KissMeData/327610/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	211500	3090550	5290	5290	5290	5290	404
3	20250113	211400	3090550	5290	5290	5290	5290	0
4	20250113	211300	3090550	5290	5290	5290	5290	0
5	20250113	211200	3090550	5290	5290	5290	5290	0
6	20250113	211100	3090550	5290	5290	5290	5290	0
7	20250113	211000	3090550	5290	5290	5290	5290	0
8	20250113	210900	3090550	5290	5290	5290	5290	0
9	20250113	210800	3090550	5290	5290	5290	5290	0
10	20250113	210700	3090550	5290	5290	5290	5290	0
11	20250113	210600	3090550	5290	5290	5290	5290	0
12	20250113	210500	3090550	5290	5290	5290	5290	0
13	20250113	210400	3090550	5290	5290	5290	5290	0
14	20250113	210300	3090550	5290	5290	5290	5290	0
15	20250113	210200	3090550	5290	5290	5290	5290	0
16	20250113	210100	3090550	5290	5290	5290	5290	0
17	20250113	210000	3090550	5290	5290	5290	5290	0
18	20250113	205900	3090550	5290	5290	5290	5290	0
19	20250113	205800	3090550	5290	5290	5290	5290	0
20	20250113	205700	3090550	5290	5290	5290	5290	0
21	20250113	205600	3090550	5290	5290	5290	5290	0
22	20250113	205500	3090550	5290	5290	5290	5290	0
23	20250113	205400	3090550	5290	5290	5290	5290	0
24	20250113	205300	3090550	5290	5290	5290	5290	0
25	20250113	205200	3090550	5290	5290	5290	5290	0
26	20250113	205100	3090550	5290	5290	5290	5290	0
27	20250113	205000	3090550	5290	5290	5290	5290	0
28	20250113	204900	3090550	5290	5290	5290	5290	0
29	20250113	204800	3090550	5290	5290	5290	5290	0
30	20250113	204700	3090550	5290	5290	5290	5290	0
31	20250113	204600	3090550	5290	5290	5290	5290	0
32	20250113	204500	3090550	5290	5290	5290	5290	404
33	20250113	204400	3090550	5290	5290	5290	5290	0
34	20250113	204300	3090550	5290	5290	5290	5290	0
35	20250113	204200	3090550	5290	5290	5290	5290	0
36	20250113	204100	3090550	5290	5290	5290	5290	0
37	20250113	204000	3090550	5290	5290	5290	5290	0
38	20250113	203900	3090550	5290	5290	5290	5290	0
39	20250113	203800	3090550	5290	5290	5290	5290	0
40	20250113	203700	3090550	5290	5290	5290	5290	0
41	20250113	203600	3090550	5290	5290	5290	5290	0
42	20250113	203500	3090550	5290	5290	5290	5290	0
43	20250113	203400	3090550	5290	5290	5290	5290	0
44	20250113	203300	3090550	5290	5290	5290	5290	0
45	20250113	203200	3090550	5290	5290	5290	5290	0
46	20250113	203100	3090550	5290	5290	5290	5290	0
47	20250113	203000	3090550	5290	5290	5290	5290	0
48	20250113	202900	3090550	5290	5290	5290	5290	0
49	20250113	202800	3090550	5290	5290	5290	5290	0
50	20250113	202700	3090550	5290	5290	5290	5290	0
51	20250113	202600	3090550	5290	5290	5290	5290	0
52	20250113	202500	3090550	5290	5290	5290	5290	0
53	20250113	202400	3090550	5290	5290	5290	5290	0
54	20250113	202300	3090550	5290	5290	5290	5290	0
55	20250113	202200	3090550	5290	5290	5290	5290	0
56	20250113	202100	3090550	5290	5290	5290	5290	0
57	20250113	202000	3090550	5290	5290	5290	5290	0
58	20250113	201900	3090550	5290	5290	5290	5290	0
59	20250113	201800	3090550	5290	5290	5290	5290	0
60	20250113	201700	3090550	5290	5290	5290	5290	0
61	20250113	201600	3090550	5290	5290	5290	5290	0
62	20250113	201500	3090550	5290	5290	5290	5290	404
63	20250113	201400	3090550	5290	5290	5290	5290	0
64	20250113	201300	3090550	5290	5290	5290	5290	0
65	20250113	201200	3090550	5290	5290	5290	5290	0
66	20250113	201100	3090550	5290	5290	5290	5290	0
67	20250113	201000	3090550	5290	5290	5290	5290	0
68	20250113	200900	3090550	5290	5290	5290	5290	0
69	20250113	200800	3090550	5290	5290	5290	5290	0
70	20250113	200700	3090550	5290	5290	5290	5290	0
71	20250113	200600	3090550	5290	5290	5290	5290	0
72	20250113	200500	3090550	5290	5290	5290	5290	0
73	20250113	200400	3090550	5290	5290	5290	5290	0
74	20250113	200300	3090550	5290	5290	5290	5290	0
75	20250113	200200	3090550	5290	5290	5290	5290	0
76	20250113	200100	3090550	5290	5290	5290	5290	0
77	20250113	200000	3090550	5290	5290	5290	5290	0
78	20250113	195900	3090550	5290	5290	5290	5290	0
79	20250113	195800	3090550	5290	5290	5290	5290	0
80	20250113	195700	3090550	5290	5290	5290	5290	0
81	20250113	195600	3090550	5290	5290	5290	5290	0
82	20250113	195500	3090550	5290	5290	5290	5290	0
83	20250113	195400	3090550	5290	5290	5290	5290	0
84	20250113	195300	3090550	5290	5290	5290	5290	0
85	20250113	195200	3090550	5290	5290	5290	5290	0
86	20250113	195100	3090550	5290	5290	5290	5290	0
87	20250113	195000	3090550	5290	5290	5290	5290	0
88	20250113	194900	3090550	5290	5290	5290	5290	0
89	20250113	194800	3090550	5290	5290	5290	5290	0
90	20250113	194700	3090550	5290	5290	5290	5290	0
91	20250113	194600	3090550	5290	5290	5290	5290	0
92	20250113	194500	3090550	5290	5290	5290	5290	404
