KissMeData/030720/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	191400	22749280	5090	5090	5090	5090	640
3	20250110	191300	22749280	5090	5090	5090	5090	0
4	20250110	191200	22749280	5090	5090	5090	5090	0
5	20250110	191100	22749280	5090	5090	5090	5090	0
6	20250110	191000	22749280	5090	5090	5090	5090	0
7	20250110	190900	22749280	5090	5090	5090	5090	0
8	20250110	190800	22749280	5090	5090	5090	5090	0
9	20250110	190700	22749280	5090	5090	5090	5090	0
10	20250110	190600	22749280	5090	5090	5090	5090	0
11	20250110	190500	22749280	5090	5090	5090	5090	0
12	20250110	190400	22749280	5090	5090	5090	5090	0
13	20250110	190300	22749280	5090	5090	5090	5090	0
14	20250110	190200	22749280	5090	5090	5090	5090	0
15	20250110	190100	22749280	5090	5090	5090	5090	0
16	20250110	190000	22749280	5090	5090	5090	5090	0
17	20250110	185900	22749280	5090	5090	5090	5090	0
18	20250110	185800	22749280	5090	5090	5090	5090	0
19	20250110	185700	22749280	5090	5090	5090	5090	0
20	20250110	185600	22749280	5090	5090	5090	5090	0
21	20250110	185500	22749280	5090	5090	5090	5090	0
22	20250110	185400	22749280	5090	5090	5090	5090	0
23	20250110	185300	22749280	5090	5090	5090	5090	0
24	20250110	185200	22749280	5090	5090	5090	5090	0
25	20250110	185100	22749280	5090	5090	5090	5090	0
26	20250110	185000	22749280	5090	5090	5090	5090	0
27	20250110	184900	22749280	5090	5090	5090	5090	0
28	20250110	184800	22749280	5090	5090	5090	5090	0
29	20250110	184700	22749280	5090	5090	5090	5090	0
30	20250110	184600	22749280	5090	5090	5090	5090	0
31	20250110	184500	22749280	5090	5090	5090	5090	0
32	20250110	184400	22749280	5090	5090	5090	5090	640
33	20250110	184300	22749280	5090	5090	5090	5090	0
34	20250110	184200	22749280	5090	5090	5090	5090	0
35	20250110	184100	22749280	5090	5090	5090	5090	0
36	20250110	184000	22749280	5090	5090	5090	5090	0
37	20250110	183900	22749280	5090	5090	5090	5090	0
38	20250110	183800	22749280	5090	5090	5090	5090	0
39	20250110	183700	22749280	5090	5090	5090	5090	0
40	20250110	183600	22749280	5090	5090	5090	5090	0
41	20250110	183500	22749280	5090	5090	5090	5090	0
42	20250110	183400	22749280	5090	5090	5090	5090	0
43	20250110	183300	22749280	5090	5090	5090	5090	0
44	20250110	183200	22749280	5090	5090	5090	5090	0
45	20250110	183100	22749280	5090	5090	5090	5090	0
46	20250110	183000	22749280	5090	5090	5090	5090	0
47	20250110	182900	22749280	5090	5090	5090	5090	0
48	20250110	182800	22749280	5090	5090	5090	5090	0
49	20250110	182700	22749280	5090	5090	5090	5090	0
50	20250110	182600	22749280	5090	5090	5090	5090	0
51	20250110	182500	22749280	5090	5090	5090	5090	0
52	20250110	182400	22749280	5090	5090	5090	5090	0
53	20250110	182300	22749280	5090	5090	5090	5090	0
54	20250110	182200	22749280	5090	5090	5090	5090	0
55	20250110	182100	22749280	5090	5090	5090	5090	0
56	20250110	182000	22749280	5090	5090	5090	5090	0
57	20250110	181900	22749280	5090	5090	5090	5090	0
58	20250110	181800	22749280	5090	5090	5090	5090	0
59	20250110	181700	22749280	5090	5090	5090	5090	0
60	20250110	181600	22749280	5090	5090	5090	5090	0
61	20250110	181500	22749280	5090	5090	5090	5090	0
62	20250110	181400	22749280	5090	5090	5090	5090	640
63	20250110	181300	22749280	5090	5090	5090	5090	0
64	20250110	181200	22749280	5090	5090	5090	5090	0
65	20250110	181100	22749280	5090	5090	5090	5090	0
66	20250110	181000	22749280	5090	5090	5090	5090	0
67	20250110	180900	22749280	5090	5090	5090	5090	0
68	20250110	180800	22749280	5090	5090	5090	5090	0
69	20250110	180700	22749280	5090	5090	5090	5090	0
70	20250110	180600	22749280	5090	5090	5090	5090	0
71	20250110	180500	22749280	5090	5090	5090	5090	0
72	20250110	180400	22749280	5090	5090	5090	5090	0
73	20250110	180300	22749280	5090	5090	5090	5090	0
74	20250110	180200	22749280	5090	5090	5090	5090	0
75	20250110	180100	22749280	5090	5090	5090	5090	0
76	20250110	180000	22749280	5090	5090	5090	5090	0
77	20250110	175900	22749280	5090	5090	5090	5090	0
78	20250110	175800	22749280	5090	5090	5090	5090	0
