KissMeData/041520/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	192600	12243180	5080	5080	5080	5080	50
3	20250116	192500	12243180	5080	5080	5080	5080	0
4	20250116	192400	12243180	5080	5080	5080	5080	0
5	20250116	192300	12243180	5080	5080	5080	5080	0
6	20250116	192200	12243180	5080	5080	5080	5080	0
7	20250116	192100	12243180	5080	5080	5080	5080	0
8	20250116	192000	12243180	5080	5080	5080	5080	0
9	20250116	191900	12243180	5080	5080	5080	5080	0
10	20250116	191800	12243180	5080	5080	5080	5080	0
11	20250116	191700	12243180	5080	5080	5080	5080	0
12	20250116	191600	12243180	5080	5080	5080	5080	0
13	20250116	191500	12243180	5080	5080	5080	5080	0
14	20250116	191400	12243180	5080	5080	5080	5080	0
15	20250116	191300	12243180	5080	5080	5080	5080	0
16	20250116	191200	12243180	5080	5080	5080	5080	0
17	20250116	191100	12243180	5080	5080	5080	5080	0
18	20250116	191000	12243180	5080	5080	5080	5080	0
19	20250116	190900	12243180	5080	5080	5080	5080	0
20	20250116	190800	12243180	5080	5080	5080	5080	0
21	20250116	190700	12243180	5080	5080	5080	5080	0
22	20250116	190600	12243180	5080	5080	5080	5080	0
23	20250116	190500	12243180	5080	5080	5080	5080	0
24	20250116	190400	12243180	5080	5080	5080	5080	0
25	20250116	190300	12243180	5080	5080	5080	5080	0
26	20250116	190200	12243180	5080	5080	5080	5080	0
27	20250116	190100	12243180	5080	5080	5080	5080	0
28	20250116	190000	12243180	5080	5080	5080	5080	0
29	20250116	185900	12243180	5080	5080	5080	5080	0
30	20250116	185800	12243180	5080	5080	5080	5080	0
31	20250116	185700	12243180	5080	5080	5080	5080	0
32	20250116	185600	12243180	5080	5080	5080	5080	50
33	20250116	185500	12243180	5080	5080	5080	5080	0
34	20250116	185400	12243180	5080	5080	5080	5080	0
35	20250116	185300	12243180	5080	5080	5080	5080	0
36	20250116	185200	12243180	5080	5080	5080	5080	0
37	20250116	185100	12243180	5080	5080	5080	5080	0
38	20250116	185000	12243180	5080	5080	5080	5080	0
39	20250116	184900	12243180	5080	5080	5080	5080	0
40	20250116	184800	12243180	5080	5080	5080	5080	0
41	20250116	184700	12243180	5080	5080	5080	5080	0
42	20250116	184600	12243180	5080	5080	5080	5080	0
43	20250116	184500	12243180	5080	5080	5080	5080	0
44	20250116	184400	12243180	5080	5080	5080	5080	0
45	20250116	184300	12243180	5080	5080	5080	5080	0
46	20250116	184200	12243180	5080	5080	5080	5080	0
47	20250116	184100	12243180	5080	5080	5080	5080	0
48	20250116	184000	12243180	5080	5080	5080	5080	0
49	20250116	183900	12243180	5080	5080	5080	5080	0
50	20250116	183800	12243180	5080	5080	5080	5080	0
51	20250116	183700	12243180	5080	5080	5080	5080	0
52	20250116	183600	12243180	5080	5080	5080	5080	0
53	20250116	183500	12243180	5080	5080	5080	5080	0
54	20250116	183400	12243180	5080	5080	5080	5080	0
55	20250116	183300	12243180	5080	5080	5080	5080	0
56	20250116	183200	12243180	5080	5080	5080	5080	0
57	20250116	183100	12243180	5080	5080	5080	5080	0
58	20250116	183000	12243180	5080	5080	5080	5080	0
59	20250116	182900	12243180	5080	5080	5080	5080	0
60	20250116	182800	12243180	5080	5080	5080	5080	0
61	20250116	182700	12243180	5080	5080	5080	5080	0
62	20250116	182600	12243180	5080	5080	5080	5080	50
63	20250116	182500	12243180	5080	5080	5080	5080	0
64	20250116	182400	12243180	5080	5080	5080	5080	0
65	20250116	182300	12243180	5080	5080	5080	5080	0
66	20250116	182200	12243180	5080	5080	5080	5080	0
67	20250116	182100	12243180	5080	5080	5080	5080	0
68	20250116	182000	12243180	5080	5080	5080	5080	0
69	20250116	181900	12243180	5080	5080	5080	5080	0
70	20250116	181800	12243180	5080	5080	5080	5080	0
71	20250116	181700	12243180	5080	5080	5080	5080	0
72	20250116	181600	12243180	5080	5080	5080	5080	0
73	20250116	181500	12243180	5080	5080	5080	5080	0
74	20250116	181400	12243180	5080	5080	5080	5080	0
75	20250116	181300	12243180	5080	5080	5080	5080	0
76	20250116	181200	12243180	5080	5080	5080	5080	0
77	20250116	181100	12243180	5080	5080	5080	5080	0
78	20250116	181000	12243180	5080	5080	5080	5080	0
79	20250116	180900	12243180	5080	5080	5080	5080	0