93	20250113	194400	3090550	5290	5290	5290	5290	0
94	20250113	194300	3090550	5290	5290	5290	5290	0
95	20250113	194200	3090550	5290	5290	5290	5290	0
96	20250113	194100	3090550	5290	5290	5290	5290	0
97	20250113	194000	3090550	5290	5290	5290	5290	0
98	20250113	193900	3090550	5290	5290	5290	5290	0
99	20250113	193800	3090550	5290	5290	5290	5290	0
100	20250113	193700	3090550	5290	5290	5290	5290	0
101	20250113	193600	3090550	5290	5290	5290	5290	0
102	20250113	193500	3090550	5290	5290	5290	5290	0
103	20250113	193400	3090550	5290	5290	5290	5290	0
104	20250113	193300	3090550	5290	5290	5290	5290	0
105	20250113	193200	3090550	5290	5290	5290	5290	0
106	20250113	193100	3090550	5290	5290	5290	5290	0
107	20250113	193000	3090550	5290	5290	5290	5290	0
108	20250113	192900	3090550	5290	5290	5290	5290	0
109	20250113	192800	3090550	5290	5290	5290	5290	0
110	20250113	192700	3090550	5290	5290	5290	5290	0
111	20250113	192600	3090550	5290	5290	5290	5290	0
112	20250113	192500	3090550	5290	5290	5290	5290	0
113	20250113	192400	3090550	5290	5290	5290	5290	0
114	20250113	192300	3090550	5290	5290	5290	5290	0
115	20250113	192200	3090550	5290	5290	5290	5290	0
116	20250113	192100	3090550	5290	5290	5290	5290	0
117	20250113	192000	3090550	5290	5290	5290	5290	0
118	20250113	191900	3090550	5290	5290	5290	5290	0
119	20250113	191800	3090550	5290	5290	5290	5290	0
120	20250113	191700	3090550	5290	5290	5290	5290	0
121	20250113	191600	3090550	5290	5290	5290	5290	0
122	20250113	191500	3090550	5290	5290	5290	5290	404
123	20250113	191400	3090550	5290	5290	5290	5290	0
124	20250113	191300	3090550	5290	5290	5290	5290	0
125	20250113	191200	3090550	5290	5290	5290	5290	0
126	20250113	191100	3090550	5290	5290	5290	5290	0
127	20250113	191000	3090550	5290	5290	5290	5290	0
128	20250113	190900	3090550	5290	5290	5290	5290	0
129	20250113	190800	3090550	5290	5290	5290	5290	0
130	20250113	190700	3090550	5290	5290	5290	5290	0
131	20250113	190600	3090550	5290	5290	5290	5290	0
132	20250113	190500	3090550	5290	5290	5290	5290	0
133	20250113	190400	3090550	5290	5290	5290	5290	0
134	20250113	190300	3090550	5290	5290	5290	5290	0
135	20250113	190200	3090550	5290	5290	5290	5290	0
136	20250113	190100	3090550	5290	5290	5290	5290	0
137	20250113	190000	3090550	5290	5290	5290	5290	0
138	20250113	185900	3090550	5290	5290	5290	5290	0
139	20250113	185800	3090550	5290	5290	5290	5290	0
140	20250113	185700	3090550	5290	5290	5290	5290	0
141	20250113	185600	3090550	5290	5290	5290	5290	0
142	20250113	185500	3090550	5290	5290	5290	5290	0
143	20250113	185400	3090550	5290	5290	5290	5290	0
144	20250113	185300	3090550	5290	5290	5290	5290	0
145	20250113	185200	3090550	5290	5290	5290	5290	0
146	20250113	185100	3090550	5290	5290	5290	5290	0
147	20250113	185000	3090550	5290	5290	5290	5290	0
148	20250113	184900	3090550	5290	5290	5290	5290	0
149	20250113	184800	3090550	5290	5290	5290	5290	0
150	20250113	184700	3090550	5290	5290	5290	5290	0
151	20250113	184600	3090550	5290	5290	5290	5290	0
152	20250113	184500	3090550	5290	5290	5290	5290	404
153	20250113	184400	3090550	5290	5290	5290	5290	0
154	20250113	184300	3090550	5290	5290	5290	5290	0
155	20250113	184200	3090550	5290	5290	5290	5290	0
156	20250113	184100	3090550	5290	5290	5290	5290	0
157	20250113	184000	3090550	5290	5290	5290	5290	0
158	20250113	183900	3090550	5290	5290	5290	5290	0
159	20250113	183800	3090550	5290	5290	5290	5290	0
160	20250113	183700	3090550	5290	5290	5290	5290	0
161	20250113	183600	3090550	5290	5290	5290	5290	0
162	20250113	183500	3090550	5290	5290	5290	5290	0
163	20250113	183400	3090550	5290	5290	5290	5290	0
164	20250113	183300	3090550	5290	5290	5290	5290	0
165	20250113	183200	3090550	5290	5290	5290	5290	0
166	20250113	183100	3090550	5290	5290	5290	5290	0
167	20250113	183000	3090550	5290	5290	5290	5290	0
168	20250113	182900	3090550	5290	5290	5290	5290	0
169	20250113	182800	3090550	5290	5290	5290	5290	0
170	20250113	182700	3090550	5290	5290	5290	5290	0
171	20250113	182600	3090550	5290	5290	5290	5290	0
172	20250113	182500	3090550	5290	5290	5290	5290	0
173	20250113	182400	3090550	5290	5290	5290	5290	0
174	20250113	182300	3090550	5290	5290	5290	5290	0
175	20250113	182200	3090550	5290	5290	5290	5290	0
176	20250113	182100	3090550	5290	5290	5290	5290	0
177	20250113	182000	3090550	5290	5290	5290	5290	0
178	20250113	181900	3090550	5290	5290	5290	5290	0
179	20250113	181800	3090550	5290	5290	5290	5290	0
180	20250113	181700	3090550	5290	5290	5290	5290	0
181	20250113	181600	3090550	5290	5290	5290	5290	0
182	20250113	181500	3090550	5290	5290	5290	5290	404
