KissMeData/037070/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	192100	72398720	5280	5280	5280	5280	557
3	20250121	192000	72398720	5280	5280	5280	5280	0
4	20250121	191900	72398720	5280	5280	5280	5280	0
5	20250121	191800	72398720	5280	5280	5280	5280	0
6	20250121	191700	72398720	5280	5280	5280	5280	0
7	20250121	191600	72398720	5280	5280	5280	5280	0
8	20250121	191500	72398720	5280	5280	5280	5280	0
9	20250121	191400	72398720	5280	5280	5280	5280	0
10	20250121	191300	72398720	5280	5280	5280	5280	0
11	20250121	191200	72398720	5280	5280	5280	5280	0
12	20250121	191100	72398720	5280	5280	5280	5280	0
13	20250121	191000	72398720	5280	5280	5280	5280	0
14	20250121	190900	72398720	5280	5280	5280	5280	0
15	20250121	190800	72398720	5280	5280	5280	5280	0
16	20250121	190700	72398720	5280	5280	5280	5280	0
17	20250121	190600	72398720	5280	5280	5280	5280	0
18	20250121	190500	72398720	5280	5280	5280	5280	0
19	20250121	190400	72398720	5280	5280	5280	5280	0
20	20250121	190300	72398720	5280	5280	5280	5280	0
21	20250121	190200	72398720	5280	5280	5280	5280	0
22	20250121	190100	72398720	5280	5280	5280	5280	0
23	20250121	190000	72398720	5280	5280	5280	5280	0
24	20250121	185900	72398720	5280	5280	5280	5280	0
25	20250121	185800	72398720	5280	5280	5280	5280	0
26	20250121	185700	72398720	5280	5280	5280	5280	0
27	20250121	185600	72398720	5280	5280	5280	5280	0
28	20250121	185500	72398720	5280	5280	5280	5280	0
29	20250121	185400	72398720	5280	5280	5280	5280	0
30	20250121	185300	72398720	5280	5280	5280	5280	0
31	20250121	185200	72398720	5280	5280	5280	5280	0
32	20250121	185100	72398720	5280	5280	5280	5280	557
33	20250121	185000	72398720	5280	5280	5280	5280	0
34	20250121	184900	72398720	5280	5280	5280	5280	0
35	20250121	184800	72398720	5280	5280	5280	5280	0
36	20250121	184700	72398720	5280	5280	5280	5280	0
37	20250121	184600	72398720	5280	5280	5280	5280	0
38	20250121	184500	72398720	5280	5280	5280	5280	0
39	20250121	184400	72398720	5280	5280	5280	5280	0
40	20250121	184300	72398720	5280	5280	5280	5280	0
41	20250121	184200	72398720	5280	5280	5280	5280	0
42	20250121	184100	72398720	5280	5280	5280	5280	0
43	20250121	184000	72398720	5280	5280	5280	5280	0
44	20250121	183900	72398720	5280	5280	5280	5280	0
45	20250121	183800	72398720	5280	5280	5280	5280	0
46	20250121	183700	72398720	5280	5280	5280	5280	0
47	20250121	183600	72398720	5280	5280	5280	5280	0
48	20250121	183500	72398720	5280	5280	5280	5280	0
49	20250121	183400	72398720	5280	5280	5280	5280	0
50	20250121	183300	72398720	5280	5280	5280	5280	0
51	20250121	183200	72398720	5280	5280	5280	5280	0
52	20250121	183100	72398720	5280	5280	5280	5280	0
53	20250121	183000	72398720	5280	5280	5280	5280	0
54	20250121	182900	72398720	5280	5280	5280	5280	0
55	20250121	182800	72398720	5280	5280	5280	5280	0
56	20250121	182700	72398720	5280	5280	5280	5280	0
57	20250121	182600	72398720	5280	5280	5280	5280	0
58	20250121	182500	72398720	5280	5280	5280	5280	0
59	20250121	182400	72398720	5280	5280	5280	5280	0
60	20250121	182300	72398720	5280	5280	5280	5280	0
61	20250121	182200	72398720	5280	5280	5280	5280	0
62	20250121	182100	72398720	5280	5280	5280	5280	557
63	20250121	182000	72398720	5280	5280	5280	5280	0
64	20250121	181900	72398720	5280	5280	5280	5280	0
65	20250121	181800	72398720	5280	5280	5280	5280	0
66	20250121	181700	72398720	5280	5280	5280	5280	0
67	20250121	181600	72398720	5280	5280	5280	5280	0
68	20250121	181500	72398720	5280	5280	5280	5280	0
69	20250121	181400	72398720	5280	5280	5280	5280	0
70	20250121	181300	72398720	5280	5280	5280	5280	0
71	20250121	181200	72398720	5280	5280	5280	5280	0
72	20250121	181100	72398720	5280	5280	5280	5280	0
73	20250121	181000	72398720	5280	5280	5280	5280	0
74	20250121	180900	72398720	5280	5280	5280	5280	0
75	20250121	180800	72398720	5280	5280	5280	5280	0
76	20250121	180700	72398720	5280	5280	5280	5280	0
77	20250121	180600	72398720	5280	5280	5280	5280	0
78	20250121	180500	72398720	5280	5280	5280	5280	0
79	20250121	180400	72398720	5280	5280	5280	5280	0
