KissMeData/004150/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	184200	92183340	2405	2405	2405	2405	2231
3	20250116	184100	92183340	2405	2405	2405	2405	0
4	20250116	184000	92183340	2405	2405	2405	2405	0
5	20250116	183900	92183340	2405	2405	2405	2405	0
6	20250116	183800	92183340	2405	2405	2405	2405	0
7	20250116	183700	92183340	2405	2405	2405	2405	0
8	20250116	183600	92183340	2405	2405	2405	2405	0
9	20250116	183500	92183340	2405	2405	2405	2405	0
10	20250116	183400	92183340	2405	2405	2405	2405	0
11	20250116	183300	92183340	2405	2405	2405	2405	0
12	20250116	183200	92183340	2405	2405	2405	2405	0
13	20250116	183100	92183340	2405	2405	2405	2405	0
14	20250116	183000	92183340	2405	2405	2405	2405	0
15	20250116	182900	92183340	2405	2405	2405	2405	0
16	20250116	182800	92183340	2405	2405	2405	2405	0
17	20250116	182700	92183340	2405	2405	2405	2405	0
18	20250116	182600	92183340	2405	2405	2405	2405	0
19	20250116	182500	92183340	2405	2405	2405	2405	0
20	20250116	182400	92183340	2405	2405	2405	2405	0
21	20250116	182300	92183340	2405	2405	2405	2405	0
22	20250116	182200	92183340	2405	2405	2405	2405	0
23	20250116	182100	92183340	2405	2405	2405	2405	0
24	20250116	182000	92183340	2405	2405	2405	2405	0
25	20250116	181900	92183340	2405	2405	2405	2405	0
26	20250116	181800	92183340	2405	2405	2405	2405	0
27	20250116	181700	92183340	2405	2405	2405	2405	0
28	20250116	181600	92183340	2405	2405	2405	2405	0
29	20250116	181500	92183340	2405	2405	2405	2405	0
30	20250116	181400	92183340	2405	2405	2405	2405	0
31	20250116	181300	92183340	2405	2405	2405	2405	0
32	20250116	181200	92183340	2405	2405	2405	2405	2231
33	20250116	181100	92183340	2405	2405	2405	2405	0
34	20250116	181000	92183340	2405	2405	2405	2405	0
35	20250116	180900	92183340	2405	2405	2405	2405	0
36	20250116	180800	92183340	2405	2405	2405	2405	0
37	20250116	180700	92183340	2405	2405	2405	2405	0
38	20250116	180600	92183340	2405	2405	2405	2405	0
39	20250116	180500	92183340	2405	2405	2405	2405	0
40	20250116	180400	92183340	2405	2405	2405	2405	0
41	20250116	180300	92183340	2405	2405	2405	2405	0
42	20250116	180200	92183340	2405	2405	2405	2405	0
43	20250116	180100	92183340	2405	2405	2405	2405	0
44	20250116	180000	92183340	2405	2405	2405	2405	0
45	20250116	175900	92183340	2405	2405	2405	2405	0
46	20250116	175800	92183340	2405	2405	2405	2405	0
47	20250116	175700	92183340	2405	2405	2405	2405	0
48	20250116	175600	92183340	2405	2405	2405	2405	0
49	20250116	175500	92183340	2405	2405	2405	2405	0
50	20250116	175400	92183340	2405	2405	2405	2405	0
51	20250116	175300	92183340	2405	2405	2405	2405	0
52	20250116	175200	92183340	2405	2405	2405	2405	0
53	20250116	175100	92183340	2405	2405	2405	2405	0
54	20250116	175000	92183340	2405	2405	2405	2405	0
55	20250116	174900	92183340	2405	2405	2405	2405	0
56	20250116	174800	92183340	2405	2405	2405	2405	0
57	20250116	174700	92183340	2405	2405	2405	2405	0
58	20250116	174600	92183340	2405	2405	2405	2405	0
59	20250116	174500	92183340	2405	2405	2405	2405	0
60	20250116	174400	92183340	2405	2405	2405	2405	0
61	20250116	174300	92183340	2405	2405	2405	2405	0
62	20250116	174200	92183340	2405	2405	2405	2405	2231
63	20250116	174100	92183340	2405	2405	2405	2405	0
64	20250116	174000	92183340	2405	2405	2405	2405	0
65	20250116	173900	92183340	2405	2405	2405	2405	0
66	20250116	173800	92183340	2405	2405	2405	2405	0
67	20250116	173700	92183340	2405	2405	2405	2405	0
68	20250116	173600	92183340	2405	2405	2405	2405	0
69	20250116	173500	92183340	2405	2405	2405	2405	0
70	20250116	173400	92183340	2405	2405	2405	2405	0
71	20250116	173300	92183340	2405	2405	2405	2405	0
72	20250116	173200	92183340	2405	2405	2405	2405	0
73	20250116	173100	92183340	2405	2405	2405	2405	0
74	20250116	173000	92183340	2405	2405	2405	2405	0
