KissMeData/036630/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	192100	98329068	417	417	417	417	2003
3	20250110	192000	98329068	417	417	417	417	0
4	20250110	191900	98329068	417	417	417	417	0
5	20250110	191800	98329068	417	417	417	417	0
6	20250110	191700	98329068	417	417	417	417	0
7	20250110	191600	98329068	417	417	417	417	0
8	20250110	191500	98329068	417	417	417	417	0
9	20250110	191400	98329068	417	417	417	417	0
10	20250110	191300	98329068	417	417	417	417	0
11	20250110	191200	98329068	417	417	417	417	0
12	20250110	191100	98329068	417	417	417	417	0
13	20250110	191000	98329068	417	417	417	417	0
14	20250110	190900	98329068	417	417	417	417	0
15	20250110	190800	98329068	417	417	417	417	0
16	20250110	190700	98329068	417	417	417	417	0
17	20250110	190600	98329068	417	417	417	417	0
18	20250110	190500	98329068	417	417	417	417	0
19	20250110	190400	98329068	417	417	417	417	0
20	20250110	190300	98329068	417	417	417	417	0
21	20250110	190200	98329068	417	417	417	417	0
22	20250110	190100	98329068	417	417	417	417	0
23	20250110	190000	98329068	417	417	417	417	0
24	20250110	185900	98329068	417	417	417	417	0
25	20250110	185800	98329068	417	417	417	417	0
26	20250110	185700	98329068	417	417	417	417	0
27	20250110	185600	98329068	417	417	417	417	0
28	20250110	185500	98329068	417	417	417	417	0
29	20250110	185400	98329068	417	417	417	417	0
30	20250110	185300	98329068	417	417	417	417	0
31	20250110	185200	98329068	417	417	417	417	0
32	20250110	185100	98329068	417	417	417	417	2003
33	20250110	185000	98329068	417	417	417	417	0
34	20250110	184900	98329068	417	417	417	417	0
35	20250110	184800	98329068	417	417	417	417	0
36	20250110	184700	98329068	417	417	417	417	0
37	20250110	184600	98329068	417	417	417	417	0
38	20250110	184500	98329068	417	417	417	417	0
39	20250110	184400	98329068	417	417	417	417	0
40	20250110	184300	98329068	417	417	417	417	0
41	20250110	184200	98329068	417	417	417	417	0
42	20250110	184100	98329068	417	417	417	417	0
43	20250110	184000	98329068	417	417	417	417	0
44	20250110	183900	98329068	417	417	417	417	0
45	20250110	183800	98329068	417	417	417	417	0
46	20250110	183700	98329068	417	417	417	417	0
47	20250110	183600	98329068	417	417	417	417	0
48	20250110	183500	98329068	417	417	417	417	0
49	20250110	183400	98329068	417	417	417	417	0
50	20250110	183300	98329068	417	417	417	417	0
51	20250110	183200	98329068	417	417	417	417	0
52	20250110	183100	98329068	417	417	417	417	0
53	20250110	183000	98329068	417	417	417	417	0
54	20250110	182900	98329068	417	417	417	417	0
55	20250110	182800	98329068	417	417	417	417	0
56	20250110	182700	98329068	417	417	417	417	0
57	20250110	182600	98329068	417	417	417	417	0
58	20250110	182500	98329068	417	417	417	417	0
59	20250110	182400	98329068	417	417	417	417	0
60	20250110	182300	98329068	417	417	417	417	0
61	20250110	182200	98329068	417	417	417	417	0
62	20250110	182100	98329068	417	417	417	417	2003
63	20250110	182000	98329068	417	417	417	417	0
64	20250110	181900	98329068	417	417	417	417	0
65	20250110	181800	98329068	417	417	417	417	0
66	20250110	181700	98329068	417	417	417	417	0
67	20250110	181600	98329068	417	417	417	417	0
68	20250110	181500	98329068	417	417	417	417	0
69	20250110	181400	98329068	417	417	417	417	0
70	20250110	181300	98329068	417	417	417	417	0
71	20250110	181200	98329068	417	417	417	417	0
72	20250110	181100	98329068	417	417	417	417	0
73	20250110	181000	98329068	417	417	417	417	0
74	20250110	180900	98329068	417	417	417	417	0
75	20250110	180800	98329068	417	417	417	417	0
76	20250110	180700	98329068	417	417	417	417	0
77	20250110	180600	98329068	417	417	417	417	0
78	20250110	180500	98329068	417	417	417	417	0
79	20250110	180400	98329068	417	417	417	417	0
