KissMeData/041520/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	192600	11695580	5090	5090	5090	5090	2
3	20250117	192500	11695580	5090	5090	5090	5090	0
4	20250117	192400	11695580	5090	5090	5090	5090	0
5	20250117	192300	11695580	5090	5090	5090	5090	0
6	20250117	192200	11695580	5090	5090	5090	5090	0
7	20250117	192100	11695580	5090	5090	5090	5090	0
8	20250117	192000	11695580	5090	5090	5090	5090	0
9	20250117	191900	11695580	5090	5090	5090	5090	0
10	20250117	191800	11695580	5090	5090	5090	5090	0
11	20250117	191700	11695580	5090	5090	5090	5090	0
12	20250117	191600	11695580	5090	5090	5090	5090	0
13	20250117	191500	11695580	5090	5090	5090	5090	0
14	20250117	191400	11695580	5090	5090	5090	5090	0
15	20250117	191300	11695580	5090	5090	5090	5090	0
16	20250117	191200	11695580	5090	5090	5090	5090	0
17	20250117	191100	11695580	5090	5090	5090	5090	0
18	20250117	191000	11695580	5090	5090	5090	5090	0
19	20250117	190900	11695580	5090	5090	5090	5090	0
20	20250117	190800	11695580	5090	5090	5090	5090	0
21	20250117	190700	11695580	5090	5090	5090	5090	0
22	20250117	190600	11695580	5090	5090	5090	5090	0
23	20250117	190500	11695580	5090	5090	5090	5090	0
24	20250117	190400	11695580	5090	5090	5090	5090	0
25	20250117	190300	11695580	5090	5090	5090	5090	0
26	20250117	190200	11695580	5090	5090	5090	5090	0
27	20250117	190100	11695580	5090	5090	5090	5090	0
28	20250117	190000	11695580	5090	5090	5090	5090	0
29	20250117	185900	11695580	5090	5090	5090	5090	0
30	20250117	185800	11695580	5090	5090	5090	5090	0
31	20250117	185700	11695580	5090	5090	5090	5090	0
32	20250117	185600	11695580	5090	5090	5090	5090	2
33	20250117	185500	11695580	5090	5090	5090	5090	0
34	20250117	185400	11695580	5090	5090	5090	5090	0
35	20250117	185300	11695580	5090	5090	5090	5090	0
36	20250117	185200	11695580	5090	5090	5090	5090	0
37	20250117	185100	11695580	5090	5090	5090	5090	0
38	20250117	185000	11695580	5090	5090	5090	5090	0
39	20250117	184900	11695580	5090	5090	5090	5090	0
40	20250117	184800	11695580	5090	5090	5090	5090	0
41	20250117	184700	11695580	5090	5090	5090	5090	0
42	20250117	184600	11695580	5090	5090	5090	5090	0
43	20250117	184500	11695580	5090	5090	5090	5090	0
44	20250117	184400	11695580	5090	5090	5090	5090	0
45	20250117	184300	11695580	5090	5090	5090	5090	0
46	20250117	184200	11695580	5090	5090	5090	5090	0
47	20250117	184100	11695580	5090	5090	5090	5090	0
48	20250117	184000	11695580	5090	5090	5090	5090	0
49	20250117	183900	11695580	5090	5090	5090	5090	0
50	20250117	183800	11695580	5090	5090	5090	5090	0
51	20250117	183700	11695580	5090	5090	5090	5090	0
52	20250117	183600	11695580	5090	5090	5090	5090	0
53	20250117	183500	11695580	5090	5090	5090	5090	0
54	20250117	183400	11695580	5090	5090	5090	5090	0
55	20250117	183300	11695580	5090	5090	5090	5090	0
56	20250117	183200	11695580	5090	5090	5090	5090	0
57	20250117	183100	11695580	5090	5090	5090	5090	0
58	20250117	183000	11695580	5090	5090	5090	5090	0
59	20250117	182900	11695580	5090	5090	5090	5090	0
60	20250117	182800	11695580	5090	5090	5090	5090	0
61	20250117	182700	11695580	5090	5090	5090	5090	0
62	20250117	182600	11695580	5090	5090	5090	5090	2
63	20250117	182500	11695580	5090	5090	5090	5090	0
64	20250117	182400	11695580	5090	5090	5090	5090	0
65	20250117	182300	11695580	5090	5090	5090	5090	0
66	20250117	182200	11695580	5090	5090	5090	5090	0
67	20250117	182100	11695580	5090	5090	5090	5090	0
68	20250117	182000	11695580	5090	5090	5090	5090	0
69	20250117	181900	11695580	5090	5090	5090	5090	0
70	20250117	181800	11695580	5090	5090	5090	5090	0
71	20250117	181700	11695580	5090	5090	5090	5090	0
72	20250117	181600	11695580	5090	5090	5090	5090	0
73	20250117	181500	11695580	5090	5090	5090	5090	0
74	20250117	181400	11695580	5090	5090	5090	5090	0
75	20250117	181300	11695580	5090	5090	5090	5090	0
76	20250117	181200	11695580	5090	5090	5090	5090	0
77	20250117	181100	11695580	5090	5090	5090	5090	0
78	20250117	181000	11695580	5090	5090	5090	5090	0
79	20250117	180900	11695580	5090	5090	5090	5090	0
