KissMeData/030610/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	191400	80052350	5460	5460	5460	5460	291
3	20250116	191300	80052350	5460	5460	5460	5460	0
4	20250116	191200	80052350	5460	5460	5460	5460	0
5	20250116	191100	80052350	5460	5460	5460	5460	0
6	20250116	191000	80052350	5460	5460	5460	5460	0
7	20250116	190900	80052350	5460	5460	5460	5460	0
8	20250116	190800	80052350	5460	5460	5460	5460	0
9	20250116	190700	80052350	5460	5460	5460	5460	0
10	20250116	190600	80052350	5460	5460	5460	5460	0
11	20250116	190500	80052350	5460	5460	5460	5460	0
12	20250116	190400	80052350	5460	5460	5460	5460	0
13	20250116	190300	80052350	5460	5460	5460	5460	0
14	20250116	190200	80052350	5460	5460	5460	5460	0
15	20250116	190100	80052350	5460	5460	5460	5460	0
16	20250116	190000	80052350	5460	5460	5460	5460	0
17	20250116	185900	80052350	5460	5460	5460	5460	0
18	20250116	185800	80052350	5460	5460	5460	5460	0
19	20250116	185700	80052350	5460	5460	5460	5460	0
20	20250116	185600	80052350	5460	5460	5460	5460	0
21	20250116	185500	80052350	5460	5460	5460	5460	0
22	20250116	185400	80052350	5460	5460	5460	5460	0
23	20250116	185300	80052350	5460	5460	5460	5460	0
24	20250116	185200	80052350	5460	5460	5460	5460	0
25	20250116	185100	80052350	5460	5460	5460	5460	0
26	20250116	185000	80052350	5460	5460	5460	5460	0
27	20250116	184900	80052350	5460	5460	5460	5460	0
28	20250116	184800	80052350	5460	5460	5460	5460	0
29	20250116	184700	80052350	5460	5460	5460	5460	0
30	20250116	184600	80052350	5460	5460	5460	5460	0
31	20250116	184500	80052350	5460	5460	5460	5460	0
32	20250116	184400	80052350	5460	5460	5460	5460	291
33	20250116	184300	80052350	5460	5460	5460	5460	0
34	20250116	184200	80052350	5460	5460	5460	5460	0
35	20250116	184100	80052350	5460	5460	5460	5460	0
36	20250116	184000	80052350	5460	5460	5460	5460	0
37	20250116	183900	80052350	5460	5460	5460	5460	0
38	20250116	183800	80052350	5460	5460	5460	5460	0
39	20250116	183700	80052350	5460	5460	5460	5460	0
40	20250116	183600	80052350	5460	5460	5460	5460	0
41	20250116	183500	80052350	5460	5460	5460	5460	0
42	20250116	183400	80052350	5460	5460	5460	5460	0
43	20250116	183300	80052350	5460	5460	5460	5460	0
44	20250116	183200	80052350	5460	5460	5460	5460	0
45	20250116	183100	80052350	5460	5460	5460	5460	0
46	20250116	183000	80052350	5460	5460	5460	5460	0
47	20250116	182900	80052350	5460	5460	5460	5460	0
48	20250116	182800	80052350	5460	5460	5460	5460	0
49	20250116	182700	80052350	5460	5460	5460	5460	0
50	20250116	182600	80052350	5460	5460	5460	5460	0
51	20250116	182500	80052350	5460	5460	5460	5460	0
52	20250116	182400	80052350	5460	5460	5460	5460	0
53	20250116	182300	80052350	5460	5460	5460	5460	0
54	20250116	182200	80052350	5460	5460	5460	5460	0
55	20250116	182100	80052350	5460	5460	5460	5460	0
56	20250116	182000	80052350	5460	5460	5460	5460	0
57	20250116	181900	80052350	5460	5460	5460	5460	0
58	20250116	181800	80052350	5460	5460	5460	5460	0
59	20250116	181700	80052350	5460	5460	5460	5460	0
60	20250116	181600	80052350	5460	5460	5460	5460	0
61	20250116	181500	80052350	5460	5460	5460	5460	0
62	20250116	181400	80052350	5460	5460	5460	5460	291
63	20250116	181300	80052350	5460	5460	5460	5460	0
64	20250116	181200	80052350	5460	5460	5460	5460	0
65	20250116	181100	80052350	5460	5460	5460	5460	0
66	20250116	181000	80052350	5460	5460	5460	5460	0
67	20250116	180900	80052350	5460	5460	5460	5460	0
68	20250116	180800	80052350	5460	5460	5460	5460	0
69	20250116	180700	80052350	5460	5460	5460	5460	0
70	20250116	180600	80052350	5460	5460	5460	5460	0
71	20250116	180500	80052350	5460	5460	5460	5460	0
72	20250116	180400	80052350	5460	5460	5460	5460	0
73	20250116	180300	80052350	5460	5460	5460	5460	0
74	20250116	180200	80052350	5460	5460	5460	5460	0
75	20250116	180100	80052350	5460	5460	5460	5460	0
76	20250116	180000	80052350	5460	5460	5460	5460	0
77	20250116	175900	80052350	5460	5460	5460	5460	0
78	20250116	175800	80052350	5460	5460	5460	5460	0
