KissMeData/111710/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	201300	10354630	5380	5380	5380	5380	55
3	20250113	201200	10354630	5380	5380	5380	5380	0
4	20250113	201100	10354630	5380	5380	5380	5380	0
5	20250113	201000	10354630	5380	5380	5380	5380	0
6	20250113	200900	10354630	5380	5380	5380	5380	0
7	20250113	200800	10354630	5380	5380	5380	5380	0
8	20250113	200700	10354630	5380	5380	5380	5380	0
9	20250113	200600	10354630	5380	5380	5380	5380	0
10	20250113	200500	10354630	5380	5380	5380	5380	0
11	20250113	200400	10354630	5380	5380	5380	5380	0
12	20250113	200300	10354630	5380	5380	5380	5380	0
13	20250113	200200	10354630	5380	5380	5380	5380	0
14	20250113	200100	10354630	5380	5380	5380	5380	0
15	20250113	200000	10354630	5380	5380	5380	5380	0
16	20250113	195900	10354630	5380	5380	5380	5380	0
17	20250113	195800	10354630	5380	5380	5380	5380	0
18	20250113	195700	10354630	5380	5380	5380	5380	0
19	20250113	195600	10354630	5380	5380	5380	5380	0
20	20250113	195500	10354630	5380	5380	5380	5380	0
21	20250113	195400	10354630	5380	5380	5380	5380	0
22	20250113	195300	10354630	5380	5380	5380	5380	0
23	20250113	195200	10354630	5380	5380	5380	5380	0
24	20250113	195100	10354630	5380	5380	5380	5380	0
25	20250113	195000	10354630	5380	5380	5380	5380	0
26	20250113	194900	10354630	5380	5380	5380	5380	0
27	20250113	194800	10354630	5380	5380	5380	5380	0
28	20250113	194700	10354630	5380	5380	5380	5380	0
29	20250113	194600	10354630	5380	5380	5380	5380	0
30	20250113	194500	10354630	5380	5380	5380	5380	0
31	20250113	194400	10354630	5380	5380	5380	5380	0
32	20250113	194300	10354630	5380	5380	5380	5380	55
33	20250113	194200	10354630	5380	5380	5380	5380	0
34	20250113	194100	10354630	5380	5380	5380	5380	0
35	20250113	194000	10354630	5380	5380	5380	5380	0
36	20250113	193900	10354630	5380	5380	5380	5380	0
37	20250113	193800	10354630	5380	5380	5380	5380	0
38	20250113	193700	10354630	5380	5380	5380	5380	0
39	20250113	193600	10354630	5380	5380	5380	5380	0
40	20250113	193500	10354630	5380	5380	5380	5380	0
41	20250113	193400	10354630	5380	5380	5380	5380	0
42	20250113	193300	10354630	5380	5380	5380	5380	0
43	20250113	193200	10354630	5380	5380	5380	5380	0
44	20250113	193100	10354630	5380	5380	5380	5380	0
45	20250113	193000	10354630	5380	5380	5380	5380	0
46	20250113	192900	10354630	5380	5380	5380	5380	0
47	20250113	192800	10354630	5380	5380	5380	5380	0
48	20250113	192700	10354630	5380	5380	5380	5380	0
49	20250113	192600	10354630	5380	5380	5380	5380	0
50	20250113	192500	10354630	5380	5380	5380	5380	0
51	20250113	192400	10354630	5380	5380	5380	5380	0
52	20250113	192300	10354630	5380	5380	5380	5380	0
53	20250113	192200	10354630	5380	5380	5380	5380	0
54	20250113	192100	10354630	5380	5380	5380	5380	0
55	20250113	192000	10354630	5380	5380	5380	5380	0
56	20250113	191900	10354630	5380	5380	5380	5380	0
57	20250113	191800	10354630	5380	5380	5380	5380	0
58	20250113	191700	10354630	5380	5380	5380	5380	0
59	20250113	191600	10354630	5380	5380	5380	5380	0
60	20250113	191500	10354630	5380	5380	5380	5380	0
61	20250113	191400	10354630	5380	5380	5380	5380	0
62	20250113	191300	10354630	5380	5380	5380	5380	55
63	20250113	191200	10354630	5380	5380	5380	5380	0
64	20250113	191100	10354630	5380	5380	5380	5380	0
65	20250113	191000	10354630	5380	5380	5380	5380	0
66	20250113	190900	10354630	5380	5380	5380	5380	0
67	20250113	190800	10354630	5380	5380	5380	5380	0
68	20250113	190700	10354630	5380	5380	5380	5380	0
69	20250113	190600	10354630	5380	5380	5380	5380	0
70	20250113	190500	10354630	5380	5380	5380	5380	0
71	20250113	190400	10354630	5380	5380	5380	5380	0
72	20250113	190300	10354630	5380	5380	5380	5380	0
73	20250113	190200	10354630	5380	5380	5380	5380	0
74	20250113	190100	10354630	5380	5380	5380	5380	0
75	20250113	190000	10354630	5380	5380	5380	5380	0
76	20250113	185900	10354630	5380	5380	5380	5380	0
77	20250113	185800	10354630	5380	5380	5380	5380	0
78	20250113	185700	10354630	5380	5380	5380	5380	0
79	20250113	185600	10354630	5380	5380	5380	5380	0
80	20250113	185500	10354630	5380	5380	5380	5380	0
81	20250113	185400	10354630	5380	5380	5380	5380	0
82	20250113	185300	10354630	5380	5380	5380	5380	0
83	20250113	185200	10354630	5380	5380	5380	5380	0
84	20250113	185100	10354630	5380	5380	5380	5380	0
85	20250113	185000	10354630	5380	5380	5380	5380	0