79	20250110	175700	22749280	5090	5090	5090	5090	0
80	20250110	175600	22749280	5090	5090	5090	5090	0
81	20250110	175500	22749280	5090	5090	5090	5090	0
82	20250110	175400	22749280	5090	5090	5090	5090	0
83	20250110	175300	22749280	5090	5090	5090	5090	0
84	20250110	175200	22749280	5090	5090	5090	5090	0
85	20250110	175100	22749280	5090	5090	5090	5090	0
86	20250110	175000	22749280	5090	5090	5090	5090	0
87	20250110	174900	22749280	5090	5090	5090	5090	0
88	20250110	174800	22749280	5090	5090	5090	5090	0
89	20250110	174700	22749280	5090	5090	5090	5090	0
90	20250110	174600	22749280	5090	5090	5090	5090	0
91	20250110	174500	22749280	5090	5090	5090	5090	0
92	20250110	174400	22749280	5090	5090	5090	5090	640
93	20250110	174300	22749280	5090	5090	5090	5090	0
94	20250110	174200	22749280	5090	5090	5090	5090	0
95	20250110	174100	22749280	5090	5090	5090	5090	0
96	20250110	174000	22749280	5090	5090	5090	5090	0
97	20250110	173900	22749280	5090	5090	5090	5090	0
98	20250110	173800	22749280	5090	5090	5090	5090	0
99	20250110	173700	22749280	5090	5090	5090	5090	0
100	20250110	173600	22749280	5090	5090	5090	5090	0
101	20250110	173500	22749280	5090	5090	5090	5090	0
102	20250110	173400	22749280	5090	5090	5090	5090	0
103	20250110	173300	22749280	5090	5090	5090	5090	0
104	20250110	173200	22749280	5090	5090	5090	5090	0
105	20250110	173100	22749280	5090	5090	5090	5090	0
106	20250110	173000	22749280	5090	5090	5090	5090	0
107	20250110	172900	22749280	5090	5090	5090	5090	0
108	20250110	172800	22749280	5090	5090	5090	5090	0
109	20250110	172700	22749280	5090	5090	5090	5090	0
110	20250110	172600	22749280	5090	5090	5090	5090	0
111	20250110	172500	22749280	5090	5090	5090	5090	0
112	20250110	172400	22749280	5090	5090	5090	5090	0
113	20250110	172300	22749280	5090	5090	5090	5090	0
114	20250110	172200	22749280	5090	5090	5090	5090	0
115	20250110	172100	22749280	5090	5090	5090	5090	0
116	20250110	172000	22749280	5090	5090	5090	5090	0
117	20250110	171900	22749280	5090	5090	5090	5090	0
118	20250110	171800	22749280	5090	5090	5090	5090	0
119	20250110	171700	22749280	5090	5090	5090	5090	0
120	20250110	171600	22749280	5090	5090	5090	5090	0
121	20250110	171500	22749280	5090	5090	5090	5090	0
122	20250110	171400	22749280	5090	5090	5090	5090	640
123	20250110	171300	22749280	5090	5090	5090	5090	0
124	20250110	171200	22749280	5090	5090	5090	5090	0
125	20250110	171100	22749280	5090	5090	5090	5090	0
126	20250110	171000	22749280	5090	5090	5090	5090	0
127	20250110	170900	22749280	5090	5090	5090	5090	0
128	20250110	170800	22749280	5090	5090	5090	5090	0
129	20250110	170700	22749280	5090	5090	5090	5090	0
130	20250110	170600	22749280	5090	5090	5090	5090	0
131	20250110	170500	22749280	5090	5090	5090	5090	0
132	20250110	170400	22749280	5090	5090	5090	5090	0
133	20250110	170300	22749280	5090	5090	5090	5090	0
134	20250110	170200	22749280	5090	5090	5090	5090	0
135	20250110	170100	22749280	5090	5090	5090	5090	0
136	20250110	170000	22749280	5090	5090	5090	5090	0
137	20250110	165900	22749280	5090	5090	5090	5090	0
138	20250110	165800	22749280	5090	5090	5090	5090	0
139	20250110	165700	22749280	5090	5090	5090	5090	0
140	20250110	165600	22749280	5090	5090	5090	5090	0
141	20250110	165500	22749280	5090	5090	5090	5090	0
142	20250110	165400	22749280	5090	5090	5090	5090	0
143	20250110	165300	22749280	5090	5090	5090	5090	0
144	20250110	165200	22749280	5090	5090	5090	5090	0
145	20250110	165100	22749280	5090	5090	5090	5090	0
146	20250110	165000	22749280	5090	5090	5090	5090	0
147	20250110	164900	22749280	5090	5090	5090	5090	0
148	20250110	164800	22749280	5090	5090	5090	5090	0
149	20250110	164700	22749280	5090	5090	5090	5090	0
150	20250110	164600	22749280	5090	5090	5090	5090	0
151	20250110	164500	22749280	5090	5090	5090	5090	0
152	20250110	164400	22749280	5090	5090	5090	5090	640
153	20250110	164300	22749280	5090	5090	5090	5090	0
154	20250110	164200	22749280	5090	5090	5090	5090	0
