KissMeData/216400/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	204400	2655770	5790	5790	5790	5790	1
3	20250117	204300	2655770	5790	5790	5790	5790	0
4	20250117	204200	2655770	5790	5790	5790	5790	0
5	20250117	204100	2655770	5790	5790	5790	5790	0
6	20250117	204000	2655770	5790	5790	5790	5790	0
7	20250117	203900	2655770	5790	5790	5790	5790	0
8	20250117	203800	2655770	5790	5790	5790	5790	0
9	20250117	203700	2655770	5790	5790	5790	5790	0
10	20250117	203600	2655770	5790	5790	5790	5790	0
11	20250117	203500	2655770	5790	5790	5790	5790	0
12	20250117	203400	2655770	5790	5790	5790	5790	0
13	20250117	203300	2655770	5790	5790	5790	5790	0
14	20250117	203200	2655770	5790	5790	5790	5790	0
15	20250117	203100	2655770	5790	5790	5790	5790	0
16	20250117	203000	2655770	5790	5790	5790	5790	0
17	20250117	202900	2655770	5790	5790	5790	5790	0
18	20250117	202800	2655770	5790	5790	5790	5790	0
19	20250117	202700	2655770	5790	5790	5790	5790	0
20	20250117	202600	2655770	5790	5790	5790	5790	0
21	20250117	202500	2655770	5790	5790	5790	5790	0
22	20250117	202400	2655770	5790	5790	5790	5790	0
23	20250117	202300	2655770	5790	5790	5790	5790	0
24	20250117	202200	2655770	5790	5790	5790	5790	0
25	20250117	202100	2655770	5790	5790	5790	5790	0
26	20250117	202000	2655770	5790	5790	5790	5790	0
27	20250117	201900	2655770	5790	5790	5790	5790	0
28	20250117	201800	2655770	5790	5790	5790	5790	0
29	20250117	201700	2655770	5790	5790	5790	5790	0
30	20250117	201600	2655770	5790	5790	5790	5790	0
31	20250117	201500	2655770	5790	5790	5790	5790	0
32	20250117	201400	2655770	5790	5790	5790	5790	1
33	20250117	201300	2655770	5790	5790	5790	5790	0
34	20250117	201200	2655770	5790	5790	5790	5790	0
35	20250117	201100	2655770	5790	5790	5790	5790	0
36	20250117	201000	2655770	5790	5790	5790	5790	0
37	20250117	200900	2655770	5790	5790	5790	5790	0
38	20250117	200800	2655770	5790	5790	5790	5790	0
39	20250117	200700	2655770	5790	5790	5790	5790	0
40	20250117	200600	2655770	5790	5790	5790	5790	0
41	20250117	200500	2655770	5790	5790	5790	5790	0
42	20250117	200400	2655770	5790	5790	5790	5790	0
43	20250117	200300	2655770	5790	5790	5790	5790	0
44	20250117	200200	2655770	5790	5790	5790	5790	0
45	20250117	200100	2655770	5790	5790	5790	5790	0
46	20250117	200000	2655770	5790	5790	5790	5790	0
47	20250117	195900	2655770	5790	5790	5790	5790	0
48	20250117	195800	2655770	5790	5790	5790	5790	0
49	20250117	195700	2655770	5790	5790	5790	5790	0
50	20250117	195600	2655770	5790	5790	5790	5790	0
51	20250117	195500	2655770	5790	5790	5790	5790	0
52	20250117	195400	2655770	5790	5790	5790	5790	0
53	20250117	195300	2655770	5790	5790	5790	5790	0
54	20250117	195200	2655770	5790	5790	5790	5790	0
55	20250117	195100	2655770	5790	5790	5790	5790	0
56	20250117	195000	2655770	5790	5790	5790	5790	0
57	20250117	194900	2655770	5790	5790	5790	5790	0
58	20250117	194800	2655770	5790	5790	5790	5790	0
59	20250117	194700	2655770	5790	5790	5790	5790	0
60	20250117	194600	2655770	5790	5790	5790	5790	0
61	20250117	194500	2655770	5790	5790	5790	5790	0
62	20250117	194400	2655770	5790	5790	5790	5790	1
63	20250117	194300	2655770	5790	5790	5790	5790	0
64	20250117	194200	2655770	5790	5790	5790	5790	0
65	20250117	194100	2655770	5790	5790	5790	5790	0
66	20250117	194000	2655770	5790	5790	5790	5790	0
67	20250117	193900	2655770	5790	5790	5790	5790	0
68	20250117	193800	2655770	5790	5790	5790	5790	0
69	20250117	193700	2655770	5790	5790	5790	5790	0
70	20250117	193600	2655770	5790	5790	5790	5790	0
71	20250117	193500	2655770	5790	5790	5790	5790	0
72	20250117	193400	2655770	5790	5790	5790	5790	0
73	20250117	193300	2655770	5790	5790	5790	5790	0
74	20250117	193200	2655770	5790	5790	5790	5790	0
75	20250117	193100	2655770	5790	5790	5790	5790	0
76	20250117	193000	2655770	5790	5790	5790	5790	0
77	20250117	192900	2655770	5790	5790	5790	5790	0
78	20250117	192800	2655770	5790	5790	5790	5790	0
79	20250117	192700	2655770	5790	5790	5790	5790	0
80	20250117	192600	2655770	5790	5790	5790	5790	0
81	20250117	192500	2655770	5790	5790	5790	5790	0
82	20250117	192400	2655770	5790	5790	5790	5790	0
83	20250117	192300	2655770	5790	5790	5790	5790	0
84	20250117	192200	2655770	5790	5790	5790	5790	0
85	20250117	192100	2655770	5790	5790	5790	5790	0
86	20250117	192000	2655770	5790	5790	5790	5790	0
87	20250117	191900	2655770	5790	5790	5790	5790	0
88	20250117	191800	2655770	5790	5790	5790	5790	0
89	20250117	191700	2655770	5790	5790	5790	5790	0