86	20250113	184900	10354630	5380	5380	5380	5380	0
87	20250113	184800	10354630	5380	5380	5380	5380	0
88	20250113	184700	10354630	5380	5380	5380	5380	0
89	20250113	184600	10354630	5380	5380	5380	5380	0
90	20250113	184500	10354630	5380	5380	5380	5380	0
91	20250113	184400	10354630	5380	5380	5380	5380	0
92	20250113	184300	10354630	5380	5380	5380	5380	55
93	20250113	184200	10354630	5380	5380	5380	5380	0
94	20250113	184100	10354630	5380	5380	5380	5380	0
95	20250113	184000	10354630	5380	5380	5380	5380	0
96	20250113	183900	10354630	5380	5380	5380	5380	0
97	20250113	183800	10354630	5380	5380	5380	5380	0
98	20250113	183700	10354630	5380	5380	5380	5380	0
99	20250113	183600	10354630	5380	5380	5380	5380	0
100	20250113	183500	10354630	5380	5380	5380	5380	0
101	20250113	183400	10354630	5380	5380	5380	5380	0
102	20250113	183300	10354630	5380	5380	5380	5380	0
103	20250113	183200	10354630	5380	5380	5380	5380	0
104	20250113	183100	10354630	5380	5380	5380	5380	0
105	20250113	183000	10354630	5380	5380	5380	5380	0
106	20250113	182900	10354630	5380	5380	5380	5380	0
107	20250113	182800	10354630	5380	5380	5380	5380	0
108	20250113	182700	10354630	5380	5380	5380	5380	0
109	20250113	182600	10354630	5380	5380	5380	5380	0
110	20250113	182500	10354630	5380	5380	5380	5380	0
111	20250113	182400	10354630	5380	5380	5380	5380	0
112	20250113	182300	10354630	5380	5380	5380	5380	0
113	20250113	182200	10354630	5380	5380	5380	5380	0
114	20250113	182100	10354630	5380	5380	5380	5380	0
115	20250113	182000	10354630	5380	5380	5380	5380	0
116	20250113	181900	10354630	5380	5380	5380	5380	0
117	20250113	181800	10354630	5380	5380	5380	5380	0
118	20250113	181700	10354630	5380	5380	5380	5380	0
119	20250113	181600	10354630	5380	5380	5380	5380	0
120	20250113	181500	10354630	5380	5380	5380	5380	0
121	20250113	181400	10354630	5380	5380	5380	5380	0
122	20250113	181300	10354630	5380	5380	5380	5380	55
123	20250113	181200	10354630	5380	5380	5380	5380	0
124	20250113	181100	10354630	5380	5380	5380	5380	0
125	20250113	181000	10354630	5380	5380	5380	5380	0
126	20250113	180900	10354630	5380	5380	5380	5380	0
127	20250113	180800	10354630	5380	5380	5380	5380	0
128	20250113	180700	10354630	5380	5380	5380	5380	0
129	20250113	180600	10354630	5380	5380	5380	5380	0
130	20250113	180500	10354630	5380	5380	5380	5380	0
131	20250113	180400	10354630	5380	5380	5380	5380	0
132	20250113	180300	10354630	5380	5380	5380	5380	0
133	20250113	180200	10354630	5380	5380	5380	5380	0
134	20250113	180100	10354630	5380	5380	5380	5380	0
135	20250113	180000	10354630	5380	5380	5380	5380	0
136	20250113	175900	10354630	5380	5380	5380	5380	0
137	20250113	175800	10354630	5380	5380	5380	5380	0
138	20250113	175700	10354630	5380	5380	5380	5380	0
139	20250113	175600	10354630	5380	5380	5380	5380	0
140	20250113	175500	10354630	5380	5380	5380	5380	0
141	20250113	175400	10354630	5380	5380	5380	5380	0
142	20250113	175300	10354630	5380	5380	5380	5380	0
143	20250113	175200	10354630	5380	5380	5380	5380	0
144	20250113	175100	10354630	5380	5380	5380	5380	0
145	20250113	175000	10354630	5380	5380	5380	5380	0
146	20250113	174900	10354630	5380	5380	5380	5380	0
147	20250113	174800	10354630	5380	5380	5380	5380	0
148	20250113	174700	10354630	5380	5380	5380	5380	0
149	20250113	174600	10354630	5380	5380	5380	5380	0
150	20250113	174500	10354630	5380	5380	5380	5380	0
151	20250113	174400	10354630	5380	5380	5380	5380	0
152	20250113	174300	10354630	5380	5380	5380	5380	55
153	20250113	174200	10354630	5380	5380	5380	5380	0
154	20250113	174100	10354630	5380	5380	5380	5380	0
155	20250113	174000	10354630	5380	5380	5380	5380	0
156	20250113	173900	10354630	5380	5380	5380	5380	0
157	20250113	173800	10354630	5380	5380	5380	5380	0
158	20250113	173700	10354630	5380	5380	5380	5380	0
159	20250113	173600	10354630	5380	5380	5380	5380	0
160	20250113	173500	10354630	5380	5380	5380	5380	0
161	20250113	173400	10354630	5380	5380	5380	5380	0
162	20250113	173300	10354630	5380	5380	5380	5380	0
163	20250113	173200	10354630	5380	5380	5380	5380	0
164	20250113	173100	10354630	5380	5380	5380	5380	0
165	20250113	173000	10354630	5380	5380	5380	5380	0
166	20250113	172900	10354630	5380	5380	5380	5380	0
167	20250113	172800	10354630	5380	5380	5380	5380	0
168	20250113	172700	10354630	5380	5380	5380	5380	0