75	20250116	172900	92183340	2405	2405	2405	2405	0
76	20250116	172800	92183340	2405	2405	2405	2405	0
77	20250116	172700	92183340	2405	2405	2405	2405	0
78	20250116	172600	92183340	2405	2405	2405	2405	0
79	20250116	172500	92183340	2405	2405	2405	2405	0
80	20250116	172400	92183340	2405	2405	2405	2405	0
81	20250116	172300	92183340	2405	2405	2405	2405	0
82	20250116	172200	92183340	2405	2405	2405	2405	0
83	20250116	172100	92183340	2405	2405	2405	2405	0
84	20250116	172000	92183340	2405	2405	2405	2405	0
85	20250116	171900	92183340	2405	2405	2405	2405	0
86	20250116	171800	92183340	2405	2405	2405	2405	0
87	20250116	171700	92183340	2405	2405	2405	2405	0
88	20250116	171600	92183340	2405	2405	2405	2405	0
89	20250116	171500	92183340	2405	2405	2405	2405	0
90	20250116	171400	92183340	2405	2405	2405	2405	0
91	20250116	171300	92183340	2405	2405	2405	2405	0
92	20250116	171200	92183340	2405	2405	2405	2405	2231
93	20250116	171100	92183340	2405	2405	2405	2405	0
94	20250116	171000	92183340	2405	2405	2405	2405	0
95	20250116	170900	92183340	2405	2405	2405	2405	0
96	20250116	170800	92183340	2405	2405	2405	2405	0
97	20250116	170700	92183340	2405	2405	2405	2405	0
98	20250116	170600	92183340	2405	2405	2405	2405	0
99	20250116	170500	92183340	2405	2405	2405	2405	0
100	20250116	170400	92183340	2405	2405	2405	2405	0
101	20250116	170300	92183340	2405	2405	2405	2405	0
102	20250116	170200	92183340	2405	2405	2405	2405	0
103	20250116	170100	92183340	2405	2405	2405	2405	0
104	20250116	170000	92183340	2405	2405	2405	2405	0
105	20250116	165900	92183340	2405	2405	2405	2405	0
106	20250116	165800	92183340	2405	2405	2405	2405	0
107	20250116	165700	92183340	2405	2405	2405	2405	0
108	20250116	165600	92183340	2405	2405	2405	2405	0
109	20250116	165500	92183340	2405	2405	2405	2405	0
110	20250116	165400	92183340	2405	2405	2405	2405	0
111	20250116	165300	92183340	2405	2405	2405	2405	0
112	20250116	165200	92183340	2405	2405	2405	2405	0
113	20250116	165100	92183340	2405	2405	2405	2405	0
114	20250116	165000	92183340	2405	2405	2405	2405	0
115	20250116	164900	92183340	2405	2405	2405	2405	0
116	20250116	164800	92183340	2405	2405	2405	2405	0
117	20250116	164700	92183340	2405	2405	2405	2405	0
118	20250116	164600	92183340	2405	2405	2405	2405	0
119	20250116	164500	92183340	2405	2405	2405	2405	0
120	20250116	164400	92183340	2405	2405	2405	2405	0
121	20250116	164300	92183340	2405	2405	2405	2405	0
122	20250116	164200	92183340	2405	2405	2405	2405	2231
123	20250116	164100	92183340	2405	2405	2405	2405	0
124	20250116	164000	92183340	2405	2405	2405	2405	0
125	20250116	163900	92183340	2405	2405	2405	2405	0
126	20250116	163800	92183340	2405	2405	2405	2405	0
127	20250116	163700	92183340	2405	2405	2405	2405	0
128	20250116	163600	92183340	2405	2405	2405	2405	0
129	20250116	163500	92183340	2405	2405	2405	2405	0
130	20250116	163400	92183340	2405	2405	2405	2405	0
131	20250116	163300	92183340	2405	2405	2405	2405	0
132	20250116	163200	92183340	2405	2405	2405	2405	0
133	20250116	163100	92183340	2405	2405	2405	2405	0
134	20250116	163000	92183340	2405	2405	2405	2405	0
135	20250116	162900	92183340	2405	2405	2405	2405	0
136	20250116	162800	92183340	2405	2405	2405	2405	0
137	20250116	162700	92183340	2405	2405	2405	2405	0
138	20250116	162600	92183340	2405	2405	2405	2405	0
139	20250116	162500	92183340	2405	2405	2405	2405	0
140	20250116	162400	92183340	2405	2405	2405	2405	0
141	20250116	162300	92183340	2405	2405	2405	2405	0
142	20250116	162200	92183340	2405	2405	2405	2405	0
143	20250116	162100	92183340	2405	2405	2405	2405	0
144	20250116	162000	92183340	2405	2405	2405	2405	0
145	20250116	161900	92183340	2405	2405	2405	2405	0
146	20250116	161800	92183340	2405	2405	2405	2405	0
147	20250116	161700	92183340	2405	2405	2405	2405	0