183	20250113	181400	3090550	5290	5290	5290	5290	0
184	20250113	181300	3090550	5290	5290	5290	5290	0
185	20250113	181200	3090550	5290	5290	5290	5290	0
186	20250113	181100	3090550	5290	5290	5290	5290	0
187	20250113	181000	3090550	5290	5290	5290	5290	0
188	20250113	180900	3090550	5290	5290	5290	5290	0
189	20250113	180800	3090550	5290	5290	5290	5290	0
190	20250113	180700	3090550	5290	5290	5290	5290	0
191	20250113	180600	3090550	5290	5290	5290	5290	0
192	20250113	180500	3090550	5290	5290	5290	5290	0
193	20250113	180400	3090550	5290	5290	5290	5290	0
194	20250113	180300	3090550	5290	5290	5290	5290	0
195	20250113	180200	3090550	5290	5290	5290	5290	0
196	20250113	180100	3090550	5290	5290	5290	5290	0
197	20250113	180000	3090550	5290	5290	5290	5290	0
198	20250113	175900	3090550	5290	5290	5290	5290	0
199	20250113	175800	3090550	5290	5290	5290	5290	0
200	20250113	175700	3090550	5290	5290	5290	5290	0
201	20250113	175600	3090550	5290	5290	5290	5290	0
202	20250113	175500	3090550	5290	5290	5290	5290	0
203	20250113	175400	3090550	5290	5290	5290	5290	0
204	20250113	175300	3090550	5290	5290	5290	5290	0
205	20250113	175200	3090550	5290	5290	5290	5290	0
206	20250113	175100	3090550	5290	5290	5290	5290	0
207	20250113	175000	3090550	5290	5290	5290	5290	0
208	20250113	174900	3090550	5290	5290	5290	5290	0
209	20250113	174800	3090550	5290	5290	5290	5290	0
210	20250113	174700	3090550	5290	5290	5290	5290	0
211	20250113	174600	3090550	5290	5290	5290	5290	0
212	20250113	174500	3090550	5290	5290	5290	5290	404
213	20250113	174400	3090550	5290	5290	5290	5290	0
214	20250113	174300	3090550	5290	5290	5290	5290	0
215	20250113	174200	3090550	5290	5290	5290	5290	0
216	20250113	174100	3090550	5290	5290	5290	5290	0
217	20250113	174000	3090550	5290	5290	5290	5290	0
218	20250113	173900	3090550	5290	5290	5290	5290	0
219	20250113	173800	3090550	5290	5290	5290	5290	0
220	20250113	173700	3090550	5290	5290	5290	5290	0
221	20250113	173600	3090550	5290	5290	5290	5290	0
222	20250113	173500	3090550	5290	5290	5290	5290	0
223	20250113	173400	3090550	5290	5290	5290	5290	0
224	20250113	173300	3090550	5290	5290	5290	5290	0
225	20250113	173200	3090550	5290	5290	5290	5290	0
226	20250113	173100	3090550	5290	5290	5290	5290	0
227	20250113	173000	3090550	5290	5290	5290	5290	0
228	20250113	172900	3090550	5290	5290	5290	5290	0
229	20250113	172800	3090550	5290	5290	5290	5290	0
230	20250113	172700	3090550	5290	5290	5290	5290	0
231	20250113	172600	3090550	5290	5290	5290	5290	0
232	20250113	172500	3090550	5290	5290	5290	5290	0
233	20250113	172400	3090550	5290	5290	5290	5290	0
234	20250113	172300	3090550	5290	5290	5290	5290	0
235	20250113	172200	3090550	5290	5290	5290	5290	0
236	20250113	172100	3090550	5290	5290	5290	5290	0
237	20250113	172000	3090550	5290	5290	5290	5290	0
238	20250113	171900	3090550	5290	5290	5290	5290	0
239	20250113	171800	3090550	5290	5290	5290	5290	0
240	20250113	171700	3090550	5290	5290	5290	5290	0
241	20250113	171600	3090550	5290	5290	5290	5290	0
242	20250113	171500	3090550	5290	5290	5290	5290	404
243	20250113	171400	3090550	5290	5290	5290	5290	0
244	20250113	171300	3090550	5290	5290	5290	5290	0
245	20250113	171200	3090550	5290	5290	5290	5290	0
246	20250113	171100	3090550	5290	5290	5290	5290	0
247	20250113	171000	3090550	5290	5290	5290	5290	0
248	20250113	170900	3090550	5290	5290	5290	5290	0
249	20250113	170800	3090550	5290	5290	5290	5290	0
250	20250113	170700	3090550	5290	5290	5290	5290	0
251	20250113	170600	3090550	5290	5290	5290	5290	0
252	20250113	170500	3090550	5290	5290	5290	5290	0
253	20250113	170400	3090550	5290	5290	5290	5290	0
254	20250113	170300	3090550	5290	5290	5290	5290	0
255	20250113	170200	3090550	5290	5290	5290	5290	0
256	20250113	170100	3090550	5290	5290	5290	5290	0
257	20250113	170000	3090550	5290	5290	5290	5290	0
258	20250113	165900	3090550	5290	5290	5290	5290	0
259	20250113	165800	3090550	5290	5290	5290	5290	0
260	20250113	165700	3090550	5290	5290	5290	5290	0
261	20250113	165600	3090550	5290	5290	5290	5290	0
262	20250113	165500	3090550	5290	5290	5290	5290	0
263	20250113	165400	3090550	5290	5290	5290	5290	0
264	20250113	165300	3090550	5290	5290	5290	5290	0
265	20250113	165200	3090550	5290	5290	5290	5290	0
266	20250113	165100	3090550	5290	5290	5290	5290	0
267	20250113	165000	3090550	5290	5290	5290	5290	0
268	20250113	164900	3090550	5290	5290	5290	5290	0
269	20250113	164800	3090550	5290	5290	5290	5290	0
270	20250113	164700	3090550	5290	5290	5290	5290	0
271	20250113	164600	3090550	5290	5290	5290	5290	0
272	20250113	164500	3090550	5290	5290	5290	5290	404