90	20250117	191600	2655770	5790	5790	5790	5790	0
91	20250117	191500	2655770	5790	5790	5790	5790	0
92	20250117	191400	2655770	5790	5790	5790	5790	1
93	20250117	191300	2655770	5790	5790	5790	5790	0
94	20250117	191200	2655770	5790	5790	5790	5790	0
95	20250117	191100	2655770	5790	5790	5790	5790	0
96	20250117	191000	2655770	5790	5790	5790	5790	0
97	20250117	190900	2655770	5790	5790	5790	5790	0
98	20250117	190800	2655770	5790	5790	5790	5790	0
99	20250117	190700	2655770	5790	5790	5790	5790	0
100	20250117	190600	2655770	5790	5790	5790	5790	0
101	20250117	190500	2655770	5790	5790	5790	5790	0
102	20250117	190400	2655770	5790	5790	5790	5790	0
103	20250117	190300	2655770	5790	5790	5790	5790	0
104	20250117	190200	2655770	5790	5790	5790	5790	0
105	20250117	190100	2655770	5790	5790	5790	5790	0
106	20250117	190000	2655770	5790	5790	5790	5790	0
107	20250117	185900	2655770	5790	5790	5790	5790	0
108	20250117	185800	2655770	5790	5790	5790	5790	0
109	20250117	185700	2655770	5790	5790	5790	5790	0
110	20250117	185600	2655770	5790	5790	5790	5790	0
111	20250117	185500	2655770	5790	5790	5790	5790	0
112	20250117	185400	2655770	5790	5790	5790	5790	0
113	20250117	185300	2655770	5790	5790	5790	5790	0
114	20250117	185200	2655770	5790	5790	5790	5790	0
115	20250117	185100	2655770	5790	5790	5790	5790	0
116	20250117	185000	2655770	5790	5790	5790	5790	0
117	20250117	184900	2655770	5790	5790	5790	5790	0
118	20250117	184800	2655770	5790	5790	5790	5790	0
119	20250117	184700	2655770	5790	5790	5790	5790	0
120	20250117	184600	2655770	5790	5790	5790	5790	0
121	20250117	184500	2655770	5790	5790	5790	5790	0
122	20250117	184400	2655770	5790	5790	5790	5790	1
123	20250117	184300	2655770	5790	5790	5790	5790	0
124	20250117	184200	2655770	5790	5790	5790	5790	0
125	20250117	184100	2655770	5790	5790	5790	5790	0
126	20250117	184000	2655770	5790	5790	5790	5790	0
127	20250117	183900	2655770	5790	5790	5790	5790	0
128	20250117	183800	2655770	5790	5790	5790	5790	0
129	20250117	183700	2655770	5790	5790	5790	5790	0
130	20250117	183600	2655770	5790	5790	5790	5790	0
131	20250117	183500	2655770	5790	5790	5790	5790	0
132	20250117	183400	2655770	5790	5790	5790	5790	0
133	20250117	183300	2655770	5790	5790	5790	5790	0
134	20250117	183200	2655770	5790	5790	5790	5790	0
135	20250117	183100	2655770	5790	5790	5790	5790	0
136	20250117	183000	2655770	5790	5790	5790	5790	0
137	20250117	182900	2655770	5790	5790	5790	5790	0
138	20250117	182800	2655770	5790	5790	5790	5790	0
139	20250117	182700	2655770	5790	5790	5790	5790	0
140	20250117	182600	2655770	5790	5790	5790	5790	0
141	20250117	182500	2655770	5790	5790	5790	5790	0
142	20250117	182400	2655770	5790	5790	5790	5790	0
143	20250117	182300	2655770	5790	5790	5790	5790	0
144	20250117	182200	2655770	5790	5790	5790	5790	0
145	20250117	182100	2655770	5790	5790	5790	5790	0
146	20250117	182000	2655770	5790	5790	5790	5790	0
147	20250117	181900	2655770	5790	5790	5790	5790	0
148	20250117	181800	2655770	5790	5790	5790	5790	0
149	20250117	181700	2655770	5790	5790	5790	5790	0
150	20250117	181600	2655770	5790	5790	5790	5790	0
151	20250117	181500	2655770	5790	5790	5790	5790	0
152	20250117	181400	2655770	5790	5790	5790	5790	1
153	20250117	181300	2655770	5790	5790	5790	5790	0
154	20250117	181200	2655770	5790	5790	5790	5790	0
155	20250117	181100	2655770	5790	5790	5790	5790	0
156	20250117	181000	2655770	5790	5790	5790	5790	0
157	20250117	180900	2655770	5790	5790	5790	5790	0
158	20250117	180800	2655770	5790	5790	5790	5790	0
159	20250117	180700	2655770	5790	5790	5790	5790	0
160	20250117	180600	2655770	5790	5790	5790	5790	0
161	20250117	180500	2655770	5790	5790	5790	5790	0
162	20250117	180400	2655770	5790	5790	5790	5790	0
163	20250117	180300	2655770	5790	5790	5790	5790	0
164	20250117	180200	2655770	5790	5790	5790	5790	0
165	20250117	180100	2655770	5790	5790	5790	5790	0
166	20250117	180000	2655770	5790	5790	5790	5790	0
167	20250117	175900	2655770	5790	5790	5790	5790	0
168	20250117	175800	2655770	5790	5790	5790	5790	0
169	20250117	175700	2655770	5790	5790	5790	5790	0
170	20250117	175600	2655770	5790	5790	5790	5790	0
171	20250117	175500	2655770	5790	5790	5790	5790	0
172	20250117	175400	2655770	5790	5790	5790	5790	0
173	20250117	175300	2655770	5790	5790	5790	5790	0
174	20250117	175200	2655770	5790	5790	5790	5790	0
175	20250117	175100	2655770	5790	5790	5790	5790	0
176	20250117	175000	2655770	5790	5790	5790	5790	0
177	20250117	174900	2655770	5790	5790	5790	5790	0