148	20250116	161600	92183340	2405	2405	2405	2405	0
149	20250116	161500	92183340	2405	2405	2405	2405	0
150	20250116	161400	92183340	2405	2405	2405	2405	0
151	20250116	161300	92183340	2405	2405	2405	2405	0
152	20250116	161200	92183340	2405	2405	2405	2405	2231
153	20250116	161100	92183340	2405	2405	2405	2405	0
154	20250116	161000	92183340	2405	2405	2405	2405	0
155	20250116	160900	92183340	2405	2405	2405	2405	0
156	20250116	160800	92183340	2405	2405	2405	2405	0
157	20250116	160700	92183340	2405	2405	2405	2405	0
158	20250116	160600	92183340	2405	2405	2405	2405	0
159	20250116	160500	92183340	2405	2405	2405	2405	0
160	20250116	160400	92183340	2405	2405	2405	2405	0
161	20250116	160300	92183340	2405	2405	2405	2405	0
162	20250116	160200	92183340	2405	2405	2405	2405	0
163	20250116	160100	92183340	2405	2405	2405	2405	0
164	20250116	160000	92183340	2405	2405	2405	2405	0
165	20250116	155900	92183340	2405	2405	2405	2405	0
166	20250116	155800	92183340	2405	2405	2405	2405	0
167	20250116	155700	92183340	2405	2405	2405	2405	0
168	20250116	155600	92183340	2405	2405	2405	2405	0
169	20250116	155500	92183340	2405	2405	2405	2405	0
170	20250116	155400	92183340	2405	2405	2405	2405	0
171	20250116	155300	92183340	2405	2405	2405	2405	0
172	20250116	155200	92183340	2405	2405	2405	2405	0
173	20250116	155100	92183340	2405	2405	2405	2405	0
174	20250116	155000	92183340	2405	2405	2405	2405	0
175	20250116	154900	92183340	2405	2405	2405	2405	0
176	20250116	154800	92183340	2405	2405	2405	2405	0
177	20250116	154700	92183340	2405	2405	2405	2405	0
178	20250116	154600	92183340	2405	2405	2405	2405	0
179	20250116	154500	92183340	2405	2405	2405	2405	0
180	20250116	154400	92183340	2405	2405	2405	2405	0
181	20250116	154300	92183340	2405	2405	2405	2405	0
182	20250116	154200	92183340	2405	2405	2405	2405	2231
183	20250116	154100	92183340	2405	2405	2405	2405	0
184	20250116	154000	92183340	2405	2405	2405	2405	0
185	20250116	153900	92183340	2405	2405	2405	2405	0
186	20250116	153800	92183340	2405	2405	2405	2405	0
187	20250116	153700	92183340	2405	2405	2405	2405	0
188	20250116	153600	92183340	2405	2405	2405	2405	0
189	20250116	153500	92183340	2405	2405	2405	2405	0
190	20250116	153400	92183340	2405	2405	2405	2405	0
191	20250116	153300	92183340	2405	2405	2405	2405	0
192	20250116	153200	92183340	2405	2405	2405	2405	0
193	20250116	153100	92183340	2405	2405	2405	2405	0
194	20250116	153000	92183340	2405	2405	2405	2405	2231
195	20250116	152900	86817785	2390	2390	2390	2390	0
196	20250116	152800	86817785	2390	2390	2390	2390	0
197	20250116	152700	86817785	2390	2390	2390	2390	0
198	20250116	152600	86817785	2390	2390	2390	2390	0
199	20250116	152500	86817785	2390	2390	2390	2390	0
200	20250116	152400	86817785	2390	2390	2390	2390	0
201	20250116	152300	86817785	2390	2390	2390	2390	0
202	20250116	152200	86817785	2390	2390	2390	2390	0
203	20250116	152100	86817785	2390	2390	2390	2390	0
204	20250116	152000	86817785	2390	2390	2390	2390	0
205	20250116	151900	86817785	2390	2395	2395	2390	984
206	20250116	151800	84464775	2395	2395	2395	2395	0
207	20250116	151700	84464775	2395	2395	2395	2395	1
208	20250116	151600	84462380	2395	2395	2395	2395	9
209	20250116	151500	84440825	2395	2395	2395	2395	77
210	20250116	151400	84256410	2400	2400	2400	2400	0
211	20250116	151300	84256410	2400	2400	2400	2400	0
212	20250116	151200	84256410	2400	2400	2400	2400	0
213	20250116	151100	84256410	2400	2400	2400	2400	0
214	20250116	151000	84256410	2400	2400	2400	2400	0
215	20250116	150900	84256410	2400	2400	2400	2400	0
216	20250116	150800	84256410	2400	2400	2400	2400	1
217	20250116	150700	84254010	2400	2400	2400	2400	1000
218	20250116	150600	81854010	2395	2395	2395	2395	0
219	20250116	150500	81854010	2395	2395	2395	2395	0