155	20250110	164100	22749280	5090	5090	5090	5090	0
156	20250110	164000	22749280	5090	5090	5090	5090	0
157	20250110	163900	22749280	5090	5090	5090	5090	0
158	20250110	163800	22749280	5090	5090	5090	5090	0
159	20250110	163700	22749280	5090	5090	5090	5090	0
160	20250110	163600	22749280	5090	5090	5090	5090	0
161	20250110	163500	22749280	5090	5090	5090	5090	0
162	20250110	163400	22749280	5090	5090	5090	5090	0
163	20250110	163300	22749280	5090	5090	5090	5090	0
164	20250110	163200	22749280	5090	5090	5090	5090	0
165	20250110	163100	22749280	5090	5090	5090	5090	0
166	20250110	163000	22749280	5090	5090	5090	5090	0
167	20250110	162900	22749280	5090	5090	5090	5090	0
168	20250110	162800	22749280	5090	5090	5090	5090	0
169	20250110	162700	22749280	5090	5090	5090	5090	0
170	20250110	162600	22749280	5090	5090	5090	5090	0
171	20250110	162500	22749280	5090	5090	5090	5090	0
172	20250110	162400	22749280	5090	5090	5090	5090	0
173	20250110	162300	22749280	5090	5090	5090	5090	0
174	20250110	162200	22749280	5090	5090	5090	5090	0
175	20250110	162100	22749280	5090	5090	5090	5090	0
176	20250110	162000	22749280	5090	5090	5090	5090	0
177	20250110	161900	22749280	5090	5090	5090	5090	0
178	20250110	161800	22749280	5090	5090	5090	5090	0
179	20250110	161700	22749280	5090	5090	5090	5090	0
180	20250110	161600	22749280	5090	5090	5090	5090	0
181	20250110	161500	22749280	5090	5090	5090	5090	0
182	20250110	161400	22749280	5090	5090	5090	5090	640
183	20250110	161300	22749280	5090	5090	5090	5090	0
184	20250110	161200	22749280	5090	5090	5090	5090	0
185	20250110	161100	22749280	5090	5090	5090	5090	0
186	20250110	161000	22749280	5090	5090	5090	5090	0
187	20250110	160900	22749280	5090	5090	5090	5090	0
188	20250110	160800	22749280	5090	5090	5090	5090	0
189	20250110	160700	22749280	5090	5090	5090	5090	0
190	20250110	160600	22749280	5090	5090	5090	5090	0
191	20250110	160500	22749280	5090	5090	5090	5090	0
192	20250110	160400	22749280	5090	5090	5090	5090	0
193	20250110	160300	22749280	5090	5090	5090	5090	0
194	20250110	160200	22749280	5090	5090	5090	5090	0
195	20250110	160100	22749280	5090	5090	5090	5090	0
196	20250110	160000	22749280	5090	5090	5090	5090	0
197	20250110	155900	22749280	5090	5090	5090	5090	0
198	20250110	155800	22749280	5090	5090	5090	5090	0
199	20250110	155700	22749280	5090	5090	5090	5090	0
200	20250110	155600	22749280	5090	5090	5090	5090	0
201	20250110	155500	22749280	5090	5090	5090	5090	0
202	20250110	155400	22749280	5090	5090	5090	5090	0
203	20250110	155300	22749280	5090	5090	5090	5090	0
204	20250110	155200	22749280	5090	5090	5090	5090	0
205	20250110	155100	22749280	5090	5090	5090	5090	0
206	20250110	155000	22749280	5090	5090	5090	5090	0
207	20250110	154900	22749280	5090	5090	5090	5090	0
208	20250110	154800	22749280	5090	5090	5090	5090	0
209	20250110	154700	22749280	5090	5090	5090	5090	0
210	20250110	154600	22749280	5090	5090	5090	5090	0
211	20250110	154500	22749280	5090	5090	5090	5090	0
212	20250110	154400	22749280	5090	5090	5090	5090	640
213	20250110	154300	22749280	5090	5090	5090	5090	0
214	20250110	154200	22749280	5090	5090	5090	5090	0
215	20250110	154100	22749280	5090	5090	5090	5090	0
216	20250110	154000	22749280	5090	5090	5090	5090	0
217	20250110	153900	22749280	5090	5090	5090	5090	0
218	20250110	153800	22749280	5090	5090	5090	5090	0
219	20250110	153700	22749280	5090	5090	5090	5090	0
220	20250110	153600	22749280	5090	5090	5090	5090	0
221	20250110	153500	22749280	5090	5090	5090	5090	0
222	20250110	153400	22749280	5090	5090	5090	5090	0
223	20250110	153300	22749280	5090	5090	5090	5090	0
224	20250110	153200	22749280	5090	5090	5090	5090	0
225	20250110	153100	22749280	5090	5090	5090	5090	0
226	20250110	153000	22749280	5090	5090	5090	5090	640
227	20250110	152900	19491680	5070	5070	5070	5070	0
228	20250110	152800	19491680	5070	5070	5070	5070	0
229	20250110	152700	19491680	5070	5070	5070	5070	0
230	20250110	152600	19491680	5070	5070	5070	5070	0
