KissMeData/037330/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	192200	38631486	1379	1379	1379	1379	120
3	20250116	192100	38631486	1379	1379	1379	1379	0
4	20250116	192000	38631486	1379	1379	1379	1379	0
5	20250116	191900	38631486	1379	1379	1379	1379	0
6	20250116	191800	38631486	1379	1379	1379	1379	0
7	20250116	191700	38631486	1379	1379	1379	1379	0
8	20250116	191600	38631486	1379	1379	1379	1379	0
9	20250116	191500	38631486	1379	1379	1379	1379	0
10	20250116	191400	38631486	1379	1379	1379	1379	0
11	20250116	191300	38631486	1379	1379	1379	1379	0
12	20250116	191200	38631486	1379	1379	1379	1379	0
13	20250116	191100	38631486	1379	1379	1379	1379	0
14	20250116	191000	38631486	1379	1379	1379	1379	0
15	20250116	190900	38631486	1379	1379	1379	1379	0
16	20250116	190800	38631486	1379	1379	1379	1379	0
17	20250116	190700	38631486	1379	1379	1379	1379	0
18	20250116	190600	38631486	1379	1379	1379	1379	0
19	20250116	190500	38631486	1379	1379	1379	1379	0
20	20250116	190400	38631486	1379	1379	1379	1379	0
21	20250116	190300	38631486	1379	1379	1379	1379	0
22	20250116	190200	38631486	1379	1379	1379	1379	0
23	20250116	190100	38631486	1379	1379	1379	1379	0
24	20250116	190000	38631486	1379	1379	1379	1379	0
25	20250116	185900	38631486	1379	1379	1379	1379	0
26	20250116	185800	38631486	1379	1379	1379	1379	0
27	20250116	185700	38631486	1379	1379	1379	1379	0
28	20250116	185600	38631486	1379	1379	1379	1379	0
29	20250116	185500	38631486	1379	1379	1379	1379	0
30	20250116	185400	38631486	1379	1379	1379	1379	0
31	20250116	185300	38631486	1379	1379	1379	1379	0
32	20250116	185200	38631486	1379	1379	1379	1379	120
33	20250116	185100	38631486	1379	1379	1379	1379	0
34	20250116	185000	38631486	1379	1379	1379	1379	0
35	20250116	184900	38631486	1379	1379	1379	1379	0
36	20250116	184800	38631486	1379	1379	1379	1379	0
37	20250116	184700	38631486	1379	1379	1379	1379	0
38	20250116	184600	38631486	1379	1379	1379	1379	0
39	20250116	184500	38631486	1379	1379	1379	1379	0
40	20250116	184400	38631486	1379	1379	1379	1379	0
41	20250116	184300	38631486	1379	1379	1379	1379	0
42	20250116	184200	38631486	1379	1379	1379	1379	0
43	20250116	184100	38631486	1379	1379	1379	1379	0
44	20250116	184000	38631486	1379	1379	1379	1379	0
45	20250116	183900	38631486	1379	1379	1379	1379	0
46	20250116	183800	38631486	1379	1379	1379	1379	0
47	20250116	183700	38631486	1379	1379	1379	1379	0
48	20250116	183600	38631486	1379	1379	1379	1379	0
49	20250116	183500	38631486	1379	1379	1379	1379	0
50	20250116	183400	38631486	1379	1379	1379	1379	0
51	20250116	183300	38631486	1379	1379	1379	1379	0
52	20250116	183200	38631486	1379	1379	1379	1379	0
53	20250116	183100	38631486	1379	1379	1379	1379	0
54	20250116	183000	38631486	1379	1379	1379	1379	0
55	20250116	182900	38631486	1379	1379	1379	1379	0
56	20250116	182800	38631486	1379	1379	1379	1379	0
57	20250116	182700	38631486	1379	1379	1379	1379	0
58	20250116	182600	38631486	1379	1379	1379	1379	0
59	20250116	182500	38631486	1379	1379	1379	1379	0
60	20250116	182400	38631486	1379	1379	1379	1379	0
61	20250116	182300	38631486	1379	1379	1379	1379	0
62	20250116	182200	38631486	1379	1379	1379	1379	120
63	20250116	182100	38631486	1379	1379	1379	1379	0
64	20250116	182000	38631486	1379	1379	1379	1379	0
65	20250116	181900	38631486	1379	1379	1379	1379	0
66	20250116	181800	38631486	1379	1379	1379	1379	0
67	20250116	181700	38631486	1379	1379	1379	1379	0
68	20250116	181600	38631486	1379	1379	1379	1379	0
69	20250116	181500	38631486	1379	1379	1379	1379	0
