KissMeData/000950/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	183200	6452400	19120	18780	19120	18780	2
3	20250113	183100	6452400	19120	19120	19120	19120	0
4	20250113	183000	6452400	19120	19120	19120	19120	0
5	20250113	182900	6452400	19120	19120	19120	19120	0
6	20250113	182800	6452400	19120	19120	19120	19120	0
7	20250113	182700	6452400	19120	19120	19120	19120	0
8	20250113	182600	6452400	19120	19120	19120	19120	0
9	20250113	182500	6452400	19120	19120	19120	19120	0
10	20250113	182400	6452400	19120	19120	19120	19120	0
11	20250113	182300	6452400	19120	19120	19120	19120	0
12	20250113	182200	6452400	19120	19120	19120	19120	0
13	20250113	182100	6452400	19120	19120	19120	19120	0
14	20250113	182000	6452400	19120	19120	19120	19120	0
15	20250113	181900	6452400	19120	19120	19120	19120	0
16	20250113	181800	6452400	19120	19120	19120	19120	0
17	20250113	181700	6452400	19120	19120	19120	19120	0
18	20250113	181600	6452400	19120	19120	19120	19120	0
19	20250113	181500	6452400	19120	19120	19120	19120	0
20	20250113	181400	6452400	19120	19120	19120	19120	0
21	20250113	181300	6452400	19120	19120	19120	19120	0
22	20250113	181200	6452400	19120	19120	19120	19120	0
23	20250113	181100	6452400	19120	19120	19120	19120	0
24	20250113	181000	6452400	19120	19120	19120	19120	0
25	20250113	180900	6452400	19120	19120	19120	19120	0
26	20250113	180800	6452400	19120	19120	19120	19120	0
27	20250113	180700	6452400	19120	19120	19120	19120	0
28	20250113	180600	6452400	19120	19120	19120	19120	0
29	20250113	180500	6452400	19120	19120	19120	19120	0
30	20250113	180400	6452400	19120	19120	19120	19120	0
31	20250113	180300	6452400	19120	19120	19120	19120	0
32	20250113	180200	6452400	19120	18780	19120	18780	2
33	20250113	180100	6452400	19120	19120	19120	19120	0
34	20250113	180000	6452400	19120	19120	19120	19120	0
35	20250113	175900	6452400	19120	19120	19120	19120	0
36	20250113	175800	6452400	19120	19120	19120	19120	0
37	20250113	175700	6452400	19120	19120	19120	19120	0
38	20250113	175600	6452400	19120	19120	19120	19120	0
39	20250113	175500	6452400	19120	19120	19120	19120	0
40	20250113	175400	6452400	19120	19120	19120	19120	0
41	20250113	175300	6452400	19120	19120	19120	19120	0
42	20250113	175200	6452400	19120	19120	19120	19120	0
43	20250113	175100	6452400	19120	19120	19120	19120	0
44	20250113	175000	6452400	19120	19120	19120	19120	0
45	20250113	174900	6452400	19120	19120	19120	19120	0
46	20250113	174800	6452400	19120	19120	19120	19120	0
47	20250113	174700	6452400	19120	19120	19120	19120	0
48	20250113	174600	6452400	19120	19120	19120	19120	0
49	20250113	174500	6452400	19120	19120	19120	19120	0
50	20250113	174400	6452400	19120	19120	19120	19120	0
51	20250113	174300	6452400	19120	19120	19120	19120	0
52	20250113	174200	6452400	19120	19120	19120	19120	0
53	20250113	174100	6452400	19120	19120	19120	19120	0
54	20250113	174000	6452400	19120	19120	19120	19120	0
55	20250113	173900	6452400	19120	19120	19120	19120	0
56	20250113	173800	6452400	19120	19120	19120	19120	0
57	20250113	173700	6452400	19120	19120	19120	19120	0
58	20250113	173600	6452400	19120	19120	19120	19120	0
59	20250113	173500	6452400	19120	19120	19120	19120	0
60	20250113	173400	6452400	19120	19120	19120	19120	0
61	20250113	173300	6452400	19120	19120	19120	19120	0
62	20250113	173200	6452400	19120	18780	19120	18780	2
63	20250113	173100	6452400	19120	19120	19120	19120	0
64	20250113	173000	6452400	19120	19120	19120	19120	0
65	20250113	172900	6452400	19120	19120	19120	19120	0
66	20250113	172800	6452400	19120	19120	19120	19120	0
67	20250113	172700	6452400	19120	19120	19120	19120	0
68	20250113	172600	6452400	19120	19120	19120	19120	0
69	20250113	172500	6452400	19120	19120	19120	19120	0
70	20250113	172400	6452400	19120	19120	19120	19120	0
71	20250113	172300	6452400	19120	19120	19120	19120	0
72	20250113	172200	6452400	19120	19120	19120	19120	0
73	20250113	172100	6452400	19120	19120	19120	19120	0
