KissMeData/357580/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	212500	9675890	5460	5460	5460	5460	7
3	20250114	212400	9675890	5460	5460	5460	5460	0
4	20250114	212300	9675890	5460	5460	5460	5460	0
5	20250114	212200	9675890	5460	5460	5460	5460	0
6	20250114	212100	9675890	5460	5460	5460	5460	0
7	20250114	212000	9675890	5460	5460	5460	5460	0
8	20250114	211900	9675890	5460	5460	5460	5460	0
9	20250114	211800	9675890	5460	5460	5460	5460	0
10	20250114	211700	9675890	5460	5460	5460	5460	0
11	20250114	211600	9675890	5460	5460	5460	5460	0
12	20250114	211500	9675890	5460	5460	5460	5460	0
13	20250114	211400	9675890	5460	5460	5460	5460	0
14	20250114	211300	9675890	5460	5460	5460	5460	0
15	20250114	211200	9675890	5460	5460	5460	5460	0
16	20250114	211100	9675890	5460	5460	5460	5460	0
17	20250114	211000	9675890	5460	5460	5460	5460	0
18	20250114	210900	9675890	5460	5460	5460	5460	0
19	20250114	210800	9675890	5460	5460	5460	5460	0
20	20250114	210700	9675890	5460	5460	5460	5460	0
21	20250114	210600	9675890	5460	5460	5460	5460	0
22	20250114	210500	9675890	5460	5460	5460	5460	0
23	20250114	210400	9675890	5460	5460	5460	5460	0
24	20250114	210300	9675890	5460	5460	5460	5460	0
25	20250114	210200	9675890	5460	5460	5460	5460	0
26	20250114	210100	9675890	5460	5460	5460	5460	0
27	20250114	210000	9675890	5460	5460	5460	5460	0
28	20250114	205900	9675890	5460	5460	5460	5460	0
29	20250114	205800	9675890	5460	5460	5460	5460	0
30	20250114	205700	9675890	5460	5460	5460	5460	0
31	20250114	205600	9675890	5460	5460	5460	5460	0
32	20250114	205500	9675890	5460	5460	5460	5460	7
33	20250114	205400	9675890	5460	5460	5460	5460	0
34	20250114	205300	9675890	5460	5460	5460	5460	0
35	20250114	205200	9675890	5460	5460	5460	5460	0
36	20250114	205100	9675890	5460	5460	5460	5460	0
37	20250114	205000	9675890	5460	5460	5460	5460	0
38	20250114	204900	9675890	5460	5460	5460	5460	0
39	20250114	204800	9675890	5460	5460	5460	5460	0
40	20250114	204700	9675890	5460	5460	5460	5460	0
41	20250114	204600	9675890	5460	5460	5460	5460	0
42	20250114	204500	9675890	5460	5460	5460	5460	0
43	20250114	204400	9675890	5460	5460	5460	5460	0
44	20250114	204300	9675890	5460	5460	5460	5460	0
45	20250114	204200	9675890	5460	5460	5460	5460	0
46	20250114	204100	9675890	5460	5460	5460	5460	0
47	20250114	204000	9675890	5460	5460	5460	5460	0
48	20250114	203900	9675890	5460	5460	5460	5460	0
49	20250114	203800	9675890	5460	5460	5460	5460	0
50	20250114	203700	9675890	5460	5460	5460	5460	0
51	20250114	203600	9675890	5460	5460	5460	5460	0
52	20250114	203500	9675890	5460	5460	5460	5460	0
53	20250114	203400	9675890	5460	5460	5460	5460	0
54	20250114	203300	9675890	5460	5460	5460	5460	0
55	20250114	203200	9675890	5460	5460	5460	5460	0
56	20250114	203100	9675890	5460	5460	5460	5460	0
57	20250114	203000	9675890	5460	5460	5460	5460	0
58	20250114	202900	9675890	5460	5460	5460	5460	0
59	20250114	202800	9675890	5460	5460	5460	5460	0
60	20250114	202700	9675890	5460	5460	5460	5460	0
61	20250114	202600	9675890	5460	5460	5460	5460	0
62	20250114	202500	9675890	5460	5460	5460	5460	7
63	20250114	202400	9675890	5460	5460	5460	5460	0
64	20250114	202300	9675890	5460	5460	5460	5460	0
65	20250114	202200	9675890	5460	5460	5460	5460	0
66	20250114	202100	9675890	5460	5460	5460	5460	0
67	20250114	202000	9675890	5460	5460	5460	5460	0
68	20250114	201900	9675890	5460	5460	5460	5460	0
69	20250114	201800	9675890	5460	5460	5460	5460	0
70	20250114	201700	9675890	5460	5460	5460	5460	0
71	20250114	201600	9675890	5460	5460	5460	5460	0
72	20250114	201500	9675890	5460	5460	5460	5460	0
73	20250114	201400	9675890	5460	5460	5460	5460	0
74	20250114	201300	9675890	5460	5460	5460	5460	0
75	20250114	201200	9675890	5460	5460	5460	5460	0
76	20250114	201100	9675890	5460	5460	5460	5460	0
77	20250114	201000	9675890	5460	5460	5460	5460	0
78	20250114	200900	9675890	5460	5460	5460	5460	0
79	20250114	200800	9675890	5460	5460	5460	5460	0
80	20250114	200700	9675890	5460	5460	5460	5460	0
81	20250114	200600	9675890	5460	5460	5460	5460	0
82	20250114	200500	9675890	5460	5460	5460	5460	0
83	20250114	200400	9675890	5460	5460	5460	5460	0
84	20250114	200300	9675890	5460	5460	5460	5460	0
85	20250114	200200	9675890	5460	5460	5460	5460	0
86	20250114	200100	9675890	5460	5460	5460	5460	0
87	20250114	200000	9675890	5460	5460	5460	5460	0
88	20250114	195900	9675890	5460	5460	5460	5460	0
89	20250114	195800	9675890	5460	5460	5460	5460	0
90	20250114	195700	9675890	5460	5460	5460	5460	0
91	20250114	195600	9675890	5460	5460	5460	5460	0
92	20250114	195500	9675890	5460	5460	5460	5460	7
93	20250114	195400	9675890	5460	5460	5460	5460	0
94	20250114	195300	9675890	5460	5460	5460	5460	0
95	20250114	195200	9675890	5460	5460	5460	5460	0