231	20250110	152500	19491680	5070	5070	5070	5070	0
232	20250110	152400	19491680	5070	5070	5070	5070	0
233	20250110	152300	19491680	5070	5070	5070	5070	0
234	20250110	152200	19491680	5070	5070	5070	5070	0
235	20250110	152100	19491680	5070	5070	5070	5070	0
236	20250110	152000	19491680	5070	5070	5070	5070	0
237	20250110	151900	19491680	5070	5070	5070	5070	0
238	20250110	151800	19491680	5070	5070	5070	5070	0
239	20250110	151700	19491680	5070	5070	5070	5070	0
240	20250110	151600	19491680	5070	5070	5070	5070	0
241	20250110	151500	19491680	5070	5070	5070	5070	0
242	20250110	151400	19491680	5070	5070	5070	5070	0
243	20250110	151300	19491680	5070	5070	5070	5070	0
244	20250110	151200	19491680	5070	5070	5070	5070	0
245	20250110	151100	19491680	5070	5070	5070	5070	1
246	20250110	151000	19486610	5080	5080	5080	5080	0
247	20250110	150900	19486610	5080	5080	5080	5080	0
248	20250110	150800	19486610	5080	5080	5080	5080	0
249	20250110	150700	19486610	5080	5080	5080	5080	0
250	20250110	150600	19486610	5080	5080	5080	5080	1
251	20250110	150500	19481530	5090	5090	5090	5090	0
252	20250110	150400	19481530	5090	5090	5090	5090	0
253	20250110	150300	19481530	5090	5090	5090	5090	0
254	20250110	150200	19481530	5090	5090	5090	5090	0
255	20250110	150100	19481530	5090	5090	5090	5090	0
256	20250110	150000	19481530	5090	5090	5090	5090	0
257	20250110	145900	19481530	5090	5090	5090	5090	0
258	20250110	145800	19481530	5090	5090	5090	5090	0
259	20250110	145700	19481530	5090	5090	5090	5090	0
260	20250110	145600	19481530	5090	5090	5090	5090	0
261	20250110	145500	19481530	5090	5090	5090	5090	0
262	20250110	145400	19481530	5090	5090	5090	5090	0
263	20250110	145300	19481530	5090	5090	5090	5090	0
264	20250110	145200	19481530	5090	5090	5090	5090	0
265	20250110	145100	19481530	5090	5090	5090	5090	0
266	20250110	145000	19481530	5090	5090	5090	5090	0
267	20250110	144900	19481530	5090	5090	5090	5090	0
268	20250110	144800	19481530	5090	5090	5090	5090	0
269	20250110	144700	19481530	5090	5090	5090	5090	0
270	20250110	144600	19481530	5090	5090	5090	5090	0
271	20250110	144500	19481530	5090	5090	5090	5090	0
272	20250110	144400	19481530	5090	5090	5090	5090	0
273	20250110	144300	19481530	5090	5090	5090	5090	0
274	20250110	144200	19481530	5090	5090	5090	5090	0
275	20250110	144100	19481530	5090	5090	5090	5090	0
276	20250110	144000	19481530	5090	5090	5090	5090	1
277	20250110	143900	19476440	5090	5090	5090	5090	0
278	20250110	143800	19476440	5090	5090	5090	5090	0
279	20250110	143700	19476440	5090	5090	5090	5090	0
280	20250110	143600	19476440	5090	5090	5090	5090	0
281	20250110	143500	19476440	5090	5090	5090	5090	0
282	20250110	143400	19476440	5090	5090	5090	5090	0
283	20250110	143300	19476440	5090	5090	5090	5090	0
284	20250110	143200	19476440	5090	5090	5090	5090	0
285	20250110	143100	19476440	5090	5090	5090	5090	0
286	20250110	143000	19476440	5090	5090	5090	5090	0
287	20250110	142900	19476440	5090	5090	5090	5090	0
288	20250110	142800	19476440	5090	5090	5090	5090	0
289	20250110	142700	19476440	5090	5090	5090	5090	0
290	20250110	142600	19476440	5090	5090	5090	5090	0
291	20250110	142500	19476440	5090	5090	5090	5090	0
292	20250110	142400	19476440	5090	5090	5090	5090	0
293	20250110	142300	19476440	5090	5090	5090	5090	0
294	20250110	142200	19476440	5090	5090	5090	5090	0
295	20250110	142100	19476440	5090	5090	5090	5090	1
296	20250110	142000	19471350	5020	5020	5020	5020	0
297	20250110	141900	19471350	5020	5020	5020	5020	0
298	20250110	141800	19471350	5020	5020	5020	5020	0
299	20250110	141700	19471350	5020	5020	5020	5020	0
300	20250110	141600	19471350	5020	5020	5020	5020	0
301	20250110	141500	19471350	5020	5020	5020	5020	0
302	20250110	141400	19471350	5020	5020	5020	5020	0
303	20250110	141300	19471350	5020	5020	5020	5020	0
304	20250110	141200	19471350	5020	5020	5020	5020	0
305	20250110	141100	19471350	5020	5020	5020	5020	0
306	20250110	141000	19471350	5020	5020	5020	5020	0
307	20250110	140900	19471350	5020	5020	5020	5020	0