80	20250121	180300	72398720	5280	5280	5280	5280	0
81	20250121	180200	72398720	5280	5280	5280	5280	0
82	20250121	180100	72398720	5280	5280	5280	5280	0
83	20250121	180000	72398720	5280	5280	5280	5280	0
84	20250121	175900	72398720	5280	5280	5280	5280	0
85	20250121	175800	72398720	5280	5280	5280	5280	0
86	20250121	175700	72398720	5280	5280	5280	5280	0
87	20250121	175600	72398720	5280	5280	5280	5280	0
88	20250121	175500	72398720	5280	5280	5280	5280	0
89	20250121	175400	72398720	5280	5280	5280	5280	0
90	20250121	175300	72398720	5280	5280	5280	5280	0
91	20250121	175200	72398720	5280	5280	5280	5280	0
92	20250121	175100	72398720	5280	5280	5280	5280	557
93	20250121	175000	72398720	5280	5280	5280	5280	0
94	20250121	174900	72398720	5280	5280	5280	5280	0
95	20250121	174800	72398720	5280	5280	5280	5280	0
96	20250121	174700	72398720	5280	5280	5280	5280	0
97	20250121	174600	72398720	5280	5280	5280	5280	0
98	20250121	174500	72398720	5280	5280	5280	5280	0
99	20250121	174400	72398720	5280	5280	5280	5280	0
100	20250121	174300	72398720	5280	5280	5280	5280	0
101	20250121	174200	72398720	5280	5280	5280	5280	0
102	20250121	174100	72398720	5280	5280	5280	5280	0
103	20250121	174000	72398720	5280	5280	5280	5280	0
104	20250121	173900	72398720	5280	5280	5280	5280	0
105	20250121	173800	72398720	5280	5280	5280	5280	0
106	20250121	173700	72398720	5280	5280	5280	5280	0
107	20250121	173600	72398720	5280	5280	5280	5280	0
108	20250121	173500	72398720	5280	5280	5280	5280	0
109	20250121	173400	72398720	5280	5280	5280	5280	0
110	20250121	173300	72398720	5280	5280	5280	5280	0
111	20250121	173200	72398720	5280	5280	5280	5280	0
112	20250121	173100	72398720	5280	5280	5280	5280	0
113	20250121	173000	72398720	5280	5280	5280	5280	0
114	20250121	172900	72398720	5280	5280	5280	5280	0
115	20250121	172800	72398720	5280	5280	5280	5280	0
116	20250121	172700	72398720	5280	5280	5280	5280	0
117	20250121	172600	72398720	5280	5280	5280	5280	0
118	20250121	172500	72398720	5280	5280	5280	5280	0
119	20250121	172400	72398720	5280	5280	5280	5280	0
120	20250121	172300	72398720	5280	5280	5280	5280	0
121	20250121	172200	72398720	5280	5280	5280	5280	0
122	20250121	172100	72398720	5280	5280	5280	5280	557
123	20250121	172000	72398720	5280	5280	5280	5280	0
124	20250121	171900	72398720	5280	5280	5280	5280	0
125	20250121	171800	72398720	5280	5280	5280	5280	0
126	20250121	171700	72398720	5280	5280	5280	5280	0
127	20250121	171600	72398720	5280	5280	5280	5280	0
128	20250121	171500	72398720	5280	5280	5280	5280	0
129	20250121	171400	72398720	5280	5280	5280	5280	0
130	20250121	171300	72398720	5280	5280	5280	5280	0
131	20250121	171200	72398720	5280	5280	5280	5280	0
132	20250121	171100	72398720	5280	5280	5280	5280	0
133	20250121	171000	72398720	5280	5280	5280	5280	0
134	20250121	170900	72398720	5280	5280	5280	5280	0
135	20250121	170800	72398720	5280	5280	5280	5280	0
136	20250121	170700	72398720	5280	5280	5280	5280	0
137	20250121	170600	72398720	5280	5280	5280	5280	0
138	20250121	170500	72398720	5280	5280	5280	5280	0
139	20250121	170400	72398720	5280	5280	5280	5280	0
140	20250121	170300	72398720	5280	5280	5280	5280	0
141	20250121	170200	72398720	5280	5280	5280	5280	0
142	20250121	170100	72398720	5280	5280	5280	5280	0
143	20250121	170000	72398720	5280	5280	5280	5280	0
144	20250121	165900	72398720	5280	5280	5280	5280	0
145	20250121	165800	72398720	5280	5280	5280	5280	0
146	20250121	165700	72398720	5280	5280	5280	5280	0
147	20250121	165600	72398720	5280	5280	5280	5280	0
148	20250121	165500	72398720	5280	5280	5280	5280	0
149	20250121	165400	72398720	5280	5280	5280	5280	0
150	20250121	165300	72398720	5280	5280	5280	5280	0
151	20250121	165200	72398720	5280	5280	5280	5280	0
152	20250121	165100	72398720	5280	5280	5280	5280	557
153	20250121	165000	72398720	5280	5280	5280	5280	0
154	20250121	164900	72398720	5280	5280	5280	5280	0
155	20250121	164800	72398720	5280	5280	5280	5280	0
156	20250121	164700	72398720	5280	5280	5280	5280	0
157	20250121	164600	72398720	5280	5280	5280	5280	0
158	20250121	164500	72398720	5280	5280	5280	5280	0
