KissMeData/008370/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	185100	21680165	4085	4085	4085	4085	230
3	20250109	185000	21680165	4085	4085	4085	4085	0
4	20250109	184900	21680165	4085	4085	4085	4085	0
5	20250109	184800	21680165	4085	4085	4085	4085	0
6	20250109	184700	21680165	4085	4085	4085	4085	0
7	20250109	184600	21680165	4085	4085	4085	4085	0
8	20250109	184500	21680165	4085	4085	4085	4085	0
9	20250109	184400	21680165	4085	4085	4085	4085	0
10	20250109	184300	21680165	4085	4085	4085	4085	0
11	20250109	184200	21680165	4085	4085	4085	4085	0
12	20250109	184100	21680165	4085	4085	4085	4085	0
13	20250109	184000	21680165	4085	4085	4085	4085	0
14	20250109	183900	21680165	4085	4085	4085	4085	0
15	20250109	183800	21680165	4085	4085	4085	4085	0
16	20250109	183700	21680165	4085	4085	4085	4085	0
17	20250109	183600	21680165	4085	4085	4085	4085	0
18	20250109	183500	21680165	4085	4085	4085	4085	0
19	20250109	183400	21680165	4085	4085	4085	4085	0
20	20250109	183300	21680165	4085	4085	4085	4085	0
21	20250109	183200	21680165	4085	4085	4085	4085	0
22	20250109	183100	21680165	4085	4085	4085	4085	0
23	20250109	183000	21680165	4085	4085	4085	4085	0
24	20250109	182900	21680165	4085	4085	4085	4085	0
25	20250109	182800	21680165	4085	4085	4085	4085	0
26	20250109	182700	21680165	4085	4085	4085	4085	0
27	20250109	182600	21680165	4085	4085	4085	4085	0
28	20250109	182500	21680165	4085	4085	4085	4085	0
29	20250109	182400	21680165	4085	4085	4085	4085	0
30	20250109	182300	21680165	4085	4085	4085	4085	0
31	20250109	182200	21680165	4085	4085	4085	4085	0
32	20250109	182100	21680165	4085	4085	4085	4085	230
33	20250109	182000	21680165	4085	4085	4085	4085	0
34	20250109	181900	21680165	4085	4085	4085	4085	0
35	20250109	181800	21680165	4085	4085	4085	4085	0
36	20250109	181700	21680165	4085	4085	4085	4085	0
37	20250109	181600	21680165	4085	4085	4085	4085	0
38	20250109	181500	21680165	4085	4085	4085	4085	0
39	20250109	181400	21680165	4085	4085	4085	4085	0
40	20250109	181300	21680165	4085	4085	4085	4085	0
41	20250109	181200	21680165	4085	4085	4085	4085	0
42	20250109	181100	21680165	4085	4085	4085	4085	0
43	20250109	181000	21680165	4085	4085	4085	4085	0
44	20250109	180900	21680165	4085	4085	4085	4085	0
45	20250109	180800	21680165	4085	4085	4085	4085	0
46	20250109	180700	21680165	4085	4085	4085	4085	0
47	20250109	180600	21680165	4085	4085	4085	4085	0
48	20250109	180500	21680165	4085	4085	4085	4085	0
49	20250109	180400	21680165	4085	4085	4085	4085	0
50	20250109	180300	21680165	4085	4085	4085	4085	0
51	20250109	180200	21680165	4085	4085	4085	4085	0
52	20250109	180100	21680165	4085	4085	4085	4085	0
53	20250109	180000	21680165	4085	4085	4085	4085	0
54	20250109	175900	21680165	4085	4085	4085	4085	0
55	20250109	175800	21680165	4085	4085	4085	4085	0
56	20250109	175700	21680165	4085	4085	4085	4085	0
57	20250109	175600	21680165	4085	4085	4085	4085	0
58	20250109	175500	21680165	4085	4085	4085	4085	0
59	20250109	175400	21680165	4085	4085	4085	4085	0
60	20250109	175300	21680165	4085	4085	4085	4085	0
61	20250109	175200	21680165	4085	4085	4085	4085	0
62	20250109	175100	21680165	4085	4085	4085	4085	230
63	20250109	175000	21680165	4085	4085	4085	4085	0
64	20250109	174900	21680165	4085	4085	4085	4085	0
65	20250109	174800	21680165	4085	4085	4085	4085	0
66	20250109	174700	21680165	4085	4085	4085	4085	0
67	20250109	174600	21680165	4085	4085	4085	4085	0
68	20250109	174500	21680165	4085	4085	4085	4085	0
69	20250109	174400	21680165	4085	4085	4085	4085	0
70	20250109	174300	21680165	4085	4085	4085	4085	0
71	20250109	174200	21680165	4085	4085	4085	4085	0
72	20250109	174100	21680165	4085	4085	4085	4085	0
73	20250109	174000	21680165	4085	4085	4085	4085	0
74	20250109	173900	21680165	4085	4085	4085	4085	0
75	20250109	173800	21680165	4085	4085	4085	4085	0
