KissMeData/361670/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	212500	41298720	5080	5080	5080	5080	19
3	20250109	212400	41298720	5080	5080	5080	5080	0
4	20250109	212300	41298720	5080	5080	5080	5080	0
5	20250109	212200	41298720	5080	5080	5080	5080	0
6	20250109	212100	41298720	5080	5080	5080	5080	0
7	20250109	212000	41298720	5080	5080	5080	5080	0
8	20250109	211900	41298720	5080	5080	5080	5080	0
9	20250109	211800	41298720	5080	5080	5080	5080	0
10	20250109	211700	41298720	5080	5080	5080	5080	0
11	20250109	211600	41298720	5080	5080	5080	5080	0
12	20250109	211500	41298720	5080	5080	5080	5080	0
13	20250109	211400	41298720	5080	5080	5080	5080	0
14	20250109	211300	41298720	5080	5080	5080	5080	0
15	20250109	211200	41298720	5080	5080	5080	5080	0
16	20250109	211100	41298720	5080	5080	5080	5080	0
17	20250109	211000	41298720	5080	5080	5080	5080	0
18	20250109	210900	41298720	5080	5080	5080	5080	0
19	20250109	210800	41298720	5080	5080	5080	5080	0
20	20250109	210700	41298720	5080	5080	5080	5080	0
21	20250109	210600	41298720	5080	5080	5080	5080	0
22	20250109	210500	41298720	5080	5080	5080	5080	0
23	20250109	210400	41298720	5080	5080	5080	5080	0
24	20250109	210300	41298720	5080	5080	5080	5080	0
25	20250109	210200	41298720	5080	5080	5080	5080	0
26	20250109	210100	41298720	5080	5080	5080	5080	0
27	20250109	210000	41298720	5080	5080	5080	5080	0
28	20250109	205900	41298720	5080	5080	5080	5080	0
29	20250109	205800	41298720	5080	5080	5080	5080	0
30	20250109	205700	41298720	5080	5080	5080	5080	0
31	20250109	205600	41298720	5080	5080	5080	5080	0
32	20250109	205500	41298720	5080	5080	5080	5080	19
33	20250109	205400	41298720	5080	5080	5080	5080	0
34	20250109	205300	41298720	5080	5080	5080	5080	0
35	20250109	205200	41298720	5080	5080	5080	5080	0
36	20250109	205100	41298720	5080	5080	5080	5080	0
37	20250109	205000	41298720	5080	5080	5080	5080	0
38	20250109	204900	41298720	5080	5080	5080	5080	0
39	20250109	204800	41298720	5080	5080	5080	5080	0
40	20250109	204700	41298720	5080	5080	5080	5080	0
41	20250109	204600	41298720	5080	5080	5080	5080	0
42	20250109	204500	41298720	5080	5080	5080	5080	0
43	20250109	204400	41298720	5080	5080	5080	5080	0
44	20250109	204300	41298720	5080	5080	5080	5080	0
45	20250109	204200	41298720	5080	5080	5080	5080	0
46	20250109	204100	41298720	5080	5080	5080	5080	0
47	20250109	204000	41298720	5080	5080	5080	5080	0
48	20250109	203900	41298720	5080	5080	5080	5080	0
49	20250109	203800	41298720	5080	5080	5080	5080	0
50	20250109	203700	41298720	5080	5080	5080	5080	0
51	20250109	203600	41298720	5080	5080	5080	5080	0
52	20250109	203500	41298720	5080	5080	5080	5080	0
53	20250109	203400	41298720	5080	5080	5080	5080	0
54	20250109	203300	41298720	5080	5080	5080	5080	0
55	20250109	203200	41298720	5080	5080	5080	5080	0
56	20250109	203100	41298720	5080	5080	5080	5080	0
57	20250109	203000	41298720	5080	5080	5080	5080	0
58	20250109	202900	41298720	5080	5080	5080	5080	0
59	20250109	202800	41298720	5080	5080	5080	5080	0
60	20250109	202700	41298720	5080	5080	5080	5080	0
61	20250109	202600	41298720	5080	5080	5080	5080	0
62	20250109	202500	41298720	5080	5080	5080	5080	19
63	20250109	202400	41298720	5080	5080	5080	5080	0
64	20250109	202300	41298720	5080	5080	5080	5080	0
65	20250109	202200	41298720	5080	5080	5080	5080	0
66	20250109	202100	41298720	5080	5080	5080	5080	0
67	20250109	202000	41298720	5080	5080	5080	5080	0
68	20250109	201900	41298720	5080	5080	5080	5080	0
69	20250109	201800	41298720	5080	5080	5080	5080	0
70	20250109	201700	41298720	5080	5080	5080	5080	0
71	20250109	201600	41298720	5080	5080	5080	5080	0
72	20250109	201500	41298720	5080	5080	5080	5080	0
73	20250109	201400	41298720	5080	5080	5080	5080	0
74	20250109	201300	41298720	5080	5080	5080	5080	0
75	20250109	201200	41298720	5080	5080	5080	5080	0
76	20250109	201100	41298720	5080	5080	5080	5080	0
77	20250109	201000	41298720	5080	5080	5080	5080	0
78	20250109	200900	41298720	5080	5080	5080	5080	0
79	20250109	200800	41298720	5080	5080	5080	5080	0
80	20250109	200700	41298720	5080	5080	5080	5080	0
81	20250109	200600	41298720	5080	5080	5080	5080	0
82	20250109	200500	41298720	5080	5080	5080	5080	0
83	20250109	200400	41298720	5080	5080	5080	5080	0
84	20250109	200300	41298720	5080	5080	5080	5080	0
85	20250109	200200	41298720	5080	5080	5080	5080	0
86	20250109	200100	41298720	5080	5080	5080	5080	0
87	20250109	200000	41298720	5080	5080	5080	5080	0
88	20250109	195900	41298720	5080	5080	5080	5080	0
89	20250109	195800	41298720	5080	5080	5080	5080	0
90	20250109	195700	41298720	5080	5080	5080	5080	0
91	20250109	195600	41298720	5080	5080	5080	5080	0
92	20250109	195500	41298720	5080	5080	5080	5080	19
93	20250109	195400	41298720	5080	5080	5080	5080	0
94	20250109	195300	41298720	5080	5080	5080	5080	0
95	20250109	195200	41298720	5080	5080	5080	5080	0