96	20250114	195100	9675890	5460	5460	5460	5460	0
97	20250114	195000	9675890	5460	5460	5460	5460	0
98	20250114	194900	9675890	5460	5460	5460	5460	0
99	20250114	194800	9675890	5460	5460	5460	5460	0
100	20250114	194700	9675890	5460	5460	5460	5460	0
101	20250114	194600	9675890	5460	5460	5460	5460	0
102	20250114	194500	9675890	5460	5460	5460	5460	0
103	20250114	194400	9675890	5460	5460	5460	5460	0
104	20250114	194300	9675890	5460	5460	5460	5460	0
105	20250114	194200	9675890	5460	5460	5460	5460	0
106	20250114	194100	9675890	5460	5460	5460	5460	0
107	20250114	194000	9675890	5460	5460	5460	5460	0
108	20250114	193900	9675890	5460	5460	5460	5460	0
109	20250114	193800	9675890	5460	5460	5460	5460	0
110	20250114	193700	9675890	5460	5460	5460	5460	0
111	20250114	193600	9675890	5460	5460	5460	5460	0
112	20250114	193500	9675890	5460	5460	5460	5460	0
113	20250114	193400	9675890	5460	5460	5460	5460	0
114	20250114	193300	9675890	5460	5460	5460	5460	0
115	20250114	193200	9675890	5460	5460	5460	5460	0
116	20250114	193100	9675890	5460	5460	5460	5460	0
117	20250114	193000	9675890	5460	5460	5460	5460	0
118	20250114	192900	9675890	5460	5460	5460	5460	0
119	20250114	192800	9675890	5460	5460	5460	5460	0
120	20250114	192700	9675890	5460	5460	5460	5460	0
121	20250114	192600	9675890	5460	5460	5460	5460	0
122	20250114	192500	9675890	5460	5460	5460	5460	7
123	20250114	192400	9675890	5460	5460	5460	5460	0
124	20250114	192300	9675890	5460	5460	5460	5460	0
125	20250114	192200	9675890	5460	5460	5460	5460	0
126	20250114	192100	9675890	5460	5460	5460	5460	0
127	20250114	192000	9675890	5460	5460	5460	5460	0
128	20250114	191900	9675890	5460	5460	5460	5460	0
129	20250114	191800	9675890	5460	5460	5460	5460	0
130	20250114	191700	9675890	5460	5460	5460	5460	0
131	20250114	191600	9675890	5460	5460	5460	5460	0
132	20250114	191500	9675890	5460	5460	5460	5460	0
133	20250114	191400	9675890	5460	5460	5460	5460	0
134	20250114	191300	9675890	5460	5460	5460	5460	0
135	20250114	191200	9675890	5460	5460	5460	5460	0
136	20250114	191100	9675890	5460	5460	5460	5460	0
137	20250114	191000	9675890	5460	5460	5460	5460	0
138	20250114	190900	9675890	5460	5460	5460	5460	0
139	20250114	190800	9675890	5460	5460	5460	5460	0
140	20250114	190700	9675890	5460	5460	5460	5460	0
141	20250114	190600	9675890	5460	5460	5460	5460	0
142	20250114	190500	9675890	5460	5460	5460	5460	0
143	20250114	190400	9675890	5460	5460	5460	5460	0
144	20250114	190300	9675890	5460	5460	5460	5460	0
145	20250114	190200	9675890	5460	5460	5460	5460	0
146	20250114	190100	9675890	5460	5460	5460	5460	0
147	20250114	190000	9675890	5460	5460	5460	5460	0
148	20250114	185900	9675890	5460	5460	5460	5460	0
149	20250114	185800	9675890	5460	5460	5460	5460	0
150	20250114	185700	9675890	5460	5460	5460	5460	0
151	20250114	185600	9675890	5460	5460	5460	5460	0
152	20250114	185500	9675890	5460	5460	5460	5460	7
153	20250114	185400	9675890	5460	5460	5460	5460	0
154	20250114	185300	9675890	5460	5460	5460	5460	0
155	20250114	185200	9675890	5460	5460	5460	5460	0
156	20250114	185100	9675890	5460	5460	5460	5460	0
157	20250114	185000	9675890	5460	5460	5460	5460	0
158	20250114	184900	9675890	5460	5460	5460	5460	0
159	20250114	184800	9675890	5460	5460	5460	5460	0
160	20250114	184700	9675890	5460	5460	5460	5460	0
161	20250114	184600	9675890	5460	5460	5460	5460	0
162	20250114	184500	9675890	5460	5460	5460	5460	0
163	20250114	184400	9675890	5460	5460	5460	5460	0
164	20250114	184300	9675890	5460	5460	5460	5460	0
165	20250114	184200	9675890	5460	5460	5460	5460	0
166	20250114	184100	9675890	5460	5460	5460	5460	0
167	20250114	184000	9675890	5460	5460	5460	5460	0
168	20250114	183900	9675890	5460	5460	5460	5460	0
169	20250114	183800	9675890	5460	5460	5460	5460	0
170	20250114	183700	9675890	5460	5460	5460	5460	0
171	20250114	183600	9675890	5460	5460	5460	5460	0
172	20250114	183500	9675890	5460	5460	5460	5460	0
173	20250114	183400	9675890	5460	5460	5460	5460	0
174	20250114	183300	9675890	5460	5460	5460	5460	0
175	20250114	183200	9675890	5460	5460	5460	5460	0
176	20250114	183100	9675890	5460	5460	5460	5460	0
177	20250114	183000	9675890	5460	5460	5460	5460	0
178	20250114	182900	9675890	5460	5460	5460	5460	0
179	20250114	182800	9675890	5460	5460	5460	5460	0
180	20250114	182700	9675890	5460	5460	5460	5460	0
181	20250114	182600	9675890	5460	5460	5460	5460	0
182	20250114	182500	9675890	5460	5460	5460	5460	7
183	20250114	182400	9675890	5460	5460	5460	5460	0
184	20250114	182300	9675890	5460	5460	5460	5460	0
185	20250114	182200	9675890	5460	5460	5460	5460	0
186	20250114	182100	9675890	5460	5460	5460	5460	0
187	20250114	182000	9675890	5460	5460	5460	5460	0
188	20250114	181900	9675890	5460	5460	5460	5460	0