74	20250113	172000	6452400	19120	19120	19120	19120	0
75	20250113	171900	6452400	19120	19120	19120	19120	0
76	20250113	171800	6452400	19120	19120	19120	19120	0
77	20250113	171700	6452400	19120	19120	19120	19120	0
78	20250113	171600	6452400	19120	19120	19120	19120	0
79	20250113	171500	6452400	19120	19120	19120	19120	0
80	20250113	171400	6452400	19120	19120	19120	19120	0
81	20250113	171300	6452400	19120	19120	19120	19120	0
82	20250113	171200	6452400	19120	19120	19120	19120	0
83	20250113	171100	6452400	19120	19120	19120	19120	0
84	20250113	171000	6452400	19120	19120	19120	19120	0
85	20250113	170900	6452400	19120	19120	19120	19120	0
86	20250113	170800	6452400	19120	19120	19120	19120	0
87	20250113	170700	6452400	19120	19120	19120	19120	0
88	20250113	170600	6452400	19120	19120	19120	19120	0
89	20250113	170500	6452400	19120	19120	19120	19120	0
90	20250113	170400	6452400	19120	19120	19120	19120	0
91	20250113	170300	6452400	19120	19120	19120	19120	0
92	20250113	170200	6452400	19120	18780	19120	18780	2
93	20250113	170100	6452400	19120	19120	19120	19120	0
94	20250113	170000	6452400	19120	19120	19120	19120	0
95	20250113	165900	6452400	19120	19120	19120	19120	0
96	20250113	165800	6452400	19120	19120	19120	19120	0
97	20250113	165700	6452400	19120	19120	19120	19120	0
98	20250113	165600	6452400	19120	19120	19120	19120	0
99	20250113	165500	6452400	19120	19120	19120	19120	0
100	20250113	165400	6452400	19120	19120	19120	19120	0
101	20250113	165300	6452400	19120	19120	19120	19120	0
102	20250113	165200	6452400	19120	19120	19120	19120	0
103	20250113	165100	6452400	19120	19120	19120	19120	0
104	20250113	165000	6452400	19120	19120	19120	19120	0
105	20250113	164900	6452400	19120	19120	19120	19120	0
106	20250113	164800	6452400	19120	19120	19120	19120	0
107	20250113	164700	6452400	19120	19120	19120	19120	0
108	20250113	164600	6452400	19120	19120	19120	19120	0
109	20250113	164500	6452400	19120	19120	19120	19120	0
110	20250113	164400	6452400	19120	19120	19120	19120	0
111	20250113	164300	6452400	19120	19120	19120	19120	0
112	20250113	164200	6452400	19120	19120	19120	19120	0
113	20250113	164100	6452400	19120	19120	19120	19120	0
114	20250113	164000	6452400	19120	19120	19120	19120	0
115	20250113	163900	6452400	19120	19120	19120	19120	0
116	20250113	163800	6452400	19120	19120	19120	19120	0
117	20250113	163700	6452400	19120	19120	19120	19120	0
118	20250113	163600	6452400	19120	19120	19120	19120	0
119	20250113	163500	6452400	19120	19120	19120	19120	0
120	20250113	163400	6452400	19120	19120	19120	19120	0
121	20250113	163300	6452400	19120	19120	19120	19120	0
122	20250113	163200	6452400	19120	18780	19120	18780	2
123	20250113	163100	6452400	19120	19120	19120	19120	0
124	20250113	163000	6452400	19120	19120	19120	19120	0
125	20250113	162900	6452400	19120	19120	19120	19120	0
126	20250113	162800	6452400	19120	19120	19120	19120	0
127	20250113	162700	6452400	19120	19120	19120	19120	0
128	20250113	162600	6452400	19120	19120	19120	19120	0
129	20250113	162500	6452400	19120	19120	19120	19120	0
130	20250113	162400	6452400	19120	19120	19120	19120	0
131	20250113	162300	6452400	19120	19120	19120	19120	0
132	20250113	162200	6452400	19120	19120	19120	19120	0
133	20250113	162100	6452400	19120	19120	19120	19120	0
134	20250113	162000	6452400	19120	19120	19120	19120	0
135	20250113	161900	6452400	19120	19120	19120	19120	0
136	20250113	161800	6452400	19120	19120	19120	19120	0
137	20250113	161700	6452400	19120	19120	19120	19120	0
138	20250113	161600	6452400	19120	19120	19120	19120	0
139	20250113	161500	6452400	19120	19120	19120	19120	0
140	20250113	161400	6452400	19120	19120	19120	19120	0
141	20250113	161300	6452400	19120	19120	19120	19120	0
142	20250113	161200	6452400	19120	19120	19120	19120	0
143	20250113	161100	6452400	19120	19120	19120	19120	0
144	20250113	161000	6452400	19120	19120	19120	19120	0
145	20250113	160900	6452400	19120	19120	19120	19120	0