159	20250121	164400	72398720	5280	5280	5280	5280	0
160	20250121	164300	72398720	5280	5280	5280	5280	0
161	20250121	164200	72398720	5280	5280	5280	5280	0
162	20250121	164100	72398720	5280	5280	5280	5280	0
163	20250121	164000	72398720	5280	5280	5280	5280	0
164	20250121	163900	72398720	5280	5280	5280	5280	0
165	20250121	163800	72398720	5280	5280	5280	5280	0
166	20250121	163700	72398720	5280	5280	5280	5280	0
167	20250121	163600	72398720	5280	5280	5280	5280	0
168	20250121	163500	72398720	5280	5280	5280	5280	0
169	20250121	163400	72398720	5280	5280	5280	5280	0
170	20250121	163300	72398720	5280	5280	5280	5280	0
171	20250121	163200	72398720	5280	5280	5280	5280	0
172	20250121	163100	72398720	5280	5280	5280	5280	0
173	20250121	163000	72398720	5280	5280	5280	5280	0
174	20250121	162900	72398720	5280	5280	5280	5280	0
175	20250121	162800	72398720	5280	5280	5280	5280	0
176	20250121	162700	72398720	5280	5280	5280	5280	0
177	20250121	162600	72398720	5280	5280	5280	5280	0
178	20250121	162500	72398720	5280	5280	5280	5280	0
179	20250121	162400	72398720	5280	5280	5280	5280	0
180	20250121	162300	72398720	5280	5280	5280	5280	0
181	20250121	162200	72398720	5280	5280	5280	5280	0
182	20250121	162100	72398720	5280	5280	5280	5280	557
183	20250121	162000	72398720	5280	5280	5280	5280	0
184	20250121	161900	72398720	5280	5280	5280	5280	0
185	20250121	161800	72398720	5280	5280	5280	5280	0
186	20250121	161700	72398720	5280	5280	5280	5280	0
187	20250121	161600	72398720	5280	5280	5280	5280	0
188	20250121	161500	72398720	5280	5280	5280	5280	0
189	20250121	161400	72398720	5280	5280	5280	5280	0
190	20250121	161300	72398720	5280	5280	5280	5280	0
191	20250121	161200	72398720	5280	5280	5280	5280	0
192	20250121	161100	72398720	5280	5280	5280	5280	0
193	20250121	161000	72398720	5280	5280	5280	5280	0
194	20250121	160900	72398720	5280	5280	5280	5280	0
195	20250121	160800	72398720	5280	5280	5280	5280	0
196	20250121	160700	72398720	5280	5280	5280	5280	0
197	20250121	160600	72398720	5280	5280	5280	5280	0
198	20250121	160500	72398720	5280	5280	5280	5280	0
199	20250121	160400	72398720	5280	5280	5280	5280	0
200	20250121	160300	72398720	5280	5280	5280	5280	0
201	20250121	160200	72398720	5280	5280	5280	5280	0
202	20250121	160100	72398720	5280	5280	5280	5280	0
203	20250121	160000	72398720	5280	5280	5280	5280	0
204	20250121	155900	72398720	5280	5280	5280	5280	0
205	20250121	155800	72398720	5280	5280	5280	5280	0
206	20250121	155700	72398720	5280	5280	5280	5280	0
207	20250121	155600	72398720	5280	5280	5280	5280	0
208	20250121	155500	72398720	5280	5280	5280	5280	0
209	20250121	155400	72398720	5280	5280	5280	5280	0
210	20250121	155300	72398720	5280	5280	5280	5280	0
211	20250121	155200	72398720	5280	5280	5280	5280	0
212	20250121	155100	72398720	5280	5280	5280	5280	557
213	20250121	155000	72398720	5280	5280	5280	5280	0
214	20250121	154900	72398720	5280	5280	5280	5280	0
215	20250121	154800	72398720	5280	5280	5280	5280	0
216	20250121	154700	72398720	5280	5280	5280	5280	0
217	20250121	154600	72398720	5280	5280	5280	5280	0
218	20250121	154500	72398720	5280	5280	5280	5280	0
219	20250121	154400	72398720	5280	5280	5280	5280	0
220	20250121	154300	72398720	5280	5280	5280	5280	0
221	20250121	154200	72398720	5280	5280	5280	5280	0
222	20250121	154100	72398720	5280	5280	5280	5280	0
223	20250121	154000	72398720	5280	5280	5280	5280	0
224	20250121	153900	72398720	5280	5280	5280	5280	0
225	20250121	153800	72398720	5280	5280	5280	5280	0
226	20250121	153700	72398720	5280	5280	5280	5280	0
227	20250121	153600	72398720	5280	5280	5280	5280	0
228	20250121	153500	72398720	5280	5280	5280	5280	0
229	20250121	153400	72398720	5280	5280	5280	5280	0
230	20250121	153300	72398720	5280	5280	5280	5280	0
231	20250121	153200	72398720	5280	5280	5280	5280	0
232	20250121	153100	72398720	5280	5280	5280	5280	0
233	20250121	153000	72398720	5280	5280	5280	5280	557
234	20250121	152900	69457760	5300	5300	5300	5300	0
235	20250121	152800	69457760	5300	5300	5300	5300	0