220	20250116	150400	81854010	2395	2395	2395	2395	1
221	20250116	150300	81851615	2400	2400	2400	2400	0
222	20250116	150200	81851615	2400	2400	2400	2400	0
223	20250116	150100	81851615	2400	2400	2400	2400	0
224	20250116	150000	81851615	2400	2400	2400	2400	0
225	20250116	145900	81851615	2400	2400	2400	2400	0
226	20250116	145800	81851615	2400	2400	2400	2400	0
227	20250116	145700	81851615	2400	2400	2400	2400	48
228	20250116	145600	81736415	2395	2395	2395	2395	46
229	20250116	145500	81626245	2400	2400	2400	2400	0
230	20250116	145400	81626245	2400	2400	2400	2400	0
231	20250116	145300	81626245	2400	2400	2400	2400	0
232	20250116	145200	81626245	2400	2400	2400	2400	0
233	20250116	145100	81626245	2400	2400	2400	2400	0
234	20250116	145000	81626245	2400	2400	2400	2400	0
235	20250116	144900	81626245	2400	2400	2400	2400	0
236	20250116	144800	81626245	2400	2400	2400	2400	0
237	20250116	144700	81626245	2400	2400	2400	2400	0
238	20250116	144600	81626245	2400	2400	2400	2400	0
239	20250116	144500	81626245	2400	2400	2400	2400	0
240	20250116	144400	81626245	2400	2400	2400	2400	0
241	20250116	144300	81626245	2400	2400	2400	2400	0
242	20250116	144200	81626245	2400	2400	2400	2400	0
243	20250116	144100	81626245	2400	2400	2400	2400	0
244	20250116	144000	81626245	2400	2400	2400	2400	0
245	20250116	143900	81626245	2400	2400	2400	2400	0
246	20250116	143800	81626245	2400	2400	2400	2400	200
247	20250116	143700	81146245	2395	2395	2395	2395	0
248	20250116	143600	81146245	2395	2395	2395	2395	0
249	20250116	143500	81146245	2395	2400	2400	2395	86
250	20250116	143400	80940075	2400	2400	2400	2400	0
251	20250116	143300	80940075	2400	2400	2400	2400	0
252	20250116	143200	80940075	2400	2400	2400	2400	0
253	20250116	143100	80940075	2400	2400	2400	2400	0
254	20250116	143000	80940075	2400	2385	2400	2385	1062
255	20250116	142900	78396585	2390	2385	2390	2385	1288
256	20250116	142800	75319140	2390	2390	2390	2390	165
257	20250116	142700	74924790	2390	2390	2390	2390	1654
258	20250116	142600	70971730	2390	2390	2390	2390	1032
259	20250116	142500	68505250	2395	2395	2395	2395	0
260	20250116	142400	68505250	2395	2395	2395	2395	0
261	20250116	142300	68505250	2395	2395	2395	2395	0
262	20250116	142200	68505250	2395	2395	2395	2395	100
263	20250116	142100	68265750	2395	2395	2395	2395	100
264	20250116	142000	68026250	2395	2395	2395	2395	0
265	20250116	141900	68026250	2395	2395	2395	2395	0
266	20250116	141800	68026250	2395	2395	2395	2395	0
267	20250116	141700	68026250	2395	2395	2395	2395	0
268	20250116	141600	68026250	2395	2395	2395	2395	0
269	20250116	141500	68026250	2395	2395	2395	2395	0
270	20250116	141400	68026250	2395	2395	2395	2395	0
271	20250116	141300	68026250	2395	2395	2395	2395	0
272	20250116	141200	68026250	2395	2395	2395	2395	0
273	20250116	141100	68026250	2395	2395	2395	2395	0
274	20250116	141000	68026250	2395	2395	2395	2395	0
275	20250116	140900	68026250	2395	2395	2395	2395	0
276	20250116	140800	68026250	2395	2395	2395	2395	0
277	20250116	140700	68026250	2395	2395	2395	2395	0
278	20250116	140600	68026250	2395	2395	2395	2395	0
279	20250116	140500	68026250	2395	2395	2395	2395	107
280	20250116	140400	67769985	2395	2395	2395	2395	0
281	20250116	140300	67769985	2395	2395	2395	2395	0
282	20250116	140200	67769985	2395	2395	2395	2395	0
283	20250116	140100	67769985	2395	2395	2395	2395	0
284	20250116	140000	67769985	2395	2395	2395	2395	0
285	20250116	135900	67769985	2395	2395	2395	2395	0
286	20250116	135800	67769985	2395	2395	2395	2395	546
287	20250116	135700	66462315	2400	2400	2400	2390	10051
288	20250116	135600	42430040	2410	2410	2410	2410	0
289	20250116	135500	42430040	2410	2405	2410	2405	2
290	20250116	135400	42425225	2400	2410	2410	2400	501
291	20250116	135300	41222815	2400	2400	2400	2400	0