178	20250117	174800	2655770	5790	5790	5790	5790	0
179	20250117	174700	2655770	5790	5790	5790	5790	0
180	20250117	174600	2655770	5790	5790	5790	5790	0
181	20250117	174500	2655770	5790	5790	5790	5790	0
182	20250117	174400	2655770	5790	5790	5790	5790	1
183	20250117	174300	2655770	5790	5790	5790	5790	0
184	20250117	174200	2655770	5790	5790	5790	5790	0
185	20250117	174100	2655770	5790	5790	5790	5790	0
186	20250117	174000	2655770	5790	5790	5790	5790	0
187	20250117	173900	2655770	5790	5790	5790	5790	0
188	20250117	173800	2655770	5790	5790	5790	5790	0
189	20250117	173700	2655770	5790	5790	5790	5790	0
190	20250117	173600	2655770	5790	5790	5790	5790	0
191	20250117	173500	2655770	5790	5790	5790	5790	0
192	20250117	173400	2655770	5790	5790	5790	5790	0
193	20250117	173300	2655770	5790	5790	5790	5790	0
194	20250117	173200	2655770	5790	5790	5790	5790	0
195	20250117	173100	2655770	5790	5790	5790	5790	0
196	20250117	173000	2655770	5790	5790	5790	5790	0
197	20250117	172900	2655770	5790	5790	5790	5790	0
198	20250117	172800	2655770	5790	5790	5790	5790	0
199	20250117	172700	2655770	5790	5790	5790	5790	0
200	20250117	172600	2655770	5790	5790	5790	5790	0
201	20250117	172500	2655770	5790	5790	5790	5790	0
202	20250117	172400	2655770	5790	5790	5790	5790	0
203	20250117	172300	2655770	5790	5790	5790	5790	0
204	20250117	172200	2655770	5790	5790	5790	5790	0
205	20250117	172100	2655770	5790	5790	5790	5790	0
206	20250117	172000	2655770	5790	5790	5790	5790	0
207	20250117	171900	2655770	5790	5790	5790	5790	0
208	20250117	171800	2655770	5790	5790	5790	5790	0
209	20250117	171700	2655770	5790	5790	5790	5790	0
210	20250117	171600	2655770	5790	5790	5790	5790	0
211	20250117	171500	2655770	5790	5790	5790	5790	0
212	20250117	171400	2655770	5790	5790	5790	5790	1
213	20250117	171300	2655770	5790	5790	5790	5790	0
214	20250117	171200	2655770	5790	5790	5790	5790	0
215	20250117	171100	2655770	5790	5790	5790	5790	0
216	20250117	171000	2655770	5790	5790	5790	5790	0
217	20250117	170900	2655770	5790	5790	5790	5790	0
218	20250117	170800	2655770	5790	5790	5790	5790	0
219	20250117	170700	2655770	5790	5790	5790	5790	0
220	20250117	170600	2655770	5790	5790	5790	5790	0
221	20250117	170500	2655770	5790	5790	5790	5790	0
222	20250117	170400	2655770	5790	5790	5790	5790	0
223	20250117	170300	2655770	5790	5790	5790	5790	0
224	20250117	170200	2655770	5790	5790	5790	5790	0
225	20250117	170100	2655770	5790	5790	5790	5790	0
226	20250117	170000	2655770	5790	5790	5790	5790	0
227	20250117	165900	2655770	5790	5790	5790	5790	0
228	20250117	165800	2655770	5790	5790	5790	5790	0
229	20250117	165700	2655770	5790	5790	5790	5790	0
230	20250117	165600	2655770	5790	5790	5790	5790	0
231	20250117	165500	2655770	5790	5790	5790	5790	0
232	20250117	165400	2655770	5790	5790	5790	5790	0
233	20250117	165300	2655770	5790	5790	5790	5790	0
234	20250117	165200	2655770	5790	5790	5790	5790	0
235	20250117	165100	2655770	5790	5790	5790	5790	0
236	20250117	165000	2655770	5790	5790	5790	5790	0
237	20250117	164900	2655770	5790	5790	5790	5790	0
238	20250117	164800	2655770	5790	5790	5790	5790	0
239	20250117	164700	2655770	5790	5790	5790	5790	0
240	20250117	164600	2655770	5790	5790	5790	5790	0
241	20250117	164500	2655770	5790	5790	5790	5790	0
242	20250117	164400	2655770	5790	5790	5790	5790	1
243	20250117	164300	2655770	5790	5790	5790	5790	0
244	20250117	164200	2655770	5790	5790	5790	5790	0
245	20250117	164100	2655770	5790	5790	5790	5790	0
246	20250117	164000	2655770	5790	5790	5790	5790	0
247	20250117	163900	2655770	5790	5790	5790	5790	0
248	20250117	163800	2655770	5790	5790	5790	5790	0
249	20250117	163700	2655770	5790	5790	5790	5790	0
250	20250117	163600	2655770	5790	5790	5790	5790	0
251	20250117	163500	2655770	5790	5790	5790	5790	0
252	20250117	163400	2655770	5790	5790	5790	5790	0
253	20250117	163300	2655770	5790	5790	5790	5790	0
254	20250117	163200	2655770	5790	5790	5790	5790	0
255	20250117	163100	2655770	5790	5790	5790	5790	0
256	20250117	163000	2655770	5790	5790	5790	5790	0
257	20250117	162900	2655770	5790	5790	5790	5790	0
258	20250117	162800	2655770	5790	5790	5790	5790	0
259	20250117	162700	2655770	5790	5790	5790	5790	0
260	20250117	162600	2655770	5790	5790	5790	5790	0
261	20250117	162500	2655770	5790	5790	5790	5790	0
262	20250117	162400	2655770	5790	5790	5790	5790	0
263	20250117	162300	2655770	5790	5790	5790	5790	0
264	20250117	162200	2655770	5790	5790	5790	5790	0
265	20250117	162100	2655770	5790	5790	5790	5790	0