189	20250114	181800	9675890	5460	5460	5460	5460	0
190	20250114	181700	9675890	5460	5460	5460	5460	0
191	20250114	181600	9675890	5460	5460	5460	5460	0
192	20250114	181500	9675890	5460	5460	5460	5460	0
193	20250114	181400	9675890	5460	5460	5460	5460	0
194	20250114	181300	9675890	5460	5460	5460	5460	0
195	20250114	181200	9675890	5460	5460	5460	5460	0
196	20250114	181100	9675890	5460	5460	5460	5460	0
197	20250114	181000	9675890	5460	5460	5460	5460	0
198	20250114	180900	9675890	5460	5460	5460	5460	0
199	20250114	180800	9675890	5460	5460	5460	5460	0
200	20250114	180700	9675890	5460	5460	5460	5460	0
201	20250114	180600	9675890	5460	5460	5460	5460	0
202	20250114	180500	9675890	5460	5460	5460	5460	0
203	20250114	180400	9675890	5460	5460	5460	5460	0
204	20250114	180300	9675890	5460	5460	5460	5460	0
205	20250114	180200	9675890	5460	5460	5460	5460	0
206	20250114	180100	9675890	5460	5460	5460	5460	0
207	20250114	180000	9675890	5460	5460	5460	5460	0
208	20250114	175900	9675890	5460	5460	5460	5460	0
209	20250114	175800	9675890	5460	5460	5460	5460	0
210	20250114	175700	9675890	5460	5460	5460	5460	0
211	20250114	175600	9675890	5460	5460	5460	5460	0
212	20250114	175500	9675890	5460	5460	5460	5460	7
213	20250114	175400	9675890	5460	5460	5460	5460	0
214	20250114	175300	9675890	5460	5460	5460	5460	0
215	20250114	175200	9675890	5460	5460	5460	5460	0
216	20250114	175100	9675890	5460	5460	5460	5460	0
217	20250114	175000	9675890	5460	5460	5460	5460	0
218	20250114	174900	9675890	5460	5460	5460	5460	0
219	20250114	174800	9675890	5460	5460	5460	5460	0
220	20250114	174700	9675890	5460	5460	5460	5460	0
221	20250114	174600	9675890	5460	5460	5460	5460	0
222	20250114	174500	9675890	5460	5460	5460	5460	0
223	20250114	174400	9675890	5460	5460	5460	5460	0
224	20250114	174300	9675890	5460	5460	5460	5460	0
225	20250114	174200	9675890	5460	5460	5460	5460	0
226	20250114	174100	9675890	5460	5460	5460	5460	0
227	20250114	174000	9675890	5460	5460	5460	5460	0
228	20250114	173900	9675890	5460	5460	5460	5460	0
229	20250114	173800	9675890	5460	5460	5460	5460	0
230	20250114	173700	9675890	5460	5460	5460	5460	0
231	20250114	173600	9675890	5460	5460	5460	5460	0
232	20250114	173500	9675890	5460	5460	5460	5460	0
233	20250114	173400	9675890	5460	5460	5460	5460	0
234	20250114	173300	9675890	5460	5460	5460	5460	0
235	20250114	173200	9675890	5460	5460	5460	5460	0
236	20250114	173100	9675890	5460	5460	5460	5460	0
237	20250114	173000	9675890	5460	5460	5460	5460	0
238	20250114	172900	9675890	5460	5460	5460	5460	0
239	20250114	172800	9675890	5460	5460	5460	5460	0
240	20250114	172700	9675890	5460	5460	5460	5460	0
241	20250114	172600	9675890	5460	5460	5460	5460	0
242	20250114	172500	9675890	5460	5460	5460	5460	7
243	20250114	172400	9675890	5460	5460	5460	5460	0
244	20250114	172300	9675890	5460	5460	5460	5460	0
245	20250114	172200	9675890	5460	5460	5460	5460	0
246	20250114	172100	9675890	5460	5460	5460	5460	0
247	20250114	172000	9675890	5460	5460	5460	5460	0
248	20250114	171900	9675890	5460	5460	5460	5460	0
249	20250114	171800	9675890	5460	5460	5460	5460	0
250	20250114	171700	9675890	5460	5460	5460	5460	0
251	20250114	171600	9675890	5460	5460	5460	5460	0
252	20250114	171500	9675890	5460	5460	5460	5460	0
253	20250114	171400	9675890	5460	5460	5460	5460	0
254	20250114	171300	9675890	5460	5460	5460	5460	0
255	20250114	171200	9675890	5460	5460	5460	5460	0
256	20250114	171100	9675890	5460	5460	5460	5460	0
257	20250114	171000	9675890	5460	5460	5460	5460	0
258	20250114	170900	9675890	5460	5460	5460	5460	0
259	20250114	170800	9675890	5460	5460	5460	5460	0
260	20250114	170700	9675890	5460	5460	5460	5460	0
261	20250114	170600	9675890	5460	5460	5460	5460	0
262	20250114	170500	9675890	5460	5460	5460	5460	0
263	20250114	170400	9675890	5460	5460	5460	5460	0
264	20250114	170300	9675890	5460	5460	5460	5460	0
265	20250114	170200	9675890	5460	5460	5460	5460	0
266	20250114	170100	9675890	5460	5460	5460	5460	0
267	20250114	170000	9675890	5460	5460	5460	5460	0
268	20250114	165900	9675890	5460	5460	5460	5460	0
269	20250114	165800	9675890	5460	5460	5460	5460	0
270	20250114	165700	9675890	5460	5460	5460	5460	0
271	20250114	165600	9675890	5460	5460	5460	5460	0
272	20250114	165500	9675890	5460	5460	5460	5460	7
273	20250114	165400	9675890	5460	5460	5460	5460	0
274	20250114	165300	9675890	5460	5460	5460	5460	0
275	20250114	165200	9675890	5460	5460	5460	5460	0
276	20250114	165100	9675890	5460	5460	5460	5460	0
277	20250114	165000	9675890	5460	5460	5460	5460	0
278	20250114	164900	9675890	5460	5460	5460	5460	0
279	20250114	164800	9675890	5460	5460	5460	5460	0
280	20250114	164700	9675890	5460	5460	5460	5460	0
281	20250114	164600	9675890	5460	5460	5460	5460	0