273	20250113	164400	3090550	5290	5290	5290	5290	0
274	20250113	164300	3090550	5290	5290	5290	5290	0
275	20250113	164200	3090550	5290	5290	5290	5290	0
276	20250113	164100	3090550	5290	5290	5290	5290	0
277	20250113	164000	3090550	5290	5290	5290	5290	0
278	20250113	163900	3090550	5290	5290	5290	5290	0
279	20250113	163800	3090550	5290	5290	5290	5290	0
280	20250113	163700	3090550	5290	5290	5290	5290	0
281	20250113	163600	3090550	5290	5290	5290	5290	0
282	20250113	163500	3090550	5290	5290	5290	5290	0
283	20250113	163400	3090550	5290	5290	5290	5290	0
284	20250113	163300	3090550	5290	5290	5290	5290	0
285	20250113	163200	3090550	5290	5290	5290	5290	0
286	20250113	163100	3090550	5290	5290	5290	5290	0
287	20250113	163000	3090550	5290	5290	5290	5290	0
288	20250113	162900	3090550	5290	5290	5290	5290	0
289	20250113	162800	3090550	5290	5290	5290	5290	0
290	20250113	162700	3090550	5290	5290	5290	5290	0
291	20250113	162600	3090550	5290	5290	5290	5290	0
292	20250113	162500	3090550	5290	5290	5290	5290	0
293	20250113	162400	3090550	5290	5290	5290	5290	0
294	20250113	162300	3090550	5290	5290	5290	5290	0
295	20250113	162200	3090550	5290	5290	5290	5290	0
296	20250113	162100	3090550	5290	5290	5290	5290	0
297	20250113	162000	3090550	5290	5290	5290	5290	0
298	20250113	161900	3090550	5290	5290	5290	5290	0
299	20250113	161800	3090550	5290	5290	5290	5290	0
300	20250113	161700	3090550	5290	5290	5290	5290	0
301	20250113	161600	3090550	5290	5290	5290	5290	0
302	20250113	161500	3090550	5290	5290	5290	5290	404
303	20250113	161400	3090550	5290	5290	5290	5290	0
304	20250113	161300	3090550	5290	5290	5290	5290	0
305	20250113	161200	3090550	5290	5290	5290	5290	0
306	20250113	161100	3090550	5290	5290	5290	5290	0
307	20250113	161000	3090550	5290	5290	5290	5290	0
308	20250113	160900	3090550	5290	5290	5290	5290	0
309	20250113	160800	3090550	5290	5290	5290	5290	0
310	20250113	160700	3090550	5290	5290	5290	5290	0
311	20250113	160600	3090550	5290	5290	5290	5290	0
312	20250113	160500	3090550	5290	5290	5290	5290	0
313	20250113	160400	3090550	5290	5290	5290	5290	0
314	20250113	160300	3090550	5290	5290	5290	5290	0
315	20250113	160200	3090550	5290	5290	5290	5290	0
316	20250113	160100	3090550	5290	5290	5290	5290	0
317	20250113	160000	3090550	5290	5290	5290	5290	0
318	20250113	155900	3090550	5290	5290	5290	5290	0
319	20250113	155800	3090550	5290	5290	5290	5290	0
320	20250113	155700	3090550	5290	5290	5290	5290	0
321	20250113	155600	3090550	5290	5290	5290	5290	0
322	20250113	155500	3090550	5290	5290	5290	5290	0
323	20250113	155400	3090550	5290	5290	5290	5290	0
324	20250113	155300	3090550	5290	5290	5290	5290	0
325	20250113	155200	3090550	5290	5290	5290	5290	0
326	20250113	155100	3090550	5290	5290	5290	5290	0
327	20250113	155000	3090550	5290	5290	5290	5290	0
328	20250113	154900	3090550	5290	5290	5290	5290	0
329	20250113	154800	3090550	5290	5290	5290	5290	0
330	20250113	154700	3090550	5290	5290	5290	5290	0
331	20250113	154600	3090550	5290	5290	5290	5290	0
332	20250113	154500	3090550	5290	5290	5290	5290	404
333	20250113	154400	3090550	5290	5290	5290	5290	0
334	20250113	154300	3090550	5290	5290	5290	5290	0
335	20250113	154200	3090550	5290	5290	5290	5290	0
336	20250113	154100	3090550	5290	5290	5290	5290	0
337	20250113	154000	3090550	5290	5290	5290	5290	0
338	20250113	153900	3090550	5290	5290	5290	5290	0
339	20250113	153800	3090550	5290	5290	5290	5290	0
340	20250113	153700	3090550	5290	5290	5290	5290	0
341	20250113	153600	3090550	5290	5290	5290	5290	0
342	20250113	153500	3090550	5290	5290	5290	5290	0
343	20250113	153400	3090550	5290	5290	5290	5290	0
344	20250113	153300	3090550	5290	5290	5290	5290	404
345	20250113	153200	953390	5180	5180	5180	5180	0
346	20250113	153100	953390	5180	5180	5180	5180	0
347	20250113	153000	953390	5180	5180	5180	5180	0
348	20250113	152900	953390	5180	5180	5180	5180	0
349	20250113	152800	953390	5180	5180	5180	5180	0
350	20250113	152700	953390	5180	5180	5180	5180	0
351	20250113	152600	953390	5180	5180	5180	5180	0
352	20250113	152500	953390	5180	5180	5180	5180	0
353	20250113	152400	953390	5180	5180	5180	5180	0
354	20250113	152300	953390	5180	5180	5180	5180	0
355	20250113	152200	953390	5180	5180	5180	5180	0
356	20250113	152100	953390	5180	5180	5180	5180	0
357	20250113	152000	953390	5180	5180	5180	5180	0
358	20250113	151900	953390	5180	5180	5180	5180	0
359	20250113	151800	953390	5180	5180	5180	5180	0
360	20250113	151700	953390	5180	5180	5180	5180	0
361	20250113	151600	953390	5180	5180	5180	5180	0
362	20250113	151500	953390	5180	5180	5180	5180	0
363	20250113	151400	953390	5180	5180	5180	5180	0