308	20250110	140800	19471350	5020	5020	5020	5020	0
309	20250110	140700	19471350	5020	5020	5020	5020	0
310	20250110	140600	19471350	5020	5020	5020	5020	0
311	20250110	140500	19471350	5020	5020	5020	5020	0
312	20250110	140400	19471350	5020	5020	5020	5020	0
313	20250110	140300	19471350	5020	5020	5020	5020	0
314	20250110	140200	19471350	5020	5020	5020	5020	0
315	20250110	140100	19471350	5020	5020	5020	5020	0
316	20250110	140000	19471350	5020	5020	5020	5020	0
317	20250110	135900	19471350	5020	5020	5020	5020	0
318	20250110	135800	19471350	5020	5020	5020	5020	0
319	20250110	135700	19471350	5020	5020	5020	5020	0
320	20250110	135600	19471350	5020	5020	5020	5020	0
321	20250110	135500	19471350	5020	5020	5020	5020	0
322	20250110	135400	19471350	5020	5020	5020	5020	0
323	20250110	135300	19471350	5020	5020	5020	5020	0
324	20250110	135200	19471350	5020	5020	5020	5020	0
325	20250110	135100	19471350	5020	5020	5020	5020	0
326	20250110	135000	19471350	5020	5020	5020	5020	0
327	20250110	134900	19471350	5020	5020	5020	5020	0
328	20250110	134800	19471350	5020	5050	5050	5020	1000
329	20250110	134700	14425490	5090	5090	5090	5090	0
330	20250110	134600	14425490	5090	5090	5090	5090	1
331	20250110	134500	14420400	5050	5050	5050	5050	1
332	20250110	134400	14415350	5050	5050	5050	5050	0
333	20250110	134300	14415350	5050	5050	5050	5050	0
334	20250110	134200	14415350	5050	5050	5050	5050	0
335	20250110	134100	14415350	5050	5050	5050	5050	0
336	20250110	134000	14415350	5050	5050	5050	5050	0
337	20250110	133900	14415350	5050	5050	5050	5050	0
338	20250110	133800	14415350	5050	5050	5050	5050	0
339	20250110	133700	14415350	5050	5050	5050	5050	0
340	20250110	133600	14415350	5050	5050	5050	5050	0
341	20250110	133500	14415350	5050	5050	5050	5050	0
342	20250110	133400	14415350	5050	5050	5050	5050	0
343	20250110	133300	14415350	5050	5050	5050	5050	0
344	20250110	133200	14415350	5050	5050	5050	5050	0
345	20250110	133100	14415350	5050	5050	5050	5050	0
346	20250110	133000	14415350	5050	5050	5050	5050	0
347	20250110	132900	14415350	5050	5050	5050	5050	0
348	20250110	132800	14415350	5050	5050	5050	5050	0
349	20250110	132700	14415350	5050	5050	5050	5050	0
350	20250110	132600	14415350	5050	5050	5050	5050	0
351	20250110	132500	14415350	5050	5050	5050	5050	0
352	20250110	132400	14415350	5050	5050	5050	5050	0
353	20250110	132300	14415350	5050	5050	5050	5050	0
354	20250110	132200	14415350	5050	5050	5050	5050	0
355	20250110	132100	14415350	5050	5050	5050	5050	0
356	20250110	132000	14415350	5050	5050	5050	5050	0
357	20250110	131900	14415350	5050	5050	5050	5050	0
358	20250110	131800	14415350	5050	5050	5050	5050	0
359	20250110	131700	14415350	5050	5050	5050	5050	0
360	20250110	131600	14415350	5050	5050	5050	5050	0
361	20250110	131500	14415350	5050	5050	5050	5050	0
362	20250110	131400	14415350	5050	5050	5050	5050	0
363	20250110	131300	14415350	5050	5050	5050	5050	0
364	20250110	131200	14415350	5050	5050	5050	5050	0
365	20250110	131100	14415350	5050	5060	5060	5050	464
366	20250110	131000	12070730	5070	5070	5070	5070	0
367	20250110	130900	12070730	5070	5070	5070	5070	1067
368	20250110	130800	6661040	5070	5070	5070	5070	0
369	20250110	130700	6661040	5070	5070	5070	5070	3
370	20250110	130600	6645830	5070	5070	5070	5070	0
371	20250110	130500	6645830	5070	5070	5070	5070	0
372	20250110	130400	6645830	5070	5070	5070	5070	0
373	20250110	130300	6645830	5070	5070	5070	5070	0
374	20250110	130200	6645830	5070	5070	5070	5070	0
375	20250110	130100	6645830	5070	5070	5070	5070	0
376	20250110	130000	6645830	5070	5070	5070	5070	0
377	20250110	125900	6645830	5070	5070	5070	5070	0
378	20250110	125800	6645830	5070	5070	5070	5070	0
379	20250110	125700	6645830	5070	5070	5070	5070	0
380	20250110	125600	6645830	5070	5070	5070	5070	0
381	20250110	125500	6645830	5070	5070	5070	5070	0
382	20250110	125400	6645830	5070	5070	5070	5070	0
383	20250110	125300	6645830	5070	5070	5070	5070	0