292	20250116	135200	41222815	2400	2400	2400	2400	0
293	20250116	135100	41222815	2400	2400	2400	2400	0
294	20250116	135000	41222815	2400	2405	2405	2400	344
295	20250116	134900	40396975	2405	2405	2405	2405	0
296	20250116	134800	40396975	2405	2405	2405	2405	0
297	20250116	134700	40396975	2405	2405	2405	2405	0
298	20250116	134600	40396975	2405	2405	2405	2405	0
299	20250116	134500	40396975	2405	2405	2405	2405	8
300	20250116	134400	40377735	2410	2410	2410	2410	0
301	20250116	134300	40377735	2410	2410	2410	2410	0
302	20250116	134200	40377735	2410	2410	2410	2410	0
303	20250116	134100	40377735	2410	2410	2410	2410	0
304	20250116	134000	40377735	2410	2410	2410	2410	1
305	20250116	133900	40375325	2410	2410	2410	2410	0
306	20250116	133800	40375325	2410	2410	2410	2410	0
307	20250116	133700	40375325	2410	2410	2410	2410	0
308	20250116	133600	40375325	2410	2410	2410	2410	468
309	20250116	133500	39247445	2410	2410	2410	2410	1532
310	20250116	133400	35555325	2405	2405	2405	2405	0
311	20250116	133300	35555325	2405	2405	2405	2405	0
312	20250116	133200	35555325	2405	2405	2405	2405	0
313	20250116	133100	35555325	2405	2405	2405	2405	0
314	20250116	133000	35555325	2405	2405	2405	2405	0
315	20250116	132900	35555325	2405	2405	2405	2405	3
316	20250116	132800	35548110	2405	2405	2405	2405	0
317	20250116	132700	35548110	2405	2405	2405	2405	1
318	20250116	132600	35545705	2405	2405	2405	2405	0
319	20250116	132500	35545705	2405	2405	2405	2405	0
320	20250116	132400	35545705	2405	2405	2405	2405	0
321	20250116	132300	35545705	2405	2415	2415	2400	8619
322	20250116	132200	14841755	2420	2420	2420	2420	0
323	20250116	132100	14841755	2420	2420	2420	2420	0
324	20250116	132000	14841755	2420	2420	2420	2420	0
325	20250116	131900	14841755	2420	2420	2420	2420	0
326	20250116	131800	14841755	2420	2420	2420	2420	0
327	20250116	131700	14841755	2420	2420	2420	2420	0
328	20250116	131600	14841755	2420	2420	2420	2420	0
329	20250116	131500	14841755	2420	2420	2420	2420	0
330	20250116	131400	14841755	2420	2420	2420	2420	0
331	20250116	131300	14841755	2420	2420	2420	2420	0
332	20250116	131200	14841755	2420	2420	2420	2420	0
333	20250116	131100	14841755	2420	2420	2420	2420	0
334	20250116	131000	14841755	2420	2420	2420	2420	0
335	20250116	130900	14841755	2420	2420	2420	2420	0
336	20250116	130800	14841755	2420	2420	2420	2420	0
337	20250116	130700	14841755	2420	2420	2420	2420	0
338	20250116	130600	14841755	2420	2420	2420	2420	0
339	20250116	130500	14841755	2420	2420	2420	2420	0
340	20250116	130400	14841755	2420	2420	2420	2420	1
341	20250116	130300	14839335	2420	2420	2420	2420	0
342	20250116	130200	14839335	2420	2420	2420	2420	3
343	20250116	130100	14832075	2415	2415	2415	2415	189
344	20250116	130000	14375640	2415	2415	2415	2415	0
345	20250116	125900	14375640	2415	2415	2415	2415	0
346	20250116	125800	14375640	2415	2415	2415	2415	0
347	20250116	125700	14375640	2415	2415	2415	2415	0
348	20250116	125600	14375640	2415	2415	2415	2415	0
349	20250116	125500	14375640	2415	2415	2415	2415	0
350	20250116	125400	14375640	2415	2415	2415	2415	0
351	20250116	125300	14375640	2415	2415	2415	2415	0
352	20250116	125200	14375640	2415	2415	2415	2415	0
353	20250116	125100	14375640	2415	2415	2415	2415	0
354	20250116	125000	14375640	2415	2415	2415	2415	0
355	20250116	124900	14375640	2415	2415	2415	2415	0
356	20250116	124800	14375640	2415	2415	2415	2415	25
357	20250116	124700	14315265	2415	2415	2415	2415	0
358	20250116	124600	14315265	2415	2415	2415	2415	0
359	20250116	124500	14315265	2415	2415	2415	2415	0
360	20250116	124400	14315265	2415	2415	2415	2415	0
361	20250116	124300	14315265	2415	2415	2415	2415	0
362	20250116	124200	14315265	2415	2415	2415	2415	0
363	20250116	124100	14315265	2415	2415	2415	2415	0
364	20250116	124000	14315265	2415	2415	2415	2415	0