282	20250114	164500	9675890	5460	5460	5460	5460	0
283	20250114	164400	9675890	5460	5460	5460	5460	0
284	20250114	164300	9675890	5460	5460	5460	5460	0
285	20250114	164200	9675890	5460	5460	5460	5460	0
286	20250114	164100	9675890	5460	5460	5460	5460	0
287	20250114	164000	9675890	5460	5460	5460	5460	0
288	20250114	163900	9675890	5460	5460	5460	5460	0
289	20250114	163800	9675890	5460	5460	5460	5460	0
290	20250114	163700	9675890	5460	5460	5460	5460	0
291	20250114	163600	9675890	5460	5460	5460	5460	0
292	20250114	163500	9675890	5460	5460	5460	5460	0
293	20250114	163400	9675890	5460	5460	5460	5460	0
294	20250114	163300	9675890	5460	5460	5460	5460	0
295	20250114	163200	9675890	5460	5460	5460	5460	0
296	20250114	163100	9675890	5460	5460	5460	5460	0
297	20250114	163000	9675890	5460	5460	5460	5460	0
298	20250114	162900	9675890	5460	5460	5460	5460	0
299	20250114	162800	9675890	5460	5460	5460	5460	0
300	20250114	162700	9675890	5460	5460	5460	5460	0
301	20250114	162600	9675890	5460	5460	5460	5460	0
302	20250114	162500	9675890	5460	5460	5460	5460	7
303	20250114	162400	9675890	5460	5460	5460	5460	0
304	20250114	162300	9675890	5460	5460	5460	5460	0
305	20250114	162200	9675890	5460	5460	5460	5460	0
306	20250114	162100	9675890	5460	5460	5460	5460	0
307	20250114	162000	9675890	5460	5460	5460	5460	0
308	20250114	161900	9675890	5460	5460	5460	5460	0
309	20250114	161800	9675890	5460	5460	5460	5460	0
310	20250114	161700	9675890	5460	5460	5460	5460	0
311	20250114	161600	9675890	5460	5460	5460	5460	0
312	20250114	161500	9675890	5460	5460	5460	5460	0
313	20250114	161400	9675890	5460	5460	5460	5460	0
314	20250114	161300	9675890	5460	5460	5460	5460	0
315	20250114	161200	9675890	5460	5460	5460	5460	0
316	20250114	161100	9675890	5460	5460	5460	5460	0
317	20250114	161000	9675890	5460	5460	5460	5460	0
318	20250114	160900	9675890	5460	5460	5460	5460	0
319	20250114	160800	9675890	5460	5460	5460	5460	0
320	20250114	160700	9675890	5460	5460	5460	5460	0
321	20250114	160600	9675890	5460	5460	5460	5460	0
322	20250114	160500	9675890	5460	5460	5460	5460	0
323	20250114	160400	9675890	5460	5460	5460	5460	0
324	20250114	160300	9675890	5460	5460	5460	5460	0
325	20250114	160200	9675890	5460	5460	5460	5460	0
326	20250114	160100	9675890	5460	5460	5460	5460	0
327	20250114	160000	9675890	5460	5460	5460	5460	0
328	20250114	155900	9675890	5460	5460	5460	5460	0
329	20250114	155800	9675890	5460	5460	5460	5460	0
330	20250114	155700	9675890	5460	5460	5460	5460	0
331	20250114	155600	9675890	5460	5460	5460	5460	0
332	20250114	155500	9675890	5460	5460	5460	5460	7
333	20250114	155400	9675890	5460	5460	5460	5460	0
334	20250114	155300	9675890	5460	5460	5460	5460	0
335	20250114	155200	9675890	5460	5460	5460	5460	0
336	20250114	155100	9675890	5460	5460	5460	5460	0
337	20250114	155000	9675890	5460	5460	5460	5460	0
338	20250114	154900	9675890	5460	5460	5460	5460	0
339	20250114	154800	9675890	5460	5460	5460	5460	0
340	20250114	154700	9675890	5460	5460	5460	5460	0
341	20250114	154600	9675890	5460	5460	5460	5460	0
342	20250114	154500	9675890	5460	5460	5460	5460	0
343	20250114	154400	9675890	5460	5460	5460	5460	0
344	20250114	154300	9675890	5460	5460	5460	5460	0
345	20250114	154200	9675890	5460	5460	5460	5460	0
346	20250114	154100	9675890	5460	5460	5460	5460	0
347	20250114	154000	9675890	5460	5460	5460	5460	0
348	20250114	153900	9675890	5460	5460	5460	5460	0
349	20250114	153800	9675890	5460	5460	5460	5460	0
350	20250114	153700	9675890	5460	5460	5460	5460	0
351	20250114	153600	9675890	5460	5460	5460	5460	0
352	20250114	153500	9675890	5460	5460	5460	5460	0
353	20250114	153400	9675890	5460	5460	5460	5460	0
354	20250114	153300	9675890	5460	5460	5460	5460	0
355	20250114	153200	9675890	5460	5460	5460	5460	0
356	20250114	153100	9675890	5460	5460	5460	5460	0
357	20250114	153000	9675890	5460	5460	5460	5460	7
358	20250114	152900	9637670	5460	5460	5460	5460	0
359	20250114	152800	9637670	5460	5460	5460	5460	0
360	20250114	152700	9637670	5460	5460	5460	5460	0
361	20250114	152600	9637670	5460	5460	5460	5460	0
362	20250114	152500	9637670	5460	5460	5460	5460	0
363	20250114	152400	9637670	5460	5460	5460	5460	0
364	20250114	152300	9637670	5460	5460	5460	5460	0
365	20250114	152200	9637670	5460	5460	5460	5460	0
366	20250114	152100	9637670	5460	5460	5460	5460	0
367	20250114	152000	9637670	5460	5460	5460	5460	0
368	20250114	151900	9637670	5460	5460	5460	5460	1
369	20250114	151800	9632210	5410	5410	5410	5410	0
370	20250114	151700	9632210	5410	5410	5410	5410	0
371	20250114	151600	9632210	5410	5410	5410	5410	0
372	20250114	151500	9632210	5410	5410	5410	5410	0
373	20250114	151400	9632210	5410	5410	5410	5410	0
374	20250114	151300	9632210	5410	5430	5430	5410	365