80	20250110	180300	98329068	417	417	417	417	0
81	20250110	180200	98329068	417	417	417	417	0
82	20250110	180100	98329068	417	417	417	417	0
83	20250110	180000	98329068	417	417	417	417	0
84	20250110	175900	98329068	417	417	417	417	0
85	20250110	175800	98329068	417	417	417	417	0
86	20250110	175700	98329068	417	417	417	417	0
87	20250110	175600	98329068	417	417	417	417	0
88	20250110	175500	98329068	417	417	417	417	0
89	20250110	175400	98329068	417	417	417	417	0
90	20250110	175300	98329068	417	417	417	417	0
91	20250110	175200	98329068	417	417	417	417	0
92	20250110	175100	98329068	417	417	417	417	2003
93	20250110	175000	98329068	417	417	417	417	0
94	20250110	174900	98329068	417	417	417	417	0
95	20250110	174800	98329068	417	417	417	417	0
96	20250110	174700	98329068	417	417	417	417	0
97	20250110	174600	98329068	417	417	417	417	0
98	20250110	174500	98329068	417	417	417	417	0
99	20250110	174400	98329068	417	417	417	417	0
100	20250110	174300	98329068	417	417	417	417	0
101	20250110	174200	98329068	417	417	417	417	0
102	20250110	174100	98329068	417	417	417	417	0
103	20250110	174000	98329068	417	417	417	417	0
104	20250110	173900	98329068	417	417	417	417	0
105	20250110	173800	98329068	417	417	417	417	0
106	20250110	173700	98329068	417	417	417	417	0
107	20250110	173600	98329068	417	417	417	417	0
108	20250110	173500	98329068	417	417	417	417	0
109	20250110	173400	98329068	417	417	417	417	0
110	20250110	173300	98329068	417	417	417	417	0
111	20250110	173200	98329068	417	417	417	417	0
112	20250110	173100	98329068	417	417	417	417	0
113	20250110	173000	98329068	417	417	417	417	0
114	20250110	172900	98329068	417	417	417	417	0
115	20250110	172800	98329068	417	417	417	417	0
116	20250110	172700	98329068	417	417	417	417	0
117	20250110	172600	98329068	417	417	417	417	0
118	20250110	172500	98329068	417	417	417	417	0
119	20250110	172400	98329068	417	417	417	417	0
120	20250110	172300	98329068	417	417	417	417	0
121	20250110	172200	98329068	417	417	417	417	0
122	20250110	172100	98329068	417	417	417	417	2003
123	20250110	172000	98329068	417	417	417	417	0
124	20250110	171900	98329068	417	417	417	417	0
125	20250110	171800	98329068	417	417	417	417	0
126	20250110	171700	98329068	417	417	417	417	0
127	20250110	171600	98329068	417	417	417	417	0
128	20250110	171500	98329068	417	417	417	417	0
129	20250110	171400	98329068	417	417	417	417	0
130	20250110	171300	98329068	417	417	417	417	0
131	20250110	171200	98329068	417	417	417	417	0
132	20250110	171100	98329068	417	417	417	417	0
133	20250110	171000	98329068	417	417	417	417	0
134	20250110	170900	98329068	417	417	417	417	0
135	20250110	170800	98329068	417	417	417	417	0
136	20250110	170700	98329068	417	417	417	417	0
137	20250110	170600	98329068	417	417	417	417	0
138	20250110	170500	98329068	417	417	417	417	0
139	20250110	170400	98329068	417	417	417	417	0
140	20250110	170300	98329068	417	417	417	417	0
141	20250110	170200	98329068	417	417	417	417	0
142	20250110	170100	98329068	417	417	417	417	0
143	20250110	170000	98329068	417	417	417	417	0
144	20250110	165900	98329068	417	417	417	417	0
145	20250110	165800	98329068	417	417	417	417	0
146	20250110	165700	98329068	417	417	417	417	0
147	20250110	165600	98329068	417	417	417	417	0
148	20250110	165500	98329068	417	417	417	417	0
149	20250110	165400	98329068	417	417	417	417	0
150	20250110	165300	98329068	417	417	417	417	0
151	20250110	165200	98329068	417	417	417	417	0
152	20250110	165100	98329068	417	417	417	417	2003
153	20250110	165000	98329068	417	417	417	417	0
154	20250110	164900	98329068	417	417	417	417	0
155	20250110	164800	98329068	417	417	417	417	0
156	20250110	164700	98329068	417	417	417	417	0
157	20250110	164600	98329068	417	417	417	417	0
158	20250110	164500	98329068	417	417	417	417	0