266	20250117	162000	2655770	5790	5790	5790	5790	0
267	20250117	161900	2655770	5790	5790	5790	5790	0
268	20250117	161800	2655770	5790	5790	5790	5790	0
269	20250117	161700	2655770	5790	5790	5790	5790	0
270	20250117	161600	2655770	5790	5790	5790	5790	0
271	20250117	161500	2655770	5790	5790	5790	5790	0
272	20250117	161400	2655770	5790	5790	5790	5790	1
273	20250117	161300	2655770	5790	5790	5790	5790	0
274	20250117	161200	2655770	5790	5790	5790	5790	0
275	20250117	161100	2655770	5790	5790	5790	5790	0
276	20250117	161000	2655770	5790	5790	5790	5790	0
277	20250117	160900	2655770	5790	5790	5790	5790	0
278	20250117	160800	2655770	5790	5790	5790	5790	0
279	20250117	160700	2655770	5790	5790	5790	5790	0
280	20250117	160600	2655770	5790	5790	5790	5790	0
281	20250117	160500	2655770	5790	5790	5790	5790	0
282	20250117	160400	2655770	5790	5790	5790	5790	0
283	20250117	160300	2655770	5790	5790	5790	5790	0
284	20250117	160200	2655770	5790	5790	5790	5790	0
285	20250117	160100	2655770	5790	5790	5790	5790	0
286	20250117	160000	2655770	5790	5790	5790	5790	0
287	20250117	155900	2655770	5790	5790	5790	5790	0
288	20250117	155800	2655770	5790	5790	5790	5790	0
289	20250117	155700	2655770	5790	5790	5790	5790	0
290	20250117	155600	2655770	5790	5790	5790	5790	0
291	20250117	155500	2655770	5790	5790	5790	5790	0
292	20250117	155400	2655770	5790	5790	5790	5790	0
293	20250117	155300	2655770	5790	5790	5790	5790	0
294	20250117	155200	2655770	5790	5790	5790	5790	0
295	20250117	155100	2655770	5790	5790	5790	5790	0
296	20250117	155000	2655770	5790	5790	5790	5790	0
297	20250117	154900	2655770	5790	5790	5790	5790	0
298	20250117	154800	2655770	5790	5790	5790	5790	0
299	20250117	154700	2655770	5790	5790	5790	5790	0
300	20250117	154600	2655770	5790	5790	5790	5790	0
301	20250117	154500	2655770	5790	5790	5790	5790	0
302	20250117	154400	2655770	5790	5790	5790	5790	1
303	20250117	154300	2655770	5790	5790	5790	5790	0
304	20250117	154200	2655770	5790	5790	5790	5790	0
305	20250117	154100	2655770	5790	5790	5790	5790	0
306	20250117	154000	2655770	5790	5790	5790	5790	0
307	20250117	153900	2655770	5790	5790	5790	5790	0
308	20250117	153800	2655770	5790	5790	5790	5790	0
309	20250117	153700	2655770	5790	5790	5790	5790	0
310	20250117	153600	2655770	5790	5790	5790	5790	0
311	20250117	153500	2655770	5790	5790	5790	5790	0
312	20250117	153400	2655770	5790	5790	5790	5790	0
313	20250117	153300	2655770	5790	5790	5790	5790	0
314	20250117	153200	2655770	5790	5790	5790	5790	0
315	20250117	153100	2655770	5790	5790	5790	5790	0
316	20250117	153000	2655770	5790	5790	5790	5790	0
317	20250117	152900	2655770	5790	5790	5790	5790	0
318	20250117	152800	2655770	5790	5790	5790	5790	0
319	20250117	152700	2655770	5790	5790	5790	5790	0
320	20250117	152600	2655770	5790	5790	5790	5790	0
321	20250117	152500	2655770	5790	5790	5790	5790	0
322	20250117	152400	2655770	5790	5790	5790	5790	0
323	20250117	152300	2655770	5790	5790	5790	5790	0
324	20250117	152200	2655770	5790	5790	5790	5790	0
325	20250117	152100	2655770	5790	5790	5790	5790	0
326	20250117	152000	2655770	5790	5790	5790	5790	0
327	20250117	151900	2655770	5790	5790	5790	5790	0
328	20250117	151800	2655770	5790	5790	5790	5790	0
329	20250117	151700	2655770	5790	5790	5790	5790	0
330	20250117	151600	2655770	5790	5790	5790	5790	0
331	20250117	151500	2655770	5790	5790	5790	5790	0
332	20250117	151400	2655770	5790	5790	5790	5790	0
333	20250117	151300	2655770	5790	5790	5790	5790	0
334	20250117	151200	2655770	5790	5790	5790	5790	0
335	20250117	151100	2655770	5790	5790	5790	5790	0
336	20250117	151000	2655770	5790	5790	5790	5790	0
337	20250117	150900	2655770	5790	5790	5790	5790	0
338	20250117	150800	2655770	5790	5790	5790	5790	0
339	20250117	150700	2655770	5790	5790	5790	5790	0
340	20250117	150600	2655770	5790	5790	5790	5790	0
341	20250117	150500	2655770	5790	5790	5790	5790	0
342	20250117	150400	2655770	5790	5790	5790	5790	0
343	20250117	150300	2655770	5790	5790	5790	5790	0
344	20250117	150200	2655770	5790	5790	5790	5790	0
345	20250117	150100	2655770	5790	5790	5790	5790	0
346	20250117	150000	2655770	5790	5790	5790	5790	0
347	20250117	145900	2655770	5790	5790	5790	5790	0
348	20250117	145800	2655770	5790	5790	5790	5790	0
349	20250117	145700	2655770	5790	5790	5790	5790	0
350	20250117	145600	2655770	5790	5790	5790	5790	0
351	20250117	145500	2655770	5790	5790	5790	5790	0
352	20250117	145400	2655770	5790	5790	5790	5790	0
353	20250117	145300	2655770	5790	5790	5790	5790	0