375	20250114	151200	7652340	5460	5460	5460	5460	0
376	20250114	151100	7652340	5460	5460	5460	5460	0
377	20250114	151000	7652340	5460	5460	5460	5460	0
378	20250114	150900	7652340	5460	5460	5460	5460	0
379	20250114	150800	7652340	5460	5460	5460	5460	0
380	20250114	150700	7652340	5460	5460	5460	5460	0
381	20250114	150600	7652340	5460	5460	5460	5460	0
382	20250114	150500	7652340	5460	5460	5460	5460	0
383	20250114	150400	7652340	5460	5460	5460	5460	0
384	20250114	150300	7652340	5460	5460	5460	5460	0
385	20250114	150200	7652340	5460	5460	5460	5460	19
386	20250114	150100	7548600	5460	5460	5460	5460	0
387	20250114	150000	7548600	5460	5460	5460	5460	0
388	20250114	145900	7548600	5460	5460	5460	5460	0
389	20250114	145800	7548600	5460	5460	5460	5460	0
390	20250114	145700	7548600	5460	5460	5460	5460	0
391	20250114	145600	7548600	5460	5460	5460	5460	0
392	20250114	145500	7548600	5460	5460	5460	5460	0
393	20250114	145400	7548600	5460	5460	5460	5460	0
394	20250114	145300	7548600	5460	5460	5460	5460	0
395	20250114	145200	7548600	5460	5460	5460	5460	0
396	20250114	145100	7548600	5460	5460	5460	5460	0
397	20250114	145000	7548600	5460	5460	5460	5460	0
398	20250114	144900	7548600	5460	5460	5460	5460	0
399	20250114	144800	7548600	5460	5460	5460	5460	0
400	20250114	144700	7548600	5460	5460	5460	5460	0
401	20250114	144600	7548600	5460	5460	5460	5460	0
402	20250114	144500	7548600	5460	5460	5460	5460	0
403	20250114	144400	7548600	5460	5460	5460	5460	0
404	20250114	144300	7548600	5460	5460	5460	5460	0
405	20250114	144200	7548600	5460	5460	5460	5460	0
406	20250114	144100	7548600	5460	5460	5460	5460	0
407	20250114	144000	7548600	5460	5460	5460	5460	14
408	20250114	143900	7472160	5470	5470	5470	5470	0
409	20250114	143800	7472160	5470	5470	5470	5470	0
410	20250114	143700	7472160	5470	5470	5470	5470	0
411	20250114	143600	7472160	5470	5470	5470	5470	0
412	20250114	143500	7472160	5470	5470	5470	5470	0
413	20250114	143400	7472160	5470	5470	5470	5470	0
414	20250114	143300	7472160	5470	5470	5470	5470	0
415	20250114	143200	7472160	5470	5470	5470	5470	0
416	20250114	143100	7472160	5470	5470	5470	5470	0
417	20250114	143000	7472160	5470	5470	5470	5470	0
418	20250114	142900	7472160	5470	5470	5470	5470	0
419	20250114	142800	7472160	5470	5470	5470	5470	0
420	20250114	142700	7472160	5470	5470	5470	5470	0
421	20250114	142600	7472160	5470	5470	5470	5470	2
422	20250114	142500	7461220	5470	5470	5470	5470	0
423	20250114	142400	7461220	5470	5470	5470	5470	0
424	20250114	142300	7461220	5470	5470	5470	5470	0
425	20250114	142200	7461220	5470	5470	5470	5470	0
426	20250114	142100	7461220	5470	5470	5470	5470	0
427	20250114	142000	7461220	5470	5470	5470	5470	0
428	20250114	141900	7461220	5470	5470	5470	5470	0
429	20250114	141800	7461220	5470	5470	5470	5470	0
430	20250114	141700	7461220	5470	5470	5470	5470	0
431	20250114	141600	7461220	5470	5470	5470	5470	0
432	20250114	141500	7461220	5470	5470	5470	5470	60
433	20250114	141400	7133020	5470	5470	5470	5470	0
434	20250114	141300	7133020	5470	5470	5470	5470	127
435	20250114	141200	6438330	5460	5460	5460	5460	0
436	20250114	141100	6438330	5460	5460	5460	5460	0
437	20250114	141000	6438330	5460	5460	5460	5460	0
438	20250114	140900	6438330	5460	5460	5460	5460	0
439	20250114	140800	6438330	5460	5460	5460	5460	0
440	20250114	140700	6438330	5460	5460	5460	5460	0
441	20250114	140600	6438330	5460	5460	5460	5460	1
442	20250114	140500	6432870	5470	5470	5470	5470	0
443	20250114	140400	6432870	5470	5470	5470	5470	0
444	20250114	140300	6432870	5470	5470	5470	5470	0
445	20250114	140200	6432870	5470	5470	5470	5470	0
446	20250114	140100	6432870	5470	5470	5470	5470	0
447	20250114	140000	6432870	5470	5470	5470	5470	0
448	20250114	135900	6432870	5470	5470	5470	5470	0
449	20250114	135800	6432870	5470	5470	5470	5470	0
450	20250114	135700	6432870	5470	5470	5470	5470	0
451	20250114	135600	6432870	5470	5470	5470	5470	0
452	20250114	135500	6432870	5470	5470	5470	5470	0
453	20250114	135400	6432870	5470	5470	5470	5470	0
454	20250114	135300	6432870	5470	5470	5470	5470	0
455	20250114	135200	6432870	5470	5470	5470	5470	0
456	20250114	135100	6432870	5470	5470	5470	5470	0
457	20250114	135000	6432870	5470	5470	5470	5470	0
458	20250114	134900	6432870	5470	5470	5470	5470	0
459	20250114	134800	6432870	5470	5470	5470	5470	0
460	20250114	134700	6432870	5470	5470	5470	5470	0
461	20250114	134600	6432870	5470	5470	5470	5470	0
462	20250114	134500	6432870	5470	5470	5470	5470	0
463	20250114	134400	6432870	5470	5470	5470	5470	0
464	20250114	134300	6432870	5470	5470	5470	5470	1
465	20250114	134200	6427400	5460	5460	5460	5460	0
466	20250114	134100	6427400	5460	5460	5460	5460	0
467	20250114	134000	6427400	5460	5460	5460	5460	11