80	20250116	180800	12243180	5080	5080	5080	5080	0
81	20250116	180700	12243180	5080	5080	5080	5080	0
82	20250116	180600	12243180	5080	5080	5080	5080	0
83	20250116	180500	12243180	5080	5080	5080	5080	0
84	20250116	180400	12243180	5080	5080	5080	5080	0
85	20250116	180300	12243180	5080	5080	5080	5080	0
86	20250116	180200	12243180	5080	5080	5080	5080	0
87	20250116	180100	12243180	5080	5080	5080	5080	0
88	20250116	180000	12243180	5080	5080	5080	5080	0
89	20250116	175900	12243180	5080	5080	5080	5080	0
90	20250116	175800	12243180	5080	5080	5080	5080	0
91	20250116	175700	12243180	5080	5080	5080	5080	0
92	20250116	175600	12243180	5080	5080	5080	5080	50
93	20250116	175500	12243180	5080	5080	5080	5080	0
94	20250116	175400	12243180	5080	5080	5080	5080	0
95	20250116	175300	12243180	5080	5080	5080	5080	0
96	20250116	175200	12243180	5080	5080	5080	5080	0
97	20250116	175100	12243180	5080	5080	5080	5080	0
98	20250116	175000	12243180	5080	5080	5080	5080	0
99	20250116	174900	12243180	5080	5080	5080	5080	0
100	20250116	174800	12243180	5080	5080	5080	5080	0
101	20250116	174700	12243180	5080	5080	5080	5080	0
102	20250116	174600	12243180	5080	5080	5080	5080	0
103	20250116	174500	12243180	5080	5080	5080	5080	0
104	20250116	174400	12243180	5080	5080	5080	5080	0
105	20250116	174300	12243180	5080	5080	5080	5080	0
106	20250116	174200	12243180	5080	5080	5080	5080	0
107	20250116	174100	12243180	5080	5080	5080	5080	0
108	20250116	174000	12243180	5080	5080	5080	5080	0
109	20250116	173900	12243180	5080	5080	5080	5080	0
110	20250116	173800	12243180	5080	5080	5080	5080	0
111	20250116	173700	12243180	5080	5080	5080	5080	0
112	20250116	173600	12243180	5080	5080	5080	5080	0
113	20250116	173500	12243180	5080	5080	5080	5080	0
114	20250116	173400	12243180	5080	5080	5080	5080	0
115	20250116	173300	12243180	5080	5080	5080	5080	0
116	20250116	173200	12243180	5080	5080	5080	5080	0
117	20250116	173100	12243180	5080	5080	5080	5080	0
118	20250116	173000	12243180	5080	5080	5080	5080	0
119	20250116	172900	12243180	5080	5080	5080	5080	0
120	20250116	172800	12243180	5080	5080	5080	5080	0
121	20250116	172700	12243180	5080	5080	5080	5080	0
122	20250116	172600	12243180	5080	5080	5080	5080	50
123	20250116	172500	12243180	5080	5080	5080	5080	0
124	20250116	172400	12243180	5080	5080	5080	5080	0
125	20250116	172300	12243180	5080	5080	5080	5080	0
126	20250116	172200	12243180	5080	5080	5080	5080	0
127	20250116	172100	12243180	5080	5080	5080	5080	0
128	20250116	172000	12243180	5080	5080	5080	5080	0
129	20250116	171900	12243180	5080	5080	5080	5080	0
130	20250116	171800	12243180	5080	5080	5080	5080	0
131	20250116	171700	12243180	5080	5080	5080	5080	0
132	20250116	171600	12243180	5080	5080	5080	5080	0
133	20250116	171500	12243180	5080	5080	5080	5080	0
134	20250116	171400	12243180	5080	5080	5080	5080	0
135	20250116	171300	12243180	5080	5080	5080	5080	0
136	20250116	171200	12243180	5080	5080	5080	5080	0
137	20250116	171100	12243180	5080	5080	5080	5080	0
138	20250116	171000	12243180	5080	5080	5080	5080	0
139	20250116	170900	12243180	5080	5080	5080	5080	0
140	20250116	170800	12243180	5080	5080	5080	5080	0
141	20250116	170700	12243180	5080	5080	5080	5080	0
142	20250116	170600	12243180	5080	5080	5080	5080	0
143	20250116	170500	12243180	5080	5080	5080	5080	0
144	20250116	170400	12243180	5080	5080	5080	5080	0
145	20250116	170300	12243180	5080	5080	5080	5080	0
146	20250116	170200	12243180	5080	5080	5080	5080	0
147	20250116	170100	12243180	5080	5080	5080	5080	0
148	20250116	170000	12243180	5080	5080	5080	5080	0
149	20250116	165900	12243180	5080	5080	5080	5080	0
150	20250116	165800	12243180	5080	5080	5080	5080	0
151	20250116	165700	12243180	5080	5080	5080	5080	0
152	20250116	165600	12243180	5080	5080	5080	5080	50
153	20250116	165500	12243180	5080	5080	5080	5080	0
154	20250116	165400	12243180	5080	5080	5080	5080	0
155	20250116	165300	12243180	5080	5080	5080	5080	0
156	20250116	165200	12243180	5080	5080	5080	5080	0
157	20250116	165100	12243180	5080	5080	5080	5080	0