76	20250109	173700	21680165	4085	4085	4085	4085	0
77	20250109	173600	21680165	4085	4085	4085	4085	0
78	20250109	173500	21680165	4085	4085	4085	4085	0
79	20250109	173400	21680165	4085	4085	4085	4085	0
80	20250109	173300	21680165	4085	4085	4085	4085	0
81	20250109	173200	21680165	4085	4085	4085	4085	0
82	20250109	173100	21680165	4085	4085	4085	4085	0
83	20250109	173000	21680165	4085	4085	4085	4085	0
84	20250109	172900	21680165	4085	4085	4085	4085	0
85	20250109	172800	21680165	4085	4085	4085	4085	0
86	20250109	172700	21680165	4085	4085	4085	4085	0
87	20250109	172600	21680165	4085	4085	4085	4085	0
88	20250109	172500	21680165	4085	4085	4085	4085	0
89	20250109	172400	21680165	4085	4085	4085	4085	0
90	20250109	172300	21680165	4085	4085	4085	4085	0
91	20250109	172200	21680165	4085	4085	4085	4085	0
92	20250109	172100	21680165	4085	4085	4085	4085	230
93	20250109	172000	21680165	4085	4085	4085	4085	0
94	20250109	171900	21680165	4085	4085	4085	4085	0
95	20250109	171800	21680165	4085	4085	4085	4085	0
96	20250109	171700	21680165	4085	4085	4085	4085	0
97	20250109	171600	21680165	4085	4085	4085	4085	0
98	20250109	171500	21680165	4085	4085	4085	4085	0
99	20250109	171400	21680165	4085	4085	4085	4085	0
100	20250109	171300	21680165	4085	4085	4085	4085	0
101	20250109	171200	21680165	4085	4085	4085	4085	0
102	20250109	171100	21680165	4085	4085	4085	4085	0
103	20250109	171000	21680165	4085	4085	4085	4085	0
104	20250109	170900	21680165	4085	4085	4085	4085	0
105	20250109	170800	21680165	4085	4085	4085	4085	0
106	20250109	170700	21680165	4085	4085	4085	4085	0
107	20250109	170600	21680165	4085	4085	4085	4085	0
108	20250109	170500	21680165	4085	4085	4085	4085	0
109	20250109	170400	21680165	4085	4085	4085	4085	0
110	20250109	170300	21680165	4085	4085	4085	4085	0
111	20250109	170200	21680165	4085	4085	4085	4085	0
112	20250109	170100	21680165	4085	4085	4085	4085	0
113	20250109	170000	21680165	4085	4085	4085	4085	0
114	20250109	165900	21680165	4085	4085	4085	4085	0
115	20250109	165800	21680165	4085	4085	4085	4085	0
116	20250109	165700	21680165	4085	4085	4085	4085	0
117	20250109	165600	21680165	4085	4085	4085	4085	0
118	20250109	165500	21680165	4085	4085	4085	4085	0
119	20250109	165400	21680165	4085	4085	4085	4085	0
120	20250109	165300	21680165	4085	4085	4085	4085	0
121	20250109	165200	21680165	4085	4085	4085	4085	0
122	20250109	165100	21680165	4085	4085	4085	4085	230
123	20250109	165000	21680165	4085	4085	4085	4085	0
124	20250109	164900	21680165	4085	4085	4085	4085	0
125	20250109	164800	21680165	4085	4085	4085	4085	0
126	20250109	164700	21680165	4085	4085	4085	4085	0
127	20250109	164600	21680165	4085	4085	4085	4085	0
128	20250109	164500	21680165	4085	4085	4085	4085	0
129	20250109	164400	21680165	4085	4085	4085	4085	0
130	20250109	164300	21680165	4085	4085	4085	4085	0
131	20250109	164200	21680165	4085	4085	4085	4085	0
132	20250109	164100	21680165	4085	4085	4085	4085	0
133	20250109	164000	21680165	4085	4085	4085	4085	0
134	20250109	163900	21680165	4085	4085	4085	4085	0
135	20250109	163800	21680165	4085	4085	4085	4085	0
136	20250109	163700	21680165	4085	4085	4085	4085	0
137	20250109	163600	21680165	4085	4085	4085	4085	0
138	20250109	163500	21680165	4085	4085	4085	4085	0
139	20250109	163400	21680165	4085	4085	4085	4085	0
140	20250109	163300	21680165	4085	4085	4085	4085	0
141	20250109	163200	21680165	4085	4085	4085	4085	0
142	20250109	163100	21680165	4085	4085	4085	4085	0
143	20250109	163000	21680165	4085	4085	4085	4085	0
144	20250109	162900	21680165	4085	4085	4085	4085	0
145	20250109	162800	21680165	4085	4085	4085	4085	0
146	20250109	162700	21680165	4085	4085	4085	4085	0
147	20250109	162600	21680165	4085	4085	4085	4085	0
148	20250109	162500	21680165	4085	4085	4085	4085	0