365	20250116	123900	14315265	2415	2415	2415	2415	0
366	20250116	123800	14315265	2415	2415	2415	2415	0
367	20250116	123700	14315265	2415	2415	2415	2415	0
368	20250116	123600	14315265	2415	2415	2415	2415	0
369	20250116	123500	14315265	2415	2415	2415	2415	0
370	20250116	123400	14315265	2415	2415	2415	2415	0
371	20250116	123300	14315265	2415	2415	2415	2415	0
372	20250116	123200	14315265	2415	2415	2415	2415	0
373	20250116	123100	14315265	2415	2415	2415	2415	0
374	20250116	123000	14315265	2415	2415	2415	2415	0
375	20250116	122900	14315265	2415	2415	2415	2415	0
376	20250116	122800	14315265	2415	2415	2415	2415	0
377	20250116	122700	14315265	2415	2415	2415	2415	0
378	20250116	122600	14315265	2415	2415	2415	2415	0
379	20250116	122500	14315265	2415	2415	2415	2415	0
380	20250116	122400	14315265	2415	2415	2415	2415	0
381	20250116	122300	14315265	2415	2415	2415	2415	0
382	20250116	122200	14315265	2415	2415	2415	2415	0
383	20250116	122100	14315265	2415	2415	2415	2415	28
384	20250116	122000	14247645	2415	2415	2415	2415	0
385	20250116	121900	14247645	2415	2415	2415	2415	0
386	20250116	121800	14247645	2415	2415	2415	2415	0
387	20250116	121700	14247645	2415	2415	2415	2415	0
388	20250116	121600	14247645	2415	2415	2415	2415	0
389	20250116	121500	14247645	2415	2415	2415	2415	0
390	20250116	121400	14247645	2415	2415	2415	2415	0
391	20250116	121300	14247645	2415	2415	2415	2415	0
392	20250116	121200	14247645	2415	2415	2415	2415	0
393	20250116	121100	14247645	2415	2415	2415	2415	0
394	20250116	121000	14247645	2415	2415	2415	2415	0
395	20250116	120900	14247645	2415	2415	2415	2415	0
396	20250116	120800	14247645	2415	2415	2415	2415	0
397	20250116	120700	14247645	2415	2415	2415	2415	0
398	20250116	120600	14247645	2415	2415	2415	2415	0
399	20250116	120500	14247645	2415	2415	2415	2415	0
400	20250116	120400	14247645	2415	2415	2415	2415	0
401	20250116	120300	14247645	2415	2415	2415	2415	0
402	20250116	120200	14247645	2415	2415	2415	2415	0
403	20250116	120100	14247645	2415	2415	2415	2415	0
404	20250116	120000	14247645	2415	2415	2415	2415	0
405	20250116	115900	14247645	2415	2415	2415	2415	0
406	20250116	115800	14247645	2415	2415	2415	2415	0
407	20250116	115700	14247645	2415	2415	2415	2415	0
408	20250116	115600	14247645	2415	2415	2415	2415	0
409	20250116	115500	14247645	2415	2415	2415	2415	0
410	20250116	115400	14247645	2415	2415	2415	2415	0
411	20250116	115300	14247645	2415	2415	2415	2415	0
412	20250116	115200	14247645	2415	2415	2415	2415	0
413	20250116	115100	14247645	2415	2415	2415	2415	0
414	20250116	115000	14247645	2415	2415	2415	2415	0
415	20250116	114900	14247645	2415	2415	2415	2415	0
416	20250116	114800	14247645	2415	2415	2415	2415	0
417	20250116	114700	14247645	2415	2415	2415	2415	0
418	20250116	114600	14247645	2415	2415	2415	2415	0
419	20250116	114500	14247645	2415	2415	2415	2415	0
420	20250116	114400	14247645	2415	2415	2415	2415	0
421	20250116	114300	14247645	2415	2415	2415	2415	0
422	20250116	114200	14247645	2415	2415	2415	2415	10
423	20250116	114100	14223495	2405	2405	2405	2405	0
424	20250116	114000	14223495	2405	2405	2405	2405	0
425	20250116	113900	14223495	2405	2405	2405	2405	0
426	20250116	113800	14223495	2405	2405	2405	2405	0
427	20250116	113700	14223495	2405	2405	2405	2405	0
428	20250116	113600	14223495	2405	2410	2410	2405	10
429	20250116	113500	14199400	2420	2420	2420	2420	0
430	20250116	113400	14199400	2420	2420	2420	2420	0
431	20250116	113300	14199400	2420	2420	2420	2420	0
432	20250116	113200	14199400	2420	2420	2420	2420	446
433	20250116	113100	13120080	2415	2415	2415	2415	200
434	20250116	113000	12637080	2415	2415	2415	2415	0
435	20250116	112900	12637080	2415	2415	2415	2415	0
436	20250116	112800	12637080	2415	2415	2415	2415	0