364	20250113	151300	953390	5180	5180	5180	5180	0
365	20250113	151200	953390	5180	5180	5180	5180	0
366	20250113	151100	953390	5180	5180	5180	5180	40
367	20250113	151000	746190	5180	5180	5180	5180	0
368	20250113	150900	746190	5180	5180	5180	5180	0
369	20250113	150800	746190	5180	5180	5180	5180	0
370	20250113	150700	746190	5180	5180	5180	5180	0
371	20250113	150600	746190	5180	5180	5180	5180	1
372	20250113	150500	741010	5100	5100	5100	5100	0
373	20250113	150400	741010	5100	5100	5100	5100	0
374	20250113	150300	741010	5100	5100	5100	5100	0
375	20250113	150200	741010	5100	5100	5100	5100	0
376	20250113	150100	741010	5100	5100	5100	5100	0
377	20250113	150000	741010	5100	5100	5100	5100	0
378	20250113	145900	741010	5100	5100	5100	5100	0
379	20250113	145800	741010	5100	5100	5100	5100	99
380	20250113	145700	236110	5100	5100	5100	5100	0
381	20250113	145600	236110	5100	5100	5100	5100	0
382	20250113	145500	236110	5100	5100	5100	5100	0
383	20250113	145400	236110	5100	5100	5100	5100	0
384	20250113	145300	236110	5100	5100	5100	5100	0
385	20250113	145200	236110	5100	5100	5100	5100	0
386	20250113	145100	236110	5100	5100	5100	5100	0
387	20250113	145000	236110	5100	5100	5100	5100	1
388	20250113	144900	231010	5180	5180	5180	5180	0
389	20250113	144800	231010	5180	5180	5180	5180	0
390	20250113	144700	231010	5180	5180	5180	5180	0
391	20250113	144600	231010	5180	5180	5180	5180	0
392	20250113	144500	231010	5180	5180	5180	5180	0
393	20250113	144400	231010	5180	5180	5180	5180	0
394	20250113	144300	231010	5180	5180	5180	5180	0
395	20250113	144200	231010	5180	5180	5180	5180	0
396	20250113	144100	231010	5180	5180	5180	5180	0
397	20250113	144000	231010	5180	5180	5180	5180	0
398	20250113	143900	231010	5180	5180	5180	5180	0
399	20250113	143800	231010	5180	5180	5180	5180	0
400	20250113	143700	231010	5180	5180	5180	5180	0
401	20250113	143600	231010	5180	5180	5180	5180	0
402	20250113	143500	231010	5180	5180	5180	5180	0
403	20250113	143400	231010	5180	5180	5180	5180	0
404	20250113	143300	231010	5180	5180	5180	5180	0
405	20250113	143200	231010	5180	5180	5180	5180	0
406	20250113	143100	231010	5180	5180	5180	5180	0
407	20250113	143000	231010	5180	5180	5180	5180	0
408	20250113	142900	231010	5180	5180	5180	5180	0
409	20250113	142800	231010	5180	5180	5180	5180	0
410	20250113	142700	231010	5180	5180	5180	5180	0
411	20250113	142600	231010	5180	5180	5180	5180	0
412	20250113	142500	231010	5180	5180	5180	5180	0
413	20250113	142400	231010	5180	5180	5180	5180	0
414	20250113	142300	231010	5180	5180	5180	5180	0
415	20250113	142200	231010	5180	5180	5180	5180	0
416	20250113	142100	231010	5180	5180	5180	5180	0
417	20250113	142000	231010	5180	5180	5180	5180	0
418	20250113	141900	231010	5180	5180	5180	5180	0
419	20250113	141800	231010	5180	5180	5180	5180	0
420	20250113	141700	231010	5180	5180	5180	5180	0
421	20250113	141600	231010	5180	5180	5180	5180	0
422	20250113	141500	231010	5180	5180	5180	5180	0
423	20250113	141400	231010	5180	5180	5180	5180	0
424	20250113	141300	231010	5180	5180	5180	5180	0
425	20250113	141200	231010	5180	5180	5180	5180	0
426	20250113	141100	231010	5180	5180	5180	5180	0
427	20250113	141000	231010	5180	5180	5180	5180	0
428	20250113	140900	231010	5180	5180	5180	5180	0
429	20250113	140800	231010	5180	5180	5180	5180	0
430	20250113	140700	231010	5180	5180	5180	5180	0
431	20250113	140600	231010	5180	5180	5180	5180	0
432	20250113	140500	231010	5180	5180	5180	5180	0
433	20250113	140400	231010	5180	5180	5180	5180	0
434	20250113	140300	231010	5180	5180	5180	5180	0
435	20250113	140200	231010	5180	5180	5180	5180	0
436	20250113	140100	231010	5180	5180	5180	5180	0
437	20250113	140000	231010	5180	5180	5180	5180	0
438	20250113	135900	231010	5180	5180	5180	5180	0
439	20250113	135800	231010	5180	5180	5180	5180	0
440	20250113	135700	231010	5180	5180	5180	5180	0
441	20250113	135600	231010	5180	5180	5180	5180	0
442	20250113	135500	231010	5180	5180	5180	5180	0
443	20250113	135400	231010	5180	5180	5180	5180	0
444	20250113	135300	231010	5180	5180	5180	5180	0
445	20250113	135200	231010	5180	5180	5180	5180	0
446	20250113	135100	231010	5180	5180	5180	5180	0
447	20250113	135000	231010	5180	5180	5180	5180	0
448	20250113	134900	231010	5180	5180	5180	5180	0
449	20250113	134800	231010	5180	5180	5180	5180	0
450	20250113	134700	231010	5180	5180	5180	5180	0
451	20250113	134600	231010	5180	5180	5180	5180	0
452	20250113	134500	231010	5180	5180	5180	5180	0
453	20250113	134400	231010	5180	5180	5180	5180	0
454	20250113	134300	231010	5180	5180	5180	5180	0
455	20250113	134200	231010	5180	5180	5180	5180	0