158	20250116	165000	12243180	5080	5080	5080	5080	0
159	20250116	164900	12243180	5080	5080	5080	5080	0
160	20250116	164800	12243180	5080	5080	5080	5080	0
161	20250116	164700	12243180	5080	5080	5080	5080	0
162	20250116	164600	12243180	5080	5080	5080	5080	0
163	20250116	164500	12243180	5080	5080	5080	5080	0
164	20250116	164400	12243180	5080	5080	5080	5080	0
165	20250116	164300	12243180	5080	5080	5080	5080	0
166	20250116	164200	12243180	5080	5080	5080	5080	0
167	20250116	164100	12243180	5080	5080	5080	5080	0
168	20250116	164000	12243180	5080	5080	5080	5080	0
169	20250116	163900	12243180	5080	5080	5080	5080	0
170	20250116	163800	12243180	5080	5080	5080	5080	0
171	20250116	163700	12243180	5080	5080	5080	5080	0
172	20250116	163600	12243180	5080	5080	5080	5080	0
173	20250116	163500	12243180	5080	5080	5080	5080	0
174	20250116	163400	12243180	5080	5080	5080	5080	0
175	20250116	163300	12243180	5080	5080	5080	5080	0
176	20250116	163200	12243180	5080	5080	5080	5080	0
177	20250116	163100	12243180	5080	5080	5080	5080	0
178	20250116	163000	12243180	5080	5080	5080	5080	0
179	20250116	162900	12243180	5080	5080	5080	5080	0
180	20250116	162800	12243180	5080	5080	5080	5080	0
181	20250116	162700	12243180	5080	5080	5080	5080	0
182	20250116	162600	12243180	5080	5080	5080	5080	50
183	20250116	162500	12243180	5080	5080	5080	5080	0
184	20250116	162400	12243180	5080	5080	5080	5080	0
185	20250116	162300	12243180	5080	5080	5080	5080	0
186	20250116	162200	12243180	5080	5080	5080	5080	0
187	20250116	162100	12243180	5080	5080	5080	5080	0
188	20250116	162000	12243180	5080	5080	5080	5080	0
189	20250116	161900	12243180	5080	5080	5080	5080	0
190	20250116	161800	12243180	5080	5080	5080	5080	0
191	20250116	161700	12243180	5080	5080	5080	5080	0
192	20250116	161600	12243180	5080	5080	5080	5080	0
193	20250116	161500	12243180	5080	5080	5080	5080	0
194	20250116	161400	12243180	5080	5080	5080	5080	0
195	20250116	161300	12243180	5080	5080	5080	5080	0
196	20250116	161200	12243180	5080	5080	5080	5080	0
197	20250116	161100	12243180	5080	5080	5080	5080	0
198	20250116	161000	12243180	5080	5080	5080	5080	0
199	20250116	160900	12243180	5080	5080	5080	5080	0
200	20250116	160800	12243180	5080	5080	5080	5080	0
201	20250116	160700	12243180	5080	5080	5080	5080	0
202	20250116	160600	12243180	5080	5080	5080	5080	0
203	20250116	160500	12243180	5080	5080	5080	5080	0
204	20250116	160400	12243180	5080	5080	5080	5080	0
205	20250116	160300	12243180	5080	5080	5080	5080	0
206	20250116	160200	12243180	5080	5080	5080	5080	0
207	20250116	160100	12243180	5080	5080	5080	5080	0
208	20250116	160000	12243180	5080	5080	5080	5080	0
209	20250116	155900	12243180	5080	5080	5080	5080	0
210	20250116	155800	12243180	5080	5080	5080	5080	0
211	20250116	155700	12243180	5080	5080	5080	5080	0
212	20250116	155600	12243180	5080	5080	5080	5080	50
213	20250116	155500	12243180	5080	5080	5080	5080	0
214	20250116	155400	12243180	5080	5080	5080	5080	0
215	20250116	155300	12243180	5080	5080	5080	5080	0
216	20250116	155200	12243180	5080	5080	5080	5080	0
217	20250116	155100	12243180	5080	5080	5080	5080	0
218	20250116	155000	12243180	5080	5080	5080	5080	0
219	20250116	154900	12243180	5080	5080	5080	5080	0
220	20250116	154800	12243180	5080	5080	5080	5080	0
221	20250116	154700	12243180	5080	5080	5080	5080	0
222	20250116	154600	12243180	5080	5080	5080	5080	0
223	20250116	154500	12243180	5080	5080	5080	5080	0
224	20250116	154400	12243180	5080	5080	5080	5080	0
225	20250116	154300	12243180	5080	5080	5080	5080	0
226	20250116	154200	12243180	5080	5080	5080	5080	0
227	20250116	154100	12243180	5080	5080	5080	5080	0
228	20250116	154000	12243180	5080	5080	5080	5080	0
229	20250116	153900	12243180	5080	5080	5080	5080	0
230	20250116	153800	12243180	5080	5080	5080	5080	0
231	20250116	153700	12243180	5080	5080	5080	5080	0
232	20250116	153600	12243180	5080	5080	5080	5080	0
233	20250116	153500	12243180	5080	5080	5080	5080	0
234	20250116	153400	12243180	5080	5080	5080	5080	0