146	20250113	160800	6452400	19120	19120	19120	19120	0
147	20250113	160700	6452400	19120	19120	19120	19120	0
148	20250113	160600	6452400	19120	19120	19120	19120	0
149	20250113	160500	6452400	19120	19120	19120	19120	0
150	20250113	160400	6452400	19120	19120	19120	19120	0
151	20250113	160300	6452400	19120	19120	19120	19120	0
152	20250113	160200	6452400	19120	18780	19120	18780	2
153	20250113	160100	6452400	19120	19120	19120	19120	0
154	20250113	160000	6452400	19120	19120	19120	19120	0
155	20250113	155900	6452400	19120	19120	19120	19120	0
156	20250113	155800	6452400	19120	19120	19120	19120	0
157	20250113	155700	6452400	19120	19120	19120	19120	0
158	20250113	155600	6452400	19120	19120	19120	19120	0
159	20250113	155500	6452400	19120	19120	19120	19120	0
160	20250113	155400	6452400	19120	19120	19120	19120	0
161	20250113	155300	6452400	19120	19120	19120	19120	0
162	20250113	155200	6452400	19120	19120	19120	19120	0
163	20250113	155100	6452400	19120	19120	19120	19120	0
164	20250113	155000	6452400	19120	19120	19120	19120	0
165	20250113	154900	6452400	19120	19120	19120	19120	0
166	20250113	154800	6452400	19120	19120	19120	19120	0
167	20250113	154700	6452400	19120	19120	19120	19120	0
168	20250113	154600	6452400	19120	19120	19120	19120	0
169	20250113	154500	6452400	19120	19120	19120	19120	0
170	20250113	154400	6452400	19120	19120	19120	19120	0
171	20250113	154300	6452400	19120	19120	19120	19120	0
172	20250113	154200	6452400	19120	19120	19120	19120	0
173	20250113	154100	6452400	19120	19120	19120	19120	0
174	20250113	154000	6452400	19120	19120	19120	19120	0
175	20250113	153900	6452400	19120	19120	19120	19120	0
176	20250113	153800	6452400	19120	19120	19120	19120	0
177	20250113	153700	6452400	19120	19120	19120	19120	0
178	20250113	153600	6452400	19120	19120	19120	19120	0
179	20250113	153500	6452400	19120	19120	19120	19120	0
180	20250113	153400	6452400	19120	19120	19120	19120	0
181	20250113	153300	6452400	19120	19120	19120	19120	0
182	20250113	153200	6452400	19120	18780	19120	18780	2
183	20250113	153100	6452400	19120	19120	19120	19120	0
184	20250113	153000	6452400	19120	19120	19120	19120	0
185	20250113	152900	6452400	19120	19120	19120	19120	0
186	20250113	152800	6452400	19120	19120	19120	19120	0
187	20250113	152700	6452400	19120	19120	19120	19120	0
188	20250113	152600	6452400	19120	19120	19120	19120	0
189	20250113	152500	6452400	19120	19120	19120	19120	0
190	20250113	152400	6452400	19120	19120	19120	19120	0
191	20250113	152300	6452400	19120	19120	19120	19120	0
192	20250113	152200	6452400	19120	19120	19120	19120	0
193	20250113	152100	6452400	19120	19120	19120	19120	0
194	20250113	152000	6452400	19120	19120	19120	19120	0
195	20250113	151900	6452400	19120	19120	19120	19120	0
196	20250113	151800	6452400	19120	19120	19120	19120	0
197	20250113	151700	6452400	19120	19120	19120	19120	0
198	20250113	151600	6452400	19120	19120	19120	19120	0
199	20250113	151500	6452400	19120	19120	19120	19120	0
200	20250113	151400	6452400	19120	18780	19120	18780	2
201	20250113	151300	6414500	18790	18790	18790	18790	0
202	20250113	151200	6414500	18790	18790	18790	18790	0
203	20250113	151100	6414500	18790	18790	18790	18790	0
204	20250113	151000	6414500	18790	18790	18790	18790	1
205	20250113	150900	6395710	19160	19160	19160	19160	0
206	20250113	150800	6395710	19160	19160	19160	19160	0
207	20250113	150700	6395710	19160	19160	19160	19160	0
208	20250113	150600	6395710	19160	19160	19160	19160	0
209	20250113	150500	6395710	19160	19160	19160	19160	0
210	20250113	150400	6395710	19160	19160	19160	19160	0
211	20250113	150300	6395710	19160	19160	19160	19160	0
212	20250113	150200	6395710	19160	19160	19160	19160	0
213	20250113	150100	6395710	19160	19160	19160	19160	0
214	20250113	150000	6395710	19160	19160	19160	19160	0
215	20250113	145900	6395710	19160	19160	19160	19160	0
216	20250113	145800	6395710	19160	19160	19160	19160	0