456	20250113	134100	231010	5180	5180	5180	5180	0
457	20250113	134000	231010	5180	5180	5180	5180	0
458	20250113	133900	231010	5180	5180	5180	5180	0
459	20250113	133800	231010	5180	5180	5180	5180	0
460	20250113	133700	231010	5180	5180	5180	5180	0
461	20250113	133600	231010	5180	5180	5180	5180	0
462	20250113	133500	231010	5180	5180	5180	5180	0
463	20250113	133400	231010	5180	5180	5180	5180	0
464	20250113	133300	231010	5180	5180	5180	5180	0
465	20250113	133200	231010	5180	5180	5180	5180	0
466	20250113	133100	231010	5180	5180	5180	5180	0
467	20250113	133000	231010	5180	5180	5180	5180	0
468	20250113	132900	231010	5180	5180	5180	5180	0
469	20250113	132800	231010	5180	5180	5180	5180	0
470	20250113	132700	231010	5180	5180	5180	5180	0
471	20250113	132600	231010	5180	5180	5180	5180	0
472	20250113	132500	231010	5180	5180	5180	5180	0
473	20250113	132400	231010	5180	5180	5180	5180	0
474	20250113	132300	231010	5180	5180	5180	5180	0
475	20250113	132200	231010	5180	5180	5180	5180	0
476	20250113	132100	231010	5180	5180	5180	5180	0
477	20250113	132000	231010	5180	5180	5180	5180	0
478	20250113	131900	231010	5180	5180	5180	5180	0
479	20250113	131800	231010	5180	5180	5180	5180	0
480	20250113	131700	231010	5180	5180	5180	5180	0
481	20250113	131600	231010	5180	5180	5180	5180	0
482	20250113	131500	231010	5180	5180	5180	5180	0
483	20250113	131400	231010	5180	5180	5180	5180	0
484	20250113	131300	231010	5180	5180	5180	5180	0
485	20250113	131200	231010	5180	5180	5180	5180	0
486	20250113	131100	231010	5180	5180	5180	5180	0
487	20250113	131000	231010	5180	5180	5180	5180	0
488	20250113	130900	231010	5180	5180	5180	5180	0
489	20250113	130800	231010	5180	5180	5180	5180	0
490	20250113	130700	231010	5180	5180	5180	5180	0
491	20250113	130600	231010	5180	5180	5180	5180	0
492	20250113	130500	231010	5180	5180	5180	5180	0
493	20250113	130400	231010	5180	5180	5180	5180	0
494	20250113	130300	231010	5180	5180	5180	5180	0
495	20250113	130200	231010	5180	5180	5180	5180	0
496	20250113	130100	231010	5180	5180	5180	5180	0
497	20250113	130000	231010	5180	5180	5180	5180	0
498	20250113	125900	231010	5180	5180	5180	5180	0
499	20250113	125800	231010	5180	5180	5180	5180	0
500	20250113	125700	231010	5180	5180	5180	5180	0
501	20250113	125600	231010	5180	5180	5180	5180	0
502	20250113	125500	231010	5180	5180	5180	5180	0
503	20250113	125400	231010	5180	5180	5180	5180	0
504	20250113	125300	231010	5180	5180	5180	5180	0
505	20250113	125200	231010	5180	5180	5180	5180	0
506	20250113	125100	231010	5180	5180	5180	5180	0
507	20250113	125000	231010	5180	5180	5180	5180	0
508	20250113	124900	231010	5180	5180	5180	5180	0
509	20250113	124800	231010	5180	5180	5180	5180	0
510	20250113	124700	231010	5180	5180	5180	5180	0
511	20250113	124600	231010	5180	5180	5180	5180	1
512	20250113	124500	225830	5100	5100	5100	5100	0
513	20250113	124400	225830	5100	5100	5100	5100	0
514	20250113	124300	225830	5100	5100	5100	5100	0
515	20250113	124200	225830	5100	5100	5100	5100	0
516	20250113	124100	225830	5100	5100	5100	5100	0
517	20250113	124000	225830	5100	5100	5100	5100	0
518	20250113	123900	225830	5100	5100	5100	5100	0
519	20250113	123800	225830	5100	5100	5100	5100	0
520	20250113	123700	225830	5100	5100	5100	5100	0
521	20250113	123600	225830	5100	5100	5100	5100	0
522	20250113	123500	225830	5100	5100	5100	5100	0
523	20250113	123400	225830	5100	5100	5100	5100	0
524	20250113	123300	225830	5100	5100	5100	5100	0
525	20250113	123200	225830	5100	5100	5100	5100	0
526	20250113	123100	225830	5100	5100	5100	5100	0
527	20250113	123000	225830	5100	5100	5100	5100	0
528	20250113	122900	225830	5100	5100	5100	5100	0
529	20250113	122800	225830	5100	5100	5100	5100	0
530	20250113	122700	225830	5100	5100	5100	5100	0
531	20250113	122600	225830	5100	5100	5100	5100	0
532	20250113	122500	225830	5100	5100	5100	5100	0
533	20250113	122400	225830	5100	5100	5100	5100	0
534	20250113	122300	225830	5100	5100	5100	5100	0
535	20250113	122200	225830	5100	5100	5100	5100	0
536	20250113	122100	225830	5100	5100	5100	5100	0
537	20250113	122000	225830	5100	5100	5100	5100	0
538	20250113	121900	225830	5100	5100	5100	5100	0
539	20250113	121800	225830	5100	5100	5100	5100	0
540	20250113	121700	225830	5100	5100	5100	5100	0
541	20250113	121600	225830	5100	5100	5100	5100	0
542	20250113	121500	225830	5100	5100	5100	5100	0
543	20250113	121400	225830	5100	5100	5100	5100	0
544	20250113	121300	225830	5100	5100	5100	5100	0
545	20250113	121200	225830	5100	5100	5100	5100	0
546	20250113	121100	225830	5100	5100	5100	5100	0
547	20250113	121000	225830	5100	5100	5100	5100	0