384	20250110	125200	6645830	5070	5070	5070	5070	0
385	20250110	125100	6645830	5070	5070	5070	5070	0
386	20250110	125000	6645830	5070	5070	5070	5070	0
387	20250110	124900	6645830	5070	5070	5070	5070	2
388	20250110	124800	6635690	5070	5070	5070	5070	0
389	20250110	124700	6635690	5070	5070	5070	5070	0
390	20250110	124600	6635690	5070	5070	5070	5070	0
391	20250110	124500	6635690	5070	5070	5070	5070	26
392	20250110	124400	6503870	5070	5070	5070	5070	0
393	20250110	124300	6503870	5070	5070	5070	5070	0
394	20250110	124200	6503870	5070	5070	5070	5070	0
395	20250110	124100	6503870	5070	5070	5070	5070	0
396	20250110	124000	6503870	5070	5070	5070	5070	0
397	20250110	123900	6503870	5070	5070	5070	5070	0
398	20250110	123800	6503870	5070	5070	5070	5070	0
399	20250110	123700	6503870	5070	5070	5070	5070	0
400	20250110	123600	6503870	5070	5070	5070	5070	0
401	20250110	123500	6503870	5070	5070	5070	5070	0
402	20250110	123400	6503870	5070	5070	5070	5070	0
403	20250110	123300	6503870	5070	5070	5070	5070	0
404	20250110	123200	6503870	5070	5070	5070	5070	0
405	20250110	123100	6503870	5070	5070	5070	5070	0
406	20250110	123000	6503870	5070	5070	5070	5070	0
407	20250110	122900	6503870	5070	5070	5070	5070	0
408	20250110	122800	6503870	5070	5070	5070	5070	0
409	20250110	122700	6503870	5070	5070	5070	5070	0
410	20250110	122600	6503870	5070	5070	5070	5070	0
411	20250110	122500	6503870	5070	5100	5100	5070	232
412	20250110	122400	5321750	5070	5070	5070	5070	0
413	20250110	122300	5321750	5070	5070	5070	5070	1
414	20250110	122200	5316680	5060	5060	5060	5060	0
415	20250110	122100	5316680	5060	5060	5060	5060	0
416	20250110	122000	5316680	5060	5060	5060	5060	0
417	20250110	121900	5316680	5060	5060	5060	5060	0
418	20250110	121800	5316680	5060	5060	5060	5060	0
419	20250110	121700	5316680	5060	5060	5060	5060	0
420	20250110	121600	5316680	5060	5060	5060	5060	0
421	20250110	121500	5316680	5060	5060	5060	5060	100
422	20250110	121400	4810680	5060	5060	5060	5060	0
423	20250110	121300	4810680	5060	5060	5060	5060	0
424	20250110	121200	4810680	5060	5060	5060	5060	0
425	20250110	121100	4810680	5060	5060	5060	5060	0
426	20250110	121000	4810680	5060	5060	5060	5060	0
427	20250110	120900	4810680	5060	5060	5060	5060	0
428	20250110	120800	4810680	5060	5060	5060	5060	0
429	20250110	120700	4810680	5060	5060	5060	5060	0
430	20250110	120600	4810680	5060	5060	5060	5060	0
431	20250110	120500	4810680	5060	5060	5060	5060	0
432	20250110	120400	4810680	5060	5060	5060	5060	0
433	20250110	120300	4810680	5060	5060	5060	5060	0
434	20250110	120200	4810680	5060	5060	5060	5060	0
435	20250110	120100	4810680	5060	5060	5060	5060	0
436	20250110	120000	4810680	5060	5060	5060	5060	0
437	20250110	115900	4810680	5060	5060	5060	5060	0
438	20250110	115800	4810680	5060	5060	5060	5060	0
439	20250110	115700	4810680	5060	5060	5060	5060	0
440	20250110	115600	4810680	5060	5060	5060	5060	0
441	20250110	115500	4810680	5060	5060	5060	5060	1
442	20250110	115400	4805620	5100	5100	5100	5100	0
443	20250110	115300	4805620	5100	5100	5100	5100	0
444	20250110	115200	4805620	5100	5100	5100	5100	0
445	20250110	115100	4805620	5100	5100	5100	5100	1
446	20250110	115000	4800520	5060	5060	5060	5060	0
447	20250110	114900	4800520	5060	5060	5060	5060	0
448	20250110	114800	4800520	5060	5060	5060	5060	0
449	20250110	114700	4800520	5060	5060	5060	5060	0
450	20250110	114600	4800520	5060	5060	5060	5060	0
451	20250110	114500	4800520	5060	5060	5060	5060	0
452	20250110	114400	4800520	5060	5060	5060	5060	0
453	20250110	114300	4800520	5060	5060	5060	5060	0
454	20250110	114200	4800520	5060	5060	5060	5060	0
455	20250110	114100	4800520	5060	5060	5060	5060	0
456	20250110	114000	4800520	5060	5060	5060	5060	1
457	20250110	113900	4795460	5060	5060	5060	5060	0
458	20250110	113800	4795460	5060	5070	5070	5060	184
459	20250110	113700	3864070	5080	5080	5080	5080	0
460	20250110	113600	3864070	5080	5080	5080	5080	0
461	20250110	113500	3864070	5080	5080	5080	5080	0