217	20250113	145700	6395710	19160	19160	19160	19160	0
218	20250113	145600	6395710	19160	19160	19160	19160	0
219	20250113	145500	6395710	19160	19160	19160	19160	0
220	20250113	145400	6395710	19160	19160	19160	19160	0
221	20250113	145300	6395710	19160	19160	19160	19160	0
222	20250113	145200	6395710	19160	19160	19160	19160	0
223	20250113	145100	6395710	19160	19160	19160	19160	0
224	20250113	145000	6395710	19160	19160	19160	19160	0
225	20250113	144900	6395710	19160	19160	19160	19160	0
226	20250113	144800	6395710	19160	19160	19160	19160	0
227	20250113	144700	6395710	19160	19160	19160	19160	0
228	20250113	144600	6395710	19160	19160	19160	19160	0
229	20250113	144500	6395710	19160	19160	19160	19160	0
230	20250113	144400	6395710	19160	19160	19160	19160	0
231	20250113	144300	6395710	19160	19160	19160	19160	0
232	20250113	144200	6395710	19160	19160	19160	19160	0
233	20250113	144100	6395710	19160	19160	19160	19160	0
234	20250113	144000	6395710	19160	19160	19160	19160	0
235	20250113	143900	6395710	19160	19160	19160	19160	0
236	20250113	143800	6395710	19160	19160	19160	19160	0
237	20250113	143700	6395710	19160	19160	19160	19160	0
238	20250113	143600	6395710	19160	19160	19160	19160	0
239	20250113	143500	6395710	19160	19160	19160	19160	0
240	20250113	143400	6395710	19160	19160	19160	19160	0
241	20250113	143300	6395710	19160	19160	19160	19160	0
242	20250113	143200	6395710	19160	19160	19160	19160	0
243	20250113	143100	6395710	19160	19160	19160	19160	0
244	20250113	143000	6395710	19160	19160	19160	19160	0
245	20250113	142900	6395710	19160	19160	19160	19160	0
246	20250113	142800	6395710	19160	19160	19160	19160	0
247	20250113	142700	6395710	19160	19160	19160	19160	0
248	20250113	142600	6395710	19160	19160	19160	19160	0
249	20250113	142500	6395710	19160	19160	19160	19160	0
250	20250113	142400	6395710	19160	19160	19160	19160	0
251	20250113	142300	6395710	19160	19160	19160	19160	0
252	20250113	142200	6395710	19160	19160	19160	19160	0
253	20250113	142100	6395710	19160	19160	19160	19160	0
254	20250113	142000	6395710	19160	19160	19160	19160	0
255	20250113	141900	6395710	19160	19160	19160	19160	0
256	20250113	141800	6395710	19160	19160	19160	19160	0
257	20250113	141700	6395710	19160	19160	19160	19160	0
258	20250113	141600	6395710	19160	19160	19160	19160	0
259	20250113	141500	6395710	19160	19160	19160	19160	0
260	20250113	141400	6395710	19160	19160	19160	19160	0
261	20250113	141300	6395710	19160	19160	19160	19160	0
262	20250113	141200	6395710	19160	19160	19160	19160	0
263	20250113	141100	6395710	19160	19160	19160	19160	0
264	20250113	141000	6395710	19160	19160	19160	19160	0
265	20250113	140900	6395710	19160	19160	19160	19160	0
266	20250113	140800	6395710	19160	19160	19160	19160	0
267	20250113	140700	6395710	19160	19160	19160	19160	0
268	20250113	140600	6395710	19160	19160	19160	19160	0
269	20250113	140500	6395710	19160	19160	19160	19160	0
270	20250113	140400	6395710	19160	19160	19160	19160	0
271	20250113	140300	6395710	19160	19160	19160	19160	0
272	20250113	140200	6395710	19160	19160	19160	19160	0
273	20250113	140100	6395710	19160	19160	19160	19160	0
274	20250113	140000	6395710	19160	19160	19160	19160	0
275	20250113	135900	6395710	19160	19160	19160	19160	0
276	20250113	135800	6395710	19160	19160	19160	19160	0
277	20250113	135700	6395710	19160	19160	19160	19160	0
278	20250113	135600	6395710	19160	19160	19160	19160	0
279	20250113	135500	6395710	19160	19160	19160	19160	0
280	20250113	135400	6395710	19160	19160	19160	19160	0
281	20250113	135300	6395710	19160	19160	19160	19160	0
282	20250113	135200	6395710	19160	19160	19160	19160	0
283	20250113	135100	6395710	19160	19160	19160	19160	0
284	20250113	135000	6395710	19160	19160	19160	19160	0
285	20250113	134900	6395710	19160	19160	19160	19160	0
286	20250113	134800	6395710	19160	19160	19160	19160	0
287	20250113	134700	6395710	19160	19160	19160	19160	0
288	20250113	134600	6395710	19160	19160	19160	19160	0
