KissMeData/000050/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	183000	7993340	6550	6550	6550	6550	517
3	20250110	182900	7993340	6550	6550	6550	6550	0
4	20250110	182800	7993340	6550	6550	6550	6550	0
5	20250110	182700	7993340	6550	6550	6550	6550	0
6	20250110	182600	7993340	6550	6550	6550	6550	0
7	20250110	182500	7993340	6550	6550	6550	6550	0
8	20250110	182400	7993340	6550	6550	6550	6550	0
9	20250110	182300	7993340	6550	6550	6550	6550	0
10	20250110	182200	7993340	6550	6550	6550	6550	0
11	20250110	182100	7993340	6550	6550	6550	6550	0
12	20250110	182000	7993340	6550	6550	6550	6550	0
13	20250110	181900	7993340	6550	6550	6550	6550	0
14	20250110	181800	7993340	6550	6550	6550	6550	0
15	20250110	181700	7993340	6550	6550	6550	6550	0
16	20250110	181600	7993340	6550	6550	6550	6550	0
17	20250110	181500	7993340	6550	6550	6550	6550	0
18	20250110	181400	7993340	6550	6550	6550	6550	0
19	20250110	181300	7993340	6550	6550	6550	6550	0
20	20250110	181200	7993340	6550	6550	6550	6550	0
21	20250110	181100	7993340	6550	6550	6550	6550	0
22	20250110	181000	7993340	6550	6550	6550	6550	0
23	20250110	180900	7993340	6550	6550	6550	6550	0
24	20250110	180800	7993340	6550	6550	6550	6550	0
25	20250110	180700	7993340	6550	6550	6550	6550	0
26	20250110	180600	7993340	6550	6550	6550	6550	0
27	20250110	180500	7993340	6550	6550	6550	6550	0
28	20250110	180400	7993340	6550	6550	6550	6550	0
29	20250110	180300	7993340	6550	6550	6550	6550	0
30	20250110	180200	7993340	6550	6550	6550	6550	0
31	20250110	180100	7993340	6550	6550	6550	6550	0
32	20250110	180000	7993340	6550	6550	6550	6550	517
33	20250110	175900	7993340	6550	6550	6550	6550	0
34	20250110	175800	7993340	6550	6550	6550	6550	0
35	20250110	175700	7993340	6550	6550	6550	6550	0
36	20250110	175600	7993340	6550	6550	6550	6550	0
37	20250110	175500	7993340	6550	6550	6550	6550	0
38	20250110	175400	7993340	6550	6550	6550	6550	0
39	20250110	175300	7993340	6550	6550	6550	6550	0
40	20250110	175200	7993340	6550	6550	6550	6550	0
41	20250110	175100	7993340	6550	6550	6550	6550	0
42	20250110	175000	7993340	6550	6550	6550	6550	0
43	20250110	174900	7993340	6550	6550	6550	6550	0
44	20250110	174800	7993340	6550	6550	6550	6550	0
45	20250110	174700	7993340	6550	6550	6550	6550	0
46	20250110	174600	7993340	6550	6550	6550	6550	0
47	20250110	174500	7993340	6550	6550	6550	6550	0
48	20250110	174400	7993340	6550	6550	6550	6550	0
49	20250110	174300	7993340	6550	6550	6550	6550	0
50	20250110	174200	7993340	6550	6550	6550	6550	0
51	20250110	174100	7993340	6550	6550	6550	6550	0
52	20250110	174000	7993340	6550	6550	6550	6550	0
53	20250110	173900	7993340	6550	6550	6550	6550	0
54	20250110	173800	7993340	6550	6550	6550	6550	0
55	20250110	173700	7993340	6550	6550	6550	6550	0
56	20250110	173600	7993340	6550	6550	6550	6550	0
57	20250110	173500	7993340	6550	6550	6550	6550	0
58	20250110	173400	7993340	6550	6550	6550	6550	0
59	20250110	173300	7993340	6550	6550	6550	6550	0
60	20250110	173200	7993340	6550	6550	6550	6550	0
61	20250110	173100	7993340	6550	6550	6550	6550	0
62	20250110	173000	7993340	6550	6550	6550	6550	517
63	20250110	172900	7993340	6550	6550	6550	6550	0
64	20250110	172800	7993340	6550	6550	6550	6550	0
65	20250110	172700	7993340	6550	6550	6550	6550	0
66	20250110	172600	7993340	6550	6550	6550	6550	0
67	20250110	172500	7993340	6550	6550	6550	6550	0
68	20250110	172400	7993340	6550	6550	6550	6550	0
69	20250110	172300	7993340	6550	6550	6550	6550	0
70	20250110	172200	7993340	6550	6550	6550	6550	0
71	20250110	172100	7993340	6550	6550	6550	6550	0
72	20250110	172000	7993340	6550	6550	6550	6550	0