96	20250109	195100	41298720	5080	5080	5080	5080	0
97	20250109	195000	41298720	5080	5080	5080	5080	0
98	20250109	194900	41298720	5080	5080	5080	5080	0
99	20250109	194800	41298720	5080	5080	5080	5080	0
100	20250109	194700	41298720	5080	5080	5080	5080	0
101	20250109	194600	41298720	5080	5080	5080	5080	0
102	20250109	194500	41298720	5080	5080	5080	5080	0
103	20250109	194400	41298720	5080	5080	5080	5080	0
104	20250109	194300	41298720	5080	5080	5080	5080	0
105	20250109	194200	41298720	5080	5080	5080	5080	0
106	20250109	194100	41298720	5080	5080	5080	5080	0
107	20250109	194000	41298720	5080	5080	5080	5080	0
108	20250109	193900	41298720	5080	5080	5080	5080	0
109	20250109	193800	41298720	5080	5080	5080	5080	0
110	20250109	193700	41298720	5080	5080	5080	5080	0
111	20250109	193600	41298720	5080	5080	5080	5080	0
112	20250109	193500	41298720	5080	5080	5080	5080	0
113	20250109	193400	41298720	5080	5080	5080	5080	0
114	20250109	193300	41298720	5080	5080	5080	5080	0
115	20250109	193200	41298720	5080	5080	5080	5080	0
116	20250109	193100	41298720	5080	5080	5080	5080	0
117	20250109	193000	41298720	5080	5080	5080	5080	0
118	20250109	192900	41298720	5080	5080	5080	5080	0
119	20250109	192800	41298720	5080	5080	5080	5080	0
120	20250109	192700	41298720	5080	5080	5080	5080	0
121	20250109	192600	41298720	5080	5080	5080	5080	0
122	20250109	192500	41298720	5080	5080	5080	5080	19
123	20250109	192400	41298720	5080	5080	5080	5080	0
124	20250109	192300	41298720	5080	5080	5080	5080	0
125	20250109	192200	41298720	5080	5080	5080	5080	0
126	20250109	192100	41298720	5080	5080	5080	5080	0
127	20250109	192000	41298720	5080	5080	5080	5080	0
128	20250109	191900	41298720	5080	5080	5080	5080	0
129	20250109	191800	41298720	5080	5080	5080	5080	0
130	20250109	191700	41298720	5080	5080	5080	5080	0
131	20250109	191600	41298720	5080	5080	5080	5080	0
132	20250109	191500	41298720	5080	5080	5080	5080	0
133	20250109	191400	41298720	5080	5080	5080	5080	0
134	20250109	191300	41298720	5080	5080	5080	5080	0
135	20250109	191200	41298720	5080	5080	5080	5080	0
136	20250109	191100	41298720	5080	5080	5080	5080	0
137	20250109	191000	41298720	5080	5080	5080	5080	0
138	20250109	190900	41298720	5080	5080	5080	5080	0
139	20250109	190800	41298720	5080	5080	5080	5080	0
140	20250109	190700	41298720	5080	5080	5080	5080	0
141	20250109	190600	41298720	5080	5080	5080	5080	0
142	20250109	190500	41298720	5080	5080	5080	5080	0
143	20250109	190400	41298720	5080	5080	5080	5080	0
144	20250109	190300	41298720	5080	5080	5080	5080	0
145	20250109	190200	41298720	5080	5080	5080	5080	0
146	20250109	190100	41298720	5080	5080	5080	5080	0
147	20250109	190000	41298720	5080	5080	5080	5080	0
148	20250109	185900	41298720	5080	5080	5080	5080	0
149	20250109	185800	41298720	5080	5080	5080	5080	0
150	20250109	185700	41298720	5080	5080	5080	5080	0
151	20250109	185600	41298720	5080	5080	5080	5080	0
152	20250109	185500	41298720	5080	5080	5080	5080	19
153	20250109	185400	41298720	5080	5080	5080	5080	0
154	20250109	185300	41298720	5080	5080	5080	5080	0
155	20250109	185200	41298720	5080	5080	5080	5080	0
156	20250109	185100	41298720	5080	5080	5080	5080	0
157	20250109	185000	41298720	5080	5080	5080	5080	0
158	20250109	184900	41298720	5080	5080	5080	5080	0
159	20250109	184800	41298720	5080	5080	5080	5080	0
160	20250109	184700	41298720	5080	5080	5080	5080	0
161	20250109	184600	41298720	5080	5080	5080	5080	0
162	20250109	184500	41298720	5080	5080	5080	5080	0
163	20250109	184400	41298720	5080	5080	5080	5080	0
164	20250109	184300	41298720	5080	5080	5080	5080	0
165	20250109	184200	41298720	5080	5080	5080	5080	0
166	20250109	184100	41298720	5080	5080	5080	5080	0
167	20250109	184000	41298720	5080	5080	5080	5080	0
168	20250109	183900	41298720	5080	5080	5080	5080	0
169	20250109	183800	41298720	5080	5080	5080	5080	0
170	20250109	183700	41298720	5080	5080	5080	5080	0
171	20250109	183600	41298720	5080	5080	5080	5080	0
172	20250109	183500	41298720	5080	5080	5080	5080	0
173	20250109	183400	41298720	5080	5080	5080	5080	0
174	20250109	183300	41298720	5080	5080	5080	5080	0
175	20250109	183200	41298720	5080	5080	5080	5080	0
176	20250109	183100	41298720	5080	5080	5080	5080	0
177	20250109	183000	41298720	5080	5080	5080	5080	0
178	20250109	182900	41298720	5080	5080	5080	5080	0
179	20250109	182800	41298720	5080	5080	5080	5080	0
180	20250109	182700	41298720	5080	5080	5080	5080	0
181	20250109	182600	41298720	5080	5080	5080	5080	0
182	20250109	182500	41298720	5080	5080	5080	5080	19
183	20250109	182400	41298720	5080	5080	5080	5080	0
184	20250109	182300	41298720	5080	5080	5080	5080	0
185	20250109	182200	41298720	5080	5080	5080	5080	0
186	20250109	182100	41298720	5080	5080	5080	5080	0
187	20250109	182000	41298720	5080	5080	5080	5080	0
188	20250109	181900	41298720	5080	5080	5080	5080	0