289	20250113	134500	6395710	19160	19160	19160	19160	0
290	20250113	134400	6395710	19160	19160	19160	19160	0
291	20250113	134300	6395710	19160	19160	19160	19160	0
292	20250113	134200	6395710	19160	19160	19160	19160	0
293	20250113	134100	6395710	19160	19160	19160	19160	0
294	20250113	134000	6395710	19160	19160	19160	19160	1
295	20250113	133900	6376550	19170	19170	19170	19170	0
296	20250113	133800	6376550	19170	19170	19170	19170	0
297	20250113	133700	6376550	19170	19170	19170	19170	0
298	20250113	133600	6376550	19170	19170	19170	19170	0
299	20250113	133500	6376550	19170	19170	19170	19170	0
300	20250113	133400	6376550	19170	19170	19170	19170	0
301	20250113	133300	6376550	19170	19170	19170	19170	0
302	20250113	133200	6376550	19170	19170	19170	19170	0
303	20250113	133100	6376550	19170	19170	19170	19170	0
304	20250113	133000	6376550	19170	19170	19170	19170	0
305	20250113	132900	6376550	19170	19170	19170	19170	0
306	20250113	132800	6376550	19170	19170	19170	19170	0
307	20250113	132700	6376550	19170	19170	19170	19170	0
308	20250113	132600	6376550	19170	19170	19170	19170	0
309	20250113	132500	6376550	19170	19170	19170	19170	0
310	20250113	132400	6376550	19170	19170	19170	19170	0
311	20250113	132300	6376550	19170	19170	19170	19170	0
312	20250113	132200	6376550	19170	19170	19170	19170	0
313	20250113	132100	6376550	19170	19170	19170	19170	0
314	20250113	132000	6376550	19170	19170	19170	19170	0
315	20250113	131900	6376550	19170	19170	19170	19170	0
316	20250113	131800	6376550	19170	19170	19170	19170	0
317	20250113	131700	6376550	19170	19170	19170	19170	0
318	20250113	131600	6376550	19170	19170	19170	19170	0
319	20250113	131500	6376550	19170	19170	19170	19170	0
320	20250113	131400	6376550	19170	19170	19170	19170	0
321	20250113	131300	6376550	19170	19170	19170	19170	0
322	20250113	131200	6376550	19170	19170	19170	19170	0
323	20250113	131100	6376550	19170	19170	19170	19170	0
324	20250113	131000	6376550	19170	19170	19170	19170	0
325	20250113	130900	6376550	19170	19170	19170	19170	0
326	20250113	130800	6376550	19170	19170	19170	19170	0
327	20250113	130700	6376550	19170	19170	19170	19170	0
328	20250113	130600	6376550	19170	19170	19170	19170	0
329	20250113	130500	6376550	19170	19170	19170	19170	0
330	20250113	130400	6376550	19170	19170	19170	19170	0
331	20250113	130300	6376550	19170	19170	19170	19170	0
332	20250113	130200	6376550	19170	19170	19170	19170	0
333	20250113	130100	6376550	19170	19170	19170	19170	0
334	20250113	130000	6376550	19170	19170	19170	19170	0
335	20250113	125900	6376550	19170	19170	19170	19170	0
336	20250113	125800	6376550	19170	19170	19170	19170	0
337	20250113	125700	6376550	19170	19170	19170	19170	0
338	20250113	125600	6376550	19170	19170	19170	19170	0
339	20250113	125500	6376550	19170	19170	19170	19170	0
340	20250113	125400	6376550	19170	19170	19170	19170	0
341	20250113	125300	6376550	19170	19170	19170	19170	0
342	20250113	125200	6376550	19170	19170	19170	19170	0
343	20250113	125100	6376550	19170	19170	19170	19170	0
344	20250113	125000	6376550	19170	19170	19170	19170	0
345	20250113	124900	6376550	19170	19170	19170	19170	0
346	20250113	124800	6376550	19170	19170	19170	19170	0
347	20250113	124700	6376550	19170	19170	19170	19170	0
348	20250113	124600	6376550	19170	19170	19170	19170	0
349	20250113	124500	6376550	19170	19170	19170	19170	0
350	20250113	124400	6376550	19170	19170	19170	19170	0
351	20250113	124300	6376550	19170	19170	19170	19170	0
352	20250113	124200	6376550	19170	19170	19170	19170	0
353	20250113	124100	6376550	19170	19170	19170	19170	0
354	20250113	124000	6376550	19170	19170	19170	19170	0
355	20250113	123900	6376550	19170	19170	19170	19170	0
356	20250113	123800	6376550	19170	19170	19170	19170	0
357	20250113	123700	6376550	19170	19170	19170	19170	0
358	20250113	123600	6376550	19170	19170	19170	19170	0
359	20250113	123500	6376550	19170	19170	19170	19170	0