80	20250117	180800	11695580	5090	5090	5090	5090	0
81	20250117	180700	11695580	5090	5090	5090	5090	0
82	20250117	180600	11695580	5090	5090	5090	5090	0
83	20250117	180500	11695580	5090	5090	5090	5090	0
84	20250117	180400	11695580	5090	5090	5090	5090	0
85	20250117	180300	11695580	5090	5090	5090	5090	0
86	20250117	180200	11695580	5090	5090	5090	5090	0
87	20250117	180100	11695580	5090	5090	5090	5090	0
88	20250117	180000	11695580	5090	5090	5090	5090	0
89	20250117	175900	11695580	5090	5090	5090	5090	0
90	20250117	175800	11695580	5090	5090	5090	5090	0
91	20250117	175700	11695580	5090	5090	5090	5090	0
92	20250117	175600	11695580	5090	5090	5090	5090	2
93	20250117	175500	11695580	5090	5090	5090	5090	0
94	20250117	175400	11695580	5090	5090	5090	5090	0
95	20250117	175300	11695580	5090	5090	5090	5090	0
96	20250117	175200	11695580	5090	5090	5090	5090	0
97	20250117	175100	11695580	5090	5090	5090	5090	0
98	20250117	175000	11695580	5090	5090	5090	5090	0
99	20250117	174900	11695580	5090	5090	5090	5090	0
100	20250117	174800	11695580	5090	5090	5090	5090	0
101	20250117	174700	11695580	5090	5090	5090	5090	0
102	20250117	174600	11695580	5090	5090	5090	5090	0
103	20250117	174500	11695580	5090	5090	5090	5090	0
104	20250117	174400	11695580	5090	5090	5090	5090	0
105	20250117	174300	11695580	5090	5090	5090	5090	0
106	20250117	174200	11695580	5090	5090	5090	5090	0
107	20250117	174100	11695580	5090	5090	5090	5090	0
108	20250117	174000	11695580	5090	5090	5090	5090	0
109	20250117	173900	11695580	5090	5090	5090	5090	0
110	20250117	173800	11695580	5090	5090	5090	5090	0
111	20250117	173700	11695580	5090	5090	5090	5090	0
112	20250117	173600	11695580	5090	5090	5090	5090	0
113	20250117	173500	11695580	5090	5090	5090	5090	0
114	20250117	173400	11695580	5090	5090	5090	5090	0
115	20250117	173300	11695580	5090	5090	5090	5090	0
116	20250117	173200	11695580	5090	5090	5090	5090	0
117	20250117	173100	11695580	5090	5090	5090	5090	0
118	20250117	173000	11695580	5090	5090	5090	5090	0
119	20250117	172900	11695580	5090	5090	5090	5090	0
120	20250117	172800	11695580	5090	5090	5090	5090	0
121	20250117	172700	11695580	5090	5090	5090	5090	0
122	20250117	172600	11695580	5090	5090	5090	5090	2
123	20250117	172500	11695580	5090	5090	5090	5090	0
124	20250117	172400	11695580	5090	5090	5090	5090	0
125	20250117	172300	11695580	5090	5090	5090	5090	0
126	20250117	172200	11695580	5090	5090	5090	5090	0
127	20250117	172100	11695580	5090	5090	5090	5090	0
128	20250117	172000	11695580	5090	5090	5090	5090	0
129	20250117	171900	11695580	5090	5090	5090	5090	0
130	20250117	171800	11695580	5090	5090	5090	5090	0
131	20250117	171700	11695580	5090	5090	5090	5090	0
132	20250117	171600	11695580	5090	5090	5090	5090	0
133	20250117	171500	11695580	5090	5090	5090	5090	0
134	20250117	171400	11695580	5090	5090	5090	5090	0
135	20250117	171300	11695580	5090	5090	5090	5090	0
136	20250117	171200	11695580	5090	5090	5090	5090	0
137	20250117	171100	11695580	5090	5090	5090	5090	0
138	20250117	171000	11695580	5090	5090	5090	5090	0
139	20250117	170900	11695580	5090	5090	5090	5090	0
140	20250117	170800	11695580	5090	5090	5090	5090	0
141	20250117	170700	11695580	5090	5090	5090	5090	0
142	20250117	170600	11695580	5090	5090	5090	5090	0
143	20250117	170500	11695580	5090	5090	5090	5090	0
144	20250117	170400	11695580	5090	5090	5090	5090	0
145	20250117	170300	11695580	5090	5090	5090	5090	0
146	20250117	170200	11695580	5090	5090	5090	5090	0
147	20250117	170100	11695580	5090	5090	5090	5090	0
148	20250117	170000	11695580	5090	5090	5090	5090	0
149	20250117	165900	11695580	5090	5090	5090	5090	0
150	20250117	165800	11695580	5090	5090	5090	5090	0
151	20250117	165700	11695580	5090	5090	5090	5090	0
152	20250117	165600	11695580	5090	5090	5090	5090	2
153	20250117	165500	11695580	5090	5090	5090	5090	0
154	20250117	165400	11695580	5090	5090	5090	5090	0
155	20250117	165300	11695580	5090	5090	5090	5090	0
156	20250117	165200	11695580	5090	5090	5090	5090	0