149	20250109	162400	21680165	4085	4085	4085	4085	0
150	20250109	162300	21680165	4085	4085	4085	4085	0
151	20250109	162200	21680165	4085	4085	4085	4085	0
152	20250109	162100	21680165	4085	4085	4085	4085	230
153	20250109	162000	21680165	4085	4085	4085	4085	0
154	20250109	161900	21680165	4085	4085	4085	4085	0
155	20250109	161800	21680165	4085	4085	4085	4085	0
156	20250109	161700	21680165	4085	4085	4085	4085	0
157	20250109	161600	21680165	4085	4085	4085	4085	0
158	20250109	161500	21680165	4085	4085	4085	4085	0
159	20250109	161400	21680165	4085	4085	4085	4085	0
160	20250109	161300	21680165	4085	4085	4085	4085	0
161	20250109	161200	21680165	4085	4085	4085	4085	0
162	20250109	161100	21680165	4085	4085	4085	4085	0
163	20250109	161000	21680165	4085	4085	4085	4085	0
164	20250109	160900	21680165	4085	4085	4085	4085	0
165	20250109	160800	21680165	4085	4085	4085	4085	0
166	20250109	160700	21680165	4085	4085	4085	4085	0
167	20250109	160600	21680165	4085	4085	4085	4085	0
168	20250109	160500	21680165	4085	4085	4085	4085	0
169	20250109	160400	21680165	4085	4085	4085	4085	0
170	20250109	160300	21680165	4085	4085	4085	4085	0
171	20250109	160200	21680165	4085	4085	4085	4085	0
172	20250109	160100	21680165	4085	4085	4085	4085	0
173	20250109	160000	21680165	4085	4085	4085	4085	0
174	20250109	155900	21680165	4085	4085	4085	4085	0
175	20250109	155800	21680165	4085	4085	4085	4085	0
176	20250109	155700	21680165	4085	4085	4085	4085	0
177	20250109	155600	21680165	4085	4085	4085	4085	0
178	20250109	155500	21680165	4085	4085	4085	4085	0
179	20250109	155400	21680165	4085	4085	4085	4085	0
180	20250109	155300	21680165	4085	4085	4085	4085	0
181	20250109	155200	21680165	4085	4085	4085	4085	0
182	20250109	155100	21680165	4085	4085	4085	4085	230
183	20250109	155000	21680165	4085	4085	4085	4085	0
184	20250109	154900	21680165	4085	4085	4085	4085	0
185	20250109	154800	21680165	4085	4085	4085	4085	0
186	20250109	154700	21680165	4085	4085	4085	4085	0
187	20250109	154600	21680165	4085	4085	4085	4085	0
188	20250109	154500	21680165	4085	4085	4085	4085	0
189	20250109	154400	21680165	4085	4085	4085	4085	0
190	20250109	154300	21680165	4085	4085	4085	4085	0
191	20250109	154200	21680165	4085	4085	4085	4085	0
192	20250109	154100	21680165	4085	4085	4085	4085	0
193	20250109	154000	21680165	4085	4085	4085	4085	0
194	20250109	153900	21680165	4085	4085	4085	4085	0
195	20250109	153800	21680165	4085	4085	4085	4085	0
196	20250109	153700	21680165	4085	4085	4085	4085	0
197	20250109	153600	21680165	4085	4085	4085	4085	0
198	20250109	153500	21680165	4085	4085	4085	4085	0
199	20250109	153400	21680165	4085	4085	4085	4085	0
200	20250109	153300	21680165	4085	4085	4085	4085	0
201	20250109	153200	21680165	4085	4085	4085	4085	0
202	20250109	153100	21680165	4085	4085	4085	4085	0
203	20250109	153000	21680165	4085	4085	4085	4085	230
204	20250109	152900	20740615	4055	4055	4055	4055	0
205	20250109	152800	20740615	4055	4055	4055	4055	0
206	20250109	152700	20740615	4055	4055	4055	4055	0
207	20250109	152600	20740615	4055	4055	4055	4055	0
208	20250109	152500	20740615	4055	4055	4055	4055	0
209	20250109	152400	20740615	4055	4055	4055	4055	0
210	20250109	152300	20740615	4055	4055	4055	4055	0
211	20250109	152200	20740615	4055	4055	4055	4055	0
212	20250109	152100	20740615	4055	4055	4055	4055	0
213	20250109	152000	20740615	4055	4055	4055	4055	0
214	20250109	151900	20740615	4055	4055	4055	4055	2
215	20250109	151800	20732505	4090	4090	4090	4090	0
216	20250109	151700	20732505	4090	4090	4090	4090	3
217	20250109	151600	20720235	4090	4070	4090	4070	400
218	20250109	151500	19085590	4070	4070	4070	4070	0
219	20250109	151400	19085590	4070	4070	4070	4070	0
220	20250109	151300	19085590	4070	4070	4070	4070	1
221	20250109	151200	19081520	4070	4070	4070	4070	0