79	20250116	175700	80052350	5460	5460	5460	5460	0
80	20250116	175600	80052350	5460	5460	5460	5460	0
81	20250116	175500	80052350	5460	5460	5460	5460	0
82	20250116	175400	80052350	5460	5460	5460	5460	0
83	20250116	175300	80052350	5460	5460	5460	5460	0
84	20250116	175200	80052350	5460	5460	5460	5460	0
85	20250116	175100	80052350	5460	5460	5460	5460	0
86	20250116	175000	80052350	5460	5460	5460	5460	0
87	20250116	174900	80052350	5460	5460	5460	5460	0
88	20250116	174800	80052350	5460	5460	5460	5460	0
89	20250116	174700	80052350	5460	5460	5460	5460	0
90	20250116	174600	80052350	5460	5460	5460	5460	0
91	20250116	174500	80052350	5460	5460	5460	5460	0
92	20250116	174400	80052350	5460	5460	5460	5460	291
93	20250116	174300	80052350	5460	5460	5460	5460	0
94	20250116	174200	80052350	5460	5460	5460	5460	0
95	20250116	174100	80052350	5460	5460	5460	5460	0
96	20250116	174000	80052350	5460	5460	5460	5460	0
97	20250116	173900	80052350	5460	5460	5460	5460	0
98	20250116	173800	80052350	5460	5460	5460	5460	0
99	20250116	173700	80052350	5460	5460	5460	5460	0
100	20250116	173600	80052350	5460	5460	5460	5460	0
101	20250116	173500	80052350	5460	5460	5460	5460	0
102	20250116	173400	80052350	5460	5460	5460	5460	0
103	20250116	173300	80052350	5460	5460	5460	5460	0
104	20250116	173200	80052350	5460	5460	5460	5460	0
105	20250116	173100	80052350	5460	5460	5460	5460	0
106	20250116	173000	80052350	5460	5460	5460	5460	0
107	20250116	172900	80052350	5460	5460	5460	5460	0
108	20250116	172800	80052350	5460	5460	5460	5460	0
109	20250116	172700	80052350	5460	5460	5460	5460	0
110	20250116	172600	80052350	5460	5460	5460	5460	0
111	20250116	172500	80052350	5460	5460	5460	5460	0
112	20250116	172400	80052350	5460	5460	5460	5460	0
113	20250116	172300	80052350	5460	5460	5460	5460	0
114	20250116	172200	80052350	5460	5460	5460	5460	0
115	20250116	172100	80052350	5460	5460	5460	5460	0
116	20250116	172000	80052350	5460	5460	5460	5460	0
117	20250116	171900	80052350	5460	5460	5460	5460	0
118	20250116	171800	80052350	5460	5460	5460	5460	0
119	20250116	171700	80052350	5460	5460	5460	5460	0
120	20250116	171600	80052350	5460	5460	5460	5460	0
121	20250116	171500	80052350	5460	5460	5460	5460	0
122	20250116	171400	80052350	5460	5460	5460	5460	291
123	20250116	171300	80052350	5460	5460	5460	5460	0
124	20250116	171200	80052350	5460	5460	5460	5460	0
125	20250116	171100	80052350	5460	5460	5460	5460	0
126	20250116	171000	80052350	5460	5460	5460	5460	0
127	20250116	170900	80052350	5460	5460	5460	5460	0
128	20250116	170800	80052350	5460	5460	5460	5460	0
129	20250116	170700	80052350	5460	5460	5460	5460	0
130	20250116	170600	80052350	5460	5460	5460	5460	0
131	20250116	170500	80052350	5460	5460	5460	5460	0
132	20250116	170400	80052350	5460	5460	5460	5460	0
133	20250116	170300	80052350	5460	5460	5460	5460	0
134	20250116	170200	80052350	5460	5460	5460	5460	0
135	20250116	170100	80052350	5460	5460	5460	5460	0
136	20250116	170000	80052350	5460	5460	5460	5460	0
137	20250116	165900	80052350	5460	5460	5460	5460	0
138	20250116	165800	80052350	5460	5460	5460	5460	0
139	20250116	165700	80052350	5460	5460	5460	5460	0
140	20250116	165600	80052350	5460	5460	5460	5460	0
141	20250116	165500	80052350	5460	5460	5460	5460	0
142	20250116	165400	80052350	5460	5460	5460	5460	0
143	20250116	165300	80052350	5460	5460	5460	5460	0
144	20250116	165200	80052350	5460	5460	5460	5460	0
145	20250116	165100	80052350	5460	5460	5460	5460	0
146	20250116	165000	80052350	5460	5460	5460	5460	0
147	20250116	164900	80052350	5460	5460	5460	5460	0
148	20250116	164800	80052350	5460	5460	5460	5460	0
149	20250116	164700	80052350	5460	5460	5460	5460	0
150	20250116	164600	80052350	5460	5460	5460	5460	0
151	20250116	164500	80052350	5460	5460	5460	5460	0
152	20250116	164400	80052350	5460	5460	5460	5460	291
153	20250116	164300	80052350	5460	5460	5460	5460	0
154	20250116	164200	80052350	5460	5460	5460	5460	0
155	20250116	164100	80052350	5460	5460	5460	5460	0
156	20250116	164000	80052350	5460	5460	5460	5460	0