354	20250117	145200	2655770	5790	5790	5790	5790	0
355	20250117	145100	2655770	5790	5790	5790	5790	0
356	20250117	145000	2655770	5790	5790	5790	5790	0
357	20250117	144900	2655770	5790	5790	5790	5790	0
358	20250117	144800	2655770	5790	5790	5790	5790	0
359	20250117	144700	2655770	5790	5790	5790	5790	0
360	20250117	144600	2655770	5790	5790	5790	5790	0
361	20250117	144500	2655770	5790	5790	5790	5790	0
362	20250117	144400	2655770	5790	5790	5790	5790	0
363	20250117	144300	2655770	5790	5790	5790	5790	0
364	20250117	144200	2655770	5790	5790	5790	5790	0
365	20250117	144100	2655770	5790	5790	5790	5790	0
366	20250117	144000	2655770	5790	5790	5790	5790	0
367	20250117	143900	2655770	5790	5790	5790	5790	0
368	20250117	143800	2655770	5790	5790	5790	5790	0
369	20250117	143700	2655770	5790	5790	5790	5790	0
370	20250117	143600	2655770	5790	5790	5790	5790	0
371	20250117	143500	2655770	5790	5790	5790	5790	0
372	20250117	143400	2655770	5790	5790	5790	5790	0
373	20250117	143300	2655770	5790	5790	5790	5790	0
374	20250117	143200	2655770	5790	5790	5790	5790	0
375	20250117	143100	2655770	5790	5790	5790	5790	0
376	20250117	143000	2655770	5790	5790	5790	5790	0
377	20250117	142900	2655770	5790	5790	5790	5790	0
378	20250117	142800	2655770	5790	5790	5790	5790	0
379	20250117	142700	2655770	5790	5790	5790	5790	0
380	20250117	142600	2655770	5790	5790	5790	5790	0
381	20250117	142500	2655770	5790	5790	5790	5790	0
382	20250117	142400	2655770	5790	5790	5790	5790	0
383	20250117	142300	2655770	5790	5790	5790	5790	0
384	20250117	142200	2655770	5790	5790	5790	5790	0
385	20250117	142100	2655770	5790	5790	5790	5790	0
386	20250117	142000	2655770	5790	5790	5790	5790	0
387	20250117	141900	2655770	5790	5790	5790	5790	0
388	20250117	141800	2655770	5790	5790	5790	5790	0
389	20250117	141700	2655770	5790	5790	5790	5790	0
390	20250117	141600	2655770	5790	5790	5790	5790	0
391	20250117	141500	2655770	5790	5790	5790	5790	0
392	20250117	141400	2655770	5790	5790	5790	5790	0
393	20250117	141300	2655770	5790	5790	5790	5790	0
394	20250117	141200	2655770	5790	5790	5790	5790	0
395	20250117	141100	2655770	5790	5790	5790	5790	0
396	20250117	141000	2655770	5790	5790	5790	5790	0
397	20250117	140900	2655770	5790	5790	5790	5790	0
398	20250117	140800	2655770	5790	5790	5790	5790	0
399	20250117	140700	2655770	5790	5790	5790	5790	0
400	20250117	140600	2655770	5790	5790	5790	5790	0
401	20250117	140500	2655770	5790	5790	5790	5790	0
402	20250117	140400	2655770	5790	5790	5790	5790	0
403	20250117	140300	2655770	5790	5790	5790	5790	0
404	20250117	140200	2655770	5790	5790	5790	5790	0
405	20250117	140100	2655770	5790	5790	5790	5790	1
406	20250117	140000	2649980	5600	5600	5600	5600	35
407	20250117	135900	2453980	5990	5990	5990	5990	0
408	20250117	135800	2453980	5990	5990	5990	5990	0
409	20250117	135700	2453980	5990	5990	5990	5990	0
410	20250117	135600	2453980	5990	5990	5990	5990	0
411	20250117	135500	2453980	5990	5990	5990	5990	0
412	20250117	135400	2453980	5990	5990	5990	5990	0
413	20250117	135300	2453980	5990	5990	5990	5990	0
414	20250117	135200	2453980	5990	5990	5990	5990	0
415	20250117	135100	2453980	5990	5990	5990	5990	0
416	20250117	135000	2453980	5990	5990	5990	5990	0
417	20250117	134900	2453980	5990	5990	5990	5990	0
418	20250117	134800	2453980	5990	5990	5990	5990	0
419	20250117	134700	2453980	5990	5990	5990	5990	0
420	20250117	134600	2453980	5990	5990	5990	5990	0
421	20250117	134500	2453980	5990	5990	5990	5990	0
422	20250117	134400	2453980	5990	5990	5990	5990	0
423	20250117	134300	2453980	5990	5990	5990	5990	0
424	20250117	134200	2453980	5990	5990	5990	5990	0
425	20250117	134100	2453980	5990	5990	5990	5990	0
426	20250117	134000	2453980	5990	5990	5990	5990	0
427	20250117	133900	2453980	5990	5990	5990	5990	0
428	20250117	133800	2453980	5990	5990	5990	5990	0
429	20250117	133700	2453980	5990	5990	5990	5990	0
430	20250117	133600	2453980	5990	5990	5990	5990	0
431	20250117	133500	2453980	5990	5990	5990	5990	0
432	20250117	133400	2453980	5990	5990	5990	5990	0
433	20250117	133300	2453980	5990	5600	5990	5600	14
434	20250117	133200	2374030	5990	5990	5990	5990	0
435	20250117	133100	2374030	5990	5600	5990	5600	20
436	20250117	133000	2258080	5600	5600	5600	5600	4
437	20250117	132900	2235680	5600	5600	5600	5600	0
438	20250117	132800	2235680	5600	5520	5600	5520	17
439	20250117	132700	2141760	5520	5520	5520	5520	0
440	20250117	132600	2141760	5520	5520	5520	5520	0