159	20250110	164400	98329068	417	417	417	417	0
160	20250110	164300	98329068	417	417	417	417	0
161	20250110	164200	98329068	417	417	417	417	0
162	20250110	164100	98329068	417	417	417	417	0
163	20250110	164000	98329068	417	417	417	417	0
164	20250110	163900	98329068	417	417	417	417	0
165	20250110	163800	98329068	417	417	417	417	0
166	20250110	163700	98329068	417	417	417	417	0
167	20250110	163600	98329068	417	417	417	417	0
168	20250110	163500	98329068	417	417	417	417	0
169	20250110	163400	98329068	417	417	417	417	0
170	20250110	163300	98329068	417	417	417	417	0
171	20250110	163200	98329068	417	417	417	417	0
172	20250110	163100	98329068	417	417	417	417	0
173	20250110	163000	98329068	417	417	417	417	0
174	20250110	162900	98329068	417	417	417	417	0
175	20250110	162800	98329068	417	417	417	417	0
176	20250110	162700	98329068	417	417	417	417	0
177	20250110	162600	98329068	417	417	417	417	0
178	20250110	162500	98329068	417	417	417	417	0
179	20250110	162400	98329068	417	417	417	417	0
180	20250110	162300	98329068	417	417	417	417	0
181	20250110	162200	98329068	417	417	417	417	0
182	20250110	162100	98329068	417	417	417	417	2003
183	20250110	162000	98329068	417	417	417	417	0
184	20250110	161900	98329068	417	417	417	417	0
185	20250110	161800	98329068	417	417	417	417	0
186	20250110	161700	98329068	417	417	417	417	0
187	20250110	161600	98329068	417	417	417	417	0
188	20250110	161500	98329068	417	417	417	417	0
189	20250110	161400	98329068	417	417	417	417	0
190	20250110	161300	98329068	417	417	417	417	0
191	20250110	161200	98329068	417	417	417	417	0
192	20250110	161100	98329068	417	417	417	417	0
193	20250110	161000	98329068	417	417	417	417	0
194	20250110	160900	98329068	417	417	417	417	0
195	20250110	160800	98329068	417	417	417	417	0
196	20250110	160700	98329068	417	417	417	417	0
197	20250110	160600	98329068	417	417	417	417	0
198	20250110	160500	98329068	417	417	417	417	0
199	20250110	160400	98329068	417	417	417	417	0
200	20250110	160300	98329068	417	417	417	417	0
201	20250110	160200	98329068	417	417	417	417	0
202	20250110	160100	98329068	417	417	417	417	0
203	20250110	160000	98329068	417	417	417	417	0
204	20250110	155900	98329068	417	417	417	417	0
205	20250110	155800	98329068	417	417	417	417	0
206	20250110	155700	98329068	417	417	417	417	0
207	20250110	155600	98329068	417	417	417	417	0
208	20250110	155500	98329068	417	417	417	417	0
209	20250110	155400	98329068	417	417	417	417	0
210	20250110	155300	98329068	417	417	417	417	0
211	20250110	155200	98329068	417	417	417	417	0
212	20250110	155100	98329068	417	417	417	417	2003
213	20250110	155000	98329068	417	417	417	417	0
214	20250110	154900	98329068	417	417	417	417	0
215	20250110	154800	98329068	417	417	417	417	0
216	20250110	154700	98329068	417	417	417	417	0
217	20250110	154600	98329068	417	417	417	417	0
218	20250110	154500	98329068	417	417	417	417	0
219	20250110	154400	98329068	417	417	417	417	0
220	20250110	154300	98329068	417	417	417	417	0
221	20250110	154200	98329068	417	417	417	417	0
222	20250110	154100	98329068	417	417	417	417	0
223	20250110	154000	98329068	417	417	417	417	0
224	20250110	153900	98329068	417	417	417	417	0
225	20250110	153800	98329068	417	417	417	417	0
226	20250110	153700	98329068	417	417	417	417	0
227	20250110	153600	98329068	417	417	417	417	0
228	20250110	153500	98329068	417	417	417	417	0
229	20250110	153400	98329068	417	417	417	417	0
230	20250110	153300	98329068	417	417	417	417	0
231	20250110	153200	98329068	417	417	417	417	0
232	20250110	153100	98329068	417	417	417	417	0
233	20250110	153000	98329068	417	417	417	417	2003
234	20250110	152900	97493817	417	417	417	417	0
235	20250110	152800	97493817	417	417	417	417	0