235	20250116	153300	12243180	5080	5080	5080	5080	0
236	20250116	153200	12243180	5080	5080	5080	5080	0
237	20250116	153100	12243180	5080	5080	5080	5080	0
238	20250116	153000	12243180	5080	5080	5080	5080	50
239	20250116	152900	11989180	5070	5070	5070	5070	0
240	20250116	152800	11989180	5070	5070	5070	5070	0
241	20250116	152700	11989180	5070	5070	5070	5070	0
242	20250116	152600	11989180	5070	5070	5070	5070	0
243	20250116	152500	11989180	5070	5070	5070	5070	0
244	20250116	152400	11989180	5070	5070	5070	5070	0
245	20250116	152300	11989180	5070	5070	5070	5070	0
246	20250116	152200	11989180	5070	5070	5070	5070	0
247	20250116	152100	11989180	5070	5070	5070	5070	0
248	20250116	152000	11989180	5070	5070	5070	5070	0
249	20250116	151900	11989180	5070	5070	5070	5070	1
250	20250116	151800	11984110	5090	5090	5090	5090	0
251	20250116	151700	11984110	5090	5090	5090	5090	0
252	20250116	151600	11984110	5090	5090	5090	5090	0
253	20250116	151500	11984110	5090	5090	5090	5090	0
254	20250116	151400	11984110	5090	5090	5090	5090	0
255	20250116	151300	11984110	5090	5090	5090	5090	0
256	20250116	151200	11984110	5090	5090	5090	5090	0
257	20250116	151100	11984110	5090	5090	5090	5090	0
258	20250116	151000	11984110	5090	5090	5090	5090	0
259	20250116	150900	11984110	5090	5090	5090	5090	0
260	20250116	150800	11984110	5090	5090	5090	5090	0
261	20250116	150700	11984110	5090	5090	5090	5090	0
262	20250116	150600	11984110	5090	5090	5090	5090	0
263	20250116	150500	11984110	5090	5090	5090	5090	0
264	20250116	150400	11984110	5090	5090	5090	5090	0
265	20250116	150300	11984110	5090	5090	5090	5090	0
266	20250116	150200	11984110	5090	5090	5090	5090	0
267	20250116	150100	11984110	5090	5090	5090	5090	0
268	20250116	150000	11984110	5090	5090	5090	5090	0
269	20250116	145900	11984110	5090	5090	5090	5090	0
270	20250116	145800	11984110	5090	5090	5090	5090	0
271	20250116	145700	11984110	5090	5090	5090	5090	0
272	20250116	145600	11984110	5090	5090	5090	5090	0
273	20250116	145500	11984110	5090	5090	5090	5090	0
274	20250116	145400	11984110	5090	5090	5090	5090	0
275	20250116	145300	11984110	5090	5090	5090	5090	0
276	20250116	145200	11984110	5090	5090	5090	5090	0
277	20250116	145100	11984110	5090	5090	5090	5090	0
278	20250116	145000	11984110	5090	5090	5090	5090	0
279	20250116	144900	11984110	5090	5090	5090	5090	0
280	20250116	144800	11984110	5090	5090	5090	5090	0
281	20250116	144700	11984110	5090	5090	5090	5090	0
282	20250116	144600	11984110	5090	5090	5090	5090	0
283	20250116	144500	11984110	5090	5090	5090	5090	0
284	20250116	144400	11984110	5090	5090	5090	5090	0
285	20250116	144300	11984110	5090	5090	5090	5090	0
286	20250116	144200	11984110	5090	5090	5090	5090	0
287	20250116	144100	11984110	5090	5090	5090	5090	0
288	20250116	144000	11984110	5090	5090	5090	5090	0
289	20250116	143900	11984110	5090	5090	5090	5090	0
290	20250116	143800	11984110	5090	5090	5090	5090	0
291	20250116	143700	11984110	5090	5090	5090	5090	0
292	20250116	143600	11984110	5090	5090	5090	5090	0
293	20250116	143500	11984110	5090	5090	5090	5090	0
294	20250116	143400	11984110	5090	5090	5090	5090	0
295	20250116	143300	11984110	5090	5090	5090	5090	0
296	20250116	143200	11984110	5090	5090	5090	5090	0
297	20250116	143100	11984110	5090	5090	5090	5090	0
298	20250116	143000	11984110	5090	5090	5090	5090	0
299	20250116	142900	11984110	5090	5090	5090	5090	0
300	20250116	142800	11984110	5090	5090	5090	5090	0
301	20250116	142700	11984110	5090	5090	5090	5090	0
302	20250116	142600	11984110	5090	5090	5090	5090	0
303	20250116	142500	11984110	5090	5090	5090	5090	0
304	20250116	142400	11984110	5090	5090	5090	5090	0
305	20250116	142300	11984110	5090	5090	5090	5090	0
306	20250116	142200	11984110	5090	5090	5090	5090	0
307	20250116	142100	11984110	5090	5090	5090	5090	0
308	20250116	142000	11984110	5090	5090	5090	5090	0
309	20250116	141900	11984110	5090	5090	5090	5090	0
310	20250116	141800	11984110	5090	5090	5090	5090	0
311	20250116	141700	11984110	5090	5090	5090	5090	0