73	20250110	171900	7993340	6550	6550	6550	6550	0
74	20250110	171800	7993340	6550	6550	6550	6550	0
75	20250110	171700	7993340	6550	6550	6550	6550	0
76	20250110	171600	7993340	6550	6550	6550	6550	0
77	20250110	171500	7993340	6550	6550	6550	6550	0
78	20250110	171400	7993340	6550	6550	6550	6550	0
79	20250110	171300	7993340	6550	6550	6550	6550	0
80	20250110	171200	7993340	6550	6550	6550	6550	0
81	20250110	171100	7993340	6550	6550	6550	6550	0
82	20250110	171000	7993340	6550	6550	6550	6550	0
83	20250110	170900	7993340	6550	6550	6550	6550	0
84	20250110	170800	7993340	6550	6550	6550	6550	0
85	20250110	170700	7993340	6550	6550	6550	6550	0
86	20250110	170600	7993340	6550	6550	6550	6550	0
87	20250110	170500	7993340	6550	6550	6550	6550	0
88	20250110	170400	7993340	6550	6550	6550	6550	0
89	20250110	170300	7993340	6550	6550	6550	6550	0
90	20250110	170200	7993340	6550	6550	6550	6550	0
91	20250110	170100	7993340	6550	6550	6550	6550	0
92	20250110	170000	7993340	6550	6550	6550	6550	517
93	20250110	165900	7993340	6550	6550	6550	6550	0
94	20250110	165800	7993340	6550	6550	6550	6550	0
95	20250110	165700	7993340	6550	6550	6550	6550	0
96	20250110	165600	7993340	6550	6550	6550	6550	0
97	20250110	165500	7993340	6550	6550	6550	6550	0
98	20250110	165400	7993340	6550	6550	6550	6550	0
99	20250110	165300	7993340	6550	6550	6550	6550	0
100	20250110	165200	7993340	6550	6550	6550	6550	0
101	20250110	165100	7993340	6550	6550	6550	6550	0
102	20250110	165000	7993340	6550	6550	6550	6550	0
103	20250110	164900	7993340	6550	6550	6550	6550	0
104	20250110	164800	7993340	6550	6550	6550	6550	0
105	20250110	164700	7993340	6550	6550	6550	6550	0
106	20250110	164600	7993340	6550	6550	6550	6550	0
107	20250110	164500	7993340	6550	6550	6550	6550	0
108	20250110	164400	7993340	6550	6550	6550	6550	0
109	20250110	164300	7993340	6550	6550	6550	6550	0
110	20250110	164200	7993340	6550	6550	6550	6550	0
111	20250110	164100	7993340	6550	6550	6550	6550	0
112	20250110	164000	7993340	6550	6550	6550	6550	0
113	20250110	163900	7993340	6550	6550	6550	6550	0
114	20250110	163800	7993340	6550	6550	6550	6550	0
115	20250110	163700	7993340	6550	6550	6550	6550	0
116	20250110	163600	7993340	6550	6550	6550	6550	0
117	20250110	163500	7993340	6550	6550	6550	6550	0
118	20250110	163400	7993340	6550	6550	6550	6550	0
119	20250110	163300	7993340	6550	6550	6550	6550	0
120	20250110	163200	7993340	6550	6550	6550	6550	0
121	20250110	163100	7993340	6550	6550	6550	6550	0
122	20250110	163000	7993340	6550	6550	6550	6550	517
123	20250110	162900	7993340	6550	6550	6550	6550	0
124	20250110	162800	7993340	6550	6550	6550	6550	0
125	20250110	162700	7993340	6550	6550	6550	6550	0
126	20250110	162600	7993340	6550	6550	6550	6550	0
127	20250110	162500	7993340	6550	6550	6550	6550	0
128	20250110	162400	7993340	6550	6550	6550	6550	0
129	20250110	162300	7993340	6550	6550	6550	6550	0
130	20250110	162200	7993340	6550	6550	6550	6550	0
131	20250110	162100	7993340	6550	6550	6550	6550	0
132	20250110	162000	7993340	6550	6550	6550	6550	0
133	20250110	161900	7993340	6550	6550	6550	6550	0
134	20250110	161800	7993340	6550	6550	6550	6550	0
135	20250110	161700	7993340	6550	6550	6550	6550	0
136	20250110	161600	7993340	6550	6550	6550	6550	0
137	20250110	161500	7993340	6550	6550	6550	6550	0
138	20250110	161400	7993340	6550	6550	6550	6550	0
139	20250110	161300	7993340	6550	6550	6550	6550	0
140	20250110	161200	7993340	6550	6550	6550	6550	0
141	20250110	161100	7993340	6550	6550	6550	6550	0
142	20250110	161000	7993340	6550	6550	6550	6550	0
143	20250110	160900	7993340	6550	6550	6550	6550	0
144	20250110	160800	7993340	6550	6550	6550	6550	0