236	20250110	152700	97493817	417	417	417	417	0
237	20250110	152600	97493817	417	417	417	417	0
238	20250110	152500	97493817	417	417	417	417	0
239	20250110	152400	97493817	417	417	417	417	0
240	20250110	152300	97493817	417	417	417	417	0
241	20250110	152200	97493817	417	417	417	417	0
242	20250110	152100	97493817	417	417	417	417	0
243	20250110	152000	97493817	417	417	417	417	0
244	20250110	151900	97493817	417	416	417	416	1026
245	20250110	151800	97066975	417	417	417	417	0
246	20250110	151700	97066975	417	417	417	417	0
247	20250110	151600	97066975	417	417	417	417	36
248	20250110	151500	97051963	417	417	417	417	15334
249	20250110	151400	90657685	417	417	417	417	79
250	20250110	151300	90624742	418	418	418	418	0
251	20250110	151200	90624742	418	418	418	418	0
252	20250110	151100	90624742	418	418	418	418	0
253	20250110	151000	90624742	418	418	418	418	0
254	20250110	150900	90624742	418	418	418	418	0
255	20250110	150800	90624742	418	418	418	418	5
256	20250110	150700	90622652	417	417	417	417	6352
257	20250110	150600	87973868	417	417	417	417	0
258	20250110	150500	87973868	417	417	417	417	0
259	20250110	150400	87973868	417	417	417	417	0
260	20250110	150300	87973868	417	417	417	417	0
261	20250110	150200	87973868	417	417	417	417	0
262	20250110	150100	87973868	417	417	417	417	33
263	20250110	150000	87960107	416	416	416	416	0
264	20250110	145900	87960107	416	416	416	416	0
265	20250110	145800	87960107	416	416	416	416	0
266	20250110	145700	87960107	416	416	416	416	0
267	20250110	145600	87960107	416	416	416	416	0
268	20250110	145500	87960107	416	416	416	416	0
269	20250110	145400	87960107	416	416	416	416	0
270	20250110	145300	87960107	416	416	416	416	0
271	20250110	145200	87960107	416	416	416	416	0
272	20250110	145100	87960107	416	416	416	416	1008
273	20250110	145000	87540779	416	416	416	416	0
274	20250110	144900	87540779	416	416	416	416	0
275	20250110	144800	87540779	416	416	416	416	0
276	20250110	144700	87540779	416	416	416	416	0
277	20250110	144600	87540779	416	416	416	416	0
278	20250110	144500	87540779	416	417	417	416	11
279	20250110	144400	87536193	414	414	414	414	0
280	20250110	144300	87536193	414	414	414	414	0
281	20250110	144200	87536193	414	414	414	414	0
282	20250110	144100	87536193	414	414	414	414	0
283	20250110	144000	87536193	414	414	414	414	0
284	20250110	143900	87536193	414	414	414	414	0
285	20250110	143800	87536193	414	414	414	414	0
286	20250110	143700	87536193	414	414	414	414	0
287	20250110	143600	87536193	414	415	415	414	11
288	20250110	143500	87531633	416	416	416	416	5005
289	20250110	143400	85449553	416	416	416	416	0
290	20250110	143300	85449553	416	416	416	416	5
291	20250110	143200	85447473	414	414	414	414	7723
292	20250110	143100	82250151	414	414	414	414	20
293	20250110	143000	82241871	413	413	413	413	0
294	20250110	142900	82241871	413	413	413	413	0
295	20250110	142800	82241871	413	413	413	413	0
296	20250110	142700	82241871	413	413	413	413	0
297	20250110	142600	82241871	413	414	414	413	2534
298	20250110	142500	81193766	415	415	415	415	0
299	20250110	142400	81193766	415	415	415	415	0
300	20250110	142300	81193766	415	415	415	415	10
301	20250110	142200	81189616	414	415	415	414	6205
302	20250110	142100	78620060	415	415	415	415	0
303	20250110	142000	78620060	415	415	415	415	0
304	20250110	141900	78620060	415	415	415	415	0
305	20250110	141800	78620060	415	415	415	415	2314
306	20250110	141700	77659750	415	415	415	415	0
307	20250110	141600	77659750	415	415	415	415	0
308	20250110	141500	77659750	415	415	415	415	0
309	20250110	141400	77659750	415	415	415	415	3
310	20250110	141300	77658505	415	415	415	415	5
311	20250110	141200	77656430	415	415	415	414	10
312	20250110	141100	77652281	415	415	415	415	0
313	20250110	141000	77652281	415	415	415	415	10