312	20250116	141600	11984110	5090	5090	5090	5090	2
313	20250116	141500	11973930	5060	5070	5070	5060	500
314	20250116	141400	9443830	5090	5090	5090	5090	0
315	20250116	141300	9443830	5090	5090	5090	5090	0
316	20250116	141200	9443830	5090	5090	5090	5090	0
317	20250116	141100	9443830	5090	5090	5090	5090	0
318	20250116	141000	9443830	5090	5090	5090	5090	0
319	20250116	140900	9443830	5090	5090	5090	5090	0
320	20250116	140800	9443830	5090	5090	5090	5090	0
321	20250116	140700	9443830	5090	5090	5090	5090	0
322	20250116	140600	9443830	5090	5090	5090	5090	0
323	20250116	140500	9443830	5090	5090	5090	5090	0
324	20250116	140400	9443830	5090	5090	5090	5090	0
325	20250116	140300	9443830	5090	5090	5090	5090	0
326	20250116	140200	9443830	5090	5090	5090	5090	0
327	20250116	140100	9443830	5090	5090	5090	5090	0
328	20250116	140000	9443830	5090	5090	5090	5090	0
329	20250116	135900	9443830	5090	5090	5090	5090	0
330	20250116	135800	9443830	5090	5090	5090	5090	0
331	20250116	135700	9443830	5090	5090	5090	5090	0
332	20250116	135600	9443830	5090	5090	5090	5090	0
333	20250116	135500	9443830	5090	5090	5090	5090	0
334	20250116	135400	9443830	5090	5090	5090	5090	0
335	20250116	135300	9443830	5090	5090	5090	5090	0
336	20250116	135200	9443830	5090	5090	5090	5090	0
337	20250116	135100	9443830	5090	5090	5090	5090	0
338	20250116	135000	9443830	5090	5090	5090	5090	0
339	20250116	134900	9443830	5090	5090	5090	5090	0
340	20250116	134800	9443830	5090	5090	5090	5090	0
341	20250116	134700	9443830	5090	5090	5090	5090	0
342	20250116	134600	9443830	5090	5090	5090	5090	0
343	20250116	134500	9443830	5090	5090	5090	5090	0
344	20250116	134400	9443830	5090	5090	5090	5090	0
345	20250116	134300	9443830	5090	5090	5090	5090	0
346	20250116	134200	9443830	5090	5090	5090	5090	0
347	20250116	134100	9443830	5090	5090	5090	5090	0
348	20250116	134000	9443830	5090	5090	5090	5090	0
349	20250116	133900	9443830	5090	5090	5090	5090	0
350	20250116	133800	9443830	5090	5090	5090	5090	0
351	20250116	133700	9443830	5090	5090	5090	5090	0
352	20250116	133600	9443830	5090	5090	5090	5090	0
353	20250116	133500	9443830	5090	5090	5090	5090	0
354	20250116	133400	9443830	5090	5090	5090	5090	0
355	20250116	133300	9443830	5090	5090	5090	5090	0
356	20250116	133200	9443830	5090	5090	5090	5090	0
357	20250116	133100	9443830	5090	5090	5090	5090	0
358	20250116	133000	9443830	5090	5090	5090	5090	0
359	20250116	132900	9443830	5090	5090	5090	5090	0
360	20250116	132800	9443830	5090	5090	5090	5090	0
361	20250116	132700	9443830	5090	5090	5090	5090	0
362	20250116	132600	9443830	5090	5090	5090	5090	0
363	20250116	132500	9443830	5090	5090	5090	5090	0
364	20250116	132400	9443830	5090	5090	5090	5090	0
365	20250116	132300	9443830	5090	5090	5090	5090	0
366	20250116	132200	9443830	5090	5090	5090	5090	0
367	20250116	132100	9443830	5090	5070	5090	5070	990
368	20250116	132000	4412530	5070	5070	5070	5070	0
369	20250116	131900	4412530	5070	5070	5070	5070	0
370	20250116	131800	4412530	5070	5070	5070	5070	0
371	20250116	131700	4412530	5070	5070	5070	5070	0
372	20250116	131600	4412530	5070	5070	5070	5070	0
373	20250116	131500	4412530	5070	5070	5070	5070	0
374	20250116	131400	4412530	5070	5070	5070	5070	0
375	20250116	131300	4412530	5070	5070	5070	5070	0
376	20250116	131200	4412530	5070	5070	5070	5070	0
377	20250116	131100	4412530	5070	5070	5070	5070	0
378	20250116	131000	4412530	5070	5070	5070	5070	0
379	20250116	130900	4412530	5070	5070	5070	5070	0
380	20250116	130800	4412530	5070	5070	5070	5070	0
381	20250116	130700	4412530	5070	5070	5070	5070	0
382	20250116	130600	4412530	5070	5070	5070	5070	0
383	20250116	130500	4412530	5070	5070	5070	5070	0
384	20250116	130400	4412530	5070	5070	5070	5070	0
385	20250116	130300	4412530	5070	5070	5070	5070	0
386	20250116	130200	4412530	5070	5070	5070	5070	0
387	20250116	130100	4412530	5070	5070	5070	5070	0
388	20250116	130000	4412530	5070	5070	5070	5070	0
389	20250116	125900	4412530	5070	5070	5070	5070	0
390	20250116	125800	4412530	5070	5070	5070	5070	0