169	20250113	172600	10354630	5380	5380	5380	5380	0
170	20250113	172500	10354630	5380	5380	5380	5380	0
171	20250113	172400	10354630	5380	5380	5380	5380	0
172	20250113	172300	10354630	5380	5380	5380	5380	0
173	20250113	172200	10354630	5380	5380	5380	5380	0
174	20250113	172100	10354630	5380	5380	5380	5380	0
175	20250113	172000	10354630	5380	5380	5380	5380	0
176	20250113	171900	10354630	5380	5380	5380	5380	0
177	20250113	171800	10354630	5380	5380	5380	5380	0
178	20250113	171700	10354630	5380	5380	5380	5380	0
179	20250113	171600	10354630	5380	5380	5380	5380	0
180	20250113	171500	10354630	5380	5380	5380	5380	0
181	20250113	171400	10354630	5380	5380	5380	5380	0
182	20250113	171300	10354630	5380	5380	5380	5380	55
183	20250113	171200	10354630	5380	5380	5380	5380	0
184	20250113	171100	10354630	5380	5380	5380	5380	0
185	20250113	171000	10354630	5380	5380	5380	5380	0
186	20250113	170900	10354630	5380	5380	5380	5380	0
187	20250113	170800	10354630	5380	5380	5380	5380	0
188	20250113	170700	10354630	5380	5380	5380	5380	0
189	20250113	170600	10354630	5380	5380	5380	5380	0
190	20250113	170500	10354630	5380	5380	5380	5380	0
191	20250113	170400	10354630	5380	5380	5380	5380	0
192	20250113	170300	10354630	5380	5380	5380	5380	0
193	20250113	170200	10354630	5380	5380	5380	5380	0
194	20250113	170100	10354630	5380	5380	5380	5380	0
195	20250113	170000	10354630	5380	5380	5380	5380	0
196	20250113	165900	10354630	5380	5380	5380	5380	0
197	20250113	165800	10354630	5380	5380	5380	5380	0
198	20250113	165700	10354630	5380	5380	5380	5380	0
199	20250113	165600	10354630	5380	5380	5380	5380	0
200	20250113	165500	10354630	5380	5380	5380	5380	0
201	20250113	165400	10354630	5380	5380	5380	5380	0
202	20250113	165300	10354630	5380	5380	5380	5380	0
203	20250113	165200	10354630	5380	5380	5380	5380	0
204	20250113	165100	10354630	5380	5380	5380	5380	0
205	20250113	165000	10354630	5380	5380	5380	5380	0
206	20250113	164900	10354630	5380	5380	5380	5380	0
207	20250113	164800	10354630	5380	5380	5380	5380	0
208	20250113	164700	10354630	5380	5380	5380	5380	0
209	20250113	164600	10354630	5380	5380	5380	5380	0
210	20250113	164500	10354630	5380	5380	5380	5380	0
211	20250113	164400	10354630	5380	5380	5380	5380	0
212	20250113	164300	10354630	5380	5380	5380	5380	55
213	20250113	164200	10354630	5380	5380	5380	5380	0
214	20250113	164100	10354630	5380	5380	5380	5380	0
215	20250113	164000	10354630	5380	5380	5380	5380	0
216	20250113	163900	10354630	5380	5380	5380	5380	0
217	20250113	163800	10354630	5380	5380	5380	5380	0
218	20250113	163700	10354630	5380	5380	5380	5380	0
219	20250113	163600	10354630	5380	5380	5380	5380	0
220	20250113	163500	10354630	5380	5380	5380	5380	0
221	20250113	163400	10354630	5380	5380	5380	5380	0
222	20250113	163300	10354630	5380	5380	5380	5380	0
223	20250113	163200	10354630	5380	5380	5380	5380	0
224	20250113	163100	10354630	5380	5380	5380	5380	0
225	20250113	163000	10354630	5380	5380	5380	5380	0
226	20250113	162900	10354630	5380	5380	5380	5380	0
227	20250113	162800	10354630	5380	5380	5380	5380	0
228	20250113	162700	10354630	5380	5380	5380	5380	0
229	20250113	162600	10354630	5380	5380	5380	5380	0
230	20250113	162500	10354630	5380	5380	5380	5380	0
231	20250113	162400	10354630	5380	5380	5380	5380	0
232	20250113	162300	10354630	5380	5380	5380	5380	0
233	20250113	162200	10354630	5380	5380	5380	5380	0
234	20250113	162100	10354630	5380	5380	5380	5380	0
235	20250113	162000	10354630	5380	5380	5380	5380	0
236	20250113	161900	10354630	5380	5380	5380	5380	0
237	20250113	161800	10354630	5380	5380	5380	5380	0
238	20250113	161700	10354630	5380	5380	5380	5380	0
239	20250113	161600	10354630	5380	5380	5380	5380	0
240	20250113	161500	10354630	5380	5380	5380	5380	0
241	20250113	161400	10354630	5380	5380	5380	5380	0
242	20250113	161300	10354630	5380	5380	5380	5380	55
243	20250113	161200	10354630	5380	5380	5380	5380	0
244	20250113	161100	10354630	5380	5380	5380	5380	0
245	20250113	161000	10354630	5380	5380	5380	5380	0
246	20250113	160900	10354630	5380	5380	5380	5380	0
247	20250113	160800	10354630	5380	5380	5380	5380	0
248	20250113	160700	10354630	5380	5380	5380	5380	0
249	20250113	160600	10354630	5380	5380	5380	5380	0
250	20250113	160500	10354630	5380	5380	5380	5380	0
251	20250113	160400	10354630	5380	5380	5380	5380	0
252	20250113	160300	10354630	5380	5380	5380	5380	0