157	20250117	165100	11695580	5090	5090	5090	5090	0
158	20250117	165000	11695580	5090	5090	5090	5090	0
159	20250117	164900	11695580	5090	5090	5090	5090	0
160	20250117	164800	11695580	5090	5090	5090	5090	0
161	20250117	164700	11695580	5090	5090	5090	5090	0
162	20250117	164600	11695580	5090	5090	5090	5090	0
163	20250117	164500	11695580	5090	5090	5090	5090	0
164	20250117	164400	11695580	5090	5090	5090	5090	0
165	20250117	164300	11695580	5090	5090	5090	5090	0
166	20250117	164200	11695580	5090	5090	5090	5090	0
167	20250117	164100	11695580	5090	5090	5090	5090	0
168	20250117	164000	11695580	5090	5090	5090	5090	0
169	20250117	163900	11695580	5090	5090	5090	5090	0
170	20250117	163800	11695580	5090	5090	5090	5090	0
171	20250117	163700	11695580	5090	5090	5090	5090	0
172	20250117	163600	11695580	5090	5090	5090	5090	0
173	20250117	163500	11695580	5090	5090	5090	5090	0
174	20250117	163400	11695580	5090	5090	5090	5090	0
175	20250117	163300	11695580	5090	5090	5090	5090	0
176	20250117	163200	11695580	5090	5090	5090	5090	0
177	20250117	163100	11695580	5090	5090	5090	5090	0
178	20250117	163000	11695580	5090	5090	5090	5090	0
179	20250117	162900	11695580	5090	5090	5090	5090	0
180	20250117	162800	11695580	5090	5090	5090	5090	0
181	20250117	162700	11695580	5090	5090	5090	5090	0
182	20250117	162600	11695580	5090	5090	5090	5090	2
183	20250117	162500	11695580	5090	5090	5090	5090	0
184	20250117	162400	11695580	5090	5090	5090	5090	0
185	20250117	162300	11695580	5090	5090	5090	5090	0
186	20250117	162200	11695580	5090	5090	5090	5090	0
187	20250117	162100	11695580	5090	5090	5090	5090	0
188	20250117	162000	11695580	5090	5090	5090	5090	0
189	20250117	161900	11695580	5090	5090	5090	5090	0
190	20250117	161800	11695580	5090	5090	5090	5090	0
191	20250117	161700	11695580	5090	5090	5090	5090	0
192	20250117	161600	11695580	5090	5090	5090	5090	0
193	20250117	161500	11695580	5090	5090	5090	5090	0
194	20250117	161400	11695580	5090	5090	5090	5090	0
195	20250117	161300	11695580	5090	5090	5090	5090	0
196	20250117	161200	11695580	5090	5090	5090	5090	0
197	20250117	161100	11695580	5090	5090	5090	5090	0
198	20250117	161000	11695580	5090	5090	5090	5090	0
199	20250117	160900	11695580	5090	5090	5090	5090	0
200	20250117	160800	11695580	5090	5090	5090	5090	0
201	20250117	160700	11695580	5090	5090	5090	5090	0
202	20250117	160600	11695580	5090	5090	5090	5090	0
203	20250117	160500	11695580	5090	5090	5090	5090	0
204	20250117	160400	11695580	5090	5090	5090	5090	0
205	20250117	160300	11695580	5090	5090	5090	5090	0
206	20250117	160200	11695580	5090	5090	5090	5090	0
207	20250117	160100	11695580	5090	5090	5090	5090	0
208	20250117	160000	11695580	5090	5090	5090	5090	0
209	20250117	155900	11695580	5090	5090	5090	5090	0
210	20250117	155800	11695580	5090	5090	5090	5090	0
211	20250117	155700	11695580	5090	5090	5090	5090	0
212	20250117	155600	11695580	5090	5090	5090	5090	2
213	20250117	155500	11695580	5090	5090	5090	5090	0
214	20250117	155400	11695580	5090	5090	5090	5090	0
215	20250117	155300	11695580	5090	5090	5090	5090	0
216	20250117	155200	11695580	5090	5090	5090	5090	0
217	20250117	155100	11695580	5090	5090	5090	5090	0
218	20250117	155000	11695580	5090	5090	5090	5090	0
219	20250117	154900	11695580	5090	5090	5090	5090	0
220	20250117	154800	11695580	5090	5090	5090	5090	0
221	20250117	154700	11695580	5090	5090	5090	5090	0
222	20250117	154600	11695580	5090	5090	5090	5090	0
223	20250117	154500	11695580	5090	5090	5090	5090	0
224	20250117	154400	11695580	5090	5090	5090	5090	0
225	20250117	154300	11695580	5090	5090	5090	5090	0
226	20250117	154200	11695580	5090	5090	5090	5090	0
227	20250117	154100	11695580	5090	5090	5090	5090	0
228	20250117	154000	11695580	5090	5090	5090	5090	0
229	20250117	153900	11695580	5090	5090	5090	5090	0
230	20250117	153800	11695580	5090	5090	5090	5090	0
231	20250117	153700	11695580	5090	5090	5090	5090	0
232	20250117	153600	11695580	5090	5090	5090	5090	0
233	20250117	153500	11695580	5090	5090	5090	5090	0
234	20250117	153400	11695580	5090	5090	5090	5090	0