462	20250110	113400	3864070	5080	5080	5080	5080	0
463	20250110	113300	3864070	5080	5080	5080	5080	0
464	20250110	113200	3864070	5080	5080	5080	5080	0
465	20250110	113100	3864070	5080	5080	5080	5080	0
466	20250110	113000	3864070	5080	5080	5080	5080	0
467	20250110	112900	3864070	5080	5080	5080	5080	0
468	20250110	112800	3864070	5080	5080	5080	5080	0
469	20250110	112700	3864070	5080	5080	5080	5080	0
470	20250110	112600	3864070	5080	5080	5080	5080	16
471	20250110	112500	3782790	5080	5080	5080	5080	0
472	20250110	112400	3782790	5080	5080	5080	5080	0
473	20250110	112300	3782790	5080	5080	5080	5080	0
474	20250110	112200	3782790	5080	5080	5080	5080	0
475	20250110	112100	3782790	5080	5080	5080	5080	0
476	20250110	112000	3782790	5080	5080	5080	5080	0
477	20250110	111900	3782790	5080	5080	5080	5080	0
478	20250110	111800	3782790	5080	5080	5080	5080	0
479	20250110	111700	3782790	5080	5080	5080	5080	0
480	20250110	111600	3782790	5080	5080	5080	5080	0
481	20250110	111500	3782790	5080	5080	5080	5080	0
482	20250110	111400	3782790	5080	5080	5080	5080	0
483	20250110	111300	3782790	5080	5080	5080	5080	0
484	20250110	111200	3782790	5080	5080	5080	5080	0
485	20250110	111100	3782790	5080	5080	5080	5080	0
486	20250110	111000	3782790	5080	5080	5080	5080	0
487	20250110	110900	3782790	5080	5080	5080	5080	18
488	20250110	110800	3691350	5080	5080	5080	5080	0
489	20250110	110700	3691350	5080	5080	5080	5080	0
490	20250110	110600	3691350	5080	5080	5080	5080	2
491	20250110	110500	3681190	5080	5080	5080	5080	0
492	20250110	110400	3681190	5080	5080	5080	5080	0
493	20250110	110300	3681190	5080	5080	5080	5080	0
494	20250110	110200	3681190	5080	5080	5080	5080	0
495	20250110	110100	3681190	5080	5080	5080	5080	0
496	20250110	110000	3681190	5080	5080	5080	5080	0
497	20250110	105900	3681190	5080	5080	5080	5080	0
498	20250110	105800	3681190	5080	5080	5080	5080	17
499	20250110	105700	3594830	5080	5080	5080	5080	0
500	20250110	105600	3594830	5080	5080	5080	5080	3
501	20250110	105500	3579590	5080	5080	5080	5080	0
502	20250110	105400	3579590	5080	5080	5080	5080	0
503	20250110	105300	3579590	5080	5080	5080	5080	0
504	20250110	105200	3579590	5080	5080	5080	5080	0
505	20250110	105100	3579590	5080	5080	5080	5080	0
506	20250110	105000	3579590	5080	5080	5080	5080	0
507	20250110	104900	3579590	5080	5080	5080	5080	0
508	20250110	104800	3579590	5080	5080	5080	5080	0
509	20250110	104700	3579590	5080	5080	5080	5080	0
510	20250110	104600	3579590	5080	5080	5080	5080	0
511	20250110	104500	3579590	5080	5080	5080	5080	0
512	20250110	104400	3579590	5080	5080	5080	5080	0
513	20250110	104300	3579590	5080	5080	5080	5080	2
514	20250110	104200	3569430	5100	5100	5100	5100	0
515	20250110	104100	3569430	5100	5100	5100	5100	0
516	20250110	104000	3569430	5100	5100	5100	5100	0
517	20250110	103900	3569430	5100	5100	5100	5100	0
518	20250110	103800	3569430	5100	5100	5100	5100	0
519	20250110	103700	3569430	5100	5100	5100	5100	0
520	20250110	103600	3569430	5100	5100	5100	5100	0
521	20250110	103500	3569430	5100	5100	5100	5100	0
522	20250110	103400	3569430	5100	5100	5100	5100	0
523	20250110	103300	3569430	5100	5100	5100	5100	3
524	20250110	103200	3554130	5080	5080	5080	5080	0
525	20250110	103100	3554130	5080	5080	5080	5080	0
526	20250110	103000	3554130	5080	5080	5080	5080	0
527	20250110	102900	3554130	5080	5080	5080	5080	0
528	20250110	102800	3554130	5080	5080	5080	5080	0
529	20250110	102700	3554130	5080	5080	5080	5080	0
530	20250110	102600	3554130	5080	5080	5080	5080	0
531	20250110	102500	3554130	5080	5080	5080	5080	0
532	20250110	102400	3554130	5080	5080	5080	5080	0
533	20250110	102300	3554130	5080	5080	5080	5080	0
534	20250110	102200	3554130	5080	5080	5080	5080	0
535	20250110	102100	3554130	5080	5080	5080	5080	0
536	20250110	102000	3554130	5080	5080	5080	5080	0
537	20250110	101900	3554130	5080	5080	5080	5080	0
538	20250110	101800	3554130	5080	5080	5080	5080	0