314	20250110	140900	77648131	414	415	415	414	3
315	20250110	140800	77646887	414	414	414	414	0
316	20250110	140700	77646887	414	414	414	414	0
317	20250110	140600	77646887	414	414	414	414	0
318	20250110	140500	77646887	414	414	414	414	0
319	20250110	140400	77646887	414	414	414	414	0
320	20250110	140300	77646887	414	415	415	414	11
321	20250110	140200	77642323	414	414	414	414	0
322	20250110	140100	77642323	414	414	414	414	0
323	20250110	140000	77642323	414	416	416	414	277
324	20250110	135900	77527145	416	416	416	416	0
325	20250110	135800	77527145	416	416	416	416	0
326	20250110	135700	77527145	416	416	416	416	0
327	20250110	135600	77527145	416	416	416	416	0
328	20250110	135500	77527145	416	416	416	416	0
329	20250110	135400	77527145	416	416	416	416	0
330	20250110	135300	77527145	416	416	416	416	0
331	20250110	135200	77527145	416	416	416	416	0
332	20250110	135100	77527145	416	416	416	416	0
333	20250110	135000	77527145	416	416	416	416	0
334	20250110	134900	77527145	416	416	416	416	0
335	20250110	134800	77527145	416	416	416	416	0
336	20250110	134700	77527145	416	416	416	416	0
337	20250110	134600	77527145	416	416	416	416	0
338	20250110	134500	77527145	416	416	416	416	0
339	20250110	134400	77527145	416	416	416	416	0
340	20250110	134300	77527145	416	416	416	416	0
341	20250110	134200	77527145	416	416	416	416	0
342	20250110	134100	77527145	416	416	416	416	0
343	20250110	134000	77527145	416	416	416	416	0
344	20250110	133900	77527145	416	416	416	416	0
345	20250110	133800	77527145	416	416	416	416	2
346	20250110	133700	77526313	417	417	417	417	0
347	20250110	133600	77526313	417	417	417	417	0
348	20250110	133500	77526313	417	417	417	417	0
349	20250110	133400	77526313	417	417	417	417	0
350	20250110	133300	77526313	417	417	417	417	0
351	20250110	133200	77526313	417	417	417	417	0
352	20250110	133100	77526313	417	417	417	417	0
353	20250110	133000	77526313	417	417	417	417	0
354	20250110	132900	77526313	417	417	417	417	0
355	20250110	132800	77526313	417	417	417	417	0
356	20250110	132700	77526313	417	417	417	417	1
357	20250110	132600	77525896	417	417	417	417	0
358	20250110	132500	77525896	417	417	417	417	0
359	20250110	132400	77525896	417	417	417	417	3
360	20250110	132300	77524645	417	417	417	417	0
361	20250110	132200	77524645	417	417	417	417	0
362	20250110	132100	77524645	417	417	417	417	6
363	20250110	132000	77522143	413	413	413	413	1460
364	20250110	131900	76919163	413	413	413	413	0
365	20250110	131800	76919163	413	413	413	413	2000
366	20250110	131700	76093163	414	417	417	412	79726
367	20250110	131600	43080738	418	418	418	418	0
368	20250110	131500	43080738	418	418	418	418	0
369	20250110	131400	43080738	418	418	418	418	0
370	20250110	131300	43080738	418	418	418	418	0
371	20250110	131200	43080738	418	418	418	418	300
372	20250110	131100	42955338	418	418	418	418	0
373	20250110	131000	42955338	418	418	418	418	0
374	20250110	130900	42955338	418	418	418	418	1213
375	20250110	130800	42448304	417	417	417	417	0
376	20250110	130700	42448304	417	417	417	417	0
377	20250110	130600	42448304	417	418	418	417	249
378	20250110	130500	42344422	418	418	418	418	0
379	20250110	130400	42344422	418	418	418	418	0
380	20250110	130300	42344422	418	418	418	418	4137
381	20250110	130200	40615156	418	418	418	418	2
382	20250110	130100	40614320	419	419	419	419	0
383	20250110	130000	40614320	419	419	419	419	2433
384	20250110	125900	39594893	419	419	419	419	2341
385	20250110	125800	38614014	418	418	418	418	0
386	20250110	125700	38614014	418	418	418	418	0
387	20250110	125600	38614014	418	418	418	418	5
388	20250110	125500	38611924	419	419	419	419	0
389	20250110	125400	38611924	419	419	419	419	21
390	20250110	125300	38603125	418	418	418	418	0