235	20250117	153300	11695580	5090	5090	5090	5090	0
236	20250117	153200	11695580	5090	5090	5090	5090	0
237	20250117	153100	11695580	5090	5090	5090	5090	0
238	20250117	153000	11695580	5090	5090	5090	5090	2
239	20250117	152900	11685400	5070	5070	5070	5070	0
240	20250117	152800	11685400	5070	5070	5070	5070	0
241	20250117	152700	11685400	5070	5070	5070	5070	0
242	20250117	152600	11685400	5070	5070	5070	5070	0
243	20250117	152500	11685400	5070	5070	5070	5070	0
244	20250117	152400	11685400	5070	5070	5070	5070	0
245	20250117	152300	11685400	5070	5070	5070	5070	0
246	20250117	152200	11685400	5070	5070	5070	5070	0
247	20250117	152100	11685400	5070	5070	5070	5070	0
248	20250117	152000	11685400	5070	5070	5070	5070	0
249	20250117	151900	11685400	5070	5070	5070	5070	0
250	20250117	151800	11685400	5070	5070	5070	5070	0
251	20250117	151700	11685400	5070	5070	5070	5070	0
252	20250117	151600	11685400	5070	5070	5070	5070	0
253	20250117	151500	11685400	5070	5070	5070	5070	0
254	20250117	151400	11685400	5070	5070	5070	5070	0
255	20250117	151300	11685400	5070	5070	5070	5070	0
256	20250117	151200	11685400	5070	5070	5070	5070	0
257	20250117	151100	11685400	5070	5070	5070	5070	0
258	20250117	151000	11685400	5070	5070	5070	5070	0
259	20250117	150900	11685400	5070	5070	5070	5070	0
260	20250117	150800	11685400	5070	5070	5070	5070	0
261	20250117	150700	11685400	5070	5070	5070	5070	0
262	20250117	150600	11685400	5070	5070	5070	5070	0
263	20250117	150500	11685400	5070	5070	5070	5070	0
264	20250117	150400	11685400	5070	5070	5070	5070	0
265	20250117	150300	11685400	5070	5070	5070	5070	0
266	20250117	150200	11685400	5070	5070	5070	5070	0
267	20250117	150100	11685400	5070	5070	5070	5070	0
268	20250117	150000	11685400	5070	5070	5070	5070	0
269	20250117	145900	11685400	5070	5070	5070	5070	1
270	20250117	145800	11680330	5090	5090	5090	5090	0
271	20250117	145700	11680330	5090	5090	5090	5090	0
272	20250117	145600	11680330	5090	5090	5090	5090	1
273	20250117	145500	11675240	5090	5090	5090	5090	0
274	20250117	145400	11675240	5090	5090	5090	5090	0
275	20250117	145300	11675240	5090	5090	5090	5090	0
276	20250117	145200	11675240	5090	5090	5090	5090	0
277	20250117	145100	11675240	5090	5090	5090	5090	14
278	20250117	145000	11603980	5100	5100	5100	5100	0
279	20250117	144900	11603980	5100	5100	5100	5100	0
280	20250117	144800	11603980	5100	5100	5100	5100	0
281	20250117	144700	11603980	5100	5100	5100	5100	0
282	20250117	144600	11603980	5100	5100	5100	5100	0
283	20250117	144500	11603980	5100	5100	5100	5100	0
284	20250117	144400	11603980	5100	5100	5100	5100	0
285	20250117	144300	11603980	5100	5100	5100	5100	0
286	20250117	144200	11603980	5100	5100	5100	5100	0
287	20250117	144100	11603980	5100	5100	5100	5090	14
288	20250117	144000	11532700	5090	5090	5100	5090	16
289	20250117	143900	11451250	5090	5090	5090	5090	57
290	20250117	143800	11161120	5090	5090	5090	5090	0
291	20250117	143700	11161120	5090	5090	5090	5090	0
292	20250117	143600	11161120	5090	5090	5090	5090	0
293	20250117	143500	11161120	5090	5090	5090	5090	0
294	20250117	143400	11161120	5090	5090	5090	5090	0
295	20250117	143300	11161120	5090	5090	5090	5090	0
296	20250117	143200	11161120	5090	5090	5090	5090	0
297	20250117	143100	11161120	5090	5090	5090	5090	0
298	20250117	143000	11161120	5090	5090	5090	5090	0
299	20250117	142900	11161120	5090	5090	5090	5090	0
300	20250117	142800	11161120	5090	5090	5090	5090	0
301	20250117	142700	11161120	5090	5090	5090	5090	0
302	20250117	142600	11161120	5090	5090	5090	5090	0
303	20250117	142500	11161120	5090	5090	5090	5090	0
304	20250117	142400	11161120	5090	5090	5090	5090	0
305	20250117	142300	11161120	5090	5090	5090	5090	0
306	20250117	142200	11161120	5090	5090	5090	5090	0
307	20250117	142100	11161120	5090	5090	5090	5090	0
308	20250117	142000	11161120	5090	5090	5090	5090	0
309	20250117	141900	11161120	5090	5090	5090	5090	0
310	20250117	141800	11161120	5090	5090	5090	5090	461
311	20250117	141700	8814630	5100	5100	5100	5100	0