236	20250121	152700	69457760	5300	5300	5300	5300	0
237	20250121	152600	69457760	5300	5300	5300	5300	0
238	20250121	152500	69457760	5300	5300	5300	5300	0
239	20250121	152400	69457760	5300	5300	5300	5300	0
240	20250121	152300	69457760	5300	5300	5300	5300	0
241	20250121	152200	69457760	5300	5300	5300	5300	0
242	20250121	152100	69457760	5300	5300	5300	5300	0
243	20250121	152000	69457760	5300	5300	5300	5300	0
244	20250121	151900	69457760	5300	5280	5300	5280	11
245	20250121	151800	69399660	5280	5280	5280	5280	1
246	20250121	151700	69394380	5290	5290	5290	5280	260
247	20250121	151600	68020380	5290	5290	5290	5290	61
248	20250121	151500	67697690	5290	5290	5290	5290	60
249	20250121	151400	67380290	5290	5310	5310	5290	341
250	20250121	151300	65576200	5330	5330	5330	5330	0
251	20250121	151200	65576200	5330	5330	5330	5330	22
252	20250121	151100	65458940	5290	5290	5290	5290	0
253	20250121	151000	65458940	5290	5290	5290	5290	0
254	20250121	150900	65458940	5290	5290	5290	5290	0
255	20250121	150800	65458940	5290	5290	5290	5290	109
256	20250121	150700	64882330	5290	5310	5310	5290	600
257	20250121	150600	61700870	5310	5310	5310	5310	0
258	20250121	150500	61700870	5310	5320	5320	5310	12
259	20250121	150400	61637040	5330	5330	5330	5330	0
260	20250121	150300	61637040	5330	5330	5330	5330	0
261	20250121	150200	61637040	5330	5330	5330	5330	0
262	20250121	150100	61637040	5330	5330	5330	5330	0
263	20250121	150000	61637040	5330	5330	5330	5330	1
264	20250121	145900	61631710	5310	5310	5310	5310	0
265	20250121	145800	61631710	5310	5310	5310	5310	0
266	20250121	145700	61631710	5310	5310	5310	5310	0
267	20250121	145600	61631710	5310	5310	5310	5310	0
268	20250121	145500	61631710	5310	5310	5310	5310	0
269	20250121	145400	61631710	5310	5310	5310	5310	0
270	20250121	145300	61631710	5310	5310	5310	5310	0
271	20250121	145200	61631710	5310	5310	5310	5310	0
272	20250121	145100	61631710	5310	5310	5310	5310	1
273	20250121	145000	61626400	5330	5330	5330	5330	100
274	20250121	144900	61093400	5340	5340	5340	5340	0
275	20250121	144800	61093400	5340	5340	5340	5340	0
276	20250121	144700	61093400	5340	5340	5340	5340	0
277	20250121	144600	61093400	5340	5340	5340	5340	0
278	20250121	144500	61093400	5340	5340	5340	5340	1
279	20250121	144400	61088060	5310	5310	5310	5310	0
280	20250121	144300	61088060	5310	5310	5310	5310	0
281	20250121	144200	61088060	5310	5310	5310	5310	0
282	20250121	144100	61088060	5310	5320	5320	5310	125
283	20250121	144000	60423770	5320	5320	5320	5320	6
284	20250121	143900	60391850	5320	5320	5320	5320	0
285	20250121	143800	60391850	5320	5320	5320	5320	0
286	20250121	143700	60391850	5320	5320	5320	5320	0
287	20250121	143600	60391850	5320	5320	5320	5320	0
288	20250121	143500	60391850	5320	5320	5320	5320	1
289	20250121	143400	60386530	5330	5330	5330	5330	1
290	20250121	143300	60381200	5310	5310	5310	5310	0
291	20250121	143200	60381200	5310	5310	5310	5310	0
292	20250121	143100	60381200	5310	5310	5310	5310	0
293	20250121	143000	60381200	5310	5310	5310	5310	0
294	20250121	142900	60381200	5310	5310	5310	5310	0
295	20250121	142800	60381200	5310	5310	5310	5310	0
296	20250121	142700	60381200	5310	5310	5310	5310	0
297	20250121	142600	60381200	5310	5310	5310	5310	0
298	20250121	142500	60381200	5310	5310	5310	5310	0
299	20250121	142400	60381200	5310	5320	5320	5310	300
300	20250121	142300	58788160	5330	5340	5340	5330	23
301	20250121	142200	58665470	5340	5340	5340	5340	0
302	20250121	142100	58665470	5340	5340	5340	5340	0
303	20250121	142000	58665470	5340	5340	5340	5340	6
304	20250121	141900	58633430	5340	5340	5340	5340	0
305	20250121	141800	58633430	5340	5340	5340	5340	0
306	20250121	141700	58633430	5340	5340	5340	5340	20
307	20250121	141600	58526630	5330	5330	5330	5330	0
308	20250121	141500	58526630	5330	5330	5330	5330	20
309	20250121	141400	58420030	5330	5330	5330	5330	0
310	20250121	141300	58420030	5330	5330	5330	5330	0
311	20250121	141200	58420030	5330	5330	5330	5330	0
312	20250121	141100	58420030	5330	5330	5330	5330	0
313	20250121	141000	58420030	5330	5330	5330	5330	409