157	20250116	163900	80052350	5460	5460	5460	5460	0
158	20250116	163800	80052350	5460	5460	5460	5460	0
159	20250116	163700	80052350	5460	5460	5460	5460	0
160	20250116	163600	80052350	5460	5460	5460	5460	0
161	20250116	163500	80052350	5460	5460	5460	5460	0
162	20250116	163400	80052350	5460	5460	5460	5460	0
163	20250116	163300	80052350	5460	5460	5460	5460	0
164	20250116	163200	80052350	5460	5460	5460	5460	0
165	20250116	163100	80052350	5460	5460	5460	5460	0
166	20250116	163000	80052350	5460	5460	5460	5460	0
167	20250116	162900	80052350	5460	5460	5460	5460	0
168	20250116	162800	80052350	5460	5460	5460	5460	0
169	20250116	162700	80052350	5460	5460	5460	5460	0
170	20250116	162600	80052350	5460	5460	5460	5460	0
171	20250116	162500	80052350	5460	5460	5460	5460	0
172	20250116	162400	80052350	5460	5460	5460	5460	0
173	20250116	162300	80052350	5460	5460	5460	5460	0
174	20250116	162200	80052350	5460	5460	5460	5460	0
175	20250116	162100	80052350	5460	5460	5460	5460	0
176	20250116	162000	80052350	5460	5460	5460	5460	0
177	20250116	161900	80052350	5460	5460	5460	5460	0
178	20250116	161800	80052350	5460	5460	5460	5460	0
179	20250116	161700	80052350	5460	5460	5460	5460	0
180	20250116	161600	80052350	5460	5460	5460	5460	0
181	20250116	161500	80052350	5460	5460	5460	5460	0
182	20250116	161400	80052350	5460	5460	5460	5460	291
183	20250116	161300	80052350	5460	5460	5460	5460	0
184	20250116	161200	80052350	5460	5460	5460	5460	0
185	20250116	161100	80052350	5460	5460	5460	5460	0
186	20250116	161000	80052350	5460	5460	5460	5460	0
187	20250116	160900	80052350	5460	5460	5460	5460	0
188	20250116	160800	80052350	5460	5460	5460	5460	0
189	20250116	160700	80052350	5460	5460	5460	5460	0
190	20250116	160600	80052350	5460	5460	5460	5460	0
191	20250116	160500	80052350	5460	5460	5460	5460	0
192	20250116	160400	80052350	5460	5460	5460	5460	0
193	20250116	160300	80052350	5460	5460	5460	5460	0
194	20250116	160200	80052350	5460	5460	5460	5460	0
195	20250116	160100	80052350	5460	5460	5460	5460	0
196	20250116	160000	80052350	5460	5460	5460	5460	0
197	20250116	155900	80052350	5460	5460	5460	5460	0
198	20250116	155800	80052350	5460	5460	5460	5460	0
199	20250116	155700	80052350	5460	5460	5460	5460	0
200	20250116	155600	80052350	5460	5460	5460	5460	0
201	20250116	155500	80052350	5460	5460	5460	5460	0
202	20250116	155400	80052350	5460	5460	5460	5460	0
203	20250116	155300	80052350	5460	5460	5460	5460	0
204	20250116	155200	80052350	5460	5460	5460	5460	0
205	20250116	155100	80052350	5460	5460	5460	5460	0
206	20250116	155000	80052350	5460	5460	5460	5460	0
207	20250116	154900	80052350	5460	5460	5460	5460	0
208	20250116	154800	80052350	5460	5460	5460	5460	0
209	20250116	154700	80052350	5460	5460	5460	5460	0
210	20250116	154600	80052350	5460	5460	5460	5460	0
211	20250116	154500	80052350	5460	5460	5460	5460	0
212	20250116	154400	80052350	5460	5460	5460	5460	291
213	20250116	154300	80052350	5460	5460	5460	5460	0
214	20250116	154200	80052350	5460	5460	5460	5460	0
215	20250116	154100	80052350	5460	5460	5460	5460	0
216	20250116	154000	80052350	5460	5460	5460	5460	0
217	20250116	153900	80052350	5460	5460	5460	5460	0
218	20250116	153800	80052350	5460	5460	5460	5460	0
219	20250116	153700	80052350	5460	5460	5460	5460	0
220	20250116	153600	80052350	5460	5460	5460	5460	0
221	20250116	153500	80052350	5460	5460	5460	5460	0
222	20250116	153400	80052350	5460	5460	5460	5460	0
223	20250116	153300	80052350	5460	5460	5460	5460	0
224	20250116	153200	80052350	5460	5460	5460	5460	0
225	20250116	153100	80052350	5460	5460	5460	5460	0
226	20250116	153000	80052350	5460	5460	5460	5460	291
227	20250116	152900	78463490	5430	5430	5430	5430	0
228	20250116	152800	78463490	5430	5430	5430	5430	0
229	20250116	152700	78463490	5430	5430	5430	5430	0
230	20250116	152600	78463490	5430	5430	5430	5430	0
231	20250116	152500	78463490	5430	5430	5430	5430	0
232	20250116	152400	78463490	5430	5430	5430	5430	0
233	20250116	152300	78463490	5430	5430	5430	5430	0