145	20250110	160700	7993340	6550	6550	6550	6550	0
146	20250110	160600	7993340	6550	6550	6550	6550	0
147	20250110	160500	7993340	6550	6550	6550	6550	0
148	20250110	160400	7993340	6550	6550	6550	6550	0
149	20250110	160300	7993340	6550	6550	6550	6550	0
150	20250110	160200	7993340	6550	6550	6550	6550	0
151	20250110	160100	7993340	6550	6550	6550	6550	0
152	20250110	160000	7993340	6550	6550	6550	6550	517
153	20250110	155900	7993340	6550	6550	6550	6550	0
154	20250110	155800	7993340	6550	6550	6550	6550	0
155	20250110	155700	7993340	6550	6550	6550	6550	0
156	20250110	155600	7993340	6550	6550	6550	6550	0
157	20250110	155500	7993340	6550	6550	6550	6550	0
158	20250110	155400	7993340	6550	6550	6550	6550	0
159	20250110	155300	7993340	6550	6550	6550	6550	0
160	20250110	155200	7993340	6550	6550	6550	6550	0
161	20250110	155100	7993340	6550	6550	6550	6550	0
162	20250110	155000	7993340	6550	6550	6550	6550	0
163	20250110	154900	7993340	6550	6550	6550	6550	0
164	20250110	154800	7993340	6550	6550	6550	6550	0
165	20250110	154700	7993340	6550	6550	6550	6550	0
166	20250110	154600	7993340	6550	6550	6550	6550	0
167	20250110	154500	7993340	6550	6550	6550	6550	0
168	20250110	154400	7993340	6550	6550	6550	6550	0
169	20250110	154300	7993340	6550	6550	6550	6550	0
170	20250110	154200	7993340	6550	6550	6550	6550	0
171	20250110	154100	7993340	6550	6550	6550	6550	0
172	20250110	154000	7993340	6550	6550	6550	6550	0
173	20250110	153900	7993340	6550	6550	6550	6550	0
174	20250110	153800	7993340	6550	6550	6550	6550	0
175	20250110	153700	7993340	6550	6550	6550	6550	0
176	20250110	153600	7993340	6550	6550	6550	6550	0
177	20250110	153500	7993340	6550	6550	6550	6550	0
178	20250110	153400	7993340	6550	6550	6550	6550	0
179	20250110	153300	7993340	6550	6550	6550	6550	0
180	20250110	153200	7993340	6550	6550	6550	6550	0
181	20250110	153100	7993340	6550	6550	6550	6550	0
182	20250110	153000	7993340	6550	6550	6550	6550	1034
183	20250110	152900	4606990	6580	6580	6580	6580	0
184	20250110	152800	4606990	6580	6580	6580	6580	0
185	20250110	152700	4606990	6580	6580	6580	6580	0
186	20250110	152600	4606990	6580	6580	6580	6580	0
187	20250110	152500	4606990	6580	6580	6580	6580	0
188	20250110	152400	4606990	6580	6580	6580	6580	0
189	20250110	152300	4606990	6580	6580	6580	6580	0
190	20250110	152200	4606990	6580	6580	6580	6580	0
191	20250110	152100	4606990	6580	6580	6580	6580	0
192	20250110	152000	4606990	6580	6580	6580	6580	0
193	20250110	151900	4606990	6580	6580	6580	6580	11
194	20250110	151800	4534610	6580	6580	6580	6580	12
195	20250110	151700	4455650	6580	6580	6580	6580	0
196	20250110	151600	4455650	6580	6580	6580	6580	0
197	20250110	151500	4455650	6580	6580	6580	6580	0
198	20250110	151400	4455650	6580	6580	6580	6580	0
199	20250110	151300	4455650	6580	6580	6580	6580	10
200	20250110	151200	4389850	6550	6550	6550	6550	0
201	20250110	151100	4389850	6550	6550	6550	6550	1
202	20250110	151000	4383300	6580	6580	6580	6580	0
203	20250110	150900	4383300	6580	6560	6580	6560	16
204	20250110	150800	4278040	6580	6580	6580	6580	0
205	20250110	150700	4278040	6580	6580	6580	6580	0
206	20250110	150600	4278040	6580	6580	6580	6580	0
207	20250110	150500	4278040	6580	6580	6580	6580	0
208	20250110	150400	4278040	6580	6570	6580	6570	7
209	20250110	150300	4232040	6570	6570	6570	6570	0
210	20250110	150200	4232040	6570	6570	6570	6570	0
211	20250110	150100	4232040	6570	6570	6570	6570	0
212	20250110	150000	4232040	6570	6570	6570	6570	0
213	20250110	145900	4232040	6570	6570	6570	6570	0
214	20250110	145800	4232040	6570	6570	6570	6570	0
215	20250110	145700	4232040	6570	6570	6570	6570	0