253	20250113	160200	10354630	5380	5380	5380	5380	0
254	20250113	160100	10354630	5380	5380	5380	5380	0
255	20250113	160000	10354630	5380	5380	5380	5380	0
256	20250113	155900	10354630	5380	5380	5380	5380	0
257	20250113	155800	10354630	5380	5380	5380	5380	0
258	20250113	155700	10354630	5380	5380	5380	5380	0
259	20250113	155600	10354630	5380	5380	5380	5380	0
260	20250113	155500	10354630	5380	5380	5380	5380	0
261	20250113	155400	10354630	5380	5380	5380	5380	0
262	20250113	155300	10354630	5380	5380	5380	5380	0
263	20250113	155200	10354630	5380	5380	5380	5380	0
264	20250113	155100	10354630	5380	5380	5380	5380	0
265	20250113	155000	10354630	5380	5380	5380	5380	0
266	20250113	154900	10354630	5380	5380	5380	5380	0
267	20250113	154800	10354630	5380	5380	5380	5380	0
268	20250113	154700	10354630	5380	5380	5380	5380	0
269	20250113	154600	10354630	5380	5380	5380	5380	0
270	20250113	154500	10354630	5380	5380	5380	5380	0
271	20250113	154400	10354630	5380	5380	5380	5380	0
272	20250113	154300	10354630	5380	5380	5380	5380	55
273	20250113	154200	10354630	5380	5380	5380	5380	0
274	20250113	154100	10354630	5380	5380	5380	5380	0
275	20250113	154000	10354630	5380	5380	5380	5380	0
276	20250113	153900	10354630	5380	5380	5380	5380	0
277	20250113	153800	10354630	5380	5380	5380	5380	0
278	20250113	153700	10354630	5380	5380	5380	5380	0
279	20250113	153600	10354630	5380	5380	5380	5380	0
280	20250113	153500	10354630	5380	5380	5380	5380	0
281	20250113	153400	10354630	5380	5380	5380	5380	0
282	20250113	153300	10354630	5380	5380	5380	5380	0
283	20250113	153200	10354630	5380	5380	5380	5380	0
284	20250113	153100	10354630	5380	5380	5380	5380	0
285	20250113	153000	10354630	5380	5380	5380	5380	55
286	20250113	152900	10058730	5380	5380	5380	5380	0
287	20250113	152800	10058730	5380	5380	5380	5380	0
288	20250113	152700	10058730	5380	5380	5380	5380	0
289	20250113	152600	10058730	5380	5380	5380	5380	0
290	20250113	152500	10058730	5380	5380	5380	5380	0
291	20250113	152400	10058730	5380	5380	5380	5380	0
292	20250113	152300	10058730	5380	5380	5380	5380	0
293	20250113	152200	10058730	5380	5380	5380	5380	0
294	20250113	152100	10058730	5380	5380	5380	5380	0
295	20250113	152000	10058730	5380	5380	5380	5380	0
296	20250113	151900	10058730	5380	5380	5380	5380	0
297	20250113	151800	10058730	5380	5380	5380	5380	0
298	20250113	151700	10058730	5380	5380	5380	5380	0
299	20250113	151600	10058730	5380	5380	5380	5380	0
300	20250113	151500	10058730	5380	5380	5380	5380	0
301	20250113	151400	10058730	5380	5380	5380	5380	1
302	20250113	151300	10053350	5390	5390	5390	5390	0
303	20250113	151200	10053350	5390	5390	5390	5390	0
304	20250113	151100	10053350	5390	5390	5390	5390	0
305	20250113	151000	10053350	5390	5390	5390	5390	0
306	20250113	150900	10053350	5390	5390	5390	5390	0
307	20250113	150800	10053350	5390	5390	5390	5390	0
308	20250113	150700	10053350	5390	5390	5390	5390	0
309	20250113	150600	10053350	5390	5390	5390	5390	0
310	20250113	150500	10053350	5390	5390	5390	5390	0
311	20250113	150400	10053350	5390	5390	5390	5390	0
312	20250113	150300	10053350	5390	5390	5390	5390	0
313	20250113	150200	10053350	5390	5390	5390	5390	0
314	20250113	150100	10053350	5390	5390	5390	5390	0
315	20250113	150000	10053350	5390	5390	5390	5390	0
316	20250113	145900	10053350	5390	5390	5390	5390	0
317	20250113	145800	10053350	5390	5390	5390	5390	0
318	20250113	145700	10053350	5390	5390	5390	5390	0
319	20250113	145600	10053350	5390	5390	5390	5390	0
320	20250113	145500	10053350	5390	5390	5390	5390	0
321	20250113	145400	10053350	5390	5390	5390	5390	0
322	20250113	145300	10053350	5390	5390	5390	5390	0
323	20250113	145200	10053350	5390	5390	5390	5390	0
324	20250113	145100	10053350	5390	5390	5390	5390	0
325	20250113	145000	10053350	5390	5390	5390	5390	0
326	20250113	144900	10053350	5390	5390	5390	5390	0
327	20250113	144800	10053350	5390	5390	5390	5390	0
328	20250113	144700	10053350	5390	5390	5390	5390	0
329	20250113	144600	10053350	5390	5390	5390	5390	0
330	20250113	144500	10053350	5390	5390	5390	5390	0
331	20250113	144400	10053350	5390	5390	5390	5390	0
332	20250113	144300	10053350	5390	5390	5390	5390	0
333	20250113	144200	10053350	5390	5390	5390	5390	0
334	20250113	144100	10053350	5390	5390	5390	5390	0
335	20250113	144000	10053350	5390	5390	5390	5390	30