360	20250113	123400	6376550	19170	19170	19170	19170	0
361	20250113	123300	6376550	19170	19170	19170	19170	0
362	20250113	123200	6376550	19170	19170	19170	19170	0
363	20250113	123100	6376550	19170	19170	19170	19170	0
364	20250113	123000	6376550	19170	19170	19170	19170	0
365	20250113	122900	6376550	19170	19170	19170	19170	0
366	20250113	122800	6376550	19170	19170	19170	19170	0
367	20250113	122700	6376550	19170	19170	19170	19170	0
368	20250113	122600	6376550	19170	19170	19170	19170	0
369	20250113	122500	6376550	19170	19170	19170	19170	0
370	20250113	122400	6376550	19170	19170	19170	19170	0
371	20250113	122300	6376550	19170	19170	19170	19170	0
372	20250113	122200	6376550	19170	19170	19170	19170	0
373	20250113	122100	6376550	19170	19170	19170	19170	0
374	20250113	122000	6376550	19170	19170	19170	19170	0
375	20250113	121900	6376550	19170	19170	19170	19170	0
376	20250113	121800	6376550	19170	19170	19170	19170	0
377	20250113	121700	6376550	19170	19170	19170	19170	0
378	20250113	121600	6376550	19170	19170	19170	19170	0
379	20250113	121500	6376550	19170	19170	19170	19170	0
380	20250113	121400	6376550	19170	19170	19170	19170	0
381	20250113	121300	6376550	19170	19170	19170	19170	0
382	20250113	121200	6376550	19170	19170	19170	19170	0
383	20250113	121100	6376550	19170	19170	19170	19170	0
384	20250113	121000	6376550	19170	19170	19170	19170	0
385	20250113	120900	6376550	19170	19170	19170	19170	0
386	20250113	120800	6376550	19170	19170	19170	19170	0
387	20250113	120700	6376550	19170	19170	19170	19170	0
388	20250113	120600	6376550	19170	19170	19170	19170	0
389	20250113	120500	6376550	19170	19170	19170	19170	0
390	20250113	120400	6376550	19170	19170	19170	19170	0
391	20250113	120300	6376550	19170	19170	19170	19170	0
392	20250113	120200	6376550	19170	19170	19170	19170	0
393	20250113	120100	6376550	19170	19170	19170	19170	0
394	20250113	120000	6376550	19170	19170	19170	19170	0
395	20250113	115900	6376550	19170	19170	19170	19170	0
396	20250113	115800	6376550	19170	19170	19170	19170	0
397	20250113	115700	6376550	19170	19170	19170	19170	0
398	20250113	115600	6376550	19170	19170	19170	19170	0
399	20250113	115500	6376550	19170	19170	19170	19170	0
400	20250113	115400	6376550	19170	19170	19170	19170	0
401	20250113	115300	6376550	19170	19170	19170	19170	0
402	20250113	115200	6376550	19170	19170	19170	19170	0
403	20250113	115100	6376550	19170	19170	19170	19170	0
404	20250113	115000	6376550	19170	19170	19170	19170	0
405	20250113	114900	6376550	19170	19170	19170	19170	17
406	20250113	114800	6050660	19210	19210	19210	19210	0
407	20250113	114700	6050660	19210	19210	19210	19210	0
408	20250113	114600	6050660	19210	19210	19210	19210	0
409	20250113	114500	6050660	19210	19210	19210	19210	0
410	20250113	114400	6050660	19210	19210	19210	19210	0
411	20250113	114300	6050660	19210	19210	19210	19210	0
412	20250113	114200	6050660	19210	19210	19210	19210	0
413	20250113	114100	6050660	19210	19210	19210	19210	0
414	20250113	114000	6050660	19210	19210	19210	19210	0
415	20250113	113900	6050660	19210	19210	19210	19210	0
416	20250113	113800	6050660	19210	19210	19210	19210	0
417	20250113	113700	6050660	19210	19210	19210	19210	0
418	20250113	113600	6050660	19210	19210	19210	19210	0
419	20250113	113500	6050660	19210	19210	19210	19210	0
420	20250113	113400	6050660	19210	19210	19210	19210	0
421	20250113	113300	6050660	19210	19210	19210	19210	0
422	20250113	113200	6050660	19210	19210	19210	19210	0
423	20250113	113100	6050660	19210	19210	19210	19210	0
424	20250113	113000	6050660	19210	19210	19210	19210	0
425	20250113	112900	6050660	19210	19210	19210	19210	0
426	20250113	112800	6050660	19210	19210	19210	19210	0
427	20250113	112700	6050660	19210	19210	19210	19210	0
428	20250113	112600	6050660	19210	19210	19210	19210	0
429	20250113	112500	6050660	19210	19210	19210	19210	0
430	20250113	112400	6050660	19210	19210	19210	19210	0
431	20250113	112300	6050660	19210	19210	19210	19210	0