216	20250110	145600	4232040	6570	6570	6570	6570	2
217	20250110	145500	4218900	6570	6570	6570	6570	0
218	20250110	145400	4218900	6570	6570	6570	6570	0
219	20250110	145300	4218900	6570	6570	6570	6570	0
220	20250110	145200	4218900	6570	6570	6570	6570	0
221	20250110	145100	4218900	6570	6570	6570	6570	0
222	20250110	145000	4218900	6570	6570	6570	6570	0
223	20250110	144900	4218900	6570	6570	6570	6570	0
224	20250110	144800	4218900	6570	6570	6570	6570	0
225	20250110	144700	4218900	6570	6570	6570	6570	0
226	20250110	144600	4218900	6570	6570	6570	6570	0
227	20250110	144500	4218900	6570	6570	6570	6570	0
228	20250110	144400	4218900	6570	6570	6570	6570	0
229	20250110	144300	4218900	6570	6570	6570	6570	0
230	20250110	144200	4218900	6570	6570	6570	6570	0
231	20250110	144100	4218900	6570	6570	6570	6570	0
232	20250110	144000	4218900	6570	6570	6570	6570	0
233	20250110	143900	4218900	6570	6570	6570	6570	0
234	20250110	143800	4218900	6570	6570	6570	6570	0
235	20250110	143700	4218900	6570	6570	6570	6570	0
236	20250110	143600	4218900	6570	6570	6570	6570	0
237	20250110	143500	4218900	6570	6570	6570	6570	0
238	20250110	143400	4218900	6570	6570	6570	6570	0
239	20250110	143300	4218900	6570	6570	6570	6570	0
240	20250110	143200	4218900	6570	6570	6570	6570	0
241	20250110	143100	4218900	6570	6570	6570	6570	0
242	20250110	143000	4218900	6570	6570	6570	6570	0
243	20250110	142900	4218900	6570	6570	6570	6570	0
244	20250110	142800	4218900	6570	6570	6570	6570	0
245	20250110	142700	4218900	6570	6570	6570	6570	0
246	20250110	142600	4218900	6570	6570	6570	6570	0
247	20250110	142500	4218900	6570	6570	6570	6570	0
248	20250110	142400	4218900	6570	6570	6570	6570	0
249	20250110	142300	4218900	6570	6570	6570	6570	0
250	20250110	142200	4218900	6570	6570	6570	6570	0
251	20250110	142100	4218900	6570	6570	6570	6570	0
252	20250110	142000	4218900	6570	6570	6570	6570	0
253	20250110	141900	4218900	6570	6570	6570	6570	0
254	20250110	141800	4218900	6570	6570	6570	6570	0
255	20250110	141700	4218900	6570	6570	6570	6570	0
256	20250110	141600	4218900	6570	6570	6570	6570	0
257	20250110	141500	4218900	6570	6570	6570	6570	0
258	20250110	141400	4218900	6570	6570	6570	6570	15
259	20250110	141300	4120350	6550	6550	6550	6550	0
260	20250110	141200	4120350	6550	6550	6550	6550	0
261	20250110	141100	4120350	6550	6550	6550	6550	0
262	20250110	141000	4120350	6550	6550	6550	6550	0
263	20250110	140900	4120350	6550	6550	6550	6550	0
264	20250110	140800	4120350	6550	6550	6550	6550	0
265	20250110	140700	4120350	6550	6550	6550	6550	0
266	20250110	140600	4120350	6550	6550	6550	6550	0
267	20250110	140500	4120350	6550	6550	6550	6550	0
268	20250110	140400	4120350	6550	6550	6550	6550	0
269	20250110	140300	4120350	6550	6550	6550	6550	0
270	20250110	140200	4120350	6550	6550	6550	6550	0
271	20250110	140100	4120350	6550	6550	6550	6550	0
272	20250110	140000	4120350	6550	6550	6550	6550	0
273	20250110	135900	4120350	6550	6550	6550	6550	0
274	20250110	135800	4120350	6550	6550	6550	6550	0
275	20250110	135700	4120350	6550	6550	6550	6550	0
276	20250110	135600	4120350	6550	6550	6550	6550	0
277	20250110	135500	4120350	6550	6550	6550	6550	0
278	20250110	135400	4120350	6550	6550	6550	6550	0
279	20250110	135300	4120350	6550	6550	6550	6550	0
280	20250110	135200	4120350	6550	6550	6550	6550	0
281	20250110	135100	4120350	6550	6550	6550	6550	0
282	20250110	135000	4120350	6550	6550	6550	6550	0
283	20250110	134900	4120350	6550	6550	6550	6550	0
284	20250110	134800	4120350	6550	6550	6550	6550	0
285	20250110	134700	4120350	6550	6550	6550	6550	0
286	20250110	134600	4120350	6550	6550	6550	6550	0