391	20250110	125200	38603125	418	418	418	418	1428
392	20250110	125100	38006221	419	419	419	419	0
393	20250110	125000	38006221	419	419	419	419	0
394	20250110	124900	38006221	419	419	419	419	0
395	20250110	124800	38006221	419	419	419	419	0
396	20250110	124700	38006221	419	419	419	419	0
397	20250110	124600	38006221	419	419	419	419	0
398	20250110	124500	38006221	419	419	419	419	0
399	20250110	124400	38006221	419	419	419	419	0
400	20250110	124300	38006221	419	419	419	419	0
401	20250110	124200	38006221	419	419	419	419	0
402	20250110	124100	38006221	419	419	419	419	0
403	20250110	124000	38006221	419	419	419	419	0
404	20250110	123900	38006221	419	418	419	418	51
405	20250110	123800	37984902	418	418	418	418	141
406	20250110	123700	37925964	418	418	418	418	1284
407	20250110	123600	37389252	418	418	418	418	0
408	20250110	123500	37389252	418	418	418	418	0
409	20250110	123400	37389252	418	418	418	418	0
410	20250110	123300	37389252	418	418	418	418	0
411	20250110	123200	37389252	418	418	418	418	0
412	20250110	123100	37389252	418	418	418	418	0
413	20250110	123000	37389252	418	418	418	418	0
414	20250110	122900	37389252	418	418	418	418	0
415	20250110	122800	37389252	418	418	418	418	0
416	20250110	122700	37389252	418	418	418	418	0
417	20250110	122600	37389252	418	418	418	418	50
418	20250110	122500	37368352	418	418	418	418	52
419	20250110	122400	37346616	419	419	419	419	0
420	20250110	122300	37346616	419	419	419	419	0
421	20250110	122200	37346616	419	419	419	419	0
422	20250110	122100	37346616	419	419	419	419	0
423	20250110	122000	37346616	419	419	419	419	0
424	20250110	121900	37346616	419	419	419	419	0
425	20250110	121800	37346616	419	419	419	419	0
426	20250110	121700	37346616	419	419	419	419	1
427	20250110	121600	37346197	419	419	419	419	0
428	20250110	121500	37346197	419	419	419	419	2
429	20250110	121400	37345359	416	416	416	416	0
430	20250110	121300	37345359	416	416	416	416	0
431	20250110	121200	37345359	416	416	416	416	0
432	20250110	121100	37345359	416	416	416	416	0
433	20250110	121000	37345359	416	416	416	416	0
434	20250110	120900	37345359	416	416	416	416	0
435	20250110	120800	37345359	416	416	416	416	0
436	20250110	120700	37345359	416	416	416	416	0
437	20250110	120600	37345359	416	416	416	416	0
438	20250110	120500	37345359	416	416	416	416	0
439	20250110	120400	37345359	416	416	416	416	0
440	20250110	120300	37345359	416	416	416	416	0
441	20250110	120200	37345359	416	416	416	416	0
442	20250110	120100	37345359	416	416	416	416	0
443	20250110	120000	37345359	416	416	416	416	0
444	20250110	115900	37345359	416	416	416	416	0
445	20250110	115800	37345359	416	416	416	416	0
446	20250110	115700	37345359	416	416	416	416	0
447	20250110	115600	37345359	416	416	416	416	0
448	20250110	115500	37345359	416	416	416	416	0
449	20250110	115400	37345359	416	416	416	416	0
450	20250110	115300	37345359	416	416	416	416	0
451	20250110	115200	37345359	416	416	416	416	0
452	20250110	115100	37345359	416	416	416	416	0
453	20250110	115000	37345359	416	416	416	416	0
454	20250110	114900	37345359	416	416	416	416	4500
455	20250110	114800	35473359	416	416	416	416	0
456	20250110	114700	35473359	416	416	416	416	0
457	20250110	114600	35473359	416	416	416	416	230
458	20250110	114500	35377679	416	416	416	416	0
459	20250110	114400	35377679	416	416	416	416	0
460	20250110	114300	35377679	416	416	416	416	0
461	20250110	114200	35377679	416	416	416	416	0
462	20250110	114100	35377679	416	416	416	416	0
463	20250110	114000	35377679	416	416	416	416	0
464	20250110	113900	35377679	416	416	416	416	0
465	20250110	113800	35377679	416	416	416	416	2000
466	20250110	113700	34545679	417	417	417	417	0
467	20250110	113600	34545679	417	417	417	417	0
468	20250110	113500	34545679	417	417	417	417	0