336	20250113	143900	9891650	5390	5390	5390	5390	10
337	20250113	143800	9837750	5390	5390	5390	5390	0
338	20250113	143700	9837750	5390	5390	5390	5390	3
339	20250113	143600	9821580	5380	5380	5380	5380	0
340	20250113	143500	9821580	5380	5380	5380	5380	0
341	20250113	143400	9821580	5380	5380	5380	5380	0
342	20250113	143300	9821580	5380	5380	5380	5380	0
343	20250113	143200	9821580	5380	5380	5380	5380	0
344	20250113	143100	9821580	5380	5380	5380	5380	0
345	20250113	143000	9821580	5380	5380	5380	5380	0
346	20250113	142900	9821580	5380	5380	5380	5380	0
347	20250113	142800	9821580	5380	5380	5380	5380	0
348	20250113	142700	9821580	5380	5380	5380	5380	0
349	20250113	142600	9821580	5380	5380	5380	5380	0
350	20250113	142500	9821580	5380	5380	5380	5380	0
351	20250113	142400	9821580	5380	5380	5380	5380	0
352	20250113	142300	9821580	5380	5380	5380	5380	0
353	20250113	142200	9821580	5380	5380	5380	5380	0
354	20250113	142100	9821580	5380	5380	5380	5380	0
355	20250113	142000	9821580	5380	5380	5380	5380	0
356	20250113	141900	9821580	5380	5380	5380	5380	0
357	20250113	141800	9821580	5380	5380	5380	5380	0
358	20250113	141700	9821580	5380	5380	5380	5380	0
359	20250113	141600	9821580	5380	5380	5380	5380	0
360	20250113	141500	9821580	5380	5380	5380	5380	0
361	20250113	141400	9821580	5380	5380	5380	5380	0
362	20250113	141300	9821580	5380	5380	5380	5380	0
363	20250113	141200	9821580	5380	5380	5380	5380	0
364	20250113	141100	9821580	5380	5380	5380	5380	0
365	20250113	141000	9821580	5380	5380	5380	5380	0
366	20250113	140900	9821580	5380	5380	5380	5380	0
367	20250113	140800	9821580	5380	5380	5380	5380	0
368	20250113	140700	9821580	5380	5380	5380	5380	0
369	20250113	140600	9821580	5380	5380	5380	5380	0
370	20250113	140500	9821580	5380	5380	5380	5380	0
371	20250113	140400	9821580	5380	5380	5380	5380	0
372	20250113	140300	9821580	5380	5380	5380	5380	0
373	20250113	140200	9821580	5380	5380	5380	5380	0
374	20250113	140100	9821580	5380	5380	5380	5380	0
375	20250113	140000	9821580	5380	5380	5380	5380	0
376	20250113	135900	9821580	5380	5380	5380	5380	0
377	20250113	135800	9821580	5380	5380	5380	5380	0
378	20250113	135700	9821580	5380	5380	5380	5380	0
379	20250113	135600	9821580	5380	5380	5380	5380	0
380	20250113	135500	9821580	5380	5380	5380	5380	0
381	20250113	135400	9821580	5380	5380	5380	5380	0
382	20250113	135300	9821580	5380	5380	5380	5380	0
383	20250113	135200	9821580	5380	5380	5380	5380	0
384	20250113	135100	9821580	5380	5380	5380	5380	0
385	20250113	135000	9821580	5380	5380	5380	5380	0
386	20250113	134900	9821580	5380	5380	5380	5380	0
387	20250113	134800	9821580	5380	5380	5380	5380	0
388	20250113	134700	9821580	5380	5380	5380	5380	0
389	20250113	134600	9821580	5380	5380	5380	5380	0
390	20250113	134500	9821580	5380	5380	5380	5380	0
391	20250113	134400	9821580	5380	5380	5380	5380	0
392	20250113	134300	9821580	5380	5380	5380	5380	0
393	20250113	134200	9821580	5380	5380	5380	5380	0
394	20250113	134100	9821580	5380	5380	5380	5380	0
395	20250113	134000	9821580	5380	5380	5380	5380	0
396	20250113	133900	9821580	5380	5380	5380	5380	0
397	20250113	133800	9821580	5380	5380	5380	5380	0
398	20250113	133700	9821580	5380	5380	5380	5380	0
399	20250113	133600	9821580	5380	5380	5380	5380	0
400	20250113	133500	9821580	5380	5380	5380	5380	9
401	20250113	133400	9773160	5390	5390	5390	5390	0
402	20250113	133300	9773160	5390	5390	5390	5390	0
403	20250113	133200	9773160	5390	5390	5390	5390	0
404	20250113	133100	9773160	5390	5390	5390	5390	0
405	20250113	133000	9773160	5390	5390	5390	5390	0
406	20250113	132900	9773160	5390	5390	5390	5390	0
407	20250113	132800	9773160	5390	5390	5390	5390	0
408	20250113	132700	9773160	5390	5390	5390	5390	0
409	20250113	132600	9773160	5390	5390	5390	5390	0
410	20250113	132500	9773160	5390	5390	5390	5390	0
411	20250113	132400	9773160	5390	5390	5390	5390	0
412	20250113	132300	9773160	5390	5390	5390	5390	0
413	20250113	132200	9773160	5390	5390	5390	5390	0
414	20250113	132100	9773160	5390	5380	5390	5380	12
415	20250113	132000	9708590	5330	5330	5330	5330	0
416	20250113	131900	9708590	5330	5330	5330	5330	0
417	20250113	131800	9708590	5330	5330	5330	5330	0
418	20250113	131700	9708590	5330	5330	5330	5330	0
419	20250113	131600	9708590	5330	5330	5330	5330	0
420	20250113	131500	9708590	5330	5330	5330	5330	0