287	20250110	134500	4120350	6550	6550	6550	6550	0
288	20250110	134400	4120350	6550	6550	6550	6550	1
289	20250110	134300	4113800	6560	6560	6560	6560	0
290	20250110	134200	4113800	6560	6560	6560	6560	0
291	20250110	134100	4113800	6560	6560	6560	6560	0
292	20250110	134000	4113800	6560	6560	6560	6560	0
293	20250110	133900	4113800	6560	6560	6560	6560	0
294	20250110	133800	4113800	6560	6560	6560	6560	0
295	20250110	133700	4113800	6560	6560	6560	6560	0
296	20250110	133600	4113800	6560	6560	6560	6560	0
297	20250110	133500	4113800	6560	6560	6560	6560	0
298	20250110	133400	4113800	6560	6560	6560	6560	0
299	20250110	133300	4113800	6560	6560	6560	6560	0
300	20250110	133200	4113800	6560	6560	6560	6560	0
301	20250110	133100	4113800	6560	6560	6560	6560	0
302	20250110	133000	4113800	6560	6560	6560	6560	0
303	20250110	132900	4113800	6560	6560	6560	6560	0
304	20250110	132800	4113800	6560	6560	6560	6560	0
305	20250110	132700	4113800	6560	6560	6560	6560	0
306	20250110	132600	4113800	6560	6560	6560	6560	0
307	20250110	132500	4113800	6560	6560	6560	6560	0
308	20250110	132400	4113800	6560	6560	6560	6560	0
309	20250110	132300	4113800	6560	6560	6560	6560	0
310	20250110	132200	4113800	6560	6560	6560	6560	0
311	20250110	132100	4113800	6560	6560	6560	6560	0
312	20250110	132000	4113800	6560	6560	6560	6560	0
313	20250110	131900	4113800	6560	6560	6560	6560	0
314	20250110	131800	4113800	6560	6560	6560	6560	0
315	20250110	131700	4113800	6560	6560	6560	6560	0
316	20250110	131600	4113800	6560	6560	6560	6560	0
317	20250110	131500	4113800	6560	6560	6560	6560	0
318	20250110	131400	4113800	6560	6560	6560	6560	0
319	20250110	131300	4113800	6560	6560	6560	6560	0
320	20250110	131200	4113800	6560	6560	6560	6560	2
321	20250110	131100	4100680	6570	6570	6570	6570	0
322	20250110	131000	4100680	6570	6570	6570	6570	0
323	20250110	130900	4100680	6570	6570	6570	6570	0
324	20250110	130800	4100680	6570	6570	6570	6570	0
325	20250110	130700	4100680	6570	6570	6570	6570	0
326	20250110	130600	4100680	6570	6570	6570	6570	0
327	20250110	130500	4100680	6570	6570	6570	6570	0
328	20250110	130400	4100680	6570	6570	6570	6570	0
329	20250110	130300	4100680	6570	6570	6570	6570	0
330	20250110	130200	4100680	6570	6570	6570	6570	0
331	20250110	130100	4100680	6570	6570	6570	6570	0
332	20250110	130000	4100680	6570	6570	6570	6570	0
333	20250110	125900	4100680	6570	6570	6570	6570	0
334	20250110	125800	4100680	6570	6570	6570	6570	0
335	20250110	125700	4100680	6570	6570	6570	6570	0
336	20250110	125600	4100680	6570	6570	6570	6570	0
337	20250110	125500	4100680	6570	6570	6570	6570	0
338	20250110	125400	4100680	6570	6570	6570	6570	0
339	20250110	125300	4100680	6570	6570	6570	6570	0
340	20250110	125200	4100680	6570	6570	6570	6570	0
341	20250110	125100	4100680	6570	6570	6570	6570	0
342	20250110	125000	4100680	6570	6570	6570	6570	0
343	20250110	124900	4100680	6570	6570	6570	6570	0
344	20250110	124800	4100680	6570	6570	6570	6570	0
345	20250110	124700	4100680	6570	6570	6570	6570	0
346	20250110	124600	4100680	6570	6570	6570	6570	0
347	20250110	124500	4100680	6570	6570	6570	6570	0
348	20250110	124400	4100680	6570	6570	6570	6570	0
349	20250110	124300	4100680	6570	6570	6570	6570	0
350	20250110	124200	4100680	6570	6570	6570	6570	0
351	20250110	124100	4100680	6570	6570	6570	6570	0
352	20250110	124000	4100680	6570	6570	6570	6570	0
353	20250110	123900	4100680	6570	6570	6570	6570	0
354	20250110	123800	4100680	6570	6570	6570	6570	0
355	20250110	123700	4100680	6570	6570	6570	6570	0
356	20250110	123600	4100680	6570	6570	6570	6570	3
357	20250110	123500	4080970	6570	6570	6570	6570	0