312	20250117	141600	8814630	5100	5100	5100	5100	0
313	20250117	141500	8814630	5100	5100	5100	5100	0
314	20250117	141400	8814630	5100	5090	5100	5090	40
315	20250117	141300	8611020	5090	5090	5090	5090	0
316	20250117	141200	8611020	5090	5090	5090	5090	0
317	20250117	141100	8611020	5090	5090	5090	5090	0
318	20250117	141000	8611020	5090	5090	5090	5090	50
319	20250117	140900	8356520	5090	5090	5090	5090	0
320	20250117	140800	8356520	5090	5090	5090	5090	0
321	20250117	140700	8356520	5090	5090	5090	5090	0
322	20250117	140600	8356520	5090	5090	5090	5090	0
323	20250117	140500	8356520	5090	5090	5090	5090	0
324	20250117	140400	8356520	5090	5090	5090	5090	0
325	20250117	140300	8356520	5090	5090	5090	5090	0
326	20250117	140200	8356520	5090	5090	5090	5090	0
327	20250117	140100	8356520	5090	5090	5090	5090	0
328	20250117	140000	8356520	5090	5090	5090	5090	0
329	20250117	135900	8356520	5090	5090	5090	5090	0
330	20250117	135800	8356520	5090	5090	5090	5090	0
331	20250117	135700	8356520	5090	5090	5090	5090	0
332	20250117	135600	8356520	5090	5090	5090	5090	0
333	20250117	135500	8356520	5090	5090	5090	5090	0
334	20250117	135400	8356520	5090	5090	5090	5090	0
335	20250117	135300	8356520	5090	5090	5090	5090	0
336	20250117	135200	8356520	5090	5090	5090	5090	0
337	20250117	135100	8356520	5090	5090	5090	5090	0
338	20250117	135000	8356520	5090	5090	5090	5090	0
339	20250117	134900	8356520	5090	5090	5090	5090	0
340	20250117	134800	8356520	5090	5090	5090	5090	0
341	20250117	134700	8356520	5090	5090	5090	5090	0
342	20250117	134600	8356520	5090	5090	5090	5090	0
343	20250117	134500	8356520	5090	5090	5090	5090	0
344	20250117	134400	8356520	5090	5090	5090	5090	0
345	20250117	134300	8356520	5090	5090	5090	5090	1
346	20250117	134200	8351430	5050	5070	5070	5050	209
347	20250117	134100	7295540	5080	5080	5080	5080	0
348	20250117	134000	7295540	5080	5080	5080	5080	0
349	20250117	133900	7295540	5080	5080	5080	5080	0
350	20250117	133800	7295540	5080	5080	5080	5080	0
351	20250117	133700	7295540	5080	5080	5080	5080	0
352	20250117	133600	7295540	5080	5080	5080	5080	0
353	20250117	133500	7295540	5080	5080	5080	5080	0
354	20250117	133400	7295540	5080	5080	5080	5080	0
355	20250117	133300	7295540	5080	5080	5080	5080	100
356	20250117	133200	6787540	5080	5080	5080	5080	2
357	20250117	133100	6777380	5070	5070	5070	5070	0
358	20250117	133000	6777380	5070	5070	5070	5070	0
359	20250117	132900	6777380	5070	5070	5070	5070	0
360	20250117	132800	6777380	5070	5070	5070	5070	0
361	20250117	132700	6777380	5070	5070	5070	5070	0
362	20250117	132600	6777380	5070	5070	5070	5070	0
363	20250117	132500	6777380	5070	5070	5070	5070	0
364	20250117	132400	6777380	5070	5070	5070	5070	0
365	20250117	132300	6777380	5070	5070	5070	5070	0
366	20250117	132200	6777380	5070	5070	5070	5070	0
367	20250117	132100	6777380	5070	5070	5070	5070	0
368	20250117	132000	6777380	5070	5070	5070	5070	0
369	20250117	131900	6777380	5070	5070	5070	5070	0
370	20250117	131800	6777380	5070	5070	5070	5070	0
371	20250117	131700	6777380	5070	5070	5070	5070	1
372	20250117	131600	6772310	5070	5070	5070	5070	496
373	20250117	131500	4257590	5070	5070	5070	5070	0
374	20250117	131400	4257590	5070	5070	5070	5070	0
375	20250117	131300	4257590	5070	5070	5070	5070	0
376	20250117	131200	4257590	5070	5070	5070	5070	0
377	20250117	131100	4257590	5070	5070	5070	5070	0
378	20250117	131000	4257590	5070	5070	5070	5070	0
379	20250117	130900	4257590	5070	5070	5070	5070	0
380	20250117	130800	4257590	5070	5070	5070	5070	0
381	20250117	130700	4257590	5070	5070	5070	5070	0
382	20250117	130600	4257590	5070	5070	5070	5070	0
383	20250117	130500	4257590	5070	5070	5070	5070	0
384	20250117	130400	4257590	5070	5070	5070	5070	0
385	20250117	130300	4257590	5070	5070	5070	5070	67
386	20250117	130200	3917900	5070	5070	5070	5070	0
387	20250117	130100	3917900	5070	5070	5070	5070	0
388	20250117	130000	3917900	5070	5070	5070	5070	0
389	20250117	125900	3917900	5070	5070	5070	5070	0
