450	5690	5690	5690	5690	0
713	20250114	093100	10107450	5690	5690	5690	5690	0
714	20250114	093000	10107450	5690	5690	5690	5690	17
715	20250114	092900	10010720	5690	5690	5690	5690	0
716	20250114	092800	10010720	5690	5690	5690	5690	0
717	20250114	092700	10010720	5690	5690	5690	5690	0
718	20250114	092600	10010720	5690	5690	5690	5690	0
719	20250114	092500	10010720	5690	5690	5690	5690	2
720	20250114	092400	9999340	5690	5690	5690	5690	1
721	20250114	092300	9993650	5690	5690	5690	5690	5
722	20250114	092200	9965200	5690	5690	5690	5690	0
723	20250114	092100	9965200	5690	5690	5690	5690	339
724	20250114	092000	8036290	5680	5680	5680	5680	13
725	20250114	091900	7962450	5670	5670	5670	5670	0
726	20250114	091800	7962450	5670	5670	5670	5670	0
727	20250114	091700	7962450	5670	5670	5670	5670	0
728	20250114	091600	7962450	5670	5670	5670	5670	0
729	20250114	091500	7962450	5670	5670	5670	5670	0
730	20250114	091400	7962450	5670	5670	5670	5670	0
731	20250114	091300	7962450	5670	5670	5670	5670	0
732	20250114	091200	7962450	5670	5670	5670	5670	9
733	20250114	091100	7911420	5650	5650	5650	5650	0
734	20250114	091000	7911420	5650	5650	5650	5650	216
735	20250114	090900	6691020	5670	5670	5670	5670	0
736	20250114	090800	6691020	5670	5650	5670	5650	51
737	20250114	090700	6402850	5650	5650	5650	5650	0
738	20250114	090600	6402850	5650	5650	5650	5650	0
739	20250114	090500	6402850	5650	5650	5650	5650	0
740	20250114	090400	6402850	5650	5650	5650	5650	0
741	20250114	090300	6402850	5650	5650	5650	5650	0
742	20250114	090200	6402850	5650	5650	5650	5650	70
743	20250114	090100	6007350	5690	5690	5690	5690	0
744	20250114	090000	6007350	5690	5650	5690	5650	1063