432	20250113	112200	6050660	19210	19210	19210	19210	0
433	20250113	112100	6050660	19210	19210	19210	19210	0
434	20250113	112000	6050660	19210	19210	19210	19210	0
435	20250113	111900	6050660	19210	19210	19210	19210	0
436	20250113	111800	6050660	19210	19210	19210	19210	0
437	20250113	111700	6050660	19210	19210	19210	19210	0
438	20250113	111600	6050660	19210	19210	19210	19210	0
439	20250113	111500	6050660	19210	19210	19210	19210	0
440	20250113	111400	6050660	19210	19210	19210	19210	0
441	20250113	111300	6050660	19210	19210	19210	19210	0
442	20250113	111200	6050660	19210	19210	19210	19210	0
443	20250113	111100	6050660	19210	19210	19210	19210	0
444	20250113	111000	6050660	19210	19210	19210	19210	0
445	20250113	110900	6050660	19210	19210	19210	19210	0
446	20250113	110800	6050660	19210	19210	19210	19210	0
447	20250113	110700	6050660	19210	19210	19210	19210	0
448	20250113	110600	6050660	19210	19210	19210	19210	0
449	20250113	110500	6050660	19210	19210	19210	19210	0
450	20250113	110400	6050660	19210	19210	19210	19210	0
451	20250113	110300	6050660	19210	19210	19210	19210	0
452	20250113	110200	6050660	19210	19210	19210	19210	0
453	20250113	110100	6050660	19210	19210	19210	19210	0
454	20250113	110000	6050660	19210	19210	19210	19210	0
455	20250113	105900	6050660	19210	19210	19210	19210	0
456	20250113	105800	6050660	19210	19210	19210	19210	0
457	20250113	105700	6050660	19210	19210	19210	19210	0
458	20250113	105600	6050660	19210	19210	19210	19210	0
459	20250113	105500	6050660	19210	19210	19210	19210	0
460	20250113	105400	6050660	19210	19210	19210	19210	0
461	20250113	105300	6050660	19210	19210	19210	19210	0
462	20250113	105200	6050660	19210	19210	19210	19210	0
463	20250113	105100	6050660	19210	19210	19210	19210	0
464	20250113	105000	6050660	19210	19210	19210	19210	0
465	20250113	104900	6050660	19210	19210	19210	19210	0
466	20250113	104800	6050660	19210	19210	19210	19210	0
467	20250113	104700	6050660	19210	19210	19210	19210	0
468	20250113	104600	6050660	19210	19210	19210	19210	0
469	20250113	104500	6050660	19210	19210	19210	19210	0
470	20250113	104400	6050660	19210	19210	19210	19210	0
471	20250113	104300	6050660	19210	19210	19210	19210	0
472	20250113	104200	6050660	19210	19210	19210	19210	0
473	20250113	104100	6050660	19210	19210	19210	19210	1
474	20250113	104000	6031450	18950	18950	18950	18950	0
475	20250113	103900	6031450	18950	18950	18950	18950	0
476	20250113	103800	6031450	18950	18950	18950	18950	0
477	20250113	103700	6031450	18950	18950	18950	18950	0
478	20250113	103600	6031450	18950	18950	18950	18950	0
479	20250113	103500	6031450	18950	18950	18950	18950	0
480	20250113	103400	6031450	18950	18950	18950	18950	0
481	20250113	103300	6031450	18950	18950	18950	18950	0
482	20250113	103200	6031450	18950	18950	18950	18950	0
483	20250113	103100	6031450	18950	18950	18950	18950	0
484	20250113	103000	6031450	18950	18950	18950	18950	0
485	20250113	102900	6031450	18950	18950	18950	18950	0
486	20250113	102800	6031450	18950	18950	18950	18950	0
487	20250113	102700	6031450	18950	18950	18950	18950	0
488	20250113	102600	6031450	18950	18950	18950	18950	0
489	20250113	102500	6031450	18950	18950	18950	18950	0
490	20250113	102400	6031450	18950	18950	18950	18950	0
491	20250113	102300	6031450	18950	18950	18950	18950	0
492	20250113	102200	6031450	18950	18950	18950	18950	0
493	20250113	102100	6031450	18950	18950	18950	18950	0
494	20250113	102000	6031450	18950	18950	18950	18950	0
495	20250113	101900	6031450	18950	18950	18950	18950	0
496	20250113	101800	6031450	18950	18950	18950	18950	0
497	20250113	101700	6031450	18950	18950	18950	18950	0
498	20250113	101600	6031450	18950	18950	18950	18950	0
499	20250113	101500	6031450	18950	18950	18950	18950	0
500	20250113	101400	6031450	18950	18950	18950	18950	0
501	20250113	101300	6031450	18950	18950	18950	18950	0
502	20250113	101200	6031450	18950	18950	18950	18950	0