469	20250110	113400	34545679	417	417	417	417	0
470	20250110	113300	34545679	417	417	417	417	0
471	20250110	113200	34545679	417	417	417	417	0
472	20250110	113100	34545679	417	417	417	417	0
473	20250110	113000	34545679	417	417	417	417	1768
474	20250110	112900	33808423	417	417	417	417	0
475	20250110	112800	33808423	417	417	417	417	0
476	20250110	112700	33808423	417	417	417	417	0
477	20250110	112600	33808423	417	417	417	417	0
478	20250110	112500	33808423	417	417	417	417	0
479	20250110	112400	33808423	417	417	417	417	0
480	20250110	112300	33808423	417	417	417	417	0
481	20250110	112200	33808423	417	417	417	417	1
482	20250110	112100	33808006	416	416	416	416	0
483	20250110	112000	33808006	416	416	416	416	0
484	20250110	111900	33808006	416	416	416	416	5
485	20250110	111800	33805926	416	416	416	416	0
486	20250110	111700	33805926	416	416	416	416	0
487	20250110	111600	33805926	416	416	416	416	0
488	20250110	111500	33805926	416	416	416	416	0
489	20250110	111400	33805926	416	416	416	416	345
490	20250110	111300	33662406	416	416	416	416	0
491	20250110	111200	33662406	416	416	416	416	0
492	20250110	111100	33662406	416	416	416	416	0
493	20250110	111000	33662406	416	416	416	416	0
494	20250110	110900	33662406	416	416	416	416	0
495	20250110	110800	33662406	416	416	416	416	0
496	20250110	110700	33662406	416	416	416	416	0
497	20250110	110600	33662406	416	416	416	416	0
498	20250110	110500	33662406	416	416	416	416	0
499	20250110	110400	33662406	416	416	416	416	0
500	20250110	110300	33662406	416	416	416	416	21
501	20250110	110200	33653670	416	416	416	416	1442
502	20250110	110100	33053798	416	416	416	416	0
503	20250110	110000	33053798	416	416	416	416	0
504	20250110	105900	33053798	416	416	416	416	111
505	20250110	105800	33007622	417	417	417	417	0
506	20250110	105700	33007622	417	417	417	417	0
507	20250110	105600	33007622	417	417	417	417	0
508	20250110	105500	33007622	417	417	417	417	0
509	20250110	105400	33007622	417	417	417	417	5
510	20250110	105300	33005537	417	417	417	417	0
511	20250110	105200	33005537	417	417	417	417	16
512	20250110	105100	32998865	417	417	417	417	1
513	20250110	105000	32998448	417	417	417	417	0
514	20250110	104900	32998448	417	417	417	417	0
515	20250110	104800	32998448	417	417	417	417	0
516	20250110	104700	32998448	417	417	417	417	0
517	20250110	104600	32998448	417	417	417	417	0
518	20250110	104500	32998448	417	417	417	417	24
519	20250110	104400	32988440	417	417	417	417	0
520	20250110	104300	32988440	417	417	417	417	2
521	20250110	104200	32987606	417	417	417	417	0
522	20250110	104100	32987606	417	417	417	417	0
523	20250110	104000	32987606	417	417	417	417	0
524	20250110	103900	32987606	417	417	417	417	0
525	20250110	103800	32987606	417	417	417	417	0
526	20250110	103700	32987606	417	417	417	417	0
527	20250110	103600	32987606	417	417	417	417	0
528	20250110	103500	32987606	417	417	417	417	0
529	20250110	103400	32987606	417	417	417	417	6
530	20250110	103300	32985104	417	417	417	417	7
531	20250110	103200	32982185	417	417	417	417	0
532	20250110	103100	32982185	417	417	417	417	5013
533	20250110	103000	30891764	416	416	416	416	0
534	20250110	102900	30891764	416	416	416	416	0
535	20250110	102800	30891764	416	416	416	416	351
536	20250110	102700	30745748	417	417	417	417	1
537	20250110	102600	30745331	415	415	415	415	0
538	20250110	102500	30745331	415	416	416	415	24000
539	20250110	102400	20776090	417	417	417	417	0
540	20250110	102300	20776090	417	417	417	417	0
541	20250110	102200	20776090	417	417	417	417	0
542	20250110	102100	20776090	417	417	417	417	0
543	20250110	102000	20776090	417	417	417	417	3
544	20250110	101900	20774839	417	417	417	417	62
545	20250110	101800	20748985	417	417	417	417	0