441	20250117	132500	2141760	5520	5520	5520	5520	0
442	20250117	132400	2141760	5520	5520	5520	5520	0
443	20250117	132300	2141760	5520	5520	5520	5520	0
444	20250117	132200	2141760	5520	5520	5520	5520	0
445	20250117	132100	2141760	5520	5520	5520	5520	0
446	20250117	132000	2141760	5520	5520	5520	5520	0
447	20250117	131900	2141760	5520	5520	5520	5520	0
448	20250117	131800	2141760	5520	5520	5520	5520	0
449	20250117	131700	2141760	5520	5520	5520	5520	0
450	20250117	131600	2141760	5520	5520	5520	5520	0
451	20250117	131500	2141760	5520	5520	5520	5520	0
452	20250117	131400	2141760	5520	5520	5520	5520	0
453	20250117	131300	2141760	5520	5520	5520	5520	0
454	20250117	131200	2141760	5520	5520	5520	5520	0
455	20250117	131100	2141760	5520	5520	5520	5520	0
456	20250117	131000	2141760	5520	5520	5520	5520	0
457	20250117	130900	2141760	5520	5520	5520	5520	0
458	20250117	130800	2141760	5520	5520	5520	5520	0
459	20250117	130700	2141760	5520	5520	5520	5520	0
460	20250117	130600	2141760	5520	5520	5520	5520	0
461	20250117	130500	2141760	5520	5520	5520	5520	0
462	20250117	130400	2141760	5520	5520	5520	5520	0
463	20250117	130300	2141760	5520	5520	5520	5520	0
464	20250117	130200	2141760	5520	5520	5520	5520	0
465	20250117	130100	2141760	5520	5520	5520	5520	0
466	20250117	130000	2141760	5520	5520	5520	5520	0
467	20250117	125900	2141760	5520	5520	5520	5520	0
468	20250117	125800	2141760	5520	5520	5520	5520	0
469	20250117	125700	2141760	5520	5520	5520	5520	0
470	20250117	125600	2141760	5520	5520	5520	5520	0
471	20250117	125500	2141760	5520	5520	5520	5520	0
472	20250117	125400	2141760	5520	5520	5520	5520	0
473	20250117	125300	2141760	5520	5520	5520	5520	0
474	20250117	125200	2141760	5520	5520	5520	5520	0
475	20250117	125100	2141760	5520	5520	5520	5520	0
476	20250117	125000	2141760	5520	5520	5520	5520	0
477	20250117	124900	2141760	5520	5520	5520	5520	0
478	20250117	124800	2141760	5520	5520	5520	5520	0
479	20250117	124700	2141760	5520	5520	5520	5520	0
480	20250117	124600	2141760	5520	5520	5520	5520	0
481	20250117	124500	2141760	5520	5520	5520	5520	0
482	20250117	124400	2141760	5520	5520	5520	5520	0
483	20250117	124300	2141760	5520	5520	5520	5520	0
484	20250117	124200	2141760	5520	5520	5520	5520	0
485	20250117	124100	2141760	5520	5520	5520	5520	0
486	20250117	124000	2141760	5520	5520	5520	5520	0
487	20250117	123900	2141760	5520	5520	5520	5520	0
488	20250117	123800	2141760	5520	5520	5520	5520	0
489	20250117	123700	2141760	5520	5520	5520	5520	0
490	20250117	123600	2141760	5520	5520	5520	5520	0
491	20250117	123500	2141760	5520	5520	5520	5520	0
492	20250117	123400	2141760	5520	5520	5520	5520	0
493	20250117	123300	2141760	5520	5520	5520	5520	0
494	20250117	123200	2141760	5520	5520	5520	5520	0
495	20250117	123100	2141760	5520	5520	5520	5520	0
496	20250117	123000	2141760	5520	5520	5520	5520	0
497	20250117	122900	2141760	5520	5520	5520	5520	0
498	20250117	122800	2141760	5520	5520	5520	5520	0
499	20250117	122700	2141760	5520	5520	5520	5520	0
500	20250117	122600	2141760	5520	5520	5520	5520	0
501	20250117	122500	2141760	5520	5520	5520	5520	0
502	20250117	122400	2141760	5520	5520	5520	5520	0
503	20250117	122300	2141760	5520	5520	5520	5520	0
504	20250117	122200	2141760	5520	5520	5520	5520	0
505	20250117	122100	2141760	5520	5520	5520	5520	0
506	20250117	122000	2141760	5520	5520	5520	5520	0
507	20250117	121900	2141760	5520	5520	5520	5520	0
508	20250117	121800	2141760	5520	5520	5520	5520	0
509	20250117	121700	2141760	5520	5520	5520	5520	0
510	20250117	121600	2141760	5520	5520	5520	5520	0
511	20250117	121500	2141760	5520	5520	5520	5520	0
512	20250117	121400	2141760	5520	5520	5520	5520	0
513	20250117	121300	2141760	5520	5520	5520	5520	200
514	20250117	121200	1037760	5520	5520	5520	5520	0
515	20250117	121100	1037760	5520	5520	5520	5520	0
516	20250117	121000	1037760	5520	5520	5520	5520	0
517	20250117	120900	1037760	5520	5520	5520	5520	0
518	20250117	120800	1037760	5520	5520	5520	5520	0
519	20250117	120700	1037760	5520	5520	5520	5520	0
520	20250117	120600	1037760	5520	5520	5520	5520	0
521	20250117	120500	1037760	5520	5520	5520	5520	0
522	20250117	120400	1037760	5520	5520	5520	5520	0
523	20250117	120300	1037760	5520	5520	5520	5520	0
524	20250117	120200	1037760	5520	5520	5520	5520	0
525	20250117	120100	1037760	5520	5520	5520	5520	0
526	20250117	120000	1037760	5520	5520	5520	5520	0
527	20250117	115900	1037760	5520	5520	5520	5520	2
528	20250117	115800	1026720	5540	5540	5540	5540	0