189	20250109	181800	41298720	5080	5080	5080	5080	0
190	20250109	181700	41298720	5080	5080	5080	5080	0
191	20250109	181600	41298720	5080	5080	5080	5080	0
192	20250109	181500	41298720	5080	5080	5080	5080	0
193	20250109	181400	41298720	5080	5080	5080	5080	0
194	20250109	181300	41298720	5080	5080	5080	5080	0
195	20250109	181200	41298720	5080	5080	5080	5080	0
196	20250109	181100	41298720	5080	5080	5080	5080	0
197	20250109	181000	41298720	5080	5080	5080	5080	0
198	20250109	180900	41298720	5080	5080	5080	5080	0
199	20250109	180800	41298720	5080	5080	5080	5080	0
200	20250109	180700	41298720	5080	5080	5080	5080	0
201	20250109	180600	41298720	5080	5080	5080	5080	0
202	20250109	180500	41298720	5080	5080	5080	5080	0
203	20250109	180400	41298720	5080	5080	5080	5080	0
204	20250109	180300	41298720	5080	5080	5080	5080	0
205	20250109	180200	41298720	5080	5080	5080	5080	0
206	20250109	180100	41298720	5080	5080	5080	5080	0
207	20250109	180000	41298720	5080	5080	5080	5080	0
208	20250109	175900	41298720	5080	5080	5080	5080	0
209	20250109	175800	41298720	5080	5080	5080	5080	0
210	20250109	175700	41298720	5080	5080	5080	5080	0
211	20250109	175600	41298720	5080	5080	5080	5080	0
212	20250109	175500	41298720	5080	5080	5080	5080	19
213	20250109	175400	41298720	5080	5080	5080	5080	0
214	20250109	175300	41298720	5080	5080	5080	5080	0
215	20250109	175200	41298720	5080	5080	5080	5080	0
216	20250109	175100	41298720	5080	5080	5080	5080	0
217	20250109	175000	41298720	5080	5080	5080	5080	0
218	20250109	174900	41298720	5080	5080	5080	5080	0
219	20250109	174800	41298720	5080	5080	5080	5080	0
220	20250109	174700	41298720	5080	5080	5080	5080	0
221	20250109	174600	41298720	5080	5080	5080	5080	0
222	20250109	174500	41298720	5080	5080	5080	5080	0
223	20250109	174400	41298720	5080	5080	5080	5080	0
224	20250109	174300	41298720	5080	5080	5080	5080	0
225	20250109	174200	41298720	5080	5080	5080	5080	0
226	20250109	174100	41298720	5080	5080	5080	5080	0
227	20250109	174000	41298720	5080	5080	5080	5080	0
228	20250109	173900	41298720	5080	5080	5080	5080	0
229	20250109	173800	41298720	5080	5080	5080	5080	0
230	20250109	173700	41298720	5080	5080	5080	5080	0
231	20250109	173600	41298720	5080	5080	5080	5080	0
232	20250109	173500	41298720	5080	5080	5080	5080	0
233	20250109	173400	41298720	5080	5080	5080	5080	0
234	20250109	173300	41298720	5080	5080	5080	5080	0
235	20250109	173200	41298720	5080	5080	5080	5080	0
236	20250109	173100	41298720	5080	5080	5080	5080	0
237	20250109	173000	41298720	5080	5080	5080	5080	0
238	20250109	172900	41298720	5080	5080	5080	5080	0
239	20250109	172800	41298720	5080	5080	5080	5080	0
240	20250109	172700	41298720	5080	5080	5080	5080	0
241	20250109	172600	41298720	5080	5080	5080	5080	0
242	20250109	172500	41298720	5080	5080	5080	5080	19
243	20250109	172400	41298720	5080	5080	5080	5080	0
244	20250109	172300	41298720	5080	5080	5080	5080	0
245	20250109	172200	41298720	5080	5080	5080	5080	0
246	20250109	172100	41298720	5080	5080	5080	5080	0
247	20250109	172000	41298720	5080	5080	5080	5080	0
248	20250109	171900	41298720	5080	5080	5080	5080	0
249	20250109	171800	41298720	5080	5080	5080	5080	0
250	20250109	171700	41298720	5080	5080	5080	5080	0
251	20250109	171600	41298720	5080	5080	5080	5080	0
252	20250109	171500	41298720	5080	5080	5080	5080	0
253	20250109	171400	41298720	5080	5080	5080	5080	0
254	20250109	171300	41298720	5080	5080	5080	5080	0
255	20250109	171200	41298720	5080	5080	5080	5080	0
256	20250109	171100	41298720	5080	5080	5080	5080	0
257	20250109	171000	41298720	5080	5080	5080	5080	0
258	20250109	170900	41298720	5080	5080	5080	5080	0
259	20250109	170800	41298720	5080	5080	5080	5080	0
260	20250109	170700	41298720	5080	5080	5080	5080	0
261	20250109	170600	41298720	5080	5080	5080	5080	0
262	20250109	170500	41298720	5080	5080	5080	5080	0
263	20250109	170400	41298720	5080	5080	5080	5080	0
264	20250109	170300	41298720	5080	5080	5080	5080	0
265	20250109	170200	41298720	5080	5080	5080	5080	0
266	20250109	170100	41298720	5080	5080	5080	5080	0
267	20250109	170000	41298720	5080	5080	5080	5080	0
268	20250109	165900	41298720	5080	5080	5080	5080	0
269	20250109	165800	41298720	5080	5080	5080	5080	0
270	20250109	165700	41298720	5080	5080	5080	5080	0
271	20250109	165600	41298720	5080	5080	5080	5080	0
272	20250109	165500	41298720	5080	5080	5080	5080	19
273	20250109	165400	41298720	5080	5080	5080	5080	0
274	20250109	165300	41298720	5080	5080	5080	5080	0
275	20250109	165200	41298720	5080	5080	5080	5080	0
276	20250109	165100	41298720	5080	5080	5080	5080	0
277	20250109	165000	41298720	5080	5080	5080	5080	0
278	20250109	164900	41298720	5080	5080	5080	5080	0
279	20250109	164800	41298720	5080	5080	5080	5080	0
280	20250109	164700	41298720	5080	5080	5080	5080	0
281	20250109	164600	41298720	5080	5080	5080	5080	0
282	20250109	164500	41298720	5080	5080	5080	5080	0