222	20250109	151100	19081520	4070	4070	4070	4070	0
223	20250109	151000	19081520	4070	4070	4070	4070	0
224	20250109	150900	19081520	4070	4070	4070	4070	0
225	20250109	150800	19081520	4070	4070	4070	4070	1
226	20250109	150700	19077450	4070	4070	4070	4070	4
227	20250109	150600	19061170	4070	4070	4070	4070	0
228	20250109	150500	19061170	4070	4070	4070	4070	0
229	20250109	150400	19061170	4070	4070	4070	4070	0
230	20250109	150300	19061170	4070	4070	4070	4070	0
231	20250109	150200	19061170	4070	4070	4070	4070	0
232	20250109	150100	19061170	4070	4070	4070	4070	0
233	20250109	150000	19061170	4070	4070	4070	4070	0
234	20250109	145900	19061170	4070	4070	4070	4070	0
235	20250109	145800	19061170	4070	4070	4070	4070	0
236	20250109	145700	19061170	4070	4070	4070	4070	0
237	20250109	145600	19061170	4070	4070	4070	4070	1
238	20250109	145500	19057100	4070	4070	4070	4070	0
239	20250109	145400	19057100	4070	4070	4070	4070	0
240	20250109	145300	19057100	4070	4070	4070	4070	0
241	20250109	145200	19057100	4070	4070	4070	4070	0
242	20250109	145100	19057100	4070	4070	4070	4070	0
243	20250109	145000	19057100	4070	4070	4070	4070	0
244	20250109	144900	19057100	4070	4070	4070	4070	0
245	20250109	144800	19057100	4070	4070	4070	4070	0
246	20250109	144700	19057100	4070	4070	4070	4070	0
247	20250109	144600	19057100	4070	4070	4070	4070	0
248	20250109	144500	19057100	4070	4070	4070	4070	0
249	20250109	144400	19057100	4070	4070	4070	4070	0
250	20250109	144300	19057100	4070	4070	4070	4070	0
251	20250109	144200	19057100	4070	4070	4070	4070	0
252	20250109	144100	19057100	4070	4070	4070	4070	0
253	20250109	144000	19057100	4070	4070	4070	4070	0
254	20250109	143900	19057100	4070	4070	4070	4070	0
255	20250109	143800	19057100	4070	4070	4070	4070	0
256	20250109	143700	19057100	4070	4070	4070	4070	0
257	20250109	143600	19057100	4070	4060	4070	4050	525
258	20250109	143500	16930510	4065	4065	4065	4065	0
259	20250109	143400	16930510	4065	4065	4065	4065	0
260	20250109	143300	16930510	4065	4065	4065	4065	0
261	20250109	143200	16930510	4065	4065	4065	4065	0
262	20250109	143100	16930510	4065	4065	4065	4065	0
263	20250109	143000	16930510	4065	4065	4065	4065	2
264	20250109	142900	16922380	4070	4070	4070	4070	0
265	20250109	142800	16922380	4070	4070	4070	4070	0
266	20250109	142700	16922380	4070	4070	4070	4070	0
267	20250109	142600	16922380	4070	4070	4070	4070	0
268	20250109	142500	16922380	4070	4070	4070	4070	0
269	20250109	142400	16922380	4070	4070	4070	4070	0
270	20250109	142300	16922380	4070	4070	4070	4070	24
271	20250109	142200	16824700	4070	4070	4070	4070	0
272	20250109	142100	16824700	4070	4075	4075	4070	245
273	20250109	142000	15827500	4075	4075	4075	4075	0
274	20250109	141900	15827500	4075	4075	4075	4075	0
275	20250109	141800	15827500	4075	4075	4075	4075	0
276	20250109	141700	15827500	4075	4075	4075	4075	51
277	20250109	141600	15619675	4070	4070	4070	4070	0
278	20250109	141500	15619675	4070	4070	4070	4070	0
279	20250109	141400	15619675	4070	4070	4070	4070	0
280	20250109	141300	15619675	4070	4070	4070	4070	0
281	20250109	141200	15619675	4070	4070	4070	4070	92
282	20250109	141100	15245235	4070	4065	4070	4065	100
283	20250109	141000	14838460	4065	4065	4065	4065	0
284	20250109	140900	14838460	4065	4065	4065	4065	0
285	20250109	140800	14838460	4065	4065	4065	4065	1
286	20250109	140700	14834395	4070	4070	4070	4070	50
287	20250109	140600	14630895	4070	4060	4070	4060	173
288	20250109	140500	13927405	4070	4070	4070	4070	0
289	20250109	140400	13927405	4070	4070	4070	4070	0
290	20250109	140300	13927405	4070	4070	4070	4070	0
291	20250109	140200	13927405	4070	4070	4070	4070	0
292	20250109	140100	13927405	4070	4070	4070	4070	0
293	20250109	140000	13927405	4070	4070	4070	4070	0
294	20250109	135900	13927405	4070	4070	4070	4070	0