314	20250121	140900	56240060	5340	5340	5340	5340	0
315	20250121	140800	56240060	5340	5340	5340	5340	0
316	20250121	140700	56240060	5340	5340	5340	5340	0
317	20250121	140600	56240060	5340	5340	5340	5340	0
318	20250121	140500	56240060	5340	5340	5340	5340	0
319	20250121	140400	56240060	5340	5340	5340	5340	0
320	20250121	140300	56240060	5340	5340	5340	5340	0
321	20250121	140200	56240060	5340	5340	5340	5340	0
322	20250121	140100	56240060	5340	5340	5340	5340	0
323	20250121	140000	56240060	5340	5340	5340	5340	0
324	20250121	135900	56240060	5340	5340	5340	5340	0
325	20250121	135800	56240060	5340	5340	5340	5340	0
326	20250121	135700	56240060	5340	5340	5340	5340	0
327	20250121	135600	56240060	5340	5340	5340	5340	0
328	20250121	135500	56240060	5340	5340	5340	5340	0
329	20250121	135400	56240060	5340	5320	5340	5310	60
330	20250121	135300	55921130	5340	5340	5340	5340	0
331	20250121	135200	55921130	5340	5340	5340	5340	0
332	20250121	135100	55921130	5340	5340	5340	5340	45
333	20250121	135000	55680830	5320	5320	5320	5320	0
334	20250121	134900	55680830	5320	5320	5320	5320	0
335	20250121	134800	55680830	5320	5320	5320	5320	0
336	20250121	134700	55680830	5320	5320	5320	5320	9
337	20250121	134600	55632950	5320	5320	5320	5320	0
338	20250121	134500	55632950	5320	5320	5320	5320	0
339	20250121	134400	55632950	5320	5320	5320	5320	1
340	20250121	134300	55627630	5320	5320	5320	5320	0
341	20250121	134200	55627630	5320	5320	5320	5320	0
342	20250121	134100	55627630	5320	5320	5320	5320	0
343	20250121	134000	55627630	5320	5320	5320	5320	0
344	20250121	133900	55627630	5320	5320	5320	5320	0
345	20250121	133800	55627630	5320	5320	5320	5320	0
346	20250121	133700	55627630	5320	5320	5320	5320	62
347	20250121	133600	55297790	5320	5320	5320	5320	0
348	20250121	133500	55297790	5320	5320	5320	5320	0
349	20250121	133400	55297790	5320	5320	5320	5320	0
350	20250121	133300	55297790	5320	5320	5320	5320	0
351	20250121	133200	55297790	5320	5320	5320	5320	0
352	20250121	133100	55297790	5320	5320	5320	5320	0
353	20250121	133000	55297790	5320	5320	5320	5320	5
354	20250121	132900	55271190	5310	5310	5310	5310	0
355	20250121	132800	55271190	5310	5310	5310	5310	0
356	20250121	132700	55271190	5310	5310	5310	5310	0
357	20250121	132600	55271190	5310	5310	5310	5310	0
358	20250121	132500	55271190	5310	5310	5310	5310	0
359	20250121	132400	55271190	5310	5310	5310	5310	0
360	20250121	132300	55271190	5310	5310	5310	5310	0
361	20250121	132200	55271190	5310	5310	5310	5310	0
362	20250121	132100	55271190	5310	5310	5310	5310	0
363	20250121	132000	55271190	5310	5310	5310	5310	0
364	20250121	131900	55271190	5310	5310	5310	5310	0
365	20250121	131800	55271190	5310	5310	5310	5310	0
366	20250121	131700	55271190	5310	5310	5310	5310	0
367	20250121	131600	55271190	5310	5310	5310	5310	0
368	20250121	131500	55271190	5310	5310	5310	5310	0
369	20250121	131400	55271190	5310	5310	5310	5310	0
370	20250121	131300	55271190	5310	5310	5310	5310	0
371	20250121	131200	55271190	5310	5310	5310	5310	0
372	20250121	131100	55271190	5310	5310	5310	5310	0
373	20250121	131000	55271190	5310	5310	5310	5310	0
374	20250121	130900	55271190	5310	5310	5310	5310	0
375	20250121	130800	55271190	5310	5310	5310	5310	10
376	20250121	130700	55218090	5310	5310	5310	5310	0
377	20250121	130600	55218090	5310	5310	5310	5310	0
378	20250121	130500	55218090	5310	5310	5310	5310	0
379	20250121	130400	55218090	5310	5310	5310	5310	0
380	20250121	130300	55218090	5310	5310	5310	5310	0
381	20250121	130200	55218090	5310	5310	5310	5310	0
382	20250121	130100	55218090	5310	5310	5310	5310	0
383	20250121	130000	55218090	5310	5310	5310	5310	0
384	20250121	125900	55218090	5310	5310	5310	5310	0
385	20250121	125800	55218090	5310	5310	5310	5310	0
386	20250121	125700	55218090	5310	5320	5320	5310	74
387	20250121	125600	54825100	5330	5330	5330	5330	0
388	20250121	125500	54825100	5330	5330	5330	5330	0
389	20250121	125400	54825100	5330	5330	5330	5330	0
390	20250121	125300	54825100	5330	5330	5330	5330	0
391	20250121	125200	54825100	5330	5330	5330	5330	0