283	20250109	164400	41298720	5080	5080	5080	5080	0
284	20250109	164300	41298720	5080	5080	5080	5080	0
285	20250109	164200	41298720	5080	5080	5080	5080	0
286	20250109	164100	41298720	5080	5080	5080	5080	0
287	20250109	164000	41298720	5080	5080	5080	5080	0
288	20250109	163900	41298720	5080	5080	5080	5080	0
289	20250109	163800	41298720	5080	5080	5080	5080	0
290	20250109	163700	41298720	5080	5080	5080	5080	0
291	20250109	163600	41298720	5080	5080	5080	5080	0
292	20250109	163500	41298720	5080	5080	5080	5080	0
293	20250109	163400	41298720	5080	5080	5080	5080	0
294	20250109	163300	41298720	5080	5080	5080	5080	0
295	20250109	163200	41298720	5080	5080	5080	5080	0
296	20250109	163100	41298720	5080	5080	5080	5080	0
297	20250109	163000	41298720	5080	5080	5080	5080	0
298	20250109	162900	41298720	5080	5080	5080	5080	0
299	20250109	162800	41298720	5080	5080	5080	5080	0
300	20250109	162700	41298720	5080	5080	5080	5080	0
301	20250109	162600	41298720	5080	5080	5080	5080	0
302	20250109	162500	41298720	5080	5080	5080	5080	19
303	20250109	162400	41298720	5080	5080	5080	5080	0
304	20250109	162300	41298720	5080	5080	5080	5080	0
305	20250109	162200	41298720	5080	5080	5080	5080	0
306	20250109	162100	41298720	5080	5080	5080	5080	0
307	20250109	162000	41298720	5080	5080	5080	5080	0
308	20250109	161900	41298720	5080	5080	5080	5080	0
309	20250109	161800	41298720	5080	5080	5080	5080	0
310	20250109	161700	41298720	5080	5080	5080	5080	0
311	20250109	161600	41298720	5080	5080	5080	5080	0
312	20250109	161500	41298720	5080	5080	5080	5080	0
313	20250109	161400	41298720	5080	5080	5080	5080	0
314	20250109	161300	41298720	5080	5080	5080	5080	0
315	20250109	161200	41298720	5080	5080	5080	5080	0
316	20250109	161100	41298720	5080	5080	5080	5080	0
317	20250109	161000	41298720	5080	5080	5080	5080	0
318	20250109	160900	41298720	5080	5080	5080	5080	0
319	20250109	160800	41298720	5080	5080	5080	5080	0
320	20250109	160700	41298720	5080	5080	5080	5080	0
321	20250109	160600	41298720	5080	5080	5080	5080	0
322	20250109	160500	41298720	5080	5080	5080	5080	0
323	20250109	160400	41298720	5080	5080	5080	5080	0
324	20250109	160300	41298720	5080	5080	5080	5080	0
325	20250109	160200	41298720	5080	5080	5080	5080	0
326	20250109	160100	41298720	5080	5080	5080	5080	0
327	20250109	160000	41298720	5080	5080	5080	5080	0
328	20250109	155900	41298720	5080	5080	5080	5080	0
329	20250109	155800	41298720	5080	5080	5080	5080	0
330	20250109	155700	41298720	5080	5080	5080	5080	0
331	20250109	155600	41298720	5080	5080	5080	5080	0
332	20250109	155500	41298720	5080	5080	5080	5080	19
333	20250109	155400	41298720	5080	5080	5080	5080	0
334	20250109	155300	41298720	5080	5080	5080	5080	0
335	20250109	155200	41298720	5080	5080	5080	5080	0
336	20250109	155100	41298720	5080	5080	5080	5080	0
337	20250109	155000	41298720	5080	5080	5080	5080	0
338	20250109	154900	41298720	5080	5080	5080	5080	0
339	20250109	154800	41298720	5080	5080	5080	5080	0
340	20250109	154700	41298720	5080	5080	5080	5080	0
341	20250109	154600	41298720	5080	5080	5080	5080	0
342	20250109	154500	41298720	5080	5080	5080	5080	0
343	20250109	154400	41298720	5080	5080	5080	5080	0
344	20250109	154300	41298720	5080	5080	5080	5080	0
345	20250109	154200	41298720	5080	5080	5080	5080	0
346	20250109	154100	41298720	5080	5080	5080	5080	0
347	20250109	154000	41298720	5080	5080	5080	5080	0
348	20250109	153900	41298720	5080	5080	5080	5080	0
349	20250109	153800	41298720	5080	5080	5080	5080	0
350	20250109	153700	41298720	5080	5080	5080	5080	0
351	20250109	153600	41298720	5080	5080	5080	5080	0
352	20250109	153500	41298720	5080	5080	5080	5080	0
353	20250109	153400	41298720	5080	5080	5080	5080	0
354	20250109	153300	41298720	5080	5080	5080	5080	0
355	20250109	153200	41298720	5080	5080	5080	5080	0
356	20250109	153100	41298720	5080	5080	5080	5080	0
357	20250109	153000	41298720	5080	5080	5080	5080	19
358	20250109	152900	41202200	5070	5070	5070	5070	0
359	20250109	152800	41202200	5070	5070	5070	5070	0
360	20250109	152700	41202200	5070	5070	5070	5070	0
361	20250109	152600	41202200	5070	5070	5070	5070	0
362	20250109	152500	41202200	5070	5070	5070	5070	0
363	20250109	152400	41202200	5070	5070	5070	5070	0
364	20250109	152300	41202200	5070	5070	5070	5070	0
365	20250109	152200	41202200	5070	5070	5070	5070	0
366	20250109	152100	41202200	5070	5070	5070	5070	0
367	20250109	152000	41202200	5070	5070	5070	5070	0
368	20250109	151900	41202200	5070	5070	5070	5070	0
369	20250109	151800	41202200	5070	5070	5070	5070	0
370	20250109	151700	41202200	5070	5070	5070	5070	0
371	20250109	151600	41202200	5070	5070	5070	5070	0
372	20250109	151500	41202200	5070	5070	5070	5070	0
373	20250109	151400	41202200	5070	5070	5070	5070	0
374	20250109	151300	41202200	5070	5070	5070	5070	5
375	20250109	151200	41176850	5070	5070	5070	5070	0