529	20250117	115700	1026720	5540	5540	5540	5540	0
530	20250117	115600	1026720	5540	5540	5540	5540	0
531	20250117	115500	1026720	5540	5540	5540	5540	0
532	20250117	115400	1026720	5540	5540	5540	5540	0
533	20250117	115300	1026720	5540	5540	5540	5540	0
534	20250117	115200	1026720	5540	5540	5540	5540	0
535	20250117	115100	1026720	5540	5540	5540	5540	0
536	20250117	115000	1026720	5540	5540	5540	5540	0
537	20250117	114900	1026720	5540	5540	5540	5540	0
538	20250117	114800	1026720	5540	5540	5540	5540	0
539	20250117	114700	1026720	5540	5540	5540	5540	0
540	20250117	114600	1026720	5540	5540	5540	5540	0
541	20250117	114500	1026720	5540	5540	5540	5540	2
542	20250117	114400	1015640	5540	5540	5540	5540	0
543	20250117	114300	1015640	5540	5540	5540	5540	0
544	20250117	114200	1015640	5540	5540	5540	5540	0
545	20250117	114100	1015640	5540	5540	5540	5540	0
546	20250117	114000	1015640	5540	5540	5540	5540	0
547	20250117	113900	1015640	5540	5540	5540	5540	0
548	20250117	113800	1015640	5540	5540	5540	5540	0
549	20250117	113700	1015640	5540	5540	5540	5540	0
550	20250117	113600	1015640	5540	5540	5540	5540	0
551	20250117	113500	1015640	5540	5540	5540	5540	0
552	20250117	113400	1015640	5540	5540	5540	5540	0
553	20250117	113300	1015640	5540	5540	5540	5540	0
554	20250117	113200	1015640	5540	5540	5540	5540	0
555	20250117	113100	1015640	5540	5540	5540	5540	0
556	20250117	113000	1015640	5540	5540	5540	5540	0
557	20250117	112900	1015640	5540	5540	5540	5540	0
558	20250117	112800	1015640	5540	5540	5540	5540	0
559	20250117	112700	1015640	5540	5540	5540	5540	0
560	20250117	112600	1015640	5540	5540	5540	5540	0
561	20250117	112500	1015640	5540	5540	5540	5540	0
562	20250117	112400	1015640	5540	5540	5540	5540	0
563	20250117	112300	1015640	5540	5540	5540	5540	0
564	20250117	112200	1015640	5540	5540	5540	5540	0
565	20250117	112100	1015640	5540	5540	5540	5540	0
566	20250117	112000	1015640	5540	5540	5540	5540	0
567	20250117	111900	1015640	5540	5540	5540	5540	0
568	20250117	111800	1015640	5540	5540	5540	5540	0
569	20250117	111700	1015640	5540	5540	5540	5540	0
570	20250117	111600	1015640	5540	5540	5540	5540	0
571	20250117	111500	1015640	5540	5540	5540	5540	0
572	20250117	111400	1015640	5540	5540	5540	5540	0
573	20250117	111300	1015640	5540	5540	5540	5540	0
574	20250117	111200	1015640	5540	5540	5540	5540	0
575	20250117	111100	1015640	5540	5540	5540	5540	0
576	20250117	111000	1015640	5540	5540	5540	5540	0
577	20250117	110900	1015640	5540	5540	5540	5540	0
578	20250117	110800	1015640	5540	5540	5540	5540	0
579	20250117	110700	1015640	5540	5540	5540	5540	0
580	20250117	110600	1015640	5540	5540	5540	5540	0
581	20250117	110500	1015640	5540	5540	5540	5540	0
582	20250117	110400	1015640	5540	5540	5540	5540	0
583	20250117	110300	1015640	5540	5540	5540	5540	0
584	20250117	110200	1015640	5540	5540	5540	5540	0
585	20250117	110100	1015640	5540	5540	5540	5540	0
586	20250117	110000	1015640	5540	5540	5540	5540	0
587	20250117	105900	1015640	5540	5540	5540	5540	0
588	20250117	105800	1015640	5540	5540	5540	5540	0
589	20250117	105700	1015640	5540	5540	5540	5540	0
590	20250117	105600	1015640	5540	5540	5540	5540	0
591	20250117	105500	1015640	5540	5540	5540	5540	0
592	20250117	105400	1015640	5540	5540	5540	5540	0
593	20250117	105300	1015640	5540	5540	5540	5540	0
594	20250117	105200	1015640	5540	5540	5540	5540	0
595	20250117	105100	1015640	5540	5540	5540	5540	0
596	20250117	105000	1015640	5540	5540	5540	5540	0
597	20250117	104900	1015640	5540	5540	5540	5540	0
598	20250117	104800	1015640	5540	5540	5540	5540	0
599	20250117	104700	1015640	5540	5540	5540	5540	0
600	20250117	104600	1015640	5540	5540	5540	5540	0
601	20250117	104500	1015640	5540	5540	5540	5540	0
602	20250117	104400	1015640	5540	5540	5540	5540	1
603	20250117	104300	1010100	5550	5550	5550	5550	0
604	20250117	104200	1010100	5550	5550	5550	5550	0
605	20250117	104100	1010100	5550	5550	5550	5550	0
606	20250117	104000	1010100	5550	5550	5550	5550	0
607	20250117	103900	1010100	5550	5550	5550	5550	0
608	20250117	103800	1010100	5550	5550	5550	5550	0
609	20250117	103700	1010100	5550	5550	5550	5550	0
610	20250117	103600	1010100	5550	5550	5550	5550	0
611	20250117	103500	1010100	5550	5550	5550	5550	0
612	20250117	103400	1010100	5550	5550	5550	5550	0
613	20250117	103300	1010100	5550	5550	5550	5550	0
614	20250117	103200	1010100	5550	5550	5550	5550	0
615	20250117	103100	1010100	5550	5550	5550	5550	0
616	20250117	103000	1010100	5550	5550	5550	5550	0