503	20250113	101100	6031450	18950	18950	18950	18950	0
504	20250113	101000	6031450	18950	18950	18950	18950	0
505	20250113	100900	6031450	18950	18950	18950	18950	0
506	20250113	100800	6031450	18950	18950	18950	18950	0
507	20250113	100700	6031450	18950	18950	18950	18950	0
508	20250113	100600	6031450	18950	18950	18950	18950	0
509	20250113	100500	6031450	18950	18950	18950	18950	0
510	20250113	100400	6031450	18950	18950	18950	18950	0
511	20250113	100300	6031450	18950	18950	18950	18950	0
512	20250113	100200	6031450	18950	18950	18950	18950	0
513	20250113	100100	6031450	18950	18950	18950	18950	0
514	20250113	100000	6031450	18950	18950	18950	18950	8
515	20250113	095900	5879850	18940	18940	18940	18940	0
516	20250113	095800	5879850	18940	18940	18940	18940	0
517	20250113	095700	5879850	18940	18940	18940	18940	2
518	20250113	095600	5841970	18600	19000	19000	18600	55
519	20250113	095500	4811030	18940	18950	18950	18940	4
520	20250113	095400	4735260	18980	19000	19000	18980	15
521	20250113	095300	4450300	19490	19490	19490	19490	0
522	20250113	095200	4450300	19490	19490	19490	19490	0
523	20250113	095100	4450300	19490	19490	19490	19490	0
524	20250113	095000	4450300	19490	19490	19490	19490	0
525	20250113	094900	4450300	19490	19490	19490	19490	0
526	20250113	094800	4450300	19490	19490	19490	19490	0
527	20250113	094700	4450300	19490	19490	19490	19490	0
528	20250113	094600	4450300	19490	19490	19490	19490	0
529	20250113	094500	4450300	19490	19490	19490	19490	0
530	20250113	094400	4450300	19490	19490	19490	19490	0
531	20250113	094300	4450300	19490	19490	19490	19490	0
532	20250113	094200	4450300	19490	19490	19490	19490	0
533	20250113	094100	4450300	19490	19490	19490	19490	0
534	20250113	094000	4450300	19490	19490	19490	19490	0
535	20250113	093900	4450300	19490	19490	19490	19490	0
536	20250113	093800	4450300	19490	19490	19490	19490	0
537	20250113	093700	4450300	19490	19490	19490	19490	6
538	20250113	093600	4333360	19490	19490	19490	19490	0
539	20250113	093500	4333360	19490	19480	19490	19480	7
540	20250113	093400	4196980	18940	18940	18940	18940	0
541	20250113	093300	4196980	18940	18940	18940	18940	0
542	20250113	093200	4196980	18940	18940	18940	18940	0
543	20250113	093100	4196980	18940	18940	18940	18940	0
544	20250113	093000	4196980	18940	18940	18940	18940	0
545	20250113	092900	4196980	18940	18940	18940	18940	0
546	20250113	092800	4196980	18940	18940	18940	18940	0
547	20250113	092700	4196980	18940	18940	18940	18940	0
548	20250113	092600	4196980	18940	18940	18940	18940	0
549	20250113	092500	4196980	18940	18940	18940	18940	0
550	20250113	092400	4196980	18940	18940	18940	18940	0
551	20250113	092300	4196980	18940	18940	18940	18940	0
552	20250113	092200	4196980	18940	18940	18940	18940	0
553	20250113	092100	4196980	18940	18940	18940	18940	0
554	20250113	092000	4196980	18940	18940	18940	18940	0
555	20250113	091900	4196980	18940	18940	18940	18940	0
556	20250113	091800	4196980	18940	18940	18940	18940	0
557	20250113	091700	4196980	18940	18940	18940	18940	0
558	20250113	091600	4196980	18940	18940	18940	18940	0
559	20250113	091500	4196980	18940	18940	18940	18940	0
560	20250113	091400	4196980	18940	18940	18940	18940	0
561	20250113	091300	4196980	18940	18940	18940	18940	0
562	20250113	091200	4196980	18940	18940	18940	18940	0
563	20250113	091100	4196980	18940	18940	18940	18940	0
564	20250113	091000	4196980	18940	18940	18940	18940	3
565	20250113	090900	4140160	18820	18820	18820	18820	0
566	20250113	090800	4140160	18820	18820	18820	18820	0
567	20250113	090700	4140160	18820	18820	18820	18820	0
568	20250113	090600	4140160	18820	18820	18820	18820	217
569	20250113	090500	56220	18820	18820	18820	18820	0
570	20250113	090400	56220	18820	18820	18820	18820	0
571	20250113	090300	56220	18820	18820	18820	18820	1
572	20250113	090200	37400	18700	18700	18700	18700	0
573	20250113	090100	37400	18700	18700	18700	18700	2
574	20250113	090000	0	18820	18820	18820	18820	0