376	20250109	151100	41176850	5070	5070	5070	5070	0
377	20250109	151000	41176850	5070	5070	5070	5070	0
378	20250109	150900	41176850	5070	5070	5070	5070	0
379	20250109	150800	41176850	5070	5070	5070	5070	0
380	20250109	150700	41176850	5070	5070	5070	5070	0
381	20250109	150600	41176850	5070	5070	5070	5070	0
382	20250109	150500	41176850	5070	5070	5070	5070	0
383	20250109	150400	41176850	5070	5070	5070	5070	5
384	20250109	150300	41151500	5110	5110	5110	5110	38
385	20250109	150200	40957320	5120	5120	5120	5120	0
386	20250109	150100	40957320	5120	5120	5120	5120	1
387	20250109	150000	40952200	5080	5080	5080	5080	0
388	20250109	145900	40952200	5080	5080	5080	5080	0
389	20250109	145800	40952200	5080	5080	5080	5080	50
390	20250109	145700	40698200	5080	5080	5080	5080	0
391	20250109	145600	40698200	5080	5070	5080	5070	371
392	20250109	145500	38816860	5080	5080	5080	5080	0
393	20250109	145400	38816860	5080	5080	5080	5080	0
394	20250109	145300	38816860	5080	5080	5080	5080	6
395	20250109	145200	38786380	5080	5080	5080	5080	0
396	20250109	145100	38786380	5080	5080	5080	5080	58
397	20250109	145000	38491740	5090	5090	5090	5090	0
398	20250109	144900	38491740	5090	5090	5090	5090	0
399	20250109	144800	38491740	5090	5090	5090	5090	0
400	20250109	144700	38491740	5090	5090	5090	5090	0
401	20250109	144600	38491740	5090	5090	5090	5090	0
402	20250109	144500	38491740	5090	5090	5090	5090	0
403	20250109	144400	38491740	5090	5090	5090	5090	0
404	20250109	144300	38491740	5090	5090	5090	5090	0
405	20250109	144200	38491740	5090	5090	5090	5090	0
406	20250109	144100	38491740	5090	5090	5090	5090	13
407	20250109	144000	38425570	5090	5090	5090	5090	0
408	20250109	143900	38425570	5090	5090	5090	5090	13
409	20250109	143800	38359400	5100	5100	5100	5100	0
410	20250109	143700	38359400	5100	5100	5100	5100	0
411	20250109	143600	38359400	5100	5100	5100	5100	0
412	20250109	143500	38359400	5100	5100	5100	5100	74
413	20250109	143400	37982000	5110	5110	5110	5110	0
414	20250109	143300	37982000	5110	5110	5110	5110	83
415	20250109	143200	37557870	5120	5120	5120	5120	0
416	20250109	143100	37557870	5120	5120	5120	5120	0
417	20250109	143000	37557870	5120	5120	5120	5120	0
418	20250109	142900	37557870	5120	5120	5120	5120	0
419	20250109	142800	37557870	5120	5120	5120	5120	0
420	20250109	142700	37557870	5120	5120	5120	5120	0
421	20250109	142600	37557870	5120	5120	5120	5120	0
422	20250109	142500	37557870	5120	5120	5120	5120	0
423	20250109	142400	37557870	5120	5120	5120	5120	0
424	20250109	142300	37557870	5120	5120	5120	5120	0
425	20250109	142200	37557870	5120	5120	5120	5120	0
426	20250109	142100	37557870	5120	5120	5120	5120	14
427	20250109	142000	37486190	5120	5120	5120	5120	1
428	20250109	141900	37481070	5120	5120	5120	5120	0
429	20250109	141800	37481070	5120	5120	5120	5120	0
430	20250109	141700	37481070	5120	5120	5120	5120	1
431	20250109	141600	37475950	5120	5120	5120	5120	0
432	20250109	141500	37475950	5120	5120	5120	5120	11
433	20250109	141400	37419630	5130	5130	5130	5130	0
434	20250109	141300	37419630	5130	5130	5130	5130	0
435	20250109	141200	37419630	5130	5130	5130	5130	0
436	20250109	141100	37419630	5130	5130	5130	5130	0
437	20250109	141000	37419630	5130	5130	5130	5130	0
438	20250109	140900	37419630	5130	5130	5130	5130	0
439	20250109	140800	37419630	5130	5130	5130	5130	0
440	20250109	140700	37419630	5130	5130	5130	5130	0
441	20250109	140600	37419630	5130	5130	5130	5130	0
442	20250109	140500	37419630	5130	5130	5130	5130	0
443	20250109	140400	37419630	5130	5130	5130	5130	0
444	20250109	140300	37419630	5130	5130	5130	5130	0
445	20250109	140200	37419630	5130	5130	5130	5130	0
446	20250109	140100	37419630	5130	5130	5130	5130	0
447	20250109	140000	37419630	5130	5130	5130	5130	0
448	20250109	135900	37419630	5130	5130	5130	5130	0
449	20250109	135800	37419630	5130	5130	5130	5130	0
450	20250109	135700	37419630	5130	5130	5130	5130	0
451	20250109	135600	37419630	5130	5130	5130	5130	0
452	20250109	135500	37419630	5130	5130	5130	5130	0
453	20250109	135400	37419630	5130	5130	5130	5130	0
454	20250109	135300	37419630	5130	5130	5130	5130	0
455	20250109	135200	37419630	5130	5130	5130	5130	0
456	20250109	135100	37419630	5130	5130	5130	5130	0
457	20250109	135000	37419630	5130	5130	5130	5130	1
458	20250109	134900	37414500	5130	5130	5130	5130	12
459	20250109	134800	37352940	5120	5120	5120	5120	0
460	20250109	134700	37352940	5120	5120	5120	5120	0
461	20250109	134600	37352940	5120	5120	5120	5120	0
462	20250109	134500	37352940	5120	5120	5120	5120	0
463	20250109	134400	37352940	5120	5120	5120	5120	0
464	20250109	134300	37352940	5120	5120	5120	5120	0
465	20250109	134200	37352940	5120	5120	5120	5120	0
466	20250109	134100	37352940	5120	5120	5120	5120	0
467	20250109	134000	37352940	5120	5120	5120	5120	0
468	20250109	133900	37352940	5120	5120	5120	5120	0