539	20250110	101700	3554130	5080	5080	5080	5080	0
540	20250110	101600	3554130	5080	5080	5080	5080	0
541	20250110	101500	3554130	5080	5080	5080	5080	0
542	20250110	101400	3554130	5080	5080	5080	5080	0
543	20250110	101300	3554130	5080	5080	5080	5080	0
544	20250110	101200	3554130	5080	5080	5080	5080	0
545	20250110	101100	3554130	5080	5080	5080	5080	0
546	20250110	101000	3554130	5080	5080	5080	5080	0
547	20250110	100900	3554130	5080	5080	5080	5080	0
548	20250110	100800	3554130	5080	5080	5080	5080	44
549	20250110	100700	3330610	5070	5070	5070	5070	0
550	20250110	100600	3330610	5070	5070	5070	5070	0
551	20250110	100500	3330610	5070	5070	5070	5070	0
552	20250110	100400	3330610	5070	5070	5070	5070	0
553	20250110	100300	3330610	5070	5070	5070	5070	0
554	20250110	100200	3330610	5070	5070	5070	5070	0
555	20250110	100100	3330610	5070	5070	5070	5070	0
556	20250110	100000	3330610	5070	5070	5070	5070	5
557	20250110	095900	3305260	5070	5070	5070	5070	8
558	20250110	095800	3264700	5070	5070	5070	5070	0
559	20250110	095700	3264700	5070	5070	5070	5070	0
560	20250110	095600	3264700	5070	5070	5070	5070	0
561	20250110	095500	3264700	5070	5070	5070	5070	32
562	20250110	095400	3102460	5080	5080	5080	5080	0
563	20250110	095300	3102460	5080	5080	5080	5080	0
564	20250110	095200	3102460	5080	5080	5080	5080	2
565	20250110	095100	3092300	5080	5080	5080	5080	57
566	20250110	095000	2802740	5080	5080	5080	5080	0
567	20250110	094900	2802740	5080	5080	5080	5080	100
568	20250110	094800	2294740	5080	5080	5080	5080	0
569	20250110	094700	2294740	5080	5080	5080	5080	0
570	20250110	094600	2294740	5080	5080	5080	5080	0
571	20250110	094500	2294740	5080	5080	5080	5080	0
572	20250110	094400	2294740	5080	5080	5080	5080	0
573	20250110	094300	2294740	5080	5080	5080	5080	0
574	20250110	094200	2294740	5080	5080	5080	5080	0
575	20250110	094100	2294740	5080	5080	5080	5080	5
576	20250110	094000	2269340	5090	5090	5090	5090	1
577	20250110	093900	2264250	5090	5090	5090	5090	0
578	20250110	093800	2264250	5090	5090	5090	5090	0
579	20250110	093700	2264250	5090	5090	5090	5090	0
580	20250110	093600	2264250	5090	5090	5090	5090	0
581	20250110	093500	2264250	5090	5090	5090	5090	0
582	20250110	093400	2264250	5090	5090	5090	5090	1
583	20250110	093300	2259160	5090	5090	5090	5090	0
584	20250110	093200	2259160	5090	5090	5090	5090	0
585	20250110	093100	2259160	5090	5090	5090	5090	0
586	20250110	093000	2259160	5090	5090	5090	5090	1
587	20250110	092900	2254070	5100	5100	5100	5100	0
588	20250110	092800	2254070	5100	5100	5100	5100	0
589	20250110	092700	2254070	5100	5100	5100	5100	0
590	20250110	092600	2254070	5100	5100	5100	5100	0
591	20250110	092500	2254070	5100	5100	5100	5100	0
592	20250110	092400	2254070	5100	5100	5100	5100	0
593	20250110	092300	2254070	5100	5100	5100	5100	0
594	20250110	092200	2254070	5100	5110	5110	5100	2
595	20250110	092100	2243860	5110	5110	5110	5110	2
596	20250110	092000	2233640	5110	5110	5110	5110	1
597	20250110	091900	2228530	5070	5070	5070	5070	0
598	20250110	091800	2228530	5070	5070	5070	5070	0
599	20250110	091700	2228530	5070	5070	5070	5070	0
600	20250110	091600	2228530	5070	5070	5070	5070	0
601	20250110	091500	2228530	5070	5070	5070	5070	0
602	20250110	091400	2228530	5070	5070	5070	5070	0
603	20250110	091300	2228530	5070	5070	5070	5070	0
604	20250110	091200	2228530	5070	5070	5070	5070	0
605	20250110	091100	2228530	5070	5070	5070	5070	0
606	20250110	091000	2228530	5070	5070	5070	5070	0
607	20250110	090900	2228530	5070	5070	5070	5070	0
608	20250110	090800	2228530	5070	5070	5070	5070	0
609	20250110	090700	2228530	5070	5090	5090	5070	20
610	20250110	090600	2126900	5100	5100	5100	5100	1
611	20250110	090500	2121800	5150	5150	5150	5150	0
612	20250110	090400	2121800	5150	5150	5150	5150	0
613	20250110	090300	2121800	5150	5150	5150	5150	0
614	20250110	090200	2121800	5150	5150	5150	5150	0
615	20250110	090100	2121800	5150	5150	5150	5150	0
616	20250110	090000	2121800	5150	5150	5150	5150	412