437	20250116	112700	12637080	2415	2415	2415	2415	0
438	20250116	112600	12637080	2415	2415	2415	2415	0
439	20250116	112500	12637080	2415	2415	2415	2415	854
440	20250116	112400	10574670	2415	2415	2415	2415	1
441	20250116	112300	10572255	2410	2410	2410	2410	1000
442	20250116	112200	8162255	2420	2420	2420	2420	0
443	20250116	112100	8162255	2420	2420	2420	2420	0
444	20250116	112000	8162255	2420	2420	2420	2420	0
445	20250116	111900	8162255	2420	2420	2420	2420	0
446	20250116	111800	8162255	2420	2420	2420	2420	0
447	20250116	111700	8162255	2420	2420	2420	2420	0
448	20250116	111600	8162255	2420	2420	2420	2420	0
449	20250116	111500	8162255	2420	2420	2420	2420	0
450	20250116	111400	8162255	2420	2420	2420	2420	0
451	20250116	111300	8162255	2420	2420	2420	2420	0
452	20250116	111200	8162255	2420	2420	2420	2420	0
453	20250116	111100	8162255	2420	2420	2420	2420	0
454	20250116	111000	8162255	2420	2420	2420	2420	0
455	20250116	110900	8162255	2420	2420	2420	2420	0
456	20250116	110800	8162255	2420	2420	2420	2420	0
457	20250116	110700	8162255	2420	2420	2420	2420	0
458	20250116	110600	8162255	2420	2420	2420	2420	0
459	20250116	110500	8162255	2420	2420	2420	2420	0
460	20250116	110400	8162255	2420	2420	2420	2420	0
461	20250116	110300	8162255	2420	2420	2420	2420	0
462	20250116	110200	8162255	2420	2420	2420	2420	0
463	20250116	110100	8162255	2420	2420	2420	2420	4
464	20250116	110000	8152575	2405	2405	2405	2405	0
465	20250116	105900	8152575	2405	2405	2405	2405	0
466	20250116	105800	8152575	2405	2405	2405	2405	0
467	20250116	105700	8152575	2405	2405	2405	2405	0
468	20250116	105600	8152575	2405	2405	2405	2405	0
469	20250116	105500	8152575	2405	2405	2405	2405	0
470	20250116	105400	8152575	2405	2405	2405	2405	0
471	20250116	105300	8152575	2405	2405	2405	2405	0
472	20250116	105200	8152575	2405	2405	2405	2405	0
473	20250116	105100	8152575	2405	2405	2405	2405	0
474	20250116	105000	8152575	2405	2405	2405	2405	0
475	20250116	104900	8152575	2405	2405	2405	2405	0
476	20250116	104800	8152575	2405	2405	2405	2405	0
477	20250116	104700	8152575	2405	2405	2405	2405	0
478	20250116	104600	8152575	2405	2405	2405	2405	0
479	20250116	104500	8152575	2405	2405	2405	2405	1
480	20250116	104400	8150170	2405	2405	2405	2405	0
481	20250116	104300	8150170	2405	2405	2405	2405	0
482	20250116	104200	8150170	2405	2405	2405	2405	0
483	20250116	104100	8150170	2405	2405	2405	2405	0
484	20250116	104000	8150170	2405	2405	2405	2405	0
485	20250116	103900	8150170	2405	2405	2405	2405	0
486	20250116	103800	8150170	2405	2405	2405	2405	5
487	20250116	103700	8138145	2415	2415	2415	2415	0
488	20250116	103600	8138145	2415	2415	2415	2415	0
489	20250116	103500	8138145	2415	2415	2415	2415	0
490	20250116	103400	8138145	2415	2415	2415	2415	0
491	20250116	103300	8138145	2415	2415	2415	2415	0
492	20250116	103200	8138145	2415	2415	2415	2415	0
493	20250116	103100	8138145	2415	2415	2415	2415	0
494	20250116	103000	8138145	2415	2415	2415	2415	0
495	20250116	102900	8138145	2415	2415	2415	2415	0
496	20250116	102800	8138145	2415	2415	2415	2415	0
497	20250116	102700	8138145	2415	2415	2415	2415	0
498	20250116	102600	8138145	2415	2415	2415	2415	0
499	20250116	102500	8138145	2415	2415	2415	2415	0
500	20250116	102400	8138145	2415	2415	2415	2415	0
501	20250116	102300	8138145	2415	2405	2415	2405	1000
502	20250116	102200	5723335	2400	2400	2400	2400	0
503	20250116	102100	5723335	2400	2400	2400	2400	0
504	20250116	102000	5723335	2400	2400	2400	2400	0
505	20250116	101900	5723335	2400	2400	2400	2400	0
506	20250116	101800	5723335	2400	2400	2400	2400	0
507	20250116	101700	5723335	2400	2400	2400	2400	0
508	20250116	101600	5723335	2400	2400	2400	2400	0
509	20250116	101500	5723335	2400	2400	2400	2400	0
510	20250116	101400	5723335	2400	2400	2400	2400	50