469	20250109	133800	37352940	5120	5120	5120	5120	0
470	20250109	133700	37352940	5120	5120	5120	5120	0
471	20250109	133600	37352940	5120	5120	5120	5120	0
472	20250109	133500	37352940	5120	5120	5120	5120	0
473	20250109	133400	37352940	5120	5120	5120	5120	0
474	20250109	133300	37352940	5120	5120	5120	5120	0
475	20250109	133200	37352940	5120	5120	5120	5120	0
476	20250109	133100	37352940	5120	5120	5120	5120	0
477	20250109	133000	37352940	5120	5120	5120	5120	0
478	20250109	132900	37352940	5120	5120	5120	5120	0
479	20250109	132800	37352940	5120	5120	5120	5120	0
480	20250109	132700	37352940	5120	5120	5120	5120	0
481	20250109	132600	37352940	5120	5120	5120	5120	7
482	20250109	132500	37317100	5120	5120	5120	5120	0
483	20250109	132400	37317100	5120	5120	5120	5120	0
484	20250109	132300	37317100	5120	5120	5120	5120	0
485	20250109	132200	37317100	5120	5120	5120	5120	0
486	20250109	132100	37317100	5120	5120	5120	5120	0
487	20250109	132000	37317100	5120	5120	5120	5120	0
488	20250109	131900	37317100	5120	5120	5120	5120	0
489	20250109	131800	37317100	5120	5120	5120	5120	0
490	20250109	131700	37317100	5120	5120	5120	5120	0
491	20250109	131600	37317100	5120	5120	5120	5120	0
492	20250109	131500	37317100	5120	5120	5120	5120	0
493	20250109	131400	37317100	5120	5120	5120	5120	0
494	20250109	131300	37317100	5120	5120	5120	5120	0
495	20250109	131200	37317100	5120	5120	5120	5120	0
496	20250109	131100	37317100	5120	5120	5120	5120	0
497	20250109	131000	37317100	5120	5120	5120	5120	0
498	20250109	130900	37317100	5120	5120	5120	5120	0
499	20250109	130800	37317100	5120	5120	5120	5120	0
500	20250109	130700	37317100	5120	5120	5120	5120	0
501	20250109	130600	37317100	5120	5120	5120	5120	0
502	20250109	130500	37317100	5120	5120	5120	5120	0
503	20250109	130400	37317100	5120	5120	5120	5120	2
504	20250109	130300	37306860	5130	5130	5130	5130	0
505	20250109	130200	37306860	5130	5130	5130	5130	1
506	20250109	130100	37301730	5120	5120	5120	5120	0
507	20250109	130000	37301730	5120	5120	5120	5120	0
508	20250109	125900	37301730	5120	5120	5120	5120	0
509	20250109	125800	37301730	5120	5120	5120	5120	0
510	20250109	125700	37301730	5120	5120	5120	5120	0
511	20250109	125600	37301730	5120	5120	5120	5120	0
512	20250109	125500	37301730	5120	5120	5120	5120	45
513	20250109	125400	37071330	5120	5120	5120	5120	0
514	20250109	125300	37071330	5120	5120	5120	5120	0
515	20250109	125200	37071330	5120	5120	5120	5120	1
516	20250109	125100	37066210	5140	5140	5140	5140	0
517	20250109	125000	37066210	5140	5140	5140	5140	0
518	20250109	124900	37066210	5140	5140	5140	5140	0
519	20250109	124800	37066210	5140	5140	5140	5140	0
520	20250109	124700	37066210	5140	5140	5140	5140	0
521	20250109	124600	37066210	5140	5140	5140	5140	0
522	20250109	124500	37066210	5140	5140	5140	5140	0
523	20250109	124400	37066210	5140	5140	5140	5140	1
524	20250109	124300	37061070	5140	5140	5140	5140	0
525	20250109	124200	37061070	5140	5140	5140	5140	0
526	20250109	124100	37061070	5140	5140	5140	5140	0
527	20250109	124000	37061070	5140	5140	5140	5140	0
528	20250109	123900	37061070	5140	5140	5140	5140	0
529	20250109	123800	37061070	5140	5140	5140	5140	0
530	20250109	123700	37061070	5140	5140	5140	5140	0
531	20250109	123600	37061070	5140	5140	5140	5140	0
532	20250109	123500	37061070	5140	5140	5140	5140	0
533	20250109	123400	37061070	5140	5140	5140	5140	0
534	20250109	123300	37061070	5140	5140	5140	5140	0
535	20250109	123200	37061070	5140	5140	5140	5140	0
536	20250109	123100	37061070	5140	5140	5140	5140	0
537	20250109	123000	37061070	5140	5140	5140	5140	0
538	20250109	122900	37061070	5140	5140	5140	5140	0
539	20250109	122800	37061070	5140	5140	5140	5140	1
540	20250109	122700	37055930	5140	5140	5140	5140	0
541	20250109	122600	37055930	5140	5140	5140	5140	0
542	20250109	122500	37055930	5140	5140	5140	5140	0
543	20250109	122400	37055930	5140	5140	5140	5140	0
544	20250109	122300	37055930	5140	5140	5140	5140	0
545	20250109	122200	37055930	5140	5140	5140	5140	0
546	20250109	122100	37055930	5140	5140	5140	5140	0
547	20250109	122000	37055930	5140	5140	5140	5140	0
548	20250109	121900	37055930	5140	5130	5140	5130	115
549	20250109	121800	36464860	5110	5110	5110	5110	0
550	20250109	121700	36464860	5110	5110	5110	5110	0
551	20250109	121600	36464860	5110	5110	5110	5110	0
552	20250109	121500	36464860	5110	5110	5110	5110	0
553	20250109	121400	36464860	5110	5110	5110	5110	0
554	20250109	121300	36464860	5110	5110	5110	5110	0
555	20250109	121200	36464860	5110	5110	5110	5110	100
556	20250109	121100	35953860	5130	5130	5130	5130	0
557	20250109	121000	35953860	5130	5130	5130	5130	0
558	20250109	120900	35953860	5130	5130	5130	5130	0
559	20250109	120800	35953860	5130	5130	5130	5130	0
560	20250109	120700	35953860	5130	5130	5130	5130	0
561	20250109	120600	35953860	5130	5120	5130	5120	198