617	20250117	102900	1010100	5550	5550	5550	5550	0
618	20250117	102800	1010100	5550	5550	5550	5550	0
619	20250117	102700	1010100	5550	5550	5550	5550	0
620	20250117	102600	1010100	5550	5550	5550	5550	0
621	20250117	102500	1010100	5550	5550	5550	5550	0
622	20250117	102400	1010100	5550	5550	5550	5550	0
623	20250117	102300	1010100	5550	5550	5550	5550	0
624	20250117	102200	1010100	5550	5550	5550	5550	0
625	20250117	102100	1010100	5550	5550	5550	5550	0
626	20250117	102000	1010100	5550	5550	5550	5550	0
627	20250117	101900	1010100	5550	5550	5550	5550	0
628	20250117	101800	1010100	5550	5550	5550	5550	0
629	20250117	101700	1010100	5550	5550	5550	5550	0
630	20250117	101600	1010100	5550	5550	5550	5550	0
631	20250117	101500	1010100	5550	5550	5550	5550	0
632	20250117	101400	1010100	5550	5550	5550	5550	0
633	20250117	101300	1010100	5550	5550	5550	5550	0
634	20250117	101200	1010100	5550	5550	5550	5550	0
635	20250117	101100	1010100	5550	5550	5550	5550	0
636	20250117	101000	1010100	5550	5550	5550	5550	0
637	20250117	100900	1010100	5550	5550	5550	5550	0
638	20250117	100800	1010100	5550	5550	5550	5550	0
639	20250117	100700	1010100	5550	5550	5550	5550	0
640	20250117	100600	1010100	5550	5550	5550	5550	0
641	20250117	100500	1010100	5550	5550	5550	5550	0
642	20250117	100400	1010100	5550	5550	5550	5550	0
643	20250117	100300	1010100	5550	5550	5550	5550	0
644	20250117	100200	1010100	5550	5550	5550	5550	0
645	20250117	100100	1010100	5550	5550	5550	5550	0
646	20250117	100000	1010100	5550	5550	5550	5550	0
647	20250117	095900	1010100	5550	5550	5550	5550	0
648	20250117	095800	1010100	5550	5550	5550	5550	0
649	20250117	095700	1010100	5550	5550	5550	5550	0
650	20250117	095600	1010100	5550	5550	5550	5550	0
651	20250117	095500	1010100	5550	5550	5550	5550	0
652	20250117	095400	1010100	5550	5550	5550	5550	0
653	20250117	095300	1010100	5550	5550	5550	5550	0
654	20250117	095200	1010100	5550	5550	5550	5550	0
655	20250117	095100	1010100	5550	5550	5550	5550	0
656	20250117	095000	1010100	5550	5550	5550	5550	0
657	20250117	094900	1010100	5550	5550	5550	5550	0
658	20250117	094800	1010100	5550	5550	5550	5550	0
659	20250117	094700	1010100	5550	5550	5550	5550	0
660	20250117	094600	1010100	5550	5550	5550	5550	0
661	20250117	094500	1010100	5550	5550	5550	5550	0
662	20250117	094400	1010100	5550	5550	5550	5550	0
663	20250117	094300	1010100	5550	5550	5550	5550	180
664	20250117	094200	11100	5550	5550	5550	5550	0
665	20250117	094100	11100	5550	5550	5550	5550	0
666	20250117	094000	11100	5550	5550	5550	5550	0
667	20250117	093900	11100	5550	5550	5550	5550	0
668	20250117	093800	11100	5550	5550	5550	5550	0
669	20250117	093700	11100	5550	5550	5550	5550	0
670	20250117	093600	11100	5550	5550	5550	5550	0
671	20250117	093500	11100	5550	5550	5550	5550	0
672	20250117	093400	11100	5550	5550	5550	5550	0
673	20250117	093300	11100	5550	5550	5550	5550	0
674	20250117	093200	11100	5550	5550	5550	5550	0
675	20250117	093100	11100	5550	5550	5550	5550	0
676	20250117	093000	11100	5550	5550	5550	5550	0
677	20250117	092900	11100	5550	5550	5550	5550	0
678	20250117	092800	11100	5550	5550	5550	5550	0
679	20250117	092700	11100	5550	5550	5550	5550	0
680	20250117	092600	11100	5550	5550	5550	5550	0
681	20250117	092500	11100	5550	5550	5550	5550	0
682	20250117	092400	11100	5550	5550	5550	5550	0
683	20250117	092300	11100	5550	5550	5550	5550	0
684	20250117	092200	11100	5550	5550	5550	5550	0
685	20250117	092100	11100	5550	5550	5550	5550	0
686	20250117	092000	11100	5550	5550	5550	5550	0
687	20250117	091900	11100	5550	5550	5550	5550	0
688	20250117	091800	11100	5550	5550	5550	5550	0
689	20250117	091700	11100	5550	5550	5550	5550	0
690	20250117	091600	11100	5550	5550	5550	5550	0
691	20250117	091500	11100	5550	5550	5550	5550	0
692	20250117	091400	11100	5550	5550	5550	5550	1
693	20250117	091300	5550	5550	5550	5550	5550	0
694	20250117	091200	5550	5550	5550	5550	5550	0
695	20250117	091100	5550	5550	5550	5550	5550	0
696	20250117	091000	5550	5550	5550	5550	5550	0
697	20250117	090900	5550	5550	5550	5550	5550	0
698	20250117	090800	5550	5550	5550	5550	5550	0
699	20250117	090700	5550	5550	5550	5550	5550	0
700	20250117	090600	5550	5550	5550	5550	5550	1
701	20250117	090500	0	5550	5550	5550	5550	0
702	20250117	090400	0	5550	5550	5550	5550	0
703	20250117	090300	0	5550	5550	5550	5550	0
704	20250117	090200	0	5550	5550	5550	5550	0
705	20250117	090100	0	5550	5550	5550	5550	0
706	20250117	090000	0	5550	5550	5550	5550	0