295	20250109	135800	13927405	4070	4070	4070	4070	0
296	20250109	135700	13927405	4070	4070	4070	4070	0
297	20250109	135600	13927405	4070	4070	4070	4070	0
298	20250109	135500	13927405	4070	4070	4070	4070	0
299	20250109	135400	13927405	4070	4070	4070	4070	0
300	20250109	135300	13927405	4070	4070	4070	4070	0
301	20250109	135200	13927405	4070	4070	4070	4070	0
302	20250109	135100	13927405	4070	4070	4070	4070	0
303	20250109	135000	13927405	4070	4070	4070	4070	0
304	20250109	134900	13927405	4070	4055	4070	4055	566
305	20250109	134800	11624940	4050	4050	4050	4050	500
306	20250109	134700	9599940	4050	4050	4050	4050	0
307	20250109	134600	9599940	4050	4050	4050	4050	0
308	20250109	134500	9599940	4050	4050	4050	4050	0
309	20250109	134400	9599940	4050	4050	4050	4050	0
310	20250109	134300	9599940	4050	4050	4050	4050	1
311	20250109	134200	9595890	4055	4055	4055	4055	0
312	20250109	134100	9595890	4055	4055	4055	4055	0
313	20250109	134000	9595890	4055	4055	4055	4055	0
314	20250109	133900	9595890	4055	4055	4055	4055	0
315	20250109	133800	9595890	4055	4055	4055	4055	0
316	20250109	133700	9595890	4055	4055	4055	4055	0
317	20250109	133600	9595890	4055	4055	4055	4055	0
318	20250109	133500	9595890	4055	4055	4055	4055	0
319	20250109	133400	9595890	4055	4055	4055	4055	1
320	20250109	133300	9591835	4050	4050	4050	4050	0
321	20250109	133200	9591835	4050	4050	4050	4050	0
322	20250109	133100	9591835	4050	4050	4050	4050	0
323	20250109	133000	9591835	4050	4050	4050	4050	0
324	20250109	132900	9591835	4050	4050	4050	4050	0
325	20250109	132800	9591835	4050	4050	4050	4050	0
326	20250109	132700	9591835	4050	4050	4050	4050	0
327	20250109	132600	9591835	4050	4050	4050	4050	0
328	20250109	132500	9591835	4050	4050	4050	4050	0
329	20250109	132400	9591835	4050	4050	4050	4050	0
330	20250109	132300	9591835	4050	4050	4050	4050	0
331	20250109	132200	9591835	4050	4050	4050	4050	0
332	20250109	132100	9591835	4050	4050	4050	4050	0
333	20250109	132000	9591835	4050	4050	4050	4050	0
334	20250109	131900	9591835	4050	4050	4050	4050	0
335	20250109	131800	9591835	4050	4050	4050	4050	0
336	20250109	131700	9591835	4050	4050	4050	4050	0
337	20250109	131600	9591835	4050	4050	4050	4050	0
338	20250109	131500	9591835	4050	4050	4050	4050	0
339	20250109	131400	9591835	4050	4050	4050	4050	0
340	20250109	131300	9591835	4050	4050	4050	4050	0
341	20250109	131200	9591835	4050	4050	4050	4050	0
342	20250109	131100	9591835	4050	4050	4050	4050	0
343	20250109	131000	9591835	4050	4050	4050	4050	0
344	20250109	130900	9591835	4050	4050	4050	4050	0
345	20250109	130800	9591835	4050	4050	4050	4050	0
346	20250109	130700	9591835	4050	4050	4050	4050	0
347	20250109	130600	9591835	4050	4050	4050	4050	0
348	20250109	130500	9591835	4050	4050	4050	4050	0
349	20250109	130400	9591835	4050	4050	4050	4050	0
350	20250109	130300	9591835	4050	4055	4055	4050	7
351	20250109	130200	9563480	4050	4050	4050	4050	50
352	20250109	130100	9360980	4060	4060	4060	4060	0
353	20250109	130000	9360980	4060	4060	4060	4060	0
354	20250109	125900	9360980	4060	4060	4060	4060	0
355	20250109	125800	9360980	4060	4060	4060	4060	0
356	20250109	125700	9360980	4060	4060	4060	4060	0
357	20250109	125600	9360980	4060	4060	4060	4060	0
358	20250109	125500	9360980	4060	4060	4060	4060	0
359	20250109	125400	9360980	4060	4060	4060	4060	0
360	20250109	125300	9360980	4060	4060	4060	4060	0
361	20250109	125200	9360980	4060	4060	4060	4060	0
362	20250109	125100	9360980	4060	4060	4060	4060	0
363	20250109	125000	9360980	4060	4060	4060	4060	0
364	20250109	124900	9360980	4060	4060	4060	4060	0
365	20250109	124800	9360980	4060	4060	4060	4060	0
366	20250109	124700	9360980	4060	4060	4060	4060	0
367	20250109	124600	9360980	4060	4060	4060	4060	0
368	20250109	124500	9360980	4060	4060	4060	4060	0
369	20250109	124400	9360980	4060	4060	4060	4060	0