234	20250116	152200	78463490	5430	5430	5430	5430	0
235	20250116	152100	78463490	5430	5430	5430	5430	0
236	20250116	152000	78463490	5430	5430	5430	5430	0
237	20250116	151900	78463490	5430	5430	5430	5430	1051
238	20250116	151800	72756560	5420	5420	5420	5420	20
239	20250116	151700	72648160	5410	5410	5410	5410	27
240	20250116	151600	72502090	5420	5420	5420	5420	0
241	20250116	151500	72502090	5420	5420	5420	5420	0
242	20250116	151400	72502090	5420	5410	5430	5410	180
243	20250116	151300	71525160	5410	5410	5410	5410	1
244	20250116	151200	71519750	5420	5420	5420	5420	10
245	20250116	151100	71465550	5430	5430	5430	5430	39
246	20250116	151000	71253780	5430	5430	5430	5430	12
247	20250116	150900	71188620	5430	5430	5430	5430	0
248	20250116	150800	71188620	5430	5430	5430	5430	0
249	20250116	150700	71188620	5430	5430	5430	5430	0
250	20250116	150600	71188620	5430	5430	5430	5430	0
251	20250116	150500	71188620	5430	5430	5430	5430	2
252	20250116	150400	71177760	5430	5430	5430	5430	0
253	20250116	150300	71177760	5430	5430	5430	5430	200
254	20250116	150200	70091760	5430	5430	5430	5430	0
255	20250116	150100	70091760	5430	5430	5430	5430	0
256	20250116	150000	70091760	5430	5430	5430	5430	0
257	20250116	145900	70091760	5430	5430	5430	5430	0
258	20250116	145800	70091760	5430	5430	5430	5430	0
259	20250116	145700	70091760	5430	5430	5430	5430	0
260	20250116	145600	70091760	5430	5430	5430	5430	0
261	20250116	145500	70091760	5430	5430	5430	5430	0
262	20250116	145400	70091760	5430	5430	5430	5430	0
263	20250116	145300	70091760	5430	5430	5430	5430	0
264	20250116	145200	70091760	5430	5430	5430	5430	0
265	20250116	145100	70091760	5430	5430	5430	5430	0
266	20250116	145000	70091760	5430	5430	5430	5430	0
267	20250116	144900	70091760	5430	5430	5430	5430	0
268	20250116	144800	70091760	5430	5430	5430	5430	1
269	20250116	144700	70086330	5420	5420	5420	5420	0
270	20250116	144600	70086330	5420	5420	5420	5420	0
271	20250116	144500	70086330	5420	5420	5420	5420	23
272	20250116	144400	69961670	5420	5420	5420	5420	0
273	20250116	144300	69961670	5420	5420	5420	5420	0
274	20250116	144200	69961670	5420	5420	5420	5420	0
275	20250116	144100	69961670	5420	5420	5420	5420	0
276	20250116	144000	69961670	5420	5420	5420	5420	0
277	20250116	143900	69961670	5420	5420	5420	5420	0
278	20250116	143800	69961670	5420	5420	5420	5420	0
279	20250116	143700	69961670	5420	5420	5420	5420	0
280	20250116	143600	69961670	5420	5430	5430	5420	3910
281	20250116	143500	48730470	5420	5420	5420	5420	0
282	20250116	143400	48730470	5420	5420	5420	5420	0
283	20250116	143300	48730470	5420	5420	5420	5420	0
284	20250116	143200	48730470	5420	5420	5420	5420	24
285	20250116	143100	48600390	5420	5420	5420	5420	0
286	20250116	143000	48600390	5420	5430	5430	5420	24
287	20250116	142900	48470300	5420	5420	5420	5420	78
288	20250116	142800	48047540	5420	5420	5420	5420	0
289	20250116	142700	48047540	5420	5420	5420	5420	25
290	20250116	142600	47912040	5420	5420	5420	5420	0
291	20250116	142500	47912040	5420	5420	5420	5420	0
292	20250116	142400	47912040	5420	5420	5420	5420	0
293	20250116	142300	47912040	5420	5420	5420	5420	0
294	20250116	142200	47912040	5420	5420	5420	5420	0
295	20250116	142100	47912040	5420	5420	5420	5420	0
296	20250116	142000	47912040	5420	5420	5420	5420	0
297	20250116	141900	47912040	5420	5420	5420	5420	0
298	20250116	141800	47912040	5420	5420	5420	5420	0
299	20250116	141700	47912040	5420	5420	5420	5420	0
300	20250116	141600	47912040	5420	5420	5420	5420	0
301	20250116	141500	47912040	5420	5420	5420	5420	0
302	20250116	141400	47912040	5420	5420	5420	5420	0
303	20250116	141300	47912040	5420	5420	5420	5420	0
304	20250116	141200	47912040	5420	5420	5420	5420	0
305	20250116	141100	47912040	5420	5420	5420	5420	0
306	20250116	141000	47912040	5420	5420	5420	5420	0
307	20250116	140900	47912040	5420	5420	5420	5420	0
308	20250116	140800	47912040	5420	5420	5420	5420	0
309	20250116	140700	47912040	5420	5420	5420	5420	0