421	20250113	131400	9708590	5330	5330	5330	5330	0
422	20250113	131300	9708590	5330	5330	5330	5330	0
423	20250113	131200	9708590	5330	5330	5330	5330	0
424	20250113	131100	9708590	5330	5330	5330	5330	0
425	20250113	131000	9708590	5330	5330	5330	5330	0
426	20250113	130900	9708590	5330	5330	5330	5330	0
427	20250113	130800	9708590	5330	5330	5330	5330	0
428	20250113	130700	9708590	5330	5330	5330	5330	0
429	20250113	130600	9708590	5330	5330	5330	5330	0
430	20250113	130500	9708590	5330	5330	5330	5330	0
431	20250113	130400	9708590	5330	5330	5330	5330	0
432	20250113	130300	9708590	5330	5330	5330	5330	0
433	20250113	130200	9708590	5330	5330	5330	5330	0
434	20250113	130100	9708590	5330	5330	5330	5330	0
435	20250113	130000	9708590	5330	5330	5330	5330	0
436	20250113	125900	9708590	5330	5330	5330	5330	0
437	20250113	125800	9708590	5330	5330	5330	5330	0
438	20250113	125700	9708590	5330	5330	5330	5330	0
439	20250113	125600	9708590	5330	5330	5330	5330	0
440	20250113	125500	9708590	5330	5330	5330	5330	0
441	20250113	125400	9708590	5330	5330	5330	5330	0
442	20250113	125300	9708590	5330	5330	5330	5330	0
443	20250113	125200	9708590	5330	5330	5330	5330	0
444	20250113	125100	9708590	5330	5330	5330	5330	0
445	20250113	125000	9708590	5330	5330	5330	5330	0
446	20250113	124900	9708590	5330	5330	5330	5330	0
447	20250113	124800	9708590	5330	5330	5330	5330	0
448	20250113	124700	9708590	5330	5330	5330	5330	0
449	20250113	124600	9708590	5330	5330	5330	5330	0
450	20250113	124500	9708590	5330	5330	5330	5330	0
451	20250113	124400	9708590	5330	5330	5330	5330	0
452	20250113	124300	9708590	5330	5330	5330	5330	0
453	20250113	124200	9708590	5330	5330	5330	5330	0
454	20250113	124100	9708590	5330	5330	5330	5330	0
455	20250113	124000	9708590	5330	5330	5330	5330	0
456	20250113	123900	9708590	5330	5330	5330	5330	0
457	20250113	123800	9708590	5330	5330	5330	5330	0
458	20250113	123700	9708590	5330	5330	5330	5330	0
459	20250113	123600	9708590	5330	5330	5330	5330	0
460	20250113	123500	9708590	5330	5330	5330	5330	0
461	20250113	123400	9708590	5330	5330	5330	5330	0
462	20250113	123300	9708590	5330	5330	5330	5330	0
463	20250113	123200	9708590	5330	5330	5330	5330	0
464	20250113	123100	9708590	5330	5330	5330	5330	0
465	20250113	123000	9708590	5330	5330	5330	5330	0
466	20250113	122900	9708590	5330	5330	5330	5330	0
467	20250113	122800	9708590	5330	5330	5330	5330	0
468	20250113	122700	9708590	5330	5330	5330	5330	0
469	20250113	122600	9708590	5330	5330	5330	5330	0
470	20250113	122500	9708590	5330	5380	5380	5330	20
471	20250113	122400	9601440	5390	5390	5390	5390	0
472	20250113	122300	9601440	5390	5390	5390	5390	0
473	20250113	122200	9601440	5390	5390	5390	5390	0
474	20250113	122100	9601440	5390	5390	5390	5390	0
475	20250113	122000	9601440	5390	5390	5390	5390	0
476	20250113	121900	9601440	5390	5390	5390	5390	0
477	20250113	121800	9601440	5390	5390	5390	5390	0
478	20250113	121700	9601440	5390	5390	5390	5390	0
479	20250113	121600	9601440	5390	5390	5390	5390	0
480	20250113	121500	9601440	5390	5390	5390	5390	0
481	20250113	121400	9601440	5390	5390	5390	5390	0
482	20250113	121300	9601440	5390	5390	5390	5390	0
483	20250113	121200	9601440	5390	5390	5390	5390	0
484	20250113	121100	9601440	5390	5390	5390	5390	0
485	20250113	121000	9601440	5390	5390	5390	5390	0
486	20250113	120900	9601440	5390	5390	5390	5390	0
487	20250113	120800	9601440	5390	5390	5390	5390	0
488	20250113	120700	9601440	5390	5390	5390	5390	0
489	20250113	120600	9601440	5390	5390	5390	5390	0
490	20250113	120500	9601440	5390	5390	5390	5390	0
491	20250113	120400	9601440	5390	5390	5390	5390	0
492	20250113	120300	9601440	5390	5390	5390	5390	0
493	20250113	120200	9601440	5390	5390	5390	5390	0
494	20250113	120100	9601440	5390	5390	5390	5390	0
495	20250113	120000	9601440	5390	5390	5390	5390	0
496	20250113	115900	9601440	5390	5390	5390	5390	0
497	20250113	115800	9601440	5390	5390	5390	5390	0
498	20250113	115700	9601440	5390	5390	5390	5390	0
499	20250113	115600	9601440	5390	5390	5390	5390	0
500	20250113	115500	9601440	5390	5390	5390	5390	0
501	20250113	115400	9601440	5390	5390	5390	5390	0
502	20250113	115300	9601440	5390	5390	5390	5390	0
503	20250113	115200	9601440	5390	5390	5390	5390	0
504	20250113	115100	9601440	5390	5390	5390	5390	0
505	20250113	115000	9601440	5390	5390	5390	5390	0