358	20250110	123400	4080970	6570	6570	6570	6570	0
359	20250110	123300	4080970	6570	6570	6570	6570	0
360	20250110	123200	4080970	6570	6570	6570	6570	0
361	20250110	123100	4080970	6570	6570	6570	6570	0
362	20250110	123000	4080970	6570	6570	6570	6570	0
363	20250110	122900	4080970	6570	6570	6570	6570	0
364	20250110	122800	4080970	6570	6570	6570	6570	0
365	20250110	122700	4080970	6570	6570	6570	6570	0
366	20250110	122600	4080970	6570	6570	6570	6570	0
367	20250110	122500	4080970	6570	6570	6570	6570	0
368	20250110	122400	4080970	6570	6570	6570	6570	0
369	20250110	122300	4080970	6570	6570	6570	6570	0
370	20250110	122200	4080970	6570	6570	6570	6570	0
371	20250110	122100	4080970	6570	6570	6570	6570	0
372	20250110	122000	4080970	6570	6570	6570	6570	0
373	20250110	121900	4080970	6570	6570	6570	6570	0
374	20250110	121800	4080970	6570	6570	6570	6570	0
375	20250110	121700	4080970	6570	6570	6570	6570	0
376	20250110	121600	4080970	6570	6570	6570	6570	0
377	20250110	121500	4080970	6570	6570	6570	6570	0
378	20250110	121400	4080970	6570	6570	6570	6570	0
379	20250110	121300	4080970	6570	6570	6570	6570	0
380	20250110	121200	4080970	6570	6570	6570	6570	1
381	20250110	121100	4074400	6570	6570	6570	6570	0
382	20250110	121000	4074400	6570	6570	6570	6570	0
383	20250110	120900	4074400	6570	6570	6570	6570	0
384	20250110	120800	4074400	6570	6570	6570	6570	0
385	20250110	120700	4074400	6570	6570	6570	6570	0
386	20250110	120600	4074400	6570	6570	6570	6570	0
387	20250110	120500	4074400	6570	6570	6570	6570	0
388	20250110	120400	4074400	6570	6570	6570	6570	0
389	20250110	120300	4074400	6570	6570	6570	6570	0
390	20250110	120200	4074400	6570	6570	6570	6570	0
391	20250110	120100	4074400	6570	6570	6570	6570	0
392	20250110	120000	4074400	6570	6570	6570	6570	0
393	20250110	115900	4074400	6570	6570	6570	6570	0
394	20250110	115800	4074400	6570	6570	6570	6570	0
395	20250110	115700	4074400	6570	6570	6570	6570	0
396	20250110	115600	4074400	6570	6570	6570	6570	0
397	20250110	115500	4074400	6570	6570	6570	6570	0
398	20250110	115400	4074400	6570	6570	6570	6570	0
399	20250110	115300	4074400	6570	6570	6570	6570	0
400	20250110	115200	4074400	6570	6570	6570	6570	0
401	20250110	115100	4074400	6570	6570	6570	6570	0
402	20250110	115000	4074400	6570	6570	6570	6570	0
403	20250110	114900	4074400	6570	6570	6570	6570	0
404	20250110	114800	4074400	6570	6570	6570	6570	0
405	20250110	114700	4074400	6570	6570	6570	6570	0
406	20250110	114600	4074400	6570	6570	6570	6570	0
407	20250110	114500	4074400	6570	6570	6570	6570	0
408	20250110	114400	4074400	6570	6570	6570	6570	0
409	20250110	114300	4074400	6570	6570	6570	6570	0
410	20250110	114200	4074400	6570	6570	6570	6570	5
411	20250110	114100	4041550	6570	6570	6570	6570	0
412	20250110	114000	4041550	6570	6570	6570	6570	0
413	20250110	113900	4041550	6570	6570	6570	6570	0
414	20250110	113800	4041550	6570	6570	6570	6570	0
415	20250110	113700	4041550	6570	6570	6570	6570	0
416	20250110	113600	4041550	6570	6570	6570	6570	0
417	20250110	113500	4041550	6570	6570	6570	6570	0
418	20250110	113400	4041550	6570	6570	6570	6570	0
419	20250110	113300	4041550	6570	6570	6570	6570	0
420	20250110	113200	4041550	6570	6570	6570	6570	0
421	20250110	113100	4041550	6570	6570	6570	6570	290
422	20250110	113000	2136250	6570	6570	6570	6570	0
423	20250110	112900	2136250	6570	6570	6570	6570	0
424	20250110	112800	2136250	6570	6570	6570	6570	0
425	20250110	112700	2136250	6570	6570	6570	6570	0
426	20250110	112600	2136250	6570	6570	6570	6570	0
427	20250110	112500	2136250	6570	6570	6570	6570	0
428	20250110	112400	2136250	6570	6570	6570	6570	0
429	20250110	112300	2136250	6570	6570	6570	6570	1