548	20250113	120900	225830	5100	5100	5100	5100	8
549	20250113	120800	185030	5100	5100	5100	5100	16
550	20250113	120700	103430	5100	5100	5100	5100	0
551	20250113	120600	103430	5100	5100	5100	5100	0
552	20250113	120500	103430	5100	5100	5100	5100	0
553	20250113	120400	103430	5100	5100	5100	5100	0
554	20250113	120300	103430	5100	5100	5100	5100	0
555	20250113	120200	103430	5100	5100	5100	5100	0
556	20250113	120100	103430	5100	5100	5100	5100	0
557	20250113	120000	103430	5100	5100	5100	5100	0
558	20250113	115900	103430	5100	5100	5100	5100	0
559	20250113	115800	103430	5100	5100	5100	5100	0
560	20250113	115700	103430	5100	5100	5100	5100	0
561	20250113	115600	103430	5100	5100	5100	5100	0
562	20250113	115500	103430	5100	5100	5100	5100	0
563	20250113	115400	103430	5100	5100	5100	5100	0
564	20250113	115300	103430	5100	5100	5100	5100	0
565	20250113	115200	103430	5100	5100	5100	5100	0
566	20250113	115100	103430	5100	5100	5100	5100	0
567	20250113	115000	103430	5100	5100	5100	5100	0
568	20250113	114900	103430	5100	5100	5100	5100	0
569	20250113	114800	103430	5100	5100	5100	5100	0
570	20250113	114700	103430	5100	5100	5100	5100	0
571	20250113	114600	103430	5100	5100	5100	5100	0
572	20250113	114500	103430	5100	5100	5100	5100	0
573	20250113	114400	103430	5100	5100	5100	5100	0
574	20250113	114300	103430	5100	5100	5100	5100	0
575	20250113	114200	103430	5100	5100	5100	5100	0
576	20250113	114100	103430	5100	5100	5100	5100	0
577	20250113	114000	103430	5100	5100	5100	5100	0
578	20250113	113900	103430	5100	5100	5100	5100	0
579	20250113	113800	103430	5100	5100	5100	5100	0
580	20250113	113700	103430	5100	5100	5100	5100	0
581	20250113	113600	103430	5100	5100	5100	5100	0
582	20250113	113500	103430	5100	5100	5100	5100	0
583	20250113	113400	103430	5100	5100	5100	5100	0
584	20250113	113300	103430	5100	5100	5100	5100	0
585	20250113	113200	103430	5100	5100	5100	5100	0
586	20250113	113100	103430	5100	5100	5100	5100	0
587	20250113	113000	103430	5100	5100	5100	5100	0
588	20250113	112900	103430	5100	5100	5100	5100	0
589	20250113	112800	103430	5100	5100	5100	5100	0
590	20250113	112700	103430	5100	5100	5100	5100	0
591	20250113	112600	103430	5100	5100	5100	5100	0
592	20250113	112500	103430	5100	5100	5100	5100	0
593	20250113	112400	103430	5100	5100	5100	5100	0
594	20250113	112300	103430	5100	5100	5100	5100	0
595	20250113	112200	103430	5100	5100	5100	5100	0
596	20250113	112100	103430	5100	5100	5100	5100	0
597	20250113	112000	103430	5100	5100	5100	5100	0
598	20250113	111900	103430	5100	5100	5100	5100	0
599	20250113	111800	103430	5100	5100	5100	5100	1
600	20250113	111700	98330	5000	5000	5000	5000	0
601	20250113	111600	98330	5000	5000	5000	5000	0
602	20250113	111500	98330	5000	5000	5000	5000	0
603	20250113	111400	98330	5000	5000	5000	5000	0
604	20250113	111300	98330	5000	5000	5000	5000	0
605	20250113	111200	98330	5000	5000	5000	5000	0
606	20250113	111100	98330	5000	5000	5000	5000	0
607	20250113	111000	98330	5000	5000	5000	5000	0
608	20250113	110900	98330	5000	5000	5000	5000	0
609	20250113	110800	98330	5000	5000	5000	5000	1
610	20250113	110700	93330	5100	5100	5100	5100	0
611	20250113	110600	93330	5100	5100	5100	5100	0
612	20250113	110500	93330	5100	5100	5100	5100	0
613	20250113	110400	93330	5100	5100	5100	5100	0
614	20250113	110300	93330	5100	5100	5100	5100	0
615	20250113	110200	93330	5100	5100	5100	5100	0
616	20250113	110100	93330	5100	5100	5100	5100	0
617	20250113	110000	93330	5100	5100	5100	5100	0
618	20250113	105900	93330	5100	5100	5100	5100	0
619	20250113	105800	93330	5100	5100	5100	5100	0
620	20250113	105700	93330	5100	5100	5100	5100	0
621	20250113	105600	93330	5100	5100	5100	5100	0
622	20250113	105500	93330	5100	5100	5100	5100	0
623	20250113	105400	93330	5100	5100	5100	5100	0
624	20250113	105300	93330	5100	5100	5100	5100	0
625	20250113	105200	93330	5100	5100	5100	5100	0
626	20250113	105100	93330	5100	5100	5100	5100	0
627	20250113	105000	93330	5100	5100	5100	5100	0
628	20250113	104900	93330	5100	5100	5100	5100	0
629	20250113	104800	93330	5100	5100	5100	5100	1
630	20250113	104700	88230	5190	5190	5190	5190	0
631	20250113	104600	88230	5190	5190	5190	5190	0
632	20250113	104500	88230	5190	5190	5190	5190	0
633	20250113	104400	88230	5190	5190	5190	5190	0
634	20250113	104300	88230	5190	5190	5190	5190	0
635	20250113	104200	88230	5190	5190	5190	5190	0
636	20250113	104100	88230	5190	5190	5190	5190	0
637	20250113	104000	88230	5190	5190	5190	5190	0
638	20250113	103900	88230	5190	5190	5190	5190	0
639	20250113	103800	88230	5190	5190	5190	5190	0
640	20250113	103700	88230	5190	5190	5190	5190	0