310	20250116	140600	47912040	5420	5420	5420	5420	0
311	20250116	140500	47912040	5420	5420	5420	5420	24
312	20250116	140400	47781960	5420	5420	5420	5420	0
313	20250116	140300	47781960	5420	5420	5420	5420	0
314	20250116	140200	47781960	5420	5420	5420	5420	2
315	20250116	140100	47771120	5420	5420	5420	5420	0
316	20250116	140000	47771120	5420	5420	5420	5420	0
317	20250116	135900	47771120	5420	5420	5420	5420	0
318	20250116	135800	47771120	5420	5420	5420	5420	0
319	20250116	135700	47771120	5420	5410	5420	5400	170
320	20250116	135600	46851450	5410	5410	5410	5410	250
321	20250116	135500	45498950	5420	5410	5420	5410	126
322	20250116	135400	44817280	5410	5410	5410	5410	0
323	20250116	135300	44817280	5410	5410	5410	5410	0
324	20250116	135200	44817280	5410	5410	5410	5410	125
325	20250116	135100	44141030	5430	5430	5430	5420	386
326	20250116	135000	42048890	5420	5420	5420	5420	0
327	20250116	134900	42048890	5420	5420	5420	5420	0
328	20250116	134800	42048890	5420	5420	5420	5420	125
329	20250116	134700	41371390	5430	5430	5430	5430	3
330	20250116	134600	41355100	5420	5420	5420	5420	0
331	20250116	134500	41355100	5420	5420	5420	5420	250
332	20250116	134400	40000100	5420	5420	5420	5420	0
333	20250116	134300	40000100	5420	5420	5420	5420	0
334	20250116	134200	40000100	5420	5420	5420	5420	125
335	20250116	134100	39322600	5430	5430	5430	5430	0
336	20250116	134000	39322600	5430	5430	5430	5430	0
337	20250116	133900	39322600	5430	5430	5430	5430	0
338	20250116	133800	39322600	5430	5430	5430	5430	0
339	20250116	133700	39322600	5430	5430	5430	5430	0
340	20250116	133600	39322600	5430	5430	5430	5430	0
341	20250116	133500	39322600	5430	5430	5430	5430	60
342	20250116	133400	38996800	5420	5420	5420	5420	50
343	20250116	133300	38725800	5420	5420	5420	5420	0
344	20250116	133200	38725800	5420	5430	5430	5420	105
345	20250116	133100	38156400	5420	5420	5420	5420	0
346	20250116	133000	38156400	5420	5420	5420	5420	0
347	20250116	132900	38156400	5420	5420	5420	5420	47
348	20250116	132800	37901660	5430	5430	5430	5430	0
349	20250116	132700	37901660	5430	5430	5430	5430	0
350	20250116	132600	37901660	5430	5430	5430	5430	0
351	20250116	132500	37901660	5430	5430	5430	5430	0
352	20250116	132400	37901660	5430	5430	5430	5430	11
353	20250116	132300	37841930	5430	5430	5430	5430	0
354	20250116	132200	37841930	5430	5430	5430	5430	10
355	20250116	132100	37787630	5420	5430	5430	5420	120
356	20250116	132000	37137030	5430	5430	5430	5430	0
357	20250116	131900	37137030	5430	5430	5430	5430	0
358	20250116	131800	37137030	5430	5430	5430	5430	0
359	20250116	131700	37137030	5430	5430	5430	5430	0
360	20250116	131600	37137030	5430	5430	5430	5430	0
361	20250116	131500	37137030	5430	5430	5430	5430	0
362	20250116	131400	37137030	5430	5430	5430	5430	0
363	20250116	131300	37137030	5430	5430	5430	5430	0
364	20250116	131200	37137030	5430	5430	5430	5430	0
365	20250116	131100	37137030	5430	5430	5430	5430	0
366	20250116	131000	37137030	5430	5430	5430	5430	0
367	20250116	130900	37137030	5430	5430	5430	5430	1
368	20250116	130800	37131600	5420	5420	5420	5420	0
369	20250116	130700	37131600	5420	5420	5420	5420	0
370	20250116	130600	37131600	5420	5420	5420	5420	0
371	20250116	130500	37131600	5420	5420	5420	5420	0
372	20250116	130400	37131600	5420	5420	5420	5420	0
373	20250116	130300	37131600	5420	5430	5430	5420	580
374	20250116	130200	33982490	5420	5420	5420	5420	0
375	20250116	130100	33982490	5420	5420	5420	5420	1
376	20250116	130000	33977070	5420	5420	5420	5420	24
377	20250116	125900	33846990	5430	5430	5430	5430	0
378	20250116	125800	33846990	5430	5430	5430	5430	0
379	20250116	125700	33846990	5430	5430	5430	5430	0
380	20250116	125600	33846990	5430	5430	5430	5430	0
381	20250116	125500	33846990	5430	5430	5430	5430	4
382	20250116	125400	33825270	5430	5430	5430	5430	0
383	20250116	125300	33825270	5430	5430	5430	5430	0
384	20250116	125200	33825270	5430	5430	5430	5430	0
385	20250116	125100	33825270	5430	5430	5430	5430	0
386	20250116	125000	33825270	5430	5430	5430	5430	0