506	20250113	114900	9601440	5390	5390	5390	5390	0
507	20250113	114800	9601440	5390	5390	5390	5390	0
508	20250113	114700	9601440	5390	5390	5390	5390	0
509	20250113	114600	9601440	5390	5390	5390	5390	0
510	20250113	114500	9601440	5390	5390	5390	5390	0
511	20250113	114400	9601440	5390	5390	5390	5390	0
512	20250113	114300	9601440	5390	5390	5390	5390	0
513	20250113	114200	9601440	5390	5390	5390	5390	0
514	20250113	114100	9601440	5390	5390	5390	5390	0
515	20250113	114000	9601440	5390	5390	5390	5390	0
516	20250113	113900	9601440	5390	5390	5390	5390	0
517	20250113	113800	9601440	5390	5390	5390	5390	0
518	20250113	113700	9601440	5390	5390	5390	5390	0
519	20250113	113600	9601440	5390	5390	5390	5390	0
520	20250113	113500	9601440	5390	5390	5390	5390	0
521	20250113	113400	9601440	5390	5390	5390	5390	0
522	20250113	113300	9601440	5390	5390	5390	5390	0
523	20250113	113200	9601440	5390	5390	5390	5390	0
524	20250113	113100	9601440	5390	5390	5390	5390	0
525	20250113	113000	9601440	5390	5390	5390	5390	0
526	20250113	112900	9601440	5390	5390	5390	5390	0
527	20250113	112800	9601440	5390	5390	5390	5390	0
528	20250113	112700	9601440	5390	5390	5390	5390	0
529	20250113	112600	9601440	5390	5390	5390	5390	0
530	20250113	112500	9601440	5390	5390	5390	5390	0
531	20250113	112400	9601440	5390	5390	5390	5390	0
532	20250113	112300	9601440	5390	5390	5390	5390	1
533	20250113	112200	9596050	5330	5330	5330	5330	0
534	20250113	112100	9596050	5330	5330	5330	5330	0
535	20250113	112000	9596050	5330	5330	5330	5330	0
536	20250113	111900	9596050	5330	5330	5330	5330	0
537	20250113	111800	9596050	5330	5330	5330	5330	0
538	20250113	111700	9596050	5330	5330	5330	5330	0
539	20250113	111600	9596050	5330	5330	5330	5330	0
540	20250113	111500	9596050	5330	5330	5330	5330	0
541	20250113	111400	9596050	5330	5330	5330	5330	0
542	20250113	111300	9596050	5330	5330	5330	5330	0
543	20250113	111200	9596050	5330	5340	5340	5330	31
544	20250113	111100	9430670	5350	5350	5350	5350	0
545	20250113	111000	9430670	5350	5380	5380	5350	65
546	20250113	110900	9081960	5390	5390	5390	5390	0
547	20250113	110800	9081960	5390	5390	5390	5390	0
548	20250113	110700	9081960	5390	5390	5390	5390	0
549	20250113	110600	9081960	5390	5390	5390	5390	0
550	20250113	110500	9081960	5390	5390	5390	5390	27
551	20250113	110400	8936430	5400	5400	5400	5400	0
552	20250113	110300	8936430	5400	5400	5400	5400	0
553	20250113	110200	8936430	5400	5400	5400	5400	0
554	20250113	110100	8936430	5400	5400	5400	5400	0
555	20250113	110000	8936430	5400	5400	5400	5400	0
556	20250113	105900	8936430	5400	5400	5400	5400	0
557	20250113	105800	8936430	5400	5400	5400	5400	0
558	20250113	105700	8936430	5400	5400	5400	5400	0
559	20250113	105600	8936430	5400	5400	5400	5400	0
560	20250113	105500	8936430	5400	5400	5400	5400	0
561	20250113	105400	8936430	5400	5400	5400	5400	0
562	20250113	105300	8936430	5400	5400	5400	5400	0
563	20250113	105200	8936430	5400	5400	5400	5400	0
564	20250113	105100	8936430	5400	5400	5400	5400	0
565	20250113	105000	8936430	5400	5400	5400	5400	0
566	20250113	104900	8936430	5400	5400	5400	5400	0
567	20250113	104800	8936430	5400	5400	5400	5400	0
568	20250113	104700	8936430	5400	5400	5400	5400	0
569	20250113	104600	8936430	5400	5400	5400	5400	0
570	20250113	104500	8936430	5400	5400	5400	5400	0
571	20250113	104400	8936430	5400	5400	5400	5400	0
572	20250113	104300	8936430	5400	5400	5400	5400	806
573	20250113	104200	4584030	5400	5400	5400	5400	0
574	20250113	104100	4584030	5400	5400	5400	5400	0
575	20250113	104000	4584030	5400	5400	5400	5400	0
576	20250113	103900	4584030	5400	5400	5400	5400	0
577	20250113	103800	4584030	5400	5400	5400	5400	0
578	20250113	103700	4584030	5400	5400	5400	5400	0
579	20250113	103600	4584030	5400	5400	5400	5400	0
580	20250113	103500	4584030	5400	5400	5400	5400	3
581	20250113	103400	4567830	5410	5410	5410	5410	0
582	20250113	103300	4567830	5410	5410	5410	5410	100
583	20250113	103200	4026830	5400	5400	5400	5400	78
584	20250113	103100	3605630	5400	5400	5400	5400	113
585	20250113	103000	2995430	5390	5390	5390	5390	0
586	20250113	102900	2995430	5390	5390	5390	5390	2
587	20250113	102800	2984650	5390	5390	5390	5390	0
588	20250113	102700	2984650	5390	5390	5390	5390	0
589	20250113	102600	2984650	5390	5390	5390	5390	0
590	20250113	102500	2984650	5390	5390	5390	5390	0