468	20250114	133900	6367340	5460	5460	5460	5460	0
469	20250114	133800	6367340	5460	5460	5460	5460	0
470	20250114	133700	6367340	5460	5460	5460	5460	0
471	20250114	133600	6367340	5460	5460	5460	5460	14
472	20250114	133500	6290900	5460	5460	5460	5460	2
473	20250114	133400	6279980	5460	5460	5460	5460	0
474	20250114	133300	6279980	5460	5460	5460	5460	0
475	20250114	133200	6279980	5460	5460	5460	5460	0
476	20250114	133100	6279980	5460	5460	5460	5460	0
477	20250114	133000	6279980	5460	5460	5460	5460	0
478	20250114	132900	6279980	5460	5460	5460	5460	0
479	20250114	132800	6279980	5460	5460	5460	5460	0
480	20250114	132700	6279980	5460	5460	5460	5460	0
481	20250114	132600	6279980	5460	5460	5460	5460	0
482	20250114	132500	6279980	5460	5460	5460	5460	50
483	20250114	132400	6006980	5460	5460	5460	5460	0
484	20250114	132300	6006980	5460	5460	5460	5460	0
485	20250114	132200	6006980	5460	5460	5460	5460	0
486	20250114	132100	6006980	5460	5460	5460	5460	20
487	20250114	132000	5897780	5460	5460	5460	5460	0
488	20250114	131900	5897780	5460	5460	5460	5460	0
489	20250114	131800	5897780	5460	5460	5460	5460	0
490	20250114	131700	5897780	5460	5460	5460	5460	0
491	20250114	131600	5897780	5460	5460	5460	5460	0
492	20250114	131500	5897780	5460	5460	5460	5460	1
493	20250114	131400	5892320	5460	5460	5460	5460	0
494	20250114	131300	5892320	5460	5460	5460	5460	0
495	20250114	131200	5892320	5460	5460	5460	5460	0
496	20250114	131100	5892320	5460	5460	5460	5460	0
497	20250114	131000	5892320	5460	5460	5460	5460	0
498	20250114	130900	5892320	5460	5460	5460	5460	0
499	20250114	130800	5892320	5460	5460	5460	5460	0
500	20250114	130700	5892320	5460	5460	5460	5460	0
501	20250114	130600	5892320	5460	5460	5460	5460	0
502	20250114	130500	5892320	5460	5460	5460	5460	0
503	20250114	130400	5892320	5460	5460	5460	5460	0
504	20250114	130300	5892320	5460	5460	5460	5460	0
505	20250114	130200	5892320	5460	5460	5460	5460	0
506	20250114	130100	5892320	5460	5460	5460	5460	0
507	20250114	130000	5892320	5460	5460	5460	5460	0
508	20250114	125900	5892320	5460	5460	5460	5460	0
509	20250114	125800	5892320	5460	5460	5460	5460	0
510	20250114	125700	5892320	5460	5460	5460	5460	0
511	20250114	125600	5892320	5460	5460	5460	5460	0
512	20250114	125500	5892320	5460	5460	5460	5460	0
513	20250114	125400	5892320	5460	5460	5460	5460	0
514	20250114	125300	5892320	5460	5460	5460	5460	0
515	20250114	125200	5892320	5460	5460	5460	5460	62
516	20250114	125100	5553800	5460	5460	5460	5460	0
517	20250114	125000	5553800	5460	5460	5460	5460	0
518	20250114	124900	5553800	5460	5460	5460	5460	0
519	20250114	124800	5553800	5460	5460	5460	5460	0
520	20250114	124700	5553800	5460	5460	5460	5460	0
521	20250114	124600	5553800	5460	5460	5460	5460	0
522	20250114	124500	5553800	5460	5460	5460	5460	0
523	20250114	124400	5553800	5460	5460	5460	5460	0
524	20250114	124300	5553800	5460	5460	5460	5460	38
525	20250114	124200	5346320	5460	5460	5460	5460	0
526	20250114	124100	5346320	5460	5460	5460	5460	0
527	20250114	124000	5346320	5460	5460	5460	5460	0
528	20250114	123900	5346320	5460	5460	5460	5460	0
529	20250114	123800	5346320	5460	5450	5460	5450	64
530	20250114	123700	4997040	5460	5460	5460	5460	0
531	20250114	123600	4997040	5460	5460	5460	5460	0
532	20250114	123500	4997040	5460	5460	5460	5460	0
533	20250114	123400	4997040	5460	5460	5460	5460	0
534	20250114	123300	4997040	5460	5460	5460	5460	0
535	20250114	123200	4997040	5460	5460	5460	5460	0
536	20250114	123100	4997040	5460	5460	5460	5460	0
537	20250114	123000	4997040	5460	5460	5460	5460	0
538	20250114	122900	4997040	5460	5460	5460	5460	0
539	20250114	122800	4997040	5460	5460	5460	5460	0
540	20250114	122700	4997040	5460	5460	5460	5460	0
541	20250114	122600	4997040	5460	5460	5460	5460	0
542	20250114	122500	4997040	5460	5460	5460	5460	0
543	20250114	122400	4997040	5460	5460	5460	5460	0
544	20250114	122300	4997040	5460	5460	5460	5460	0
545	20250114	122200	4997040	5460	5460	5460	5460	0
546	20250114	122100	4997040	5460	5460	5460	5460	0
547	20250114	122000	4997040	5460	5460	5460	5460	0
548	20250114	121900	4997040	5460	5460	5460	5460	0
549	20250114	121800	4997040	5460	5460	5460	5460	0
550	20250114	121700	4997040	5460	5460	5460	5460	0
551	20250114	121600	4997040	5460	5460	5460	5460	0
552	20250114	121500	4997040	5460	5460	5460	5460	0
553	20250114	121400	4997040	5460	5460	5460	5460	0
554	20250114	121300	4997040	5460	5460	5460	5460	0
555	20250114	121200	4997040	5460	5460	5460	5460	0
556	20250114	121100	4997040	5460	5460	5460	5460	0
557	20250114	121000	4997040	5460	5460	5460	5460	0
558	20250114	120900	4997040	5460	5460	5460	5460	0
559	20250114	120800	4997040	5460	5460	5460	5460	0
560	20250114	120700	4997040	5460	5460	5460	5460	0