392	20250121	125100	54825100	5330	5330	5330	5330	500
393	20250121	125000	52160100	5310	5310	5310	5310	0
394	20250121	124900	52160100	5310	5310	5310	5310	0
395	20250121	124800	52160100	5310	5310	5310	5310	0
396	20250121	124700	52160100	5310	5310	5310	5310	0
397	20250121	124600	52160100	5310	5310	5310	5310	0
398	20250121	124500	52160100	5310	5310	5310	5310	0
399	20250121	124400	52160100	5310	5310	5310	5310	20
400	20250121	124300	52053900	5300	5300	5300	5300	0
401	20250121	124200	52053900	5300	5300	5300	5300	0
402	20250121	124100	52053900	5300	5300	5300	5300	0
403	20250121	124000	52053900	5300	5300	5300	5300	0
404	20250121	123900	52053900	5300	5300	5300	5300	0
405	20250121	123800	52053900	5300	5300	5300	5300	0
406	20250121	123700	52053900	5300	5300	5300	5300	0
407	20250121	123600	52053900	5300	5300	5300	5300	0
408	20250121	123500	52053900	5300	5300	5300	5300	0
409	20250121	123400	52053900	5300	5300	5300	5300	0
410	20250121	123300	52053900	5300	5300	5300	5300	0
411	20250121	123200	52053900	5300	5300	5300	5300	0
412	20250121	123100	52053900	5300	5300	5300	5300	0
413	20250121	123000	52053900	5300	5300	5300	5300	0
414	20250121	122900	52053900	5300	5300	5300	5300	0
415	20250121	122800	52053900	5300	5300	5300	5300	0
416	20250121	122700	52053900	5300	5300	5300	5300	1
417	20250121	122600	52048600	5340	5340	5340	5340	0
418	20250121	122500	52048600	5340	5340	5340	5340	0
419	20250121	122400	52048600	5340	5340	5340	5340	0
420	20250121	122300	52048600	5340	5340	5340	5340	1
421	20250121	122200	52043260	5300	5300	5300	5300	0
422	20250121	122100	52043260	5300	5300	5300	5300	0
423	20250121	122000	52043260	5300	5300	5300	5300	0
424	20250121	121900	52043260	5300	5300	5300	5300	0
425	20250121	121800	52043260	5300	5300	5300	5300	0
426	20250121	121700	52043260	5300	5300	5300	5300	0
427	20250121	121600	52043260	5300	5300	5300	5300	0
428	20250121	121500	52043260	5300	5300	5300	5300	0
429	20250121	121400	52043260	5300	5300	5300	5300	0
430	20250121	121300	52043260	5300	5300	5300	5300	0
431	20250121	121200	52043260	5300	5300	5300	5300	0
432	20250121	121100	52043260	5300	5300	5300	5300	0
433	20250121	121000	52043260	5300	5300	5300	5300	0
434	20250121	120900	52043260	5300	5300	5300	5300	0
435	20250121	120800	52043260	5300	5300	5300	5300	0
436	20250121	120700	52043260	5300	5300	5300	5300	1
437	20250121	120600	52037960	5300	5300	5300	5300	0
438	20250121	120500	52037960	5300	5300	5300	5300	0
439	20250121	120400	52037960	5300	5300	5300	5300	0
440	20250121	120300	52037960	5300	5300	5300	5300	0
441	20250121	120200	52037960	5300	5300	5300	5300	0
442	20250121	120100	52037960	5300	5300	5300	5300	0
443	20250121	120000	52037960	5300	5300	5300	5300	0
444	20250121	115900	52037960	5300	5300	5300	5300	0
445	20250121	115800	52037960	5300	5300	5300	5300	0
446	20250121	115700	52037960	5300	5300	5300	5300	0
447	20250121	115600	52037960	5300	5300	5300	5300	0
448	20250121	115500	52037960	5300	5300	5300	5300	1
449	20250121	115400	52032660	5290	5290	5290	5290	0
450	20250121	115300	52032660	5290	5290	5290	5290	0
451	20250121	115200	52032660	5290	5290	5290	5290	0
452	20250121	115100	52032660	5290	5290	5290	5290	0
453	20250121	115000	52032660	5290	5290	5290	5290	0
454	20250121	114900	52032660	5290	5290	5290	5290	0
455	20250121	114800	52032660	5290	5290	5340	5290	4
456	20250121	114700	52011400	5290	5290	5290	5290	0
457	20250121	114600	52011400	5290	5290	5290	5290	1
458	20250121	114500	52006110	5290	5330	5330	5290	11
459	20250121	114400	51947520	5330	5330	5330	5330	3
460	20250121	114300	51931530	5290	5290	5290	5290	0
461	20250121	114200	51931530	5290	5290	5290	5290	0
462	20250121	114100	51931530	5290	5290	5290	5290	0
463	20250121	114000	51931530	5290	5290	5290	5290	31
464	20250121	113900	51767540	5290	5290	5290	5290	1
465	20250121	113800	51762250	5290	5290	5290	5290	0
466	20250121	113700	51762250	5290	5290	5290	5290	0
467	20250121	113600	51762250	5290	5290	5290	5290	0
468	20250121	113500	51762250	5290	5290	5290	5290	0