370	20250109	124300	9360980	4060	4060	4060	4060	0
371	20250109	124200	9360980	4060	4060	4060	4060	0
372	20250109	124100	9360980	4060	4060	4060	4060	0
373	20250109	124000	9360980	4060	4060	4060	4060	0
374	20250109	123900	9360980	4060	4060	4060	4060	0
375	20250109	123800	9360980	4060	4060	4060	4060	0
376	20250109	123700	9360980	4060	4060	4060	4060	0
377	20250109	123600	9360980	4060	4060	4060	4060	0
378	20250109	123500	9360980	4060	4060	4060	4060	0
379	20250109	123400	9360980	4060	4060	4060	4060	0
380	20250109	123300	9360980	4060	4060	4060	4060	0
381	20250109	123200	9360980	4060	4060	4060	4060	0
382	20250109	123100	9360980	4060	4060	4060	4060	0
383	20250109	123000	9360980	4060	4060	4060	4060	0
384	20250109	122900	9360980	4060	4050	4060	4050	298
385	20250109	122800	8154070	4060	4060	4060	4060	1
386	20250109	122700	8150010	4050	4050	4050	4050	0
387	20250109	122600	8150010	4050	4050	4050	4050	0
388	20250109	122500	8150010	4050	4050	4050	4050	0
389	20250109	122400	8150010	4050	4050	4050	4050	0
390	20250109	122300	8150010	4050	4050	4050	4050	0
391	20250109	122200	8150010	4050	4050	4050	4050	0
392	20250109	122100	8150010	4050	4050	4050	4050	0
393	20250109	122000	8150010	4050	4050	4050	4050	0
394	20250109	121900	8150010	4050	4050	4050	4050	3
395	20250109	121800	8137860	4050	4050	4050	4050	100
396	20250109	121700	7732860	4060	4060	4060	4060	0
397	20250109	121600	7732860	4060	4060	4060	4060	0
398	20250109	121500	7732860	4060	4060	4060	4060	0
399	20250109	121400	7732860	4060	4060	4060	4060	0
400	20250109	121300	7732860	4060	4060	4060	4060	0
401	20250109	121200	7732860	4060	4060	4060	4060	0
402	20250109	121100	7732860	4060	4060	4060	4060	0
403	20250109	121000	7732860	4060	4060	4060	4060	0
404	20250109	120900	7732860	4060	4060	4060	4060	0
405	20250109	120800	7732860	4060	4060	4060	4060	0
406	20250109	120700	7732860	4060	4060	4060	4060	0
407	20250109	120600	7732860	4060	4060	4060	4060	0
408	20250109	120500	7732860	4060	4060	4060	4060	0
409	20250109	120400	7732860	4060	4060	4060	4060	0
410	20250109	120300	7732860	4060	4060	4060	4060	0
411	20250109	120200	7732860	4060	4060	4060	4060	0
412	20250109	120100	7732860	4060	4060	4060	4060	0
413	20250109	120000	7732860	4060	4060	4060	4060	0
414	20250109	115900	7732860	4060	4060	4060	4060	0
415	20250109	115800	7732860	4060	4060	4060	4060	0
416	20250109	115700	7732860	4060	4060	4060	4060	0
417	20250109	115600	7732860	4060	4060	4060	4060	0
418	20250109	115500	7732860	4060	4060	4060	4060	0
419	20250109	115400	7732860	4060	4060	4060	4060	0
420	20250109	115300	7732860	4060	4060	4060	4060	0
421	20250109	115200	7732860	4060	4060	4060	4060	0
422	20250109	115100	7732860	4060	4060	4060	4060	0
423	20250109	115000	7732860	4060	4060	4060	4060	0
424	20250109	114900	7732860	4060	4060	4060	4060	0
425	20250109	114800	7732860	4060	4060	4060	4060	0
426	20250109	114700	7732860	4060	4060	4060	4060	0
427	20250109	114600	7732860	4060	4060	4060	4060	0
428	20250109	114500	7732860	4060	4060	4060	4060	0
429	20250109	114400	7732860	4060	4060	4060	4060	0
430	20250109	114300	7732860	4060	4060	4060	4060	0
431	20250109	114200	7732860	4060	4060	4060	4060	0
432	20250109	114100	7732860	4060	4060	4060	4060	0
433	20250109	114000	7732860	4060	4060	4060	4060	0
434	20250109	113900	7732860	4060	4060	4060	4060	0
435	20250109	113800	7732860	4060	4060	4060	4060	0
436	20250109	113700	7732860	4060	4060	4060	4060	0
437	20250109	113600	7732860	4060	4060	4060	4060	0
438	20250109	113500	7732860	4060	4060	4060	4060	0
439	20250109	113400	7732860	4060	4060	4060	4060	0
440	20250109	113300	7732860	4060	4060	4060	4060	0
441	20250109	113200	7732860	4060	4060	4060	4060	0
442	20250109	113100	7732860	4060	4060	4060	4060	0
443	20250109	113000	7732860	4060	4060	4060	4060	0
444	20250109	112900	7732860	4060	4060	4060	4060	0