562	20250109	120500	34938130	5130	5130	5130	5130	0
563	20250109	120400	34938130	5130	5130	5130	5130	0
564	20250109	120300	34938130	5130	5130	5130	5130	0
565	20250109	120200	34938130	5130	5130	5130	5130	0
566	20250109	120100	34938130	5130	5130	5130	5130	0
567	20250109	120000	34938130	5130	5130	5130	5130	0
568	20250109	115900	34938130	5130	5130	5130	5130	0
569	20250109	115800	34938130	5130	5130	5130	5130	0
570	20250109	115700	34938130	5130	5130	5130	5130	0
571	20250109	115600	34938130	5130	5130	5130	5130	0
572	20250109	115500	34938130	5130	5130	5130	5130	0
573	20250109	115400	34938130	5130	5130	5130	5130	0
574	20250109	115300	34938130	5130	5130	5130	5130	0
575	20250109	115200	34938130	5130	5130	5130	5130	0
576	20250109	115100	34938130	5130	5130	5130	5130	0
577	20250109	115000	34938130	5130	5130	5130	5130	0
578	20250109	114900	34938130	5130	5130	5130	5130	0
579	20250109	114800	34938130	5130	5130	5130	5130	4
580	20250109	114700	34917610	5130	5130	5130	5130	0
581	20250109	114600	34917610	5130	5130	5130	5130	0
582	20250109	114500	34917610	5130	5130	5130	5130	0
583	20250109	114400	34917610	5130	5130	5130	5130	16
584	20250109	114300	34835530	5130	5130	5130	5130	0
585	20250109	114200	34835530	5130	5130	5130	5130	0
586	20250109	114100	34835530	5130	5130	5130	5130	0
587	20250109	114000	34835530	5130	5130	5130	5130	0
588	20250109	113900	34835530	5130	5130	5130	5130	0
589	20250109	113800	34835530	5130	5130	5130	5130	0
590	20250109	113700	34835530	5130	5130	5130	5130	14
591	20250109	113600	34763710	5130	5130	5130	5130	0
592	20250109	113500	34763710	5130	5130	5130	5130	0
593	20250109	113400	34763710	5130	5130	5130	5130	100
594	20250109	113300	34250710	5130	5130	5130	5130	0
595	20250109	113200	34250710	5130	5130	5130	5130	0
596	20250109	113100	34250710	5130	5130	5130	5130	0
597	20250109	113000	34250710	5130	5130	5130	5130	0
598	20250109	112900	34250710	5130	5130	5130	5130	0
599	20250109	112800	34250710	5130	5130	5130	5130	0
600	20250109	112700	34250710	5130	5130	5130	5130	0
601	20250109	112600	34250710	5130	5130	5130	5130	0
602	20250109	112500	34250710	5130	5130	5130	5130	0
603	20250109	112400	34250710	5130	5130	5130	5130	0
604	20250109	112300	34250710	5130	5130	5130	5130	0
605	20250109	112200	34250710	5130	5130	5130	5130	0
606	20250109	112100	34250710	5130	5130	5130	5130	61
607	20250109	112000	33937780	5130	5130	5130	5130	0
608	20250109	111900	33937780	5130	5130	5130	5130	0
609	20250109	111800	33937780	5130	5130	5130	5130	5
610	20250109	111700	33912130	5110	5110	5110	5110	0
611	20250109	111600	33912130	5110	5110	5110	5110	0
612	20250109	111500	33912130	5110	5110	5110	5110	0
613	20250109	111400	33912130	5110	5110	5110	5110	0
614	20250109	111300	33912130	5110	5110	5110	5110	0
615	20250109	111200	33912130	5110	5130	5130	5110	46
616	20250109	111100	33676630	5140	5140	5140	5140	5
617	20250109	111000	33650930	5140	5140	5140	5140	0
618	20250109	110900	33650930	5140	5140	5140	5140	0
619	20250109	110800	33650930	5140	5140	5140	5140	1
620	20250109	110700	33645790	5110	5110	5110	5110	31
621	20250109	110600	33487380	5100	5090	5100	5090	9
622	20250109	110500	33441490	5090	5090	5090	5090	0
623	20250109	110400	33441490	5090	5090	5090	5090	0
624	20250109	110300	33441490	5090	5090	5090	5090	1
625	20250109	110200	33436400	5100	5100	5100	5100	0
626	20250109	110100	33436400	5100	5100	5100	5100	0
627	20250109	110000	33436400	5100	5100	5100	5100	1
628	20250109	105900	33431300	5060	5060	5060	5060	0
629	20250109	105800	33431300	5060	5060	5060	5060	0
630	20250109	105700	33431300	5060	5060	5060	5060	0
631	20250109	105600	33431300	5060	5060	5060	5060	0
632	20250109	105500	33431300	5060	5060	5060	5060	40
633	20250109	105400	33228900	5060	5060	5060	5060	0
634	20250109	105300	33228900	5060	5060	5060	5060	0
635	20250109	105200	33228900	5060	5060	5060	5060	0
636	20250109	105100	33228900	5060	5060	5060	5060	0
637	20250109	105000	33228900	5060	5090	5090	5060	20
638	20250109	104900	33127400	5100	5100	5100	5100	0
639	20250109	104800	33127400	5100	5100	5100	5100	0
640	20250109	104700	33127400	5100	5100	5100	5100	0
641	20250109	104600	33127400	5100	5100	5100	5100	2
642	20250109	104500	33117200	5100	5100	5100	5100	0
643	20250109	104400	33117200	5100	5100	5100	5100	0
644	20250109	104300	33117200	5100	5100	5100	5100	1
645	20250109	104200	33112100	5070	5070	5070	5070	0
646	20250109	104100	33112100	5070	5070	5070	5070	0
647	20250109	104000	33112100	5070	5050	5070	5050	620
648	20250109	103900	29970640	5040	5040	5040	5040	0
649	20250109	103800	29970640	5040	5040	5040	5040	0
650	20250109	103700	29970640	5040	5040	5040	5040	4
651	20250109	103600	29950480	5040	5040	5040	5040	0
652	20250109	103500	29950480	5040	5040	5040	5040	0
653	20250109	103400	29950480	5040	5040	5040	5040	0
654	20250109	103300	29950480	5040	5040	5040	5040	0