546	20250110	101700	20748985	417	417	417	417	0
547	20250110	101600	20748985	417	417	417	417	0
548	20250110	101500	20748985	417	417	417	417	1000
549	20250110	101400	20331985	417	417	417	417	0
550	20250110	101300	20331985	417	417	417	417	1
551	20250110	101200	20331568	417	417	417	417	2
552	20250110	101100	20330734	416	416	416	416	0
553	20250110	101000	20330734	416	416	416	416	923
554	20250110	100900	19946766	416	416	416	416	0
555	20250110	100800	19946766	416	417	417	416	21
556	20250110	100700	19938019	417	417	417	417	1
557	20250110	100600	19937602	417	417	417	417	0
558	20250110	100500	19937602	417	417	417	417	0
559	20250110	100400	19937602	417	417	417	417	0
560	20250110	100300	19937602	417	417	417	417	0
561	20250110	100200	19937602	417	417	417	417	100
562	20250110	100100	19895902	418	418	418	418	89
563	20250110	100000	19858700	418	418	418	418	0
564	20250110	095900	19858700	418	418	418	418	19631
565	20250110	095800	11652942	418	418	418	418	0
566	20250110	095700	11652942	418	418	418	418	0
567	20250110	095600	11652942	418	418	418	418	0
568	20250110	095500	11652942	418	418	418	418	0
569	20250110	095400	11652942	418	418	418	418	0
570	20250110	095300	11652942	418	418	418	418	0
571	20250110	095200	11652942	418	418	418	418	0
572	20250110	095100	11652942	418	418	418	418	0
573	20250110	095000	11652942	418	418	418	418	0
574	20250110	094900	11652942	418	418	418	418	0
575	20250110	094800	11652942	418	415	418	414	3130
576	20250110	094700	10355318	416	416	416	416	20
577	20250110	094600	10346998	416	416	416	416	39
578	20250110	094500	10330774	416	416	416	416	5
579	20250110	094400	10328694	416	416	416	416	16
580	20250110	094300	10322038	416	416	416	416	0
581	20250110	094200	10322038	416	416	416	416	0
582	20250110	094100	10322038	416	416	416	416	1
583	20250110	094000	10321622	415	415	415	415	8
584	20250110	093900	10318302	415	415	415	415	24
585	20250110	093800	10308342	415	415	415	415	4727
586	20250110	093700	8346637	415	415	415	415	103
587	20250110	093600	8303892	416	416	416	416	1
588	20250110	093500	8303476	416	416	416	416	0
589	20250110	093400	8303476	416	416	416	416	0
590	20250110	093300	8303476	416	415	416	415	4001
591	20250110	093200	6643060	415	415	415	415	0
592	20250110	093100	6643060	415	415	415	415	11
593	20250110	093000	6638495	415	415	415	415	9
594	20250110	092900	6634760	416	416	416	416	3
595	20250110	092800	6633512	415	416	416	415	20
596	20250110	092700	6625210	416	416	416	416	4
597	20250110	092600	6623546	418	418	418	418	0
598	20250110	092500	6623546	418	418	418	418	1
599	20250110	092400	6623128	415	415	415	415	0
600	20250110	092300	6623128	415	416	416	415	27
601	20250110	092200	6611920	415	415	415	415	775
602	20250110	092100	6290295	415	415	415	415	0
603	20250110	092000	6290295	415	415	415	415	48
604	20250110	091900	6270375	418	418	418	418	1
605	20250110	091800	6269957	418	418	418	418	2
606	20250110	091700	6269121	418	418	418	418	48
607	20250110	091600	6249057	416	416	416	416	0
608	20250110	091500	6249057	416	416	416	416	0
609	20250110	091400	6249057	416	416	416	416	108
610	20250110	091300	6204129	418	417	418	417	10
611	20250110	091200	6199950	415	415	415	415	144
612	20250110	091100	6140190	415	415	415	415	0
613	20250110	091000	6140190	415	415	415	415	0
614	20250110	090900	6140190	415	415	415	415	0
615	20250110	090800	6140190	415	416	416	415	3302
616	20250110	090700	4767429	417	417	417	417	95
617	20250110	090600	4727814	417	417	417	417	0
618	20250110	090500	4727814	417	417	417	417	1
619	20250110	090400	4727397	416	416	416	416	0
620	20250110	090300	4727397	416	416	416	416	2341
621	20250110	090200	3753541	419	419	419	419	215
622	20250110	090100	3663456	416	416	416	416	0
623	20250110	090000	3663456	416	414	416	414	8848