445	20250109	112800	7732860	4060	4060	4060	4060	0
446	20250109	112700	7732860	4060	4060	4060	4060	0
447	20250109	112600	7732860	4060	4060	4060	4060	0
448	20250109	112500	7732860	4060	4060	4060	4060	0
449	20250109	112400	7732860	4060	4060	4060	4060	0
450	20250109	112300	7732860	4060	4060	4060	4060	0
451	20250109	112200	7732860	4060	4060	4060	4060	0
452	20250109	112100	7732860	4060	4060	4060	4060	0
453	20250109	112000	7732860	4060	4060	4060	4060	0
454	20250109	111900	7732860	4060	4060	4060	4060	0
455	20250109	111800	7732860	4060	4060	4060	4060	0
456	20250109	111700	7732860	4060	4060	4060	4060	0
457	20250109	111600	7732860	4060	4060	4060	4060	0
458	20250109	111500	7732860	4060	4060	4060	4060	0
459	20250109	111400	7732860	4060	4060	4060	4060	0
460	20250109	111300	7732860	4060	4060	4060	4060	0
461	20250109	111200	7732860	4060	4060	4060	4060	0
462	20250109	111100	7732860	4060	4060	4060	4060	0
463	20250109	111000	7732860	4060	4060	4060	4060	0
464	20250109	110900	7732860	4060	4060	4060	4060	0
465	20250109	110800	7732860	4060	4060	4060	4060	0
466	20250109	110700	7732860	4060	4060	4060	4060	0
467	20250109	110600	7732860	4060	4060	4060	4060	0
468	20250109	110500	7732860	4060	4060	4060	4060	0
469	20250109	110400	7732860	4060	4060	4060	4060	0
470	20250109	110300	7732860	4060	4060	4060	4060	0
471	20250109	110200	7732860	4060	4060	4060	4060	0
472	20250109	110100	7732860	4060	4060	4060	4060	0
473	20250109	110000	7732860	4060	4060	4060	4060	0
474	20250109	105900	7732860	4060	4060	4060	4060	0
475	20250109	105800	7732860	4060	4060	4060	4060	0
476	20250109	105700	7732860	4060	4060	4060	4060	0
477	20250109	105600	7732860	4060	4060	4060	4060	0
478	20250109	105500	7732860	4060	4060	4060	4060	0
479	20250109	105400	7732860	4060	4060	4060	4060	0
480	20250109	105300	7732860	4060	4060	4060	4060	0
481	20250109	105200	7732860	4060	4060	4060	4060	0
482	20250109	105100	7732860	4060	4060	4060	4060	0
483	20250109	105000	7732860	4060	4060	4060	4060	0
484	20250109	104900	7732860	4060	4060	4060	4060	0
485	20250109	104800	7732860	4060	4060	4060	4060	0
486	20250109	104700	7732860	4060	4060	4060	4060	0
487	20250109	104600	7732860	4060	4060	4060	4060	0
488	20250109	104500	7732860	4060	4060	4060	4060	0
489	20250109	104400	7732860	4060	4060	4060	4060	0
490	20250109	104300	7732860	4060	4060	4060	4060	0
491	20250109	104200	7732860	4060	4060	4060	4060	0
492	20250109	104100	7732860	4060	4060	4060	4060	0
493	20250109	104000	7732860	4060	4060	4060	4060	0
494	20250109	103900	7732860	4060	4060	4060	4060	0
495	20250109	103800	7732860	4060	4060	4060	4060	0
496	20250109	103700	7732860	4060	4060	4060	4060	0
497	20250109	103600	7732860	4060	4060	4060	4060	0
498	20250109	103500	7732860	4060	4060	4060	4060	0
499	20250109	103400	7732860	4060	4060	4060	4060	0
500	20250109	103300	7732860	4060	4060	4060	4060	0
501	20250109	103200	7732860	4060	4060	4060	4060	0
502	20250109	103100	7732860	4060	4060	4060	4060	0
503	20250109	103000	7732860	4060	4060	4060	4060	0
504	20250109	102900	7732860	4060	4060	4060	4060	0
505	20250109	102800	7732860	4060	4060	4060	4060	0
506	20250109	102700	7732860	4060	4060	4060	4060	0
507	20250109	102600	7732860	4060	4060	4060	4060	0
508	20250109	102500	7732860	4060	4060	4060	4060	0
509	20250109	102400	7732860	4060	4060	4060	4060	1
510	20250109	102300	7728800	4050	4050	4050	4050	0
511	20250109	102200	7728800	4050	4050	4050	4050	0
512	20250109	102100	7728800	4050	4050	4050	4050	0
513	20250109	102000	7728800	4050	4050	4050	4050	0
514	20250109	101900	7728800	4050	4050	4050	4050	0
515	20250109	101800	7728800	4050	4050	4050	4050	9
516	20250109	101700	7692350	4070	4070	4070	4070	0
517	20250109	101600	7692350	4070	4070	4070	4070	0
518	20250109	101500	7692350	4070	4070	4070	4070	0