561	20250114	120600	4997040	5460	5460	5460	5460	0
562	20250114	120500	4997040	5460	5460	5460	5460	2
563	20250114	120400	4986120	5460	5460	5460	5460	0
564	20250114	120300	4986120	5460	5460	5460	5460	0
565	20250114	120200	4986120	5460	5460	5460	5460	0
566	20250114	120100	4986120	5460	5460	5460	5460	0
567	20250114	120000	4986120	5460	5460	5460	5460	0
568	20250114	115900	4986120	5460	5460	5460	5460	0
569	20250114	115800	4986120	5460	5460	5460	5460	0
570	20250114	115700	4986120	5460	5460	5460	5460	0
571	20250114	115600	4986120	5460	5460	5460	5460	0
572	20250114	115500	4986120	5460	5460	5460	5460	0
573	20250114	115400	4986120	5460	5460	5460	5460	0
574	20250114	115300	4986120	5460	5460	5460	5460	0
575	20250114	115200	4986120	5460	5460	5460	5460	18
576	20250114	115100	4887840	5460	5460	5460	5460	0
577	20250114	115000	4887840	5460	5460	5460	5460	0
578	20250114	114900	4887840	5460	5460	5460	5460	0
579	20250114	114800	4887840	5460	5460	5460	5460	0
580	20250114	114700	4887840	5460	5460	5460	5460	0
581	20250114	114600	4887840	5460	5460	5460	5460	0
582	20250114	114500	4887840	5460	5460	5460	5460	0
583	20250114	114400	4887840	5460	5460	5460	5460	0
584	20250114	114300	4887840	5460	5460	5460	5460	0
585	20250114	114200	4887840	5460	5460	5460	5460	0
586	20250114	114100	4887840	5460	5460	5460	5460	0
587	20250114	114000	4887840	5460	5460	5460	5460	8
588	20250114	113900	4844160	5460	5460	5460	5460	6
589	20250114	113800	4811400	5460	5460	5460	5460	4
590	20250114	113700	4789560	5460	5460	5460	5460	10
591	20250114	113600	4734960	5460	5460	5460	5460	11
592	20250114	113500	4674900	5460	5460	5460	5460	1
593	20250114	113400	4669440	5460	5460	5460	5460	0
594	20250114	113300	4669440	5460	5460	5460	5460	3
595	20250114	113200	4653060	5460	5460	5460	5460	17
596	20250114	113100	4560240	5460	5460	5460	5460	2
597	20250114	113000	4549320	5460	5460	5460	5460	0
598	20250114	112900	4549320	5460	5460	5460	5460	0
599	20250114	112800	4549320	5460	5460	5460	5460	1
600	20250114	112700	4543860	5460	5460	5460	5460	0
601	20250114	112600	4543860	5460	5460	5460	5460	0
602	20250114	112500	4543860	5460	5460	5460	5460	0
603	20250114	112400	4543860	5460	5460	5460	5460	0
604	20250114	112300	4543860	5460	5460	5460	5460	1
605	20250114	112200	4538400	5410	5410	5410	5410	0
606	20250114	112100	4538400	5410	5410	5410	5410	0
607	20250114	112000	4538400	5410	5410	5410	5410	3
608	20250114	111900	4522170	5410	5410	5410	5400	58
609	20250114	111800	4208500	5430	5430	5430	5430	0
610	20250114	111700	4208500	5430	5430	5430	5430	44
611	20250114	111600	3969580	5470	5470	5470	5470	0
612	20250114	111500	3969580	5470	5470	5470	5470	0
613	20250114	111400	3969580	5470	5470	5470	5470	0
614	20250114	111300	3969580	5470	5470	5470	5470	0
615	20250114	111200	3969580	5470	5470	5470	5470	0
616	20250114	111100	3969580	5470	5470	5470	5470	0
617	20250114	111000	3969580	5470	5470	5470	5470	0
618	20250114	110900	3969580	5470	5470	5470	5470	0
619	20250114	110800	3969580	5470	5470	5470	5470	0
620	20250114	110700	3969580	5470	5470	5470	5470	0
621	20250114	110600	3969580	5470	5470	5470	5470	0
622	20250114	110500	3969580	5470	5460	5470	5460	50
623	20250114	110400	3696130	5470	5470	5470	5470	0
624	20250114	110300	3696130	5470	5470	5470	5470	0
625	20250114	110200	3696130	5470	5470	5470	5470	0
626	20250114	110100	3696130	5470	5430	5470	5430	125
627	20250114	110000	3013320	5400	5400	5400	5400	0
628	20250114	105900	3013320	5400	5400	5400	5400	0
629	20250114	105800	3013320	5400	5400	5400	5400	0
630	20250114	105700	3013320	5400	5400	5400	5400	0
631	20250114	105600	3013320	5400	5400	5400	5400	0
632	20250114	105500	3013320	5400	5400	5400	5400	10
633	20250114	105400	2959320	5400	5400	5400	5400	0
634	20250114	105300	2959320	5400	5400	5400	5400	0
635	20250114	105200	2959320	5400	5400	5400	5400	22
636	20250114	105100	2840520	5400	5400	5400	5400	0
637	20250114	105000	2840520	5400	5400	5400	5400	0
638	20250114	104900	2840520	5400	5400	5400	5400	10
639	20250114	104800	2786520	5400	5400	5400	5400	0
640	20250114	104700	2786520	5400	5400	5400	5400	0
641	20250114	104600	2786520	5400	5400	5400	5400	0
642	20250114	104500	2786520	5400	5400	5400	5400	0
643	20250114	104400	2786520	5400	5400	5400	5400	0
644	20250114	104300	2786520	5400	5400	5400	5400	0
645	20250114	104200	2786520	5400	5400	5400	5400	0
646	20250114	104100	2786520	5400	5400	5400	5400	0
647	20250114	104000	2786520	5400	5400	5400	5400	0
648	20250114	103900	2786520	5400	5400	5400	5400	1
649	20250114	103800	2781120	5400	5400	5400	5400	0
650	20250114	103700	2781120	5400	5400	5400	5400	0
651	20250114	103600	2781120	5400	5400	5400	5400	0
652	20250114	103500	2781120	5400	5400	5400	5400	0
653	20250114	103400	2781120	5400	5400	5400	5400	0