641	20250113	103600	88230	5190	5190	5190	5190	0
642	20250113	103500	88230	5190	5190	5190	5190	0
643	20250113	103400	88230	5190	5190	5190	5190	0
644	20250113	103300	88230	5190	5190	5190	5190	0
645	20250113	103200	88230	5190	5190	5190	5190	0
646	20250113	103100	88230	5190	5190	5190	5190	0
647	20250113	103000	88230	5190	5190	5190	5190	1
648	20250113	102900	83040	5000	5000	5000	5000	0
649	20250113	102800	83040	5000	5000	5000	5000	1
650	20250113	102700	78040	5190	5190	5190	5190	0
651	20250113	102600	78040	5190	5190	5190	5190	0
652	20250113	102500	78040	5190	5190	5190	5190	0
653	20250113	102400	78040	5190	5190	5190	5190	0
654	20250113	102300	78040	5190	5190	5190	5190	0
655	20250113	102200	78040	5190	5190	5190	5190	0
656	20250113	102100	78040	5190	5190	5190	5190	0
657	20250113	102000	78040	5190	5190	5190	5190	0
658	20250113	101900	78040	5190	5190	5190	5190	0
659	20250113	101800	78040	5190	5190	5190	5190	0
660	20250113	101700	78040	5190	5190	5190	5190	0
661	20250113	101600	78040	5190	5190	5190	5190	0
662	20250113	101500	78040	5190	5190	5190	5190	0
663	20250113	101400	78040	5190	5190	5190	5190	1
664	20250113	101300	72850	5290	5290	5290	5290	0
665	20250113	101200	72850	5290	5290	5290	5290	0
666	20250113	101100	72850	5290	5290	5290	5290	0
667	20250113	101000	72850	5290	5290	5290	5290	0
668	20250113	100900	72850	5290	5290	5290	5290	0
669	20250113	100800	72850	5290	5290	5290	5290	1
670	20250113	100700	67560	5000	5000	5000	5000	1
671	20250113	100600	62560	5300	5300	5300	5300	0
672	20250113	100500	62560	5300	5300	5300	5300	0
673	20250113	100400	62560	5300	5300	5300	5300	0
674	20250113	100300	62560	5300	5300	5300	5300	0
675	20250113	100200	62560	5300	5300	5300	5300	0
676	20250113	100100	62560	5300	5300	5300	5300	0
677	20250113	100000	62560	5300	5300	5300	5300	0
678	20250113	095900	62560	5300	5300	5300	5300	0
679	20250113	095800	62560	5300	5300	5300	5300	1
680	20250113	095700	57260	5400	5400	5400	5400	0
681	20250113	095600	57260	5400	5400	5400	5400	0
682	20250113	095500	57260	5400	5400	5400	5400	0
683	20250113	095400	57260	5400	5400	5400	5400	0
684	20250113	095300	57260	5400	5400	5400	5400	0
685	20250113	095200	57260	5400	5400	5400	5400	0
686	20250113	095100	57260	5400	5400	5400	5400	0
687	20250113	095000	57260	5400	5400	5400	5400	0
688	20250113	094900	57260	5400	5400	5400	5400	0
689	20250113	094800	57260	5400	5350	5400	5350	6
690	20250113	094700	25110	5000	5000	5000	5000	0
691	20250113	094600	25110	5000	5000	5000	5000	0
692	20250113	094500	25110	5000	5000	5000	5000	0
693	20250113	094400	25110	5000	5000	5000	5000	0
694	20250113	094300	25110	5000	5000	5000	5000	0
695	20250113	094200	25110	5000	5000	5000	5000	0
696	20250113	094100	25110	5000	5000	5000	5000	0
697	20250113	094000	25110	5000	5000	5000	5000	0
698	20250113	093900	25110	5000	5010	5010	5000	4
699	20250113	093800	5090	5090	5090	5090	5090	1
700	20250113	093700	0	5090	5090	5090	5090	0
701	20250113	093600	0	5090	5090	5090	5090	0
702	20250113	093500	0	5090	5090	5090	5090	0
703	20250113	093400	0	5090	5090	5090	5090	0
704	20250113	093300	0	5090	5090	5090	5090	0
705	20250113	093200	0	5090	5090	5090	5090	0
706	20250113	093100	0	5090	5090	5090	5090	0
707	20250113	093000	0	5090	5090	5090	5090	0
708	20250113	092900	0	5090	5090	5090	5090	0
709	20250113	092800	0	5090	5090	5090	5090	0
710	20250113	092700	0	5090	5090	5090	5090	0
711	20250113	092600	0	5090	5090	5090	5090	0
712	20250113	092500	0	5090	5090	5090	5090	0
713	20250113	092400	0	5090	5090	5090	5090	0
714	20250113	092300	0	5090	5090	5090	5090	0
715	20250113	092200	0	5090	5090	5090	5090	0
716	20250113	092100	0	5090	5090	5090	5090	0
717	20250113	092000	0	5090	5090	5090	5090	0
718	20250113	091900	0	5090	5090	5090	5090	0
719	20250113	091800	0	5090	5090	5090	5090	0
720	20250113	091700	0	5090	5090	5090	5090	0
721	20250113	091600	0	5090	5090	5090	5090	0
722	20250113	091500	0	5090	5090	5090	5090	0
723	20250113	091400	0	5090	5090	5090	5090	0
724	20250113	091300	0	5090	5090	5090	5090	0
725	20250113	091200	0	5090	5090	5090	5090	0
726	20250113	091100	0	5090	5090	5090	5090	0
727	20250113	091000	0	5090	5090	5090	5090	0
728	20250113	090900	0	5090	5090	5090	5090	0
729	20250113	090800	0	5090	5090	5090	5090	0
730	20250113	090700	0	5090	5090	5090	5090	0
731	20250113	090600	0	5090	5090	5090	5090	0
732	20250113	090500	0	5090	5090	5090	5090	0
733	20250113	090400	0	5090	5090	5090	5090	0
734	20250113	090300	0	5090	5090	5090	5090	0
735	20250113	090200	0	5090	5090	5090	5090	0
736	20250113	090100	0	5090	5090	5090	5090	0
737	20250113	090000	0	5090	5090	5090	5090	0