519	20250109	101400	7692350	4070	4070	4070	4070	0
520	20250109	101300	7692350	4070	4070	4070	4070	0
521	20250109	101200	7692350	4070	4070	4070	4070	0
522	20250109	101100	7692350	4070	4070	4070	4070	0
523	20250109	101000	7692350	4070	4070	4070	4070	0
524	20250109	100900	7692350	4070	4070	4070	4070	0
525	20250109	100800	7692350	4070	4070	4070	4070	0
526	20250109	100700	7692350	4070	4070	4070	4070	0
527	20250109	100600	7692350	4070	4070	4070	4070	0
528	20250109	100500	7692350	4070	4070	4070	4070	0
529	20250109	100400	7692350	4070	4070	4070	4070	1
530	20250109	100300	7688280	4065	4060	4065	4060	501
531	20250109	100200	5652000	4055	4055	4055	4055	0
532	20250109	100100	5652000	4055	4055	4055	4055	0
533	20250109	100000	5652000	4055	4055	4055	4055	0
534	20250109	095900	5652000	4055	4055	4055	4055	0
535	20250109	095800	5652000	4055	4055	4055	4055	0
536	20250109	095700	5652000	4055	4055	4055	4055	0
537	20250109	095600	5652000	4055	4055	4055	4055	0
538	20250109	095500	5652000	4055	4055	4055	4055	0
539	20250109	095400	5652000	4055	4055	4055	4055	0
540	20250109	095300	5652000	4055	4055	4055	4055	0
541	20250109	095200	5652000	4055	4055	4055	4055	0
542	20250109	095100	5652000	4055	4055	4055	4055	0
543	20250109	095000	5652000	4055	4055	4055	4055	0
544	20250109	094900	5652000	4055	4055	4055	4055	0
545	20250109	094800	5652000	4055	4055	4055	4055	0
546	20250109	094700	5652000	4055	4055	4055	4055	0
547	20250109	094600	5652000	4055	4055	4055	4055	0
548	20250109	094500	5652000	4055	4055	4055	4055	0
549	20250109	094400	5652000	4055	4055	4055	4055	0
550	20250109	094300	5652000	4055	4055	4055	4055	0
551	20250109	094200	5652000	4055	4055	4055	4055	0
552	20250109	094100	5652000	4055	4055	4055	4055	0
553	20250109	094000	5652000	4055	4055	4055	4055	0
554	20250109	093900	5652000	4055	4055	4055	4055	0
555	20250109	093800	5652000	4055	4055	4055	4055	501
556	20250109	093700	3620445	4055	4055	4055	4055	0
557	20250109	093600	3620445	4055	4055	4055	4055	0
558	20250109	093500	3620445	4055	4055	4055	4055	0
559	20250109	093400	3620445	4055	4055	4055	4055	0
560	20250109	093300	3620445	4055	4055	4055	4055	0
561	20250109	093200	3620445	4055	4055	4055	4055	0
562	20250109	093100	3620445	4055	4055	4055	4055	0
563	20250109	093000	3620445	4055	4060	4060	4055	8
564	20250109	092900	3587985	4060	4060	4060	4060	0
565	20250109	092800	3587985	4060	4060	4060	4060	0
566	20250109	092700	3587985	4060	4060	4060	4060	0
567	20250109	092600	3587985	4060	4060	4060	4060	0
568	20250109	092500	3587985	4060	4060	4060	4060	0
569	20250109	092400	3587985	4060	4060	4060	4060	0
570	20250109	092300	3587985	4060	4060	4060	4060	0
571	20250109	092200	3587985	4060	4060	4060	4060	0
572	20250109	092100	3587985	4060	4060	4060	4060	0
573	20250109	092000	3587985	4060	4060	4060	4060	0
574	20250109	091900	3587985	4060	4060	4060	4060	0
575	20250109	091800	3587985	4060	4060	4060	4060	0
576	20250109	091700	3587985	4060	4060	4060	4060	0
577	20250109	091600	3587985	4060	4060	4060	4060	0
578	20250109	091500	3587985	4060	4060	4060	4060	0
579	20250109	091400	3587985	4060	4060	4060	4060	0
580	20250109	091300	3587985	4060	4060	4060	4060	0
581	20250109	091200	3587985	4060	4060	4060	4060	0
582	20250109	091100	3587985	4060	4060	4060	4060	0
583	20250109	091000	3587985	4060	4060	4060	4060	0
584	20250109	090900	3587985	4060	4060	4060	4060	0
585	20250109	090800	3587985	4060	4060	4060	4060	0
586	20250109	090700	3587985	4060	4060	4060	4060	1
587	20250109	090600	3583925	4045	4045	4045	4045	2
588	20250109	090500	3575835	4075	4075	4075	4075	0
589	20250109	090400	3575835	4075	4075	4075	4075	0
590	20250109	090300	3575835	4075	4075	4075	4075	0
591	20250109	090200	3575835	4075	4075	4075	4075	0
592	20250109	090100	3575835	4075	4075	4075	4075	0
593	20250109	090000	3575835	4075	4090	4090	4040	881