390	20250117	125800	3917900	5070	5070	5070	5070	0
391	20250117	125700	3917900	5070	5070	5070	5070	0
392	20250117	125600	3917900	5070	5070	5070	5070	0
393	20250117	125500	3917900	5070	5070	5070	5070	0
394	20250117	125400	3917900	5070	5070	5070	5070	0
395	20250117	125300	3917900	5070	5070	5070	5070	0
396	20250117	125200	3917900	5070	5070	5070	5070	0
397	20250117	125100	3917900	5070	5070	5070	5070	2
398	20250117	125000	3907760	5050	5050	5050	5050	0
399	20250117	124900	3907760	5050	5050	5050	5050	0
400	20250117	124800	3907760	5050	5050	5050	5050	0
401	20250117	124700	3907760	5050	5050	5050	5050	0
402	20250117	124600	3907760	5050	5050	5050	5050	0
403	20250117	124500	3907760	5050	5050	5050	5050	0
404	20250117	124400	3907760	5050	5050	5050	5050	0
405	20250117	124300	3907760	5050	5050	5050	5050	0
406	20250117	124200	3907760	5050	5050	5050	5050	0
407	20250117	124100	3907760	5050	5050	5050	5050	0
408	20250117	124000	3907760	5050	5050	5050	5050	0
409	20250117	123900	3907760	5050	5050	5050	5050	0
410	20250117	123800	3907760	5050	5050	5050	5050	0
411	20250117	123700	3907760	5050	5050	5050	5050	0
412	20250117	123600	3907760	5050	5050	5050	5050	0
413	20250117	123500	3907760	5050	5050	5050	5050	0
414	20250117	123400	3907760	5050	5050	5050	5050	0
415	20250117	123300	3907760	5050	5050	5050	5050	0
416	20250117	123200	3907760	5050	5050	5050	5050	12
417	20250117	123100	3847160	5040	5040	5040	5040	85
418	20250117	123000	3418760	5050	5050	5050	5050	0
419	20250117	122900	3418760	5050	5050	5050	5050	30
420	20250117	122800	3267260	5060	5060	5060	5060	213
421	20250117	122700	2189480	5070	5070	5070	5070	0
422	20250117	122600	2189480	5070	5070	5070	5070	0
423	20250117	122500	2189480	5070	5070	5070	5070	0
424	20250117	122400	2189480	5070	5070	5070	5070	0
425	20250117	122300	2189480	5070	5070	5070	5070	0
426	20250117	122200	2189480	5070	5070	5070	5070	0
427	20250117	122100	2189480	5070	5070	5070	5070	0
428	20250117	122000	2189480	5070	5070	5070	5070	0
429	20250117	121900	2189480	5070	5070	5070	5070	0
430	20250117	121800	2189480	5070	5070	5070	5070	0
431	20250117	121700	2189480	5070	5070	5070	5070	0
432	20250117	121600	2189480	5070	5070	5070	5070	0
433	20250117	121500	2189480	5070	5070	5070	5070	0
434	20250117	121400	2189480	5070	5070	5070	5070	0
435	20250117	121300	2189480	5070	5070	5070	5070	2
436	20250117	121200	2179340	5060	5060	5060	5060	9
437	20250117	121100	2133800	5060	5060	5060	5060	0
438	20250117	121000	2133800	5060	5060	5060	5060	0
439	20250117	120900	2133800	5060	5060	5060	5060	0
440	20250117	120800	2133800	5060	5060	5060	5060	0
441	20250117	120700	2133800	5060	5060	5060	5060	0
442	20250117	120600	2133800	5060	5060	5060	5060	0
443	20250117	120500	2133800	5060	5060	5060	5060	0
444	20250117	120400	2133800	5060	5060	5060	5060	0
445	20250117	120300	2133800	5060	5060	5060	5060	66
446	20250117	120200	1799840	5060	5060	5060	5060	0
447	20250117	120100	1799840	5060	5060	5060	5060	0
448	20250117	120000	1799840	5060	5060	5060	5060	0
449	20250117	115900	1799840	5060	5060	5060	5060	0
450	20250117	115800	1799840	5060	5060	5060	5060	0
451	20250117	115700	1799840	5060	5060	5060	5060	0
452	20250117	115600	1799840	5060	5060	5060	5060	0
453	20250117	115500	1799840	5060	5060	5060	5060	0
454	20250117	115400	1799840	5060	5060	5060	5060	0
455	20250117	115300	1799840	5060	5060	5060	5060	0
456	20250117	115200	1799840	5060	5060	5060	5060	0
457	20250117	115100	1799840	5060	5060	5060	5060	0
458	20250117	115000	1799840	5060	5060	5060	5060	0
459	20250117	114900	1799840	5060	5060	5060	5060	0
460	20250117	114800	1799840	5060	5060	5060	5060	0
461	20250117	114700	1799840	5060	5060	5060	5060	0
462	20250117	114600	1799840	5060	5060	5060	5060	0
463	20250117	114500	1799840	5060	5060	5060	5060	0
464	20250117	114400	1799840	5060	5060	5060	5060	0
465	20250117	114300	1799840	5060	5060	5060	5060	0
466	20250117	114200	1799840	5060	5060	5060	5060	0
467	20250117	114100	1799840	5060	5060	5060	5060	0
468	20250117	114000	1799840	5060	5060	5060	5060	0