654	20250114	103300	2781120	5400	5400	5400	5400	0
655	20250114	103200	2781120	5400	5400	5400	5400	0
656	20250114	103100	2781120	5400	5400	5400	5400	3
657	20250114	103000	2764920	5400	5400	5400	5400	6
658	20250114	102900	2732520	5400	5400	5400	5400	8
659	20250114	102800	2689320	5400	5410	5410	5400	3
660	20250114	102700	2673110	5420	5420	5420	5420	2
661	20250114	102600	2662270	5420	5420	5420	5420	0
662	20250114	102500	2662270	5420	5420	5420	5420	0
663	20250114	102400	2662270	5420	5420	5420	5420	0
664	20250114	102300	2662270	5420	5420	5420	5420	0
665	20250114	102200	2662270	5420	5420	5420	5420	0
666	20250114	102100	2662270	5420	5420	5420	5420	0
667	20250114	102000	2662270	5420	5420	5420	5420	0
668	20250114	101900	2662270	5420	5420	5420	5420	0
669	20250114	101800	2662270	5420	5420	5420	5420	0
670	20250114	101700	2662270	5420	5420	5420	5420	0
671	20250114	101600	2662270	5420	5420	5420	5420	0
672	20250114	101500	2662270	5420	5420	5420	5420	0
673	20250114	101400	2662270	5420	5420	5420	5420	0
674	20250114	101300	2662270	5420	5420	5420	5420	0
675	20250114	101200	2662270	5420	5420	5420	5420	0
676	20250114	101100	2662270	5420	5420	5420	5420	0
677	20250114	101000	2662270	5420	5420	5420	5420	0
678	20250114	100900	2662270	5420	5420	5420	5420	0
679	20250114	100800	2662270	5420	5420	5420	5420	0
680	20250114	100700	2662270	5420	5420	5420	5420	0
681	20250114	100600	2662270	5420	5420	5420	5420	0
682	20250114	100500	2662270	5420	5420	5420	5420	0
683	20250114	100400	2662270	5420	5420	5420	5420	0
684	20250114	100300	2662270	5420	5420	5420	5420	0
685	20250114	100200	2662270	5420	5420	5420	5420	0
686	20250114	100100	2662270	5420	5420	5420	5420	0
687	20250114	100000	2662270	5420	5420	5420	5420	200
688	20250114	095900	1578270	5420	5420	5420	5420	0
689	20250114	095800	1578270	5420	5420	5420	5420	0
690	20250114	095700	1578270	5420	5420	5420	5420	0
691	20250114	095600	1578270	5420	5420	5420	5420	0
692	20250114	095500	1578270	5420	5420	5420	5420	0
693	20250114	095400	1578270	5420	5420	5420	5420	0
694	20250114	095300	1578270	5420	5420	5420	5420	0
695	20250114	095200	1578270	5420	5420	5420	5420	0
696	20250114	095100	1578270	5420	5420	5420	5420	0
697	20250114	095000	1578270	5420	5410	5420	5410	110
698	20250114	094900	982160	5410	5410	5410	5410	0
699	20250114	094800	982160	5410	5410	5410	5410	0
700	20250114	094700	982160	5410	5410	5410	5410	4
701	20250114	094600	960520	5410	5410	5410	5410	0
702	20250114	094500	960520	5410	5410	5410	5410	0
703	20250114	094400	960520	5410	5410	5410	5410	1
704	20250114	094300	955110	5400	5400	5400	5400	0
705	20250114	094200	955110	5400	5400	5400	5400	0
706	20250114	094100	955110	5400	5400	5400	5400	0
707	20250114	094000	955110	5400	5400	5400	5400	0
708	20250114	093900	955110	5400	5400	5400	5400	0
709	20250114	093800	955110	5400	5400	5400	5400	0
710	20250114	093700	955110	5400	5400	5400	5400	1
711	20250114	093600	949710	5400	5400	5400	5400	6
712	20250114	093500	917310	5400	5400	5400	5400	0
713	20250114	093400	917310	5400	5400	5400	5400	0
714	20250114	093300	917310	5400	5400	5400	5400	0
715	20250114	093200	917310	5400	5400	5400	5400	0
716	20250114	093100	917310	5400	5400	5400	5400	0
717	20250114	093000	917310	5400	5400	5400	5400	3
718	20250114	092900	901110	5410	5410	5410	5410	0
719	20250114	092800	901110	5410	5410	5410	5410	0
720	20250114	092700	901110	5410	5410	5410	5410	0
721	20250114	092600	901110	5410	5410	5410	5410	0
722	20250114	092500	901110	5410	5410	5410	5410	0
723	20250114	092400	901110	5410	5410	5410	5410	0
724	20250114	092300	901110	5410	5410	5410	5410	0
725	20250114	092200	901110	5410	5410	5410	5410	0
726	20250114	092100	901110	5410	5410	5410	5410	0
727	20250114	092000	901110	5410	5410	5410	5410	0
728	20250114	091900	901110	5410	5410	5410	5410	0
729	20250114	091800	901110	5410	5410	5410	5410	1
730	20250114	091700	895700	5390	5400	5400	5390	115
731	20250114	091600	275740	5400	5400	5400	5400	0
732	20250114	091500	275740	5400	5400	5400	5400	9
733	20250114	091400	227140	5400	5400	5400	5400	0
734	20250114	091300	227140	5400	5400	5400	5400	0
735	20250114	091200	227140	5400	5400	5400	5400	0
736	20250114	091100	227140	5400	5400	5400	5400	0
737	20250114	091000	227140	5400	5400	5400	5400	0
738	20250114	090900	227140	5400	5400	5400	5400	0
739	20250114	090800	227140	5400	5400	5400	5400	1
740	20250114	090700	221740	5420	5420	5420	5420	1
741	20250114	090600	216320	5410	5410	5410	5410	0
742	20250114	090500	216320	5410	5410	5410	5410	0
743	20250114	090400	216320	5410	5410	5410	5410	0
744	20250114	090300	216320	5410	5410	5410	5410	0
745	20250114	090200	216320	5410	5410	5410	5410	33
746	20250114	090100	37790	5420	5420	5420	5420	0
747	20250114	090000	37790	5420	5390	5420	5390	7