469	20250121	113400	51762250	5290	5290	5290	5290	0
470	20250121	113300	51762250	5290	5300	5300	5290	334
471	20250121	113200	49995170	5300	5300	5300	5300	0
472	20250121	113100	49995170	5300	5300	5300	5300	0
473	20250121	113000	49995170	5300	5300	5300	5300	0
474	20250121	112900	49995170	5300	5300	5300	5300	0
475	20250121	112800	49995170	5300	5300	5300	5300	0
476	20250121	112700	49995170	5300	5300	5300	5300	0
477	20250121	112600	49995170	5300	5300	5300	5300	0
478	20250121	112500	49995170	5300	5300	5300	5300	1
479	20250121	112400	49989870	5290	5290	5290	5290	0
480	20250121	112300	49989870	5290	5290	5290	5290	15
481	20250121	112200	49910520	5300	5300	5300	5300	0
482	20250121	112100	49910520	5300	5310	5310	5300	253
483	20250121	112000	48569410	5300	5300	5300	5300	0
484	20250121	111900	48569410	5300	5300	5300	5300	0
485	20250121	111800	48569410	5300	5300	5300	5300	0
486	20250121	111700	48569410	5300	5300	5300	5300	0
487	20250121	111600	48569410	5300	5300	5300	5300	0
488	20250121	111500	48569410	5300	5300	5300	5300	0
489	20250121	111400	48569410	5300	5300	5300	5300	0
490	20250121	111300	48569410	5300	5300	5300	5300	0
491	20250121	111200	48569410	5300	5300	5300	5300	0
492	20250121	111100	48569410	5300	5300	5300	5300	0
493	20250121	111000	48569410	5300	5300	5300	5300	60
494	20250121	110900	48251410	5300	5300	5300	5300	100
495	20250121	110800	47721410	5320	5320	5320	5320	0
496	20250121	110700	47721410	5320	5320	5320	5320	45
497	20250121	110600	47482010	5320	5320	5320	5320	144
498	20250121	110500	46715930	5320	5320	5320	5320	0
499	20250121	110400	46715930	5320	5320	5320	5320	0
500	20250121	110300	46715930	5320	5320	5320	5320	0
501	20250121	110200	46715930	5320	5320	5320	5320	0
502	20250121	110100	46715930	5320	5320	5320	5320	139
503	20250121	110000	45976450	5310	5310	5310	5310	317
504	20250121	105900	44293180	5320	5320	5320	5320	0
505	20250121	105800	44293180	5320	5320	5320	5320	7
506	20250121	105700	44255940	5320	5320	5320	5320	0
507	20250121	105600	44255940	5320	5320	5320	5320	0
508	20250121	105500	44255940	5320	5330	5330	5320	94
509	20250121	105400	43755650	5330	5330	5330	5330	0
510	20250121	105300	43755650	5330	5330	5330	5330	0
511	20250121	105200	43755650	5330	5330	5330	5330	0
512	20250121	105100	43755650	5330	5330	5330	5330	0
513	20250121	105000	43755650	5330	5330	5330	5330	382
514	20250121	104900	41719590	5330	5330	5330	5330	0
515	20250121	104800	41719590	5330	5330	5330	5330	2
516	20250121	104700	41708930	5330	5330	5330	5330	0
517	20250121	104600	41708930	5330	5330	5330	5330	35
518	20250121	104500	41522380	5330	5330	5330	5330	0
519	20250121	104400	41522380	5330	5330	5330	5330	0
520	20250121	104300	41522380	5330	5330	5330	5330	0
521	20250121	104200	41522380	5330	5330	5330	5330	0
522	20250121	104100	41522380	5330	5330	5330	5330	0
523	20250121	104000	41522380	5330	5330	5330	5330	0
524	20250121	103900	41522380	5330	5330	5330	5330	0
525	20250121	103800	41522380	5330	5330	5330	5330	0
526	20250121	103700	41522380	5330	5330	5330	5330	8
527	20250121	103600	41479740	5330	5330	5330	5330	0
528	20250121	103500	41479740	5330	5330	5330	5330	0
529	20250121	103400	41479740	5330	5330	5330	5330	0
530	20250121	103300	41479740	5330	5330	5330	5330	0
531	20250121	103200	41479740	5330	5330	5330	5330	0
532	20250121	103100	41479740	5330	5330	5330	5330	788
533	20250121	103000	37279700	5350	5350	5350	5350	1
534	20250121	102900	37274350	5350	5350	5350	5350	0
535	20250121	102800	37274350	5350	5350	5350	5350	15
536	20250121	102700	37194100	5350	5350	5350	5350	0
537	20250121	102600	37194100	5350	5340	5350	5330	250
538	20250121	102500	35859500	5350	5350	5350	5350	20
539	20250121	102400	35752500	5340	5340	5340	5340	0
540	20250121	102300	35752500	5340	5340	5340	5340	0
541	20250121	102200	35752500	5340	5340	5340	5340	0
542	20250121	102100	35752500	5340	5340	5340	5340	0
543	20250121	102000	35752500	5340	5340	5340	5340	26
544	20250121	101900	35613660	5340	5340	5340	5340	0
545	20250121	101800	35613660	5340	5350	5350	5340	74
546	20250121	101700	35218460	5380	5380	5380	5380	0