391	20250116	125700	4412530	5070	5070	5070	5070	0
392	20250116	125600	4412530	5070	5070	5070	5070	0
393	20250116	125500	4412530	5070	5070	5070	5070	0
394	20250116	125400	4412530	5070	5070	5070	5070	0
395	20250116	125300	4412530	5070	5070	5070	5070	0
396	20250116	125200	4412530	5070	5070	5070	5070	0
397	20250116	125100	4412530	5070	5070	5070	5070	0
398	20250116	125000	4412530	5070	5070	5070	5070	0
399	20250116	124900	4412530	5070	5070	5070	5070	0
400	20250116	124800	4412530	5070	5070	5070	5070	0
401	20250116	124700	4412530	5070	5070	5070	5070	0
402	20250116	124600	4412530	5070	5070	5070	5070	0
403	20250116	124500	4412530	5070	5070	5070	5070	0
404	20250116	124400	4412530	5070	5070	5070	5070	0
405	20250116	124300	4412530	5070	5070	5070	5070	0
406	20250116	124200	4412530	5070	5070	5070	5070	0
407	20250116	124100	4412530	5070	5070	5070	5070	1
408	20250116	124000	4407460	5070	5070	5070	5070	0
409	20250116	123900	4407460	5070	5070	5070	5070	0
410	20250116	123800	4407460	5070	5070	5070	5070	0
411	20250116	123700	4407460	5070	5070	5070	5070	0
412	20250116	123600	4407460	5070	5070	5070	5070	0
413	20250116	123500	4407460	5070	5070	5070	5070	0
414	20250116	123400	4407460	5070	5070	5070	5070	0
415	20250116	123300	4407460	5070	5070	5070	5070	0
416	20250116	123200	4407460	5070	5070	5070	5070	0
417	20250116	123100	4407460	5070	5070	5070	5070	0
418	20250116	123000	4407460	5070	5070	5070	5070	0
419	20250116	122900	4407460	5070	5070	5070	5070	0
420	20250116	122800	4407460	5070	5070	5070	5070	0
421	20250116	122700	4407460	5070	5070	5070	5070	0
422	20250116	122600	4407460	5070	5070	5070	5070	0
423	20250116	122500	4407460	5070	5070	5070	5070	0
424	20250116	122400	4407460	5070	5070	5070	5070	1
425	20250116	122300	4402390	5060	5060	5060	5060	0
426	20250116	122200	4402390	5060	5060	5060	5060	24
427	20250116	122100	4280950	5060	5060	5060	5060	0
428	20250116	122000	4280950	5060	5060	5060	5060	0
429	20250116	121900	4280950	5060	5060	5060	5060	0
430	20250116	121800	4280950	5060	5060	5060	5060	0
431	20250116	121700	4280950	5060	5060	5060	5060	2
432	20250116	121600	4270830	5060	5060	5060	5060	0
433	20250116	121500	4270830	5060	5060	5060	5060	0
434	20250116	121400	4270830	5060	5060	5060	5060	0
435	20250116	121300	4270830	5060	5060	5060	5060	0
436	20250116	121200	4270830	5060	5060	5060	5060	0
437	20250116	121100	4270830	5060	5060	5060	5060	0
438	20250116	121000	4270830	5060	5060	5060	5060	0
439	20250116	120900	4270830	5060	5060	5060	5060	0
440	20250116	120800	4270830	5060	5060	5060	5060	0
441	20250116	120700	4270830	5060	5060	5060	5060	0
442	20250116	120600	4270830	5060	5060	5060	5060	0
443	20250116	120500	4270830	5060	5060	5060	5060	0
444	20250116	120400	4270830	5060	5060	5060	5060	0
445	20250116	120300	4270830	5060	5060	5060	5060	0
446	20250116	120200	4270830	5060	5060	5060	5060	0
447	20250116	120100	4270830	5060	5060	5060	5060	0
448	20250116	120000	4270830	5060	5060	5060	5060	0
449	20250116	115900	4270830	5060	5060	5060	5060	0
450	20250116	115800	4270830	5060	5060	5060	5060	0
451	20250116	115700	4270830	5060	5060	5060	5060	0
452	20250116	115600	4270830	5060	5060	5060	5060	0
453	20250116	115500	4270830	5060	5060	5060	5060	0
454	20250116	115400	4270830	5060	5060	5060	5060	0
455	20250116	115300	4270830	5060	5060	5060	5060	0
456	20250116	115200	4270830	5060	5060	5060	5060	0
457	20250116	115100	4270830	5060	5060	5060	5060	0
458	20250116	115000	4270830	5060	5060	5060	5060	0
459	20250116	114900	4270830	5060	5060	5060	5060	0
460	20250116	114800	4270830	5060	5060	5060	5060	0
461	20250116	114700	4270830	5060	5060	5060	5060	0
462	20250116	114600	4270830	5060	5060	5060	5060	0
463	20250116	114500	4270830	5060	5060	5060	5060	0
464	20250116	114400	4270830	5060	5060	5060	5060	0
465	20250116	114300	4270830	5060	5060	5060	5060	0
466	20250116	114200	4270830	5060	5060	5060	5060	0
467	20250116	114100	4270830	5060	5060	5060	5060	0
468	20250116	114000	4270830	5060	5060	5060	5060	1
469	20250116	113900	4265770	5060	5060	5060	5060	0