387	20250116	124900	33825270	5430	5430	5430	5430	0
388	20250116	124800	33825270	5430	5430	5430	5430	0
389	20250116	124700	33825270	5430	5430	5430	5430	0
390	20250116	124600	33825270	5430	5430	5430	5430	0
391	20250116	124500	33825270	5430	5430	5430	5430	0
392	20250116	124400	33825270	5430	5430	5430	5430	0
393	20250116	124300	33825270	5430	5430	5430	5430	1
394	20250116	124200	33819840	5420	5420	5420	5420	0
395	20250116	124100	33819840	5420	5420	5420	5420	0
396	20250116	124000	33819840	5420	5420	5420	5420	0
397	20250116	123900	33819840	5420	5420	5420	5420	0
398	20250116	123800	33819840	5420	5420	5420	5420	0
399	20250116	123700	33819840	5420	5420	5420	5420	0
400	20250116	123600	33819840	5420	5420	5420	5420	0
401	20250116	123500	33819840	5420	5430	5430	5420	132
402	20250116	123400	33103310	5420	5420	5420	5420	0
403	20250116	123300	33103310	5420	5420	5420	5420	0
404	20250116	123200	33103310	5420	5420	5420	5420	0
405	20250116	123100	33103310	5420	5420	5420	5420	0
406	20250116	123000	33103310	5420	5420	5420	5420	0
407	20250116	122900	33103310	5420	5420	5420	5420	0
408	20250116	122800	33103310	5420	5420	5420	5420	0
409	20250116	122700	33103310	5420	5420	5420	5420	0
410	20250116	122600	33103310	5420	5420	5420	5420	0
411	20250116	122500	33103310	5420	5420	5420	5420	0
412	20250116	122400	33103310	5420	5420	5420	5420	0
413	20250116	122300	33103310	5420	5420	5420	5420	0
414	20250116	122200	33103310	5420	5420	5420	5420	0
415	20250116	122100	33103310	5420	5420	5420	5420	0
416	20250116	122000	33103310	5420	5420	5420	5420	0
417	20250116	121900	33103310	5420	5420	5420	5420	0
418	20250116	121800	33103310	5420	5420	5420	5420	0
419	20250116	121700	33103310	5420	5420	5420	5420	0
420	20250116	121600	33103310	5420	5420	5420	5420	0
421	20250116	121500	33103310	5420	5420	5420	5420	0
422	20250116	121400	33103310	5420	5420	5420	5420	0
423	20250116	121300	33103310	5420	5420	5420	5420	0
424	20250116	121200	33103310	5420	5420	5420	5420	0
425	20250116	121100	33103310	5420	5420	5420	5420	0
426	20250116	121000	33103310	5420	5420	5420	5420	0
427	20250116	120900	33103310	5420	5420	5420	5420	0
428	20250116	120800	33103310	5420	5420	5420	5420	0
429	20250116	120700	33103310	5420	5420	5420	5420	0
430	20250116	120600	33103310	5420	5420	5420	5420	0
431	20250116	120500	33103310	5420	5420	5420	5420	0
432	20250116	120400	33103310	5420	5420	5420	5420	0
433	20250116	120300	33103310	5420	5420	5420	5420	0
434	20250116	120200	33103310	5420	5420	5420	5420	0
435	20250116	120100	33103310	5420	5430	5430	5420	12
436	20250116	120000	33038170	5410	5410	5410	5410	0
437	20250116	115900	33038170	5410	5410	5410	5410	0
438	20250116	115800	33038170	5410	5410	5410	5410	0
439	20250116	115700	33038170	5410	5410	5410	5410	0
440	20250116	115600	33038170	5410	5410	5410	5410	0
441	20250116	115500	33038170	5410	5410	5410	5410	0
442	20250116	115400	33038170	5410	5410	5410	5410	62
443	20250116	115300	32702750	5420	5420	5420	5420	0
444	20250116	115200	32702750	5420	5420	5420	5420	0
445	20250116	115100	32702750	5420	5420	5420	5420	0
446	20250116	115000	32702750	5420	5420	5420	5420	8
447	20250116	114900	32659390	5410	5410	5410	5410	0
448	20250116	114800	32659390	5410	5410	5410	5410	0
449	20250116	114700	32659390	5410	5410	5410	5410	0
450	20250116	114600	32659390	5410	5410	5410	5410	0
451	20250116	114500	32659390	5410	5410	5410	5410	0
452	20250116	114400	32659390	5410	5410	5410	5410	0
453	20250116	114300	32659390	5410	5410	5410	5410	0
454	20250116	114200	32659390	5410	5410	5410	5410	0
455	20250116	114100	32659390	5410	5410	5410	5410	0
456	20250116	114000	32659390	5410	5410	5410	5410	0
457	20250116	113900	32659390	5410	5410	5410	5410	0
458	20250116	113800	32659390	5410	5410	5410	5410	0
459	20250116	113700	32659390	5410	5410	5410	5410	2
460	20250116	113600	32648570	5430	5430	5430	5430	0
461	20250116	113500	32648570	5430	5430	5430	5430	0
462	20250116	113400	32648570	5430	5430	5430	5430	0