547	20250121	101600	35218460	5380	5380	5380	5380	0
548	20250121	101500	35218460	5380	5380	5380	5380	0
549	20250121	101400	35218460	5380	5380	5380	5380	0
550	20250121	101300	35218460	5380	5380	5380	5380	4
551	20250121	101200	35196940	5330	5370	5370	5330	103
552	20250121	101100	34645630	5370	5370	5370	5370	10
553	20250121	101000	34591930	5370	5370	5370	5370	0
554	20250121	100900	34591930	5370	5370	5370	5370	0
555	20250121	100800	34591930	5370	5370	5370	5370	0
556	20250121	100700	34591930	5370	5370	5370	5370	102
557	20250121	100600	34044190	5370	5370	5370	5370	0
558	20250121	100500	34044190	5370	5370	5370	5370	0
559	20250121	100400	34044190	5370	5370	5370	5370	0
560	20250121	100300	34044190	5370	5370	5370	5370	0
561	20250121	100200	34044190	5370	5330	5370	5320	530
562	20250121	100100	31221960	5330	5330	5330	5330	130
563	20250121	100000	30529060	5370	5370	5370	5370	0
564	20250121	095900	30529060	5370	5370	5370	5370	0
565	20250121	095800	30529060	5370	5370	5370	5370	0
566	20250121	095700	30529060	5370	5370	5370	5370	0
567	20250121	095600	30529060	5370	5370	5370	5370	0
568	20250121	095500	30529060	5370	5370	5370	5370	11
569	20250121	095400	30469990	5370	5370	5370	5370	0
570	20250121	095300	30469990	5370	5370	5370	5370	36
571	20250121	095200	30276670	5330	5330	5330	5330	0
572	20250121	095100	30276670	5330	5330	5330	5330	1
573	20250121	095000	30271340	5330	5330	5330	5330	1
574	20250121	094900	30266010	5330	5330	5330	5330	0
575	20250121	094800	30266010	5330	5330	5330	5330	0
576	20250121	094700	30266010	5330	5350	5350	5330	325
577	20250121	094600	28531800	5380	5380	5380	5380	2
578	20250121	094500	28521040	5380	5380	5380	5380	2
579	20250121	094400	28510280	5380	5350	5380	5350	2
580	20250121	094300	28499550	5380	5380	5380	5380	2
581	20250121	094200	28488790	5350	5350	5350	5350	0
582	20250121	094100	28488790	5350	5350	5350	5350	0
583	20250121	094000	28488790	5350	5350	5350	5350	80
584	20250121	093900	28060790	5380	5380	5380	5380	0
585	20250121	093800	28060790	5380	5380	5380	5380	0
586	20250121	093700	28060790	5380	5380	5380	5380	1
587	20250121	093600	28055410	5350	5370	5370	5350	150
588	20250121	093500	27252880	5370	5370	5370	5370	0
589	20250121	093400	27252880	5370	5370	5370	5370	19
590	20250121	093300	27150850	5370	5360	5370	5360	245
591	20250121	093200	25837540	5360	5360	5360	5360	0
592	20250121	093100	25837540	5360	5360	5360	5360	21
593	20250121	093000	25724980	5360	5370	5370	5360	43
594	20250121	092900	25494170	5370	5370	5370	5370	11
595	20250121	092800	25435100	5380	5370	5380	5370	63
596	20250121	092700	25096270	5370	5370	5370	5370	0
597	20250121	092600	25096270	5370	5370	5370	5370	2
598	20250121	092500	25085530	5370	5370	5370	5370	0
599	20250121	092400	25085530	5370	5370	5370	5370	0
600	20250121	092300	25085530	5370	5370	5370	5370	10
601	20250121	092200	25031830	5380	5380	5380	5380	0
602	20250121	092100	25031830	5380	5380	5380	5380	0
603	20250121	092000	25031830	5380	5380	5380	5380	0
604	20250121	091900	25031830	5380	5380	5380	5380	0
605	20250121	091800	25031830	5380	5380	5390	5380	6
606	20250121	091700	24999540	5380	5380	5380	5380	0
607	20250121	091600	24999540	5380	5380	5380	5380	530
608	20250121	091500	22148140	5400	5400	5400	5400	20
609	20250121	091400	22040140	5380	5380	5380	5380	250
610	20250121	091300	20695140	5380	5390	5390	5380	62
611	20250121	091200	20360980	5370	5390	5390	5370	495
612	20250121	091100	17692950	5420	5420	5420	5420	0
613	20250121	091000	17692950	5420	5400	5420	5390	1347
614	20250121	090900	10396170	5400	5400	5400	5400	19
615	20250121	090800	10293570	5400	5400	5400	5400	0
616	20250121	090700	10293570	5400	5400	5400	5400	10
617	20250121	090600	10239570	5400	5390	5400	5390	352
618	20250121	090500	8339710	5400	5400	5400	5400	10
619	20250121	090400	8285710	5400	5380	5400	5380	501
620	20250121	090300	5590310	5380	5380	5380	5380	90
621	20250121	090200	5106110	5370	5370	5370	5370	0
622	20250121	090100	5106110	5370	5370	5370	5370	101
623	20250121	090000	4563740	5360	5330	5360	5330	856