430	20250110	112200	2129680	6560	6560	6560	6560	0
431	20250110	112100	2129680	6560	6560	6560	6560	0
432	20250110	112000	2129680	6560	6560	6560	6560	0
433	20250110	111900	2129680	6560	6560	6560	6560	0
434	20250110	111800	2129680	6560	6560	6560	6560	0
435	20250110	111700	2129680	6560	6560	6560	6560	18
436	20250110	111600	2011600	6550	6550	6550	6550	0
437	20250110	111500	2011600	6550	6550	6550	6550	0
438	20250110	111400	2011600	6550	6550	6550	6550	0
439	20250110	111300	2011600	6550	6550	6550	6550	0
440	20250110	111200	2011600	6550	6550	6550	6550	0
441	20250110	111100	2011600	6550	6550	6550	6550	0
442	20250110	111000	2011600	6550	6550	6550	6550	0
443	20250110	110900	2011600	6550	6550	6550	6550	0
444	20250110	110800	2011600	6550	6550	6550	6550	0
445	20250110	110700	2011600	6550	6550	6550	6550	0
446	20250110	110600	2011600	6550	6550	6550	6550	0
447	20250110	110500	2011600	6550	6550	6550	6550	0
448	20250110	110400	2011600	6550	6550	6550	6550	0
449	20250110	110300	2011600	6550	6550	6550	6550	0
450	20250110	110200	2011600	6550	6550	6550	6550	0
451	20250110	110100	2011600	6550	6550	6550	6550	0
452	20250110	110000	2011600	6550	6550	6550	6550	0
453	20250110	105900	2011600	6550	6550	6550	6550	0
454	20250110	105800	2011600	6550	6550	6550	6550	0
455	20250110	105700	2011600	6550	6550	6550	6550	0
456	20250110	105600	2011600	6550	6550	6550	6550	0
457	20250110	105500	2011600	6550	6550	6550	6550	0
458	20250110	105400	2011600	6550	6550	6550	6550	0
459	20250110	105300	2011600	6550	6550	6550	6550	0
460	20250110	105200	2011600	6550	6550	6550	6550	0
461	20250110	105100	2011600	6550	6550	6550	6550	0
462	20250110	105000	2011600	6550	6550	6550	6550	0
463	20250110	104900	2011600	6550	6550	6550	6550	0
464	20250110	104800	2011600	6550	6550	6550	6550	0
465	20250110	104700	2011600	6550	6550	6550	6550	0
466	20250110	104600	2011600	6550	6550	6550	6550	0
467	20250110	104500	2011600	6550	6550	6550	6550	0
468	20250110	104400	2011600	6550	6550	6550	6550	0
469	20250110	104300	2011600	6550	6550	6550	6550	0
470	20250110	104200	2011600	6550	6550	6550	6550	0
471	20250110	104100	2011600	6550	6550	6550	6550	0
472	20250110	104000	2011600	6550	6550	6550	6550	0
473	20250110	103900	2011600	6550	6550	6550	6550	0
474	20250110	103800	2011600	6550	6550	6550	6550	0
475	20250110	103700	2011600	6550	6550	6550	6550	0
476	20250110	103600	2011600	6550	6550	6550	6550	0
477	20250110	103500	2011600	6550	6550	6550	6550	0
478	20250110	103400	2011600	6550	6550	6550	6550	0
479	20250110	103300	2011600	6550	6550	6550	6550	0
480	20250110	103200	2011600	6550	6550	6550	6550	0
481	20250110	103100	2011600	6550	6550	6550	6550	1
482	20250110	103000	2005050	6540	6540	6540	6540	0
483	20250110	102900	2005050	6540	6540	6540	6540	0
484	20250110	102800	2005050	6540	6540	6540	6540	0
485	20250110	102700	2005050	6540	6540	6540	6540	0
486	20250110	102600	2005050	6540	6540	6540	6540	0
487	20250110	102500	2005050	6540	6540	6540	6540	0
488	20250110	102400	2005050	6540	6540	6540	6540	0
489	20250110	102300	2005050	6540	6540	6540	6540	0
490	20250110	102200	2005050	6540	6540	6540	6540	1
491	20250110	102100	1998510	6570	6570	6570	6570	0
492	20250110	102000	1998510	6570	6570	6570	6570	0
493	20250110	101900	1998510	6570	6570	6570	6570	0
494	20250110	101800	1998510	6570	6570	6570	6570	0
495	20250110	101700	1998510	6570	6570	6570	6570	0
496	20250110	101600	1998510	6570	6570	6570	6570	0
497	20250110	101500	1998510	6570	6570	6570	6570	0
498	20250110	101400	1998510	6570	6570	6570	6570	0
499	20250110	101300	1998510	6570	6570	6570	6570	0
500	20250110	101200	1998510	6570	6570	6570	6570	0