469	20250117	113900	1799840	5060	5060	5060	5060	0
470	20250117	113800	1799840	5060	5060	5060	5060	0
471	20250117	113700	1799840	5060	5060	5060	5060	0
472	20250117	113600	1799840	5060	5060	5060	5060	0
473	20250117	113500	1799840	5060	5060	5060	5060	0
474	20250117	113400	1799840	5060	5060	5060	5060	2
475	20250117	113300	1789720	5060	5060	5060	5060	0
476	20250117	113200	1789720	5060	5060	5060	5060	0
477	20250117	113100	1789720	5060	5060	5060	5060	0
478	20250117	113000	1789720	5060	5060	5060	5060	0
479	20250117	112900	1789720	5060	5060	5060	5060	0
480	20250117	112800	1789720	5060	5060	5060	5060	0
481	20250117	112700	1789720	5060	5060	5060	5060	0
482	20250117	112600	1789720	5060	5060	5060	5060	0
483	20250117	112500	1789720	5060	5060	5060	5060	0
484	20250117	112400	1789720	5060	5060	5060	5060	6
485	20250117	112300	1759360	5050	5050	5050	5050	0
486	20250117	112200	1759360	5050	5050	5050	5050	0
487	20250117	112100	1759360	5050	5050	5050	5050	0
488	20250117	112000	1759360	5050	5050	5050	5050	0
489	20250117	111900	1759360	5050	5050	5050	5050	0
490	20250117	111800	1759360	5050	5050	5050	5050	0
491	20250117	111700	1759360	5050	5050	5050	5050	0
492	20250117	111600	1759360	5050	5050	5050	5050	0
493	20250117	111500	1759360	5050	5050	5050	5050	0
494	20250117	111400	1759360	5050	5050	5050	5050	0
495	20250117	111300	1759360	5050	5050	5050	5050	1
496	20250117	111200	1754310	5060	5060	5060	5060	0
497	20250117	111100	1754310	5060	5060	5060	5060	0
498	20250117	111000	1754310	5060	5060	5060	5060	0
499	20250117	110900	1754310	5060	5060	5060	5060	0
500	20250117	110800	1754310	5060	5060	5060	5060	0
501	20250117	110700	1754310	5060	5060	5060	5060	0
502	20250117	110600	1754310	5060	5060	5060	5060	0
503	20250117	110500	1754310	5060	5060	5060	5060	0
504	20250117	110400	1754310	5060	5060	5060	5060	0
505	20250117	110300	1754310	5060	5060	5060	5060	5
506	20250117	110200	1729010	5060	5060	5060	5060	0
507	20250117	110100	1729010	5060	5060	5060	5060	0
508	20250117	110000	1729010	5060	5060	5060	5060	2
509	20250117	105900	1718890	5060	5060	5060	5060	0
510	20250117	105800	1718890	5060	5060	5060	5060	0
511	20250117	105700	1718890	5060	5060	5060	5060	0
512	20250117	105600	1718890	5060	5060	5060	5060	0
513	20250117	105500	1718890	5060	5060	5060	5060	0
514	20250117	105400	1718890	5060	5060	5060	5060	0
515	20250117	105300	1718890	5060	5060	5060	5060	0
516	20250117	105200	1718890	5060	5060	5060	5060	0
517	20250117	105100	1718890	5060	5060	5060	5060	0
518	20250117	105000	1718890	5060	5060	5060	5060	0
519	20250117	104900	1718890	5060	5060	5060	5060	0
520	20250117	104800	1718890	5060	5060	5060	5060	0
521	20250117	104700	1718890	5060	5060	5060	5060	0
522	20250117	104600	1718890	5060	5060	5060	5060	0
523	20250117	104500	1718890	5060	5060	5060	5060	0
524	20250117	104400	1718890	5060	5060	5060	5060	0
525	20250117	104300	1718890	5060	5060	5060	5060	0
526	20250117	104200	1718890	5060	5060	5060	5060	0
527	20250117	104100	1718890	5060	5060	5060	5060	0
528	20250117	104000	1718890	5060	5060	5060	5060	0
529	20250117	103900	1718890	5060	5060	5060	5060	0
530	20250117	103800	1718890	5060	5060	5060	5060	0
531	20250117	103700	1718890	5060	5060	5060	5060	0
532	20250117	103600	1718890	5060	5060	5060	5060	0
533	20250117	103500	1718890	5060	5060	5060	5060	0
534	20250117	103400	1718890	5060	5060	5060	5060	0
535	20250117	103300	1718890	5060	5060	5060	5060	0
536	20250117	103200	1718890	5060	5060	5060	5060	0
537	20250117	103100	1718890	5060	5060	5060	5060	0
538	20250117	103000	1718890	5060	5060	5060	5060	0
539	20250117	102900	1718890	5060	5060	5060	5060	0
540	20250117	102800	1718890	5060	5060	5060	5060	0
541	20250117	102700	1718890	5060	5060	5060	5060	0
542	20250117	102600	1718890	5060	5060	5060	5060	2
543	20250117	102500	1708770	5070	5070	5070	5070	0
544	20250117	102400	1708770	5070	5070	5070	5070	0
545	20250117	102300	1708770	5070	5070	5070	5070	0
546	20250117	102200	1708770	5070	5070	5070	5070	0
547	20250117	102100	1708770	5070	5070	5070	5070	0