511	20250116	101300	5603335	2400	2400	2400	2400	0
512	20250116	101200	5603335	2400	2400	2400	2400	0
513	20250116	101100	5603335	2400	2400	2400	2400	0
514	20250116	101000	5603335	2400	2400	2400	2400	0
515	20250116	100900	5603335	2400	2400	2400	2400	0
516	20250116	100800	5603335	2400	2400	2400	2400	0
517	20250116	100700	5603335	2400	2400	2400	2400	1
518	20250116	100600	5600935	2405	2405	2405	2405	3
519	20250116	100500	5593720	2405	2405	2405	2405	0
520	20250116	100400	5593720	2405	2405	2405	2405	0
521	20250116	100300	5593720	2405	2405	2405	2405	0
522	20250116	100200	5593720	2405	2405	2405	2405	2
523	20250116	100100	5588910	2405	2405	2405	2405	0
524	20250116	100000	5588910	2405	2405	2405	2405	213
525	20250116	095900	5076645	2415	2415	2415	2415	0
526	20250116	095800	5076645	2415	2415	2415	2415	0
527	20250116	095700	5076645	2415	2415	2415	2415	0
528	20250116	095600	5076645	2415	2415	2415	2415	0
529	20250116	095500	5076645	2415	2415	2415	2415	0
530	20250116	095400	5076645	2415	2415	2415	2415	0
531	20250116	095300	5076645	2415	2415	2415	2415	0
532	20250116	095200	5076645	2415	2415	2415	2415	0
533	20250116	095100	5076645	2415	2415	2415	2415	0
534	20250116	095000	5076645	2415	2415	2415	2415	0
535	20250116	094900	5076645	2415	2415	2415	2415	0
536	20250116	094800	5076645	2415	2415	2415	2415	0
537	20250116	094700	5076645	2415	2415	2415	2415	0
538	20250116	094600	5076645	2415	2415	2415	2415	0
539	20250116	094500	5076645	2415	2415	2415	2415	0
540	20250116	094400	5076645	2415	2415	2415	2415	0
541	20250116	094300	5076645	2415	2415	2415	2415	0
542	20250116	094200	5076645	2415	2415	2415	2415	0
543	20250116	094100	5076645	2415	2415	2415	2415	0
544	20250116	094000	5076645	2415	2415	2415	2415	0
545	20250116	093900	5076645	2415	2415	2415	2415	0
546	20250116	093800	5076645	2415	2415	2415	2415	0
547	20250116	093700	5076645	2415	2415	2415	2415	1
548	20250116	093600	5074230	2415	2415	2415	2415	0
549	20250116	093500	5074230	2415	2415	2415	2415	450
550	20250116	093400	3987480	2420	2420	2420	2420	0
551	20250116	093300	3987480	2420	2420	2420	2420	0
552	20250116	093200	3987480	2420	2420	2420	2420	0
553	20250116	093100	3987480	2420	2420	2420	2420	0
554	20250116	093000	3987480	2420	2420	2420	2420	4
555	20250116	092900	3977800	2415	2415	2415	2415	0
556	20250116	092800	3977800	2415	2415	2415	2415	0
557	20250116	092700	3977800	2415	2415	2415	2415	0
558	20250116	092600	3977800	2415	2415	2415	2415	0
559	20250116	092500	3977800	2415	2415	2415	2415	0
560	20250116	092400	3977800	2415	2415	2415	2415	0
561	20250116	092300	3977800	2415	2415	2415	2415	0
562	20250116	092200	3977800	2415	2415	2415	2415	0
563	20250116	092100	3977800	2415	2415	2415	2415	0
564	20250116	092000	3977800	2415	2415	2415	2415	0
565	20250116	091900	3977800	2415	2415	2415	2415	537
566	20250116	091800	2680945	2415	2415	2415	2415	0
567	20250116	091700	2680945	2415	2415	2415	2415	0
568	20250116	091600	2680945	2415	2415	2415	2415	0
569	20250116	091500	2680945	2415	2415	2415	2415	0
570	20250116	091400	2680945	2415	2415	2415	2415	0
571	20250116	091300	2680945	2415	2415	2415	2415	0
572	20250116	091200	2680945	2415	2415	2415	2415	0
573	20250116	091100	2680945	2415	2415	2415	2415	0
574	20250116	091000	2680945	2415	2415	2415	2415	0
575	20250116	090900	2680945	2415	2415	2415	2415	11
576	20250116	090800	2654380	2415	2415	2415	2415	0
577	20250116	090700	2654380	2415	2415	2415	2415	0
578	20250116	090600	2654380	2415	2415	2415	2415	0
579	20250116	090500	2654380	2415	2415	2415	2415	0
580	20250116	090400	2654380	2415	2415	2415	2415	1
581	20250116	090300	2651965	2420	2420	2420	2420	70
582	20250116	090200	2482565	2415	2415	2415	2415	0
583	20250116	090100	2482565	2415	2415	2415	2415	0
584	20250116	090000	2482565	2415	2410	2415	2410	28