463	20250116	113300	32648570	5430	5430	5430	5430	0
464	20250116	113200	32648570	5430	5430	5430	5430	0
465	20250116	113100	32648570	5430	5430	5430	5430	0
466	20250116	113000	32648570	5430	5430	5430	5430	0
467	20250116	112900	32648570	5430	5430	5430	5430	0
468	20250116	112800	32648570	5430	5430	5430	5430	0
469	20250116	112700	32648570	5430	5430	5430	5430	0
470	20250116	112600	32648570	5430	5430	5430	5430	0
471	20250116	112500	32648570	5430	5430	5430	5430	0
472	20250116	112400	32648570	5430	5430	5430	5430	0
473	20250116	112300	32648570	5430	5430	5430	5430	0
474	20250116	112200	32648570	5430	5430	5430	5430	0
475	20250116	112100	32648570	5430	5430	5430	5430	0
476	20250116	112000	32648570	5430	5430	5430	5430	0
477	20250116	111900	32648570	5430	5430	5430	5430	0
478	20250116	111800	32648570	5430	5430	5430	5430	0
479	20250116	111700	32648570	5430	5430	5430	5430	0
480	20250116	111600	32648570	5430	5430	5430	5430	0
481	20250116	111500	32648570	5430	5430	5430	5430	0
482	20250116	111400	32648570	5430	5430	5430	5430	0
483	20250116	111300	32648570	5430	5430	5430	5430	0
484	20250116	111200	32648570	5430	5430	5430	5430	0
485	20250116	111100	32648570	5430	5430	5430	5430	0
486	20250116	111000	32648570	5430	5430	5430	5430	0
487	20250116	110900	32648570	5430	5430	5430	5430	0
488	20250116	110800	32648570	5430	5430	5430	5430	1
489	20250116	110700	32643140	5430	5430	5430	5430	0
490	20250116	110600	32643140	5430	5430	5430	5430	1
491	20250116	110500	32637710	5420	5420	5420	5420	0
492	20250116	110400	32637710	5420	5420	5420	5420	0
493	20250116	110300	32637710	5420	5420	5420	5420	0
494	20250116	110200	32637710	5420	5420	5420	5420	0
495	20250116	110100	32637710	5420	5420	5420	5420	0
496	20250116	110000	32637710	5420	5420	5420	5420	0
497	20250116	105900	32637710	5420	5420	5420	5420	0
498	20250116	105800	32637710	5420	5420	5420	5420	0
499	20250116	105700	32637710	5420	5420	5420	5420	0
500	20250116	105600	32637710	5420	5420	5420	5420	5
501	20250116	105500	32610610	5420	5420	5420	5420	0
502	20250116	105400	32610610	5420	5420	5420	5420	0
503	20250116	105300	32610610	5420	5420	5420	5420	0
504	20250116	105200	32610610	5420	5420	5420	5420	0
505	20250116	105100	32610610	5420	5420	5420	5420	0
506	20250116	105000	32610610	5420	5420	5420	5420	0
507	20250116	104900	32610610	5420	5420	5420	5420	0
508	20250116	104800	32610610	5420	5420	5420	5420	0
509	20250116	104700	32610610	5420	5420	5420	5420	0
510	20250116	104600	32610610	5420	5420	5420	5420	0
511	20250116	104500	32610610	5420	5420	5420	5420	0
512	20250116	104400	32610610	5420	5420	5420	5420	0
513	20250116	104300	32610610	5420	5420	5420	5420	0
514	20250116	104200	32610610	5420	5420	5420	5420	0
515	20250116	104100	32610610	5420	5420	5420	5420	6
516	20250116	104000	32578090	5420	5420	5420	5420	0
517	20250116	103900	32578090	5420	5420	5420	5420	0
518	20250116	103800	32578090	5420	5420	5420	5420	0
519	20250116	103700	32578090	5420	5420	5420	5420	0
520	20250116	103600	32578090	5420	5420	5420	5420	0
521	20250116	103500	32578090	5420	5420	5420	5420	60
522	20250116	103400	32252890	5410	5430	5430	5410	409
523	20250116	103300	30040180	5420	5420	5420	5420	20
524	20250116	103200	29931780	5420	5420	5420	5420	50
525	20250116	103100	29660780	5420	5420	5420	5420	0
526	20250116	103000	29660780	5420	5420	5420	5420	2
527	20250116	102900	29649940	5430	5430	5430	5430	0
528	20250116	102800	29649940	5430	5430	5430	5430	0
529	20250116	102700	29649940	5430	5430	5430	5430	0
530	20250116	102600	29649940	5430	5430	5430	5430	0
531	20250116	102500	29649940	5430	5430	5430	5430	0
532	20250116	102400	29649940	5430	5430	5430	5430	0
533	20250116	102300	29649940	5430	5430	5430	5430	0
534	20250116	102200	29649940	5430	5430	5430	5430	0
535	20250116	102100	29649940	5430	5430	5430	5430	1
536	20250116	102000	29644510	5430	5430	5430	5430	0
537	20250116	101900	29644510	5430	5430	5430	5430	0
538	20250116	101800	29644510	5430	5430	5430	5430	0
539	20250116	101700	29644510	5430	5430	5430	5430	0