548	20250117	102000	1708770	5070	5070	5070	5070	0
549	20250117	101900	1708770	5070	5070	5070	5070	0
550	20250117	101800	1708770	5070	5070	5070	5070	4
551	20250117	101700	1688490	5060	5060	5060	5060	0
552	20250117	101600	1688490	5060	5060	5060	5060	0
553	20250117	101500	1688490	5060	5060	5060	5060	0
554	20250117	101400	1688490	5060	5060	5060	5060	3
555	20250117	101300	1673310	5060	5060	5060	5060	4
556	20250117	101200	1653070	5060	5060	5060	5060	1
557	20250117	101100	1648010	5060	5060	5060	5060	0
558	20250117	101000	1648010	5060	5060	5060	5060	0
559	20250117	100900	1648010	5060	5060	5060	5060	0
560	20250117	100800	1648010	5060	5060	5060	5060	0
561	20250117	100700	1648010	5060	5060	5060	5060	0
562	20250117	100600	1648010	5060	5060	5060	5060	0
563	20250117	100500	1648010	5060	5070	5070	5060	4
564	20250117	100400	1627750	5050	5050	5050	5050	0
565	20250117	100300	1627750	5050	5050	5050	5050	0
566	20250117	100200	1627750	5050	5050	5050	5050	0
567	20250117	100100	1627750	5050	5050	5050	5050	0
568	20250117	100000	1627750	5050	5050	5050	5050	0
569	20250117	095900	1627750	5050	5050	5050	5050	0
570	20250117	095800	1627750	5050	5050	5050	5050	0
571	20250117	095700	1627750	5050	5050	5050	5050	0
572	20250117	095600	1627750	5050	5050	5050	5050	250
573	20250117	095500	365250	5070	5070	5070	5070	0
574	20250117	095400	365250	5070	5070	5070	5070	0
575	20250117	095300	365250	5070	5070	5070	5070	0
576	20250117	095200	365250	5070	5070	5070	5070	0
577	20250117	095100	365250	5070	5070	5070	5070	0
578	20250117	095000	365250	5070	5070	5070	5070	0
579	20250117	094900	365250	5070	5070	5070	5070	0
580	20250117	094800	365250	5070	5070	5070	5070	0
581	20250117	094700	365250	5070	5070	5070	5070	0
582	20250117	094600	365250	5070	5070	5070	5070	5
583	20250117	094500	339900	5070	5070	5070	5070	2
584	20250117	094400	329760	5070	5070	5070	5070	1
585	20250117	094300	324690	5070	5070	5070	5070	40
586	20250117	094200	121890	5050	5050	5050	5050	0
587	20250117	094100	121890	5050	5050	5050	5050	0
588	20250117	094000	121890	5050	5050	5050	5050	5
589	20250117	093900	96640	5050	5050	5050	5050	0
590	20250117	093800	96640	5050	5050	5050	5050	0
591	20250117	093700	96640	5050	5050	5050	5050	0
592	20250117	093600	96640	5050	5050	5050	5050	0
593	20250117	093500	96640	5050	5070	5070	5050	9
594	20250117	093400	51120	5080	5080	5080	5080	0
595	20250117	093300	51120	5080	5080	5080	5080	0
596	20250117	093200	51120	5080	5080	5080	5080	0
597	20250117	093100	51120	5080	5080	5080	5080	0
598	20250117	093000	51120	5080	5080	5080	5080	0
599	20250117	092900	51120	5080	5080	5080	5080	0
600	20250117	092800	51120	5080	5080	5080	5080	2
601	20250117	092700	40960	5120	5120	5120	5120	0
602	20250117	092600	40960	5120	5120	5120	5120	0
603	20250117	092500	40960	5120	5120	5120	5120	0
604	20250117	092400	40960	5120	5120	5120	5120	0
605	20250117	092300	40960	5120	5120	5120	5120	0
606	20250117	092200	40960	5120	5120	5120	5120	0
607	20250117	092100	40960	5120	5120	5120	5120	0
608	20250117	092000	40960	5120	5120	5120	5120	0
609	20250117	091900	40960	5120	5120	5120	5120	0
610	20250117	091800	40960	5120	5120	5120	5120	0
611	20250117	091700	40960	5120	5120	5120	5120	0
612	20250117	091600	40960	5120	5120	5120	5120	0
613	20250117	091500	40960	5120	5120	5120	5120	0
614	20250117	091400	40960	5120	5120	5120	5120	0
615	20250117	091300	40960	5120	5120	5120	5120	0
616	20250117	091200	40960	5120	5120	5120	5120	0
617	20250117	091100	40960	5120	5120	5120	5120	0
618	20250117	091000	40960	5120	5120	5120	5120	0
619	20250117	090900	40960	5120	5120	5120	5120	0
620	20250117	090800	40960	5120	5120	5120	5120	8
621	20250117	090700	0	5080	5080	5080	5080	0
622	20250117	090600	0	5080	5080	5080	5080	0
623	20250117	090500	0	5080	5080	5080	5080	0
624	20250117	090400	0	5080	5080	5080	5080	0
625	20250117	090300	0	5080	5080	5080	5080	0
626	20250117	090200	0	5080	5080	5080	5080	0
627	20250117	090100	0	5080	5080	5080	5080	0
628	20250117	090000	0	5080	5080	5080	5080	0