655	20250109	103200	29950480	5040	5040	5040	5040	0
656	20250109	103100	29950480	5040	5040	5040	5040	0
657	20250109	103000	29950480	5040	5040	5040	5040	0
658	20250109	102900	29950480	5040	5040	5040	5040	0
659	20250109	102800	29950480	5040	5040	5040	5040	0
660	20250109	102700	29950480	5040	5040	5040	5040	10
661	20250109	102600	29900080	5040	5040	5040	5040	15
662	20250109	102500	29824480	5010	5010	5010	5010	0
663	20250109	102400	29824480	5010	5010	5010	5010	48
664	20250109	102300	29584000	5020	5060	5060	5020	454
665	20250109	102200	27298410	5070	5070	5070	5070	0
666	20250109	102100	27298410	5070	5070	5070	5070	0
667	20250109	102000	27298410	5070	5070	5070	5070	0
668	20250109	101900	27298410	5070	5070	5070	5070	0
669	20250109	101800	27298410	5070	5070	5070	5070	0
670	20250109	101700	27298410	5070	5070	5070	5070	2
671	20250109	101600	27288270	5070	5070	5070	5070	0
672	20250109	101500	27288270	5070	5070	5070	5070	0
673	20250109	101400	27288270	5070	5070	5070	5070	1
674	20250109	101300	27283200	5060	5060	5060	5060	0
675	20250109	101200	27283200	5060	5060	5060	5060	1
676	20250109	101100	27278140	5060	5060	5060	5060	0
677	20250109	101000	27278140	5060	5060	5060	5060	0
678	20250109	100900	27278140	5060	5060	5060	5060	0
679	20250109	100800	27278140	5060	5060	5060	5060	0
680	20250109	100700	27278140	5060	5060	5060	5060	0
681	20250109	100600	27278140	5060	5060	5060	5060	0
682	20250109	100500	27278140	5060	5060	5060	5060	0
683	20250109	100400	27278140	5060	5060	5060	5060	0
684	20250109	100300	27278140	5060	5060	5060	5060	0
685	20250109	100200	27278140	5060	5060	5060	5060	0
686	20250109	100100	27278140	5060	5060	5060	5060	0
687	20250109	100000	27278140	5060	5060	5060	5060	0
688	20250109	095900	27278140	5060	5060	5060	5060	0
689	20250109	095800	27278140	5060	5060	5060	5060	0
690	20250109	095700	27278140	5060	5060	5060	5060	0
691	20250109	095600	27278140	5060	5060	5060	5060	18
692	20250109	095500	27187060	5040	5040	5040	5040	1
693	20250109	095400	27182020	5070	5040	5070	5040	51
694	20250109	095300	26924950	5040	5040	5040	5040	0
695	20250109	095200	26924950	5040	5040	5040	5040	0
696	20250109	095100	26924950	5040	5040	5040	5040	104
697	20250109	095000	26400790	5050	5050	5050	5050	0
698	20250109	094900	26400790	5050	5050	5050	5050	8
699	20250109	094800	26360390	5050	5050	5050	5050	82
700	20250109	094700	25946290	5060	5060	5060	5060	0
701	20250109	094600	25946290	5060	5060	5060	5060	18
702	20250109	094500	25855210	5060	5060	5060	5060	0
703	20250109	094400	25855210	5060	5060	5060	5060	1
704	20250109	094300	25850150	5070	5070	5070	5070	0
705	20250109	094200	25850150	5070	5070	5070	5070	350
706	20250109	094100	24075650	5070	5070	5070	5070	283
707	20250109	094000	22640840	5070	5070	5070	5070	0
708	20250109	093900	22640840	5070	5070	5070	5070	0
709	20250109	093800	22640840	5070	5070	5070	5070	101
710	20250109	093700	22128770	5090	5090	5090	5090	0
711	20250109	093600	22128770	5090	5090	5090	5090	0
712	20250109	093500	22128770	5090	5090	5090	5090	0
713	20250109	093400	22128770	5090	5090	5090	5090	5
714	20250109	093300	22103320	5070	5070	5070	5070	0
715	20250109	093200	22103320	5070	5070	5070	5070	0
716	20250109	093100	22103320	5070	5070	5070	5070	41
717	20250109	093000	21895450	5070	5090	5090	5070	62
718	20250109	092900	21580410	5140	5140	5140	5140	1
719	20250109	092800	21575270	5070	5070	5070	5070	0
720	20250109	092700	21575270	5070	5150	5160	5070	448
721	20250109	092600	19296350	5150	5150	5150	5150	16
722	20250109	092500	19213950	5150	5120	5150	5120	132
723	20250109	092400	18536190	5120	5120	5120	5120	33
724	20250109	092300	18367230	5120	5120	5120	5120	0
725	20250109	092200	18367230	5120	5120	5120	5120	33
726	20250109	092100	18198270	5120	5100	5120	5100	89
727	20250109	092000	17743330	5100	5100	5100	5100	0
728	20250109	091900	17743330	5100	5100	5100	5100	0
729	20250109	091800	17743330	5100	5100	5100	5100	1
730	20250109	091700	17738230	5100	5100	5100	5100	20
731	20250109	091600	17636230	5090	5100	5100	5090	221
732	20250109	091500	16509210	5100	5100	5100	5100	0
733	20250109	091400	16509210	5100	5110	5110	5100	45
734	20250109	091300	16279310	5100	5090	5100	5090	79
735	20250109	091200	15876640	5100	5100	5100	5100	0
736	20250109	091100	15876640	5100	5100	5100	5100	20
737	20250109	091000	15774640	5100	5100	5100	5100	105
738	20250109	090900	15239140	5140	5140	5140	5140	1
739	20250109	090800	15234000	5160	5160	5160	5160	0
740	20250109	090700	15234000	5160	5160	5160	5160	0
741	20250109	090600	15234000	5160	5160	5160	5150	501
742	20250109	090500	12649040	5070	5070	5070	5070	0
743	20250109	090400	12649040	5070	5100	5100	5070	454
744	20250109	090300	10336890	5090	5160	5160	5090	1017
745	20250109	090200	5125490	5280	5280	5280	5280	0
746	20250109	090100	5125490	5280	5260	5280	5260	835
747	20250109	090000	731970	5070	5030	5070	5030	145