501	20250110	101100	1998510	6570	6570	6570	6570	9
502	20250110	101000	1939380	6570	6570	6570	6570	0
503	20250110	100900	1939380	6570	6570	6570	6570	0
504	20250110	100800	1939380	6570	6570	6570	6570	0
505	20250110	100700	1939380	6570	6570	6570	6570	36
506	20250110	100600	1702860	6570	6570	6570	6570	0
507	20250110	100500	1702860	6570	6570	6570	6570	0
508	20250110	100400	1702860	6570	6570	6570	6570	0
509	20250110	100300	1702860	6570	6570	6570	6570	86
510	20250110	100200	1137840	6580	6580	6580	6580	13
511	20250110	100100	1052300	6580	6580	6580	6580	0
512	20250110	100000	1052300	6580	6580	6580	6580	8
513	20250110	095900	999660	6570	6570	6570	6570	0
514	20250110	095800	999660	6570	6570	6570	6570	0
515	20250110	095700	999660	6570	6570	6570	6570	0
516	20250110	095600	999660	6570	6570	6570	6570	0
517	20250110	095500	999660	6570	6570	6570	6570	0
518	20250110	095400	999660	6570	6570	6570	6570	0
519	20250110	095300	999660	6570	6570	6570	6570	0
520	20250110	095200	999660	6570	6570	6570	6570	0
521	20250110	095100	999660	6570	6570	6570	6570	0
522	20250110	095000	999660	6570	6570	6570	6570	0
523	20250110	094900	999660	6570	6570	6570	6570	0
524	20250110	094800	999660	6570	6570	6570	6570	0
525	20250110	094700	999660	6570	6570	6570	6570	0
526	20250110	094600	999660	6570	6570	6570	6570	0
527	20250110	094500	999660	6570	6570	6570	6570	0
528	20250110	094400	999660	6570	6570	6570	6570	81
529	20250110	094300	467490	6580	6580	6580	6580	0
530	20250110	094200	467490	6580	6580	6580	6580	0
531	20250110	094100	467490	6580	6580	6580	6580	0
532	20250110	094000	467490	6580	6580	6580	6580	1
533	20250110	093900	460910	6570	6570	6570	6570	0
534	20250110	093800	460910	6570	6570	6570	6570	0
535	20250110	093700	460910	6570	6570	6570	6570	2
536	20250110	093600	447770	6570	6570	6570	6570	0
537	20250110	093500	447770	6570	6570	6570	6570	1
538	20250110	093400	441200	6570	6570	6570	6570	0
539	20250110	093300	441200	6570	6570	6570	6570	0
540	20250110	093200	441200	6570	6570	6570	6570	0
541	20250110	093100	441200	6570	6570	6570	6570	16
542	20250110	093000	336080	6580	6580	6580	6580	0
543	20250110	092900	336080	6580	6580	6580	6580	0
544	20250110	092800	336080	6580	6580	6580	6580	0
545	20250110	092700	336080	6580	6580	6580	6580	0
546	20250110	092600	336080	6580	6580	6580	6580	0
547	20250110	092500	336080	6580	6580	6580	6580	0
548	20250110	092400	336080	6580	6580	6580	6580	0
549	20250110	092300	336080	6580	6580	6580	6580	0
550	20250110	092200	336080	6580	6580	6580	6580	0
551	20250110	092100	336080	6580	6580	6580	6580	0
552	20250110	092000	336080	6580	6580	6580	6580	0
553	20250110	091900	336080	6580	6580	6580	6580	0
554	20250110	091800	336080	6580	6580	6580	6580	0
555	20250110	091700	336080	6580	6580	6580	6580	0
556	20250110	091600	336080	6580	6580	6580	6580	0
557	20250110	091500	336080	6580	6580	6580	6580	0
558	20250110	091400	336080	6580	6580	6580	6580	0
559	20250110	091300	336080	6580	6580	6580	6580	0
560	20250110	091200	336080	6580	6580	6580	6580	0
561	20250110	091100	336080	6580	6580	6580	6580	0
562	20250110	091000	336080	6580	6580	6580	6580	0
563	20250110	090900	336080	6580	6580	6580	6580	0
564	20250110	090800	336080	6580	6580	6580	6580	0
565	20250110	090700	336080	6580	6580	6580	6580	0
566	20250110	090600	336080	6580	6580	6580	6580	0
567	20250110	090500	336080	6580	6580	6580	6580	0
568	20250110	090400	336080	6580	6580	6580	6580	0
569	20250110	090300	336080	6580	6580	6580	6580	1
570	20250110	090200	329500	6590	6590	6590	6590	0
571	20250110	090100	329500	6590	6590	6590	6590	0
572	20250110	090000	329500	6590	6590	6590	6590	50