470	20250116	113800	4265770	5060	5060	5060	5060	0
471	20250116	113700	4265770	5060	5060	5060	5060	0
472	20250116	113600	4265770	5060	5060	5060	5060	0
473	20250116	113500	4265770	5060	5060	5060	5060	0
474	20250116	113400	4265770	5060	5060	5060	5060	0
475	20250116	113300	4265770	5060	5060	5060	5060	0
476	20250116	113200	4265770	5060	5060	5060	5060	2
477	20250116	113100	4255650	5080	5080	5080	5080	0
478	20250116	113000	4255650	5080	5080	5080	5080	0
479	20250116	112900	4255650	5080	5080	5080	5080	0
480	20250116	112800	4255650	5080	5080	5080	5080	0
481	20250116	112700	4255650	5080	5080	5080	5080	0
482	20250116	112600	4255650	5080	5080	5080	5080	0
483	20250116	112500	4255650	5080	5080	5080	5080	0
484	20250116	112400	4255650	5080	5080	5080	5080	0
485	20250116	112300	4255650	5080	5080	5080	5080	1
486	20250116	112200	4250570	5100	5100	5100	5100	0
487	20250116	112100	4250570	5100	5100	5100	5100	0
488	20250116	112000	4250570	5100	5100	5100	5100	0
489	20250116	111900	4250570	5100	5100	5100	5100	0
490	20250116	111800	4250570	5100	5100	5100	5100	0
491	20250116	111700	4250570	5100	5100	5100	5100	0
492	20250116	111600	4250570	5100	5100	5100	5100	0
493	20250116	111500	4250570	5100	5100	5100	5100	0
494	20250116	111400	4250570	5100	5100	5100	5100	0
495	20250116	111300	4250570	5100	5100	5100	5100	0
496	20250116	111200	4250570	5100	5100	5100	5100	0
497	20250116	111100	4250570	5100	5100	5100	5100	0
498	20250116	111000	4250570	5100	5100	5100	5100	0
499	20250116	110900	4250570	5100	5100	5100	5100	0
500	20250116	110800	4250570	5100	5100	5100	5100	0
501	20250116	110700	4250570	5100	5100	5100	5100	0
502	20250116	110600	4250570	5100	5100	5100	5100	0
503	20250116	110500	4250570	5100	5100	5100	5100	0
504	20250116	110400	4250570	5100	5100	5100	5100	0
505	20250116	110300	4250570	5100	5100	5100	5100	0
506	20250116	110200	4250570	5100	5100	5100	5100	0
507	20250116	110100	4250570	5100	5100	5100	5100	0
508	20250116	110000	4250570	5100	5100	5100	5100	0
509	20250116	105900	4250570	5100	5100	5100	5100	0
510	20250116	105800	4250570	5100	5100	5100	5100	0
511	20250116	105700	4250570	5100	5100	5100	5100	0
512	20250116	105600	4250570	5100	5100	5100	5100	0
513	20250116	105500	4250570	5100	5100	5100	5100	0
514	20250116	105400	4250570	5100	5100	5100	5100	0
515	20250116	105300	4250570	5100	5100	5100	5100	0
516	20250116	105200	4250570	5100	5100	5100	5100	0
517	20250116	105100	4250570	5100	5100	5100	5100	0
518	20250116	105000	4250570	5100	5100	5100	5100	0
519	20250116	104900	4250570	5100	5100	5100	5100	0
520	20250116	104800	4250570	5100	5100	5100	5100	0
521	20250116	104700	4250570	5100	5100	5100	5100	0
522	20250116	104600	4250570	5100	5100	5100	5100	0
523	20250116	104500	4250570	5100	5100	5100	5100	0
524	20250116	104400	4250570	5100	5100	5100	5100	0
525	20250116	104300	4250570	5100	5100	5100	5100	0
526	20250116	104200	4250570	5100	5100	5100	5100	0
527	20250116	104100	4250570	5100	5100	5100	5100	0
528	20250116	104000	4250570	5100	5100	5100	5100	0
529	20250116	103900	4250570	5100	5100	5100	5100	0
530	20250116	103800	4250570	5100	5100	5100	5100	0
531	20250116	103700	4250570	5100	5100	5100	5100	0
532	20250116	103600	4250570	5100	5100	5100	5100	0
533	20250116	103500	4250570	5100	5100	5100	5100	0
534	20250116	103400	4250570	5100	5100	5100	5100	0
535	20250116	103300	4250570	5100	5100	5100	5100	0
536	20250116	103200	4250570	5100	5100	5100	5100	0
537	20250116	103100	4250570	5100	5100	5100	5100	0
538	20250116	103000	4250570	5100	5100	5100	5100	0
539	20250116	102900	4250570	5100	5100	5100	5100	0
540	20250116	102800	4250570	5100	5100	5100	5100	0
541	20250116	102700	4250570	5100	5100	5100	5100	0
542	20250116	102600	4250570	5100	5100	5100	5100	0
543	20250116	102500	4250570	5100	5100	5100	5100	2
544	20250116	102400	4240370	5100	5100	5100	5100	0
545	20250116	102300	4240370	5100	5100	5100	5100	0
546	20250116	102200	4240370	5100	5100	5100	5100	0
547	20250116	102100	4240370	5100	5100	5100	5100	0
548	20250116	102000	4240370	5100	5100	5100	5100	0