540	20250116	101600	29644510	5430	5430	5430	5430	0
541	20250116	101500	29644510	5430	5430	5430	5430	0
542	20250116	101400	29644510	5430	5430	5430	5430	0
543	20250116	101300	29644510	5430	5430	5430	5430	0
544	20250116	101200	29644510	5430	5430	5430	5430	0
545	20250116	101100	29644510	5430	5430	5430	5430	0
546	20250116	101000	29644510	5430	5430	5430	5430	0
547	20250116	100900	29644510	5430	5430	5430	5430	0
548	20250116	100800	29644510	5430	5430	5430	5430	1
549	20250116	100700	29639080	5430	5430	5430	5430	1
550	20250116	100600	29633650	5410	5410	5410	5410	0
551	20250116	100500	29633650	5410	5410	5410	5410	0
552	20250116	100400	29633650	5410	5410	5410	5410	0
553	20250116	100300	29633650	5410	5410	5410	5410	6
554	20250116	100200	29601190	5420	5420	5420	5420	60
555	20250116	100100	29275990	5430	5430	5430	5430	0
556	20250116	100000	29275990	5430	5430	5430	5430	0
557	20250116	095900	29275990	5430	5430	5430	5430	0
558	20250116	095800	29275990	5430	5430	5430	5430	0
559	20250116	095700	29275990	5430	5430	5430	5430	0
560	20250116	095600	29275990	5430	5430	5430	5430	10
561	20250116	095500	29221690	5420	5420	5420	5420	0
562	20250116	095400	29221690	5420	5420	5420	5420	0
563	20250116	095300	29221690	5420	5420	5420	5420	41
564	20250116	095200	28999470	5420	5420	5420	5420	0
565	20250116	095100	28999470	5420	5420	5420	5420	0
566	20250116	095000	28999470	5420	5410	5420	5410	299
567	20250116	094900	27381870	5410	5410	5410	5410	0
568	20250116	094800	27381870	5410	5410	5410	5410	202
569	20250116	094700	26289050	5430	5430	5430	5430	3
570	20250116	094600	26272760	5430	5430	5430	5430	0
571	20250116	094500	26272760	5430	5430	5430	5430	0
572	20250116	094400	26272760	5430	5430	5430	5430	0
573	20250116	094300	26272760	5430	5430	5430	5430	0
574	20250116	094200	26272760	5430	5430	5430	5430	0
575	20250116	094100	26272760	5430	5430	5430	5430	2
576	20250116	094000	26261900	5420	5420	5420	5420	0
577	20250116	093900	26261900	5420	5420	5420	5420	2
578	20250116	093800	26251060	5440	5440	5440	5440	0
579	20250116	093700	26251060	5440	5440	5440	5430	1502
580	20250116	093600	18090580	5460	5460	5460	5460	0
581	20250116	093500	18090580	5460	5460	5460	5460	0
582	20250116	093400	18090580	5460	5460	5460	5460	1
583	20250116	093300	18085120	5460	5460	5460	5460	2
584	20250116	093200	18074200	5460	5460	5460	5460	1
585	20250116	093100	18068740	5450	5450	5460	5450	15
586	20250116	093000	17986980	5450	5450	5450	5450	1
587	20250116	092900	17981530	5450	5450	5450	5450	0
588	20250116	092800	17981530	5450	5450	5450	5450	0
589	20250116	092700	17981530	5450	5450	5450	5450	0
590	20250116	092600	17981530	5450	5450	5450	5450	0
591	20250116	092500	17981530	5450	5450	5450	5450	0
592	20250116	092400	17981530	5450	5410	5450	5410	548
593	20250116	092300	15010540	5420	5420	5420	5420	60
594	20250116	092200	14685340	5420	5420	5420	5420	0
595	20250116	092100	14685340	5420	5420	5420	5420	220
596	20250116	092000	13492940	5430	5430	5430	5430	0
597	20250116	091900	13492940	5430	5430	5430	5430	0
598	20250116	091800	13492940	5430	5430	5430	5430	0
599	20250116	091700	13492940	5430	5430	5430	5430	272
600	20250116	091600	12015980	5430	5430	5430	5430	20
601	20250116	091500	11907380	5430	5440	5440	5430	54
602	20250116	091400	11613660	5440	5440	5440	5440	1
603	20250116	091300	11608220	5440	5440	5440	5440	70
604	20250116	091200	11227420	5440	5440	5440	5440	2
605	20250116	091100	11216540	5450	5440	5450	5440	22
606	20250116	091000	11096840	5440	5450	5470	5440	267
607	20250116	090900	9642710	5450	5450	5450	5450	0
608	20250116	090800	9642710	5450	5450	5450	5450	19
609	20250116	090700	9539160	5460	5460	5460	5460	0
610	20250116	090600	9539160	5460	5470	5490	5460	74
611	20250116	090500	9134890	5490	5490	5490	5490	0
612	20250116	090400	9134890	5490	5490	5490	5490	0
613	20250116	090300	9134890	5490	5490	5490	5490	0
614	20250116	090200	9134890	5490	5490	5490	5490	0
615	20250116	090100	9134890	5490	5460	5490	5460	55
616	20250116	090000	8833510	5510	5520	5520	5450	1605