591	20250113	102400	2984650	5390	5390	5390	5390	0
592	20250113	102300	2984650	5390	5390	5390	5390	0
593	20250113	102200	2984650	5390	5390	5390	5390	0
594	20250113	102100	2984650	5390	5390	5390	5390	0
595	20250113	102000	2984650	5390	5390	5390	5390	0
596	20250113	101900	2984650	5390	5390	5390	5390	0
597	20250113	101800	2984650	5390	5390	5390	5390	0
598	20250113	101700	2984650	5390	5390	5390	5390	1
599	20250113	101600	2979260	5390	5390	5390	5390	0
600	20250113	101500	2979260	5390	5390	5390	5390	0
601	20250113	101400	2979260	5390	5390	5390	5390	0
602	20250113	101300	2979260	5390	5390	5390	5390	0
603	20250113	101200	2979260	5390	5390	5390	5390	0
604	20250113	101100	2979260	5390	5390	5390	5390	0
605	20250113	101000	2979260	5390	5390	5390	5390	0
606	20250113	100900	2979260	5390	5390	5390	5390	0
607	20250113	100800	2979260	5390	5390	5390	5390	0
608	20250113	100700	2979260	5390	5390	5390	5390	0
609	20250113	100600	2979260	5390	5390	5390	5390	0
610	20250113	100500	2979260	5390	5390	5390	5390	0
611	20250113	100400	2979260	5390	5390	5390	5390	10
612	20250113	100300	2925360	5400	5400	5400	5400	10
613	20250113	100200	2871360	5390	5390	5390	5390	0
614	20250113	100100	2871360	5390	5390	5390	5390	0
615	20250113	100000	2871360	5390	5390	5390	5390	0
616	20250113	095900	2871360	5390	5390	5390	5390	0
617	20250113	095800	2871360	5390	5390	5390	5390	0
618	20250113	095700	2871360	5390	5390	5390	5390	0
619	20250113	095600	2871360	5390	5390	5390	5390	7
620	20250113	095500	2833630	5390	5390	5390	5390	2
621	20250113	095400	2822850	5390	5390	5390	5390	0
622	20250113	095300	2822850	5390	5390	5390	5390	2
623	20250113	095200	2812070	5400	5400	5400	5400	1
624	20250113	095100	2806670	5410	5410	5410	5410	0
625	20250113	095000	2806670	5410	5410	5410	5410	1
626	20250113	094900	2801260	5400	5400	5400	5400	5
627	20250113	094800	2774260	5400	5400	5400	5400	0
628	20250113	094700	2774260	5400	5400	5400	5400	2
629	20250113	094600	2763460	5400	5400	5400	5400	24
630	20250113	094500	2633860	5400	5400	5400	5400	0
631	20250113	094400	2633860	5400	5380	5410	5380	180
632	20250113	094300	1664320	5380	5380	5380	5380	0
633	20250113	094200	1664320	5380	5380	5380	5380	0
634	20250113	094100	1664320	5380	5380	5380	5380	0
635	20250113	094000	1664320	5380	5380	5380	5380	0
636	20250113	093900	1664320	5380	5380	5380	5380	0
637	20250113	093800	1664320	5380	5380	5380	5380	0
638	20250113	093700	1664320	5380	5380	5380	5380	0
639	20250113	093600	1664320	5380	5380	5380	5380	0
640	20250113	093500	1664320	5380	5380	5380	5380	0
641	20250113	093400	1664320	5380	5380	5380	5380	1
642	20250113	093300	1658940	5380	5320	5380	5320	24
643	20250113	093200	1530490	5290	5290	5290	5290	0
644	20250113	093100	1530490	5290	5290	5290	5290	0
645	20250113	093000	1530490	5290	5290	5290	5290	0
646	20250113	092900	1530490	5290	5290	5290	5290	0
647	20250113	092800	1530490	5290	5310	5310	5290	54
648	20250113	092700	1244550	5310	5310	5310	5310	0
649	20250113	092600	1244550	5310	5310	5310	5310	0
650	20250113	092500	1244550	5310	5310	5310	5310	7
651	20250113	092400	1207380	5310	5310	5310	5310	0
652	20250113	092300	1207380	5310	5310	5310	5310	1
653	20250113	092200	1202070	5320	5320	5320	5320	0
654	20250113	092100	1202070	5320	5320	5320	5320	0
655	20250113	092000	1202070	5320	5330	5330	5320	46
656	20250113	091900	957260	5380	5380	5380	5380	0
657	20250113	091800	957260	5380	5370	5380	5370	2
658	20250113	091700	946510	5330	5330	5330	5330	0
659	20250113	091600	946510	5330	5330	5330	5330	0
660	20250113	091500	946510	5330	5370	5380	5330	172
661	20250113	091400	21340	5380	5380	5380	5380	0
662	20250113	091300	21340	5380	5380	5380	5380	0
663	20250113	091200	21340	5380	5380	5380	5380	0
664	20250113	091100	21340	5380	5380	5380	5380	0
665	20250113	091000	21340	5380	5380	5380	5380	0
666	20250113	090900	21340	5380	5380	5380	5380	0
667	20250113	090800	21340	5380	5380	5380	5380	0
668	20250113	090700	21340	5380	5380	5380	5380	0
669	20250113	090600	21340	5380	5380	5380	5380	0
670	20250113	090500	21340	5380	5380	5380	5380	0
671	20250113	090400	21340	5380	5380	5380	5380	0
672	20250113	090300	21340	5380	5380	5380	5380	0
673	20250113	090200	21340	5380	5380	5380	5380	0
674	20250113	090100	21340	5380	5380	5380	5380	1
675	20250113	090000	15960	5320	5320	5320	5320	3