549	20250116	101900	4240370	5100	5100	5100	5100	0
550	20250116	101800	4240370	5100	5100	5100	5100	0
551	20250116	101700	4240370	5100	5100	5100	5100	0
552	20250116	101600	4240370	5100	5100	5100	5100	0
553	20250116	101500	4240370	5100	5060	5100	5060	16
554	20250116	101400	4159370	5050	5050	5050	5050	0
555	20250116	101300	4159370	5050	5050	5050	5050	0
556	20250116	101200	4159370	5050	5050	5050	5050	0
557	20250116	101100	4159370	5050	5050	5050	5050	0
558	20250116	101000	4159370	5050	5050	5050	5050	0
559	20250116	100900	4159370	5050	5050	5050	5050	0
560	20250116	100800	4159370	5050	5050	5050	5050	0
561	20250116	100700	4159370	5050	5050	5050	5050	1
562	20250116	100600	4154320	5050	5050	5050	5050	0
563	20250116	100500	4154320	5050	5050	5050	5050	0
564	20250116	100400	4154320	5050	5050	5050	5050	0
565	20250116	100300	4154320	5050	5050	5050	5050	0
566	20250116	100200	4154320	5050	5050	5050	5050	0
567	20250116	100100	4154320	5050	5050	5050	5050	0
568	20250116	100000	4154320	5050	5050	5050	5050	0
569	20250116	095900	4154320	5050	5050	5050	5050	0
570	20250116	095800	4154320	5050	5050	5050	5050	0
571	20250116	095700	4154320	5050	5050	5050	5050	0
572	20250116	095600	4154320	5050	5050	5050	5050	0
573	20250116	095500	4154320	5050	5050	5050	5050	0
574	20250116	095400	4154320	5050	5050	5050	5050	0
575	20250116	095300	4154320	5050	5050	5050	5050	0
576	20250116	095200	4154320	5050	5050	5050	5050	0
577	20250116	095100	4154320	5050	5050	5050	5050	0
578	20250116	095000	4154320	5050	5050	5050	5050	0
579	20250116	094900	4154320	5050	5050	5050	5050	0
580	20250116	094800	4154320	5050	5050	5050	5050	0
581	20250116	094700	4154320	5050	5050	5050	5050	0
582	20250116	094600	4154320	5050	5050	5050	5050	0
583	20250116	094500	4154320	5050	5050	5050	5050	0
584	20250116	094400	4154320	5050	5050	5050	5050	0
585	20250116	094300	4154320	5050	5050	5050	5050	0
586	20250116	094200	4154320	5050	5050	5050	5050	0
587	20250116	094100	4154320	5050	5050	5050	5050	0
588	20250116	094000	4154320	5050	5050	5050	5050	0
589	20250116	093900	4154320	5050	5050	5050	5050	0
590	20250116	093800	4154320	5050	5060	5060	5050	544
591	20250116	093700	1406680	5060	5080	5080	5060	101
592	20250116	093600	895470	5120	5120	5120	5120	0
593	20250116	093500	895470	5120	5120	5120	5120	0
594	20250116	093400	895470	5120	5120	5120	5120	0
595	20250116	093300	895470	5120	5120	5120	5120	0
596	20250116	093200	895470	5120	5120	5120	5120	0
597	20250116	093100	895470	5120	5120	5120	5120	0
598	20250116	093000	895470	5120	5120	5120	5120	0
599	20250116	092900	895470	5120	5120	5120	5120	0
600	20250116	092800	895470	5120	5120	5120	5120	1
601	20250116	092700	890350	5100	5100	5100	5100	0
602	20250116	092600	890350	5100	5100	5100	5100	0
603	20250116	092500	890350	5100	5100	5100	5100	0
604	20250116	092400	890350	5100	5100	5100	5100	48
605	20250116	092300	645550	5100	5100	5100	5100	0
606	20250116	092200	645550	5100	5100	5100	5100	0
607	20250116	092100	645550	5100	5100	5100	5100	0
608	20250116	092000	645550	5100	5100	5100	5100	0
609	20250116	091900	645550	5100	5100	5100	5100	0
610	20250116	091800	645550	5100	5100	5100	5100	0
611	20250116	091700	645550	5100	5100	5100	5100	2
612	20250116	091600	635350	5090	5090	5090	5090	0
613	20250116	091500	635350	5090	5090	5090	5090	0
614	20250116	091400	635350	5090	5090	5090	5090	0
615	20250116	091300	635350	5090	5090	5090	5090	0
616	20250116	091200	635350	5090	5090	5090	5090	0
617	20250116	091100	635350	5090	5110	5110	5090	15
618	20250116	091000	558850	5130	5130	5130	5130	0
619	20250116	090900	558850	5130	5130	5130	5130	0
620	20250116	090800	558850	5130	5130	5130	5130	0
621	20250116	090700	558850	5130	5130	5130	5130	0
622	20250116	090600	558850	5130	5130	5130	5130	0
623	20250116	090500	558850	5130	5130	5130	5130	0
624	20250116	090400	558850	5130	5130	5130	5130	0
625	20250116	090300	558850	5130	5130	5130	5130	1
626	20250116	090200	553720	5080	5080	5080	5080	108
627	20250116	090100	5080	5080	5080	5080	5080	0
628	20250116	090000	5080	5080	5080	5080	5080	1