70	20250116	181400	38631486	1379	1379	1379	1379	0
71	20250116	181300	38631486	1379	1379	1379	1379	0
72	20250116	181200	38631486	1379	1379	1379	1379	0
73	20250116	181100	38631486	1379	1379	1379	1379	0
74	20250116	181000	38631486	1379	1379	1379	1379	0
75	20250116	180900	38631486	1379	1379	1379	1379	0
76	20250116	180800	38631486	1379	1379	1379	1379	0
77	20250116	180700	38631486	1379	1379	1379	1379	0
78	20250116	180600	38631486	1379	1379	1379	1379	0
79	20250116	180500	38631486	1379	1379	1379	1379	0
80	20250116	180400	38631486	1379	1379	1379	1379	0
81	20250116	180300	38631486	1379	1379	1379	1379	0
82	20250116	180200	38631486	1379	1379	1379	1379	0
83	20250116	180100	38631486	1379	1379	1379	1379	0
84	20250116	180000	38631486	1379	1379	1379	1379	0
85	20250116	175900	38631486	1379	1379	1379	1379	0
86	20250116	175800	38631486	1379	1379	1379	1379	0
87	20250116	175700	38631486	1379	1379	1379	1379	0
88	20250116	175600	38631486	1379	1379	1379	1379	0
89	20250116	175500	38631486	1379	1379	1379	1379	0
90	20250116	175400	38631486	1379	1379	1379	1379	0
91	20250116	175300	38631486	1379	1379	1379	1379	0
92	20250116	175200	38631486	1379	1379	1379	1379	120
93	20250116	175100	38631486	1379	1379	1379	1379	0
94	20250116	175000	38631486	1379	1379	1379	1379	0
95	20250116	174900	38631486	1379	1379	1379	1379	0
96	20250116	174800	38631486	1379	1379	1379	1379	0
97	20250116	174700	38631486	1379	1379	1379	1379	0
98	20250116	174600	38631486	1379	1379	1379	1379	0
99	20250116	174500	38631486	1379	1379	1379	1379	0
100	20250116	174400	38631486	1379	1379	1379	1379	0
101	20250116	174300	38631486	1379	1379	1379	1379	0
102	20250116	174200	38631486	1379	1379	1379	1379	0
103	20250116	174100	38631486	1379	1379	1379	1379	0
104	20250116	174000	38631486	1379	1379	1379	1379	0
105	20250116	173900	38631486	1379	1379	1379	1379	0
106	20250116	173800	38631486	1379	1379	1379	1379	0
107	20250116	173700	38631486	1379	1379	1379	1379	0
108	20250116	173600	38631486	1379	1379	1379	1379	0
109	20250116	173500	38631486	1379	1379	1379	1379	0
110	20250116	173400	38631486	1379	1379	1379	1379	0
111	20250116	173300	38631486	1379	1379	1379	1379	0
112	20250116	173200	38631486	1379	1379	1379	1379	0
113	20250116	173100	38631486	1379	1379	1379	1379	0
114	20250116	173000	38631486	1379	1379	1379	1379	0
115	20250116	172900	38631486	1379	1379	1379	1379	0
116	20250116	172800	38631486	1379	1379	1379	1379	0
117	20250116	172700	38631486	1379	1379	1379	1379	0
118	20250116	172600	38631486	1379	1379	1379	1379	0
119	20250116	172500	38631486	1379	1379	1379	1379	0
120	20250116	172400	38631486	1379	1379	1379	1379	0
121	20250116	172300	38631486	1379	1379	1379	1379	0
122	20250116	172200	38631486	1379	1379	1379	1379	120
123	20250116	172100	38631486	1379	1379	1379	1379	0
124	20250116	172000	38631486	1379	1379	1379	1379	0
125	20250116	171900	38631486	1379	1379	1379	1379	0
126	20250116	171800	38631486	1379	1379	1379	1379	0
127	20250116	171700	38631486	1379	1379	1379	1379	0
128	20250116	171600	38631486	1379	1379	1379	1379	0
129	20250116	171500	38631486	1379	1379	1379	1379	0
130	20250116	171400	38631486	1379	1379	1379	1379	0
131	20250116	171300	38631486	1379	1379	1379	1379	0
132	20250116	171200	38631486	1379	1379	1379	1379	0
133	20250116	171100	38631486	1379	1379	1379	1379	0
134	20250116	171000	38631486	1379	1379	1379	1379	0
135	20250116	170900	38631486	1379	1379	1379	1379	0
136	20250116	170800	38631486	1379	1379	1379	1379	0
137	20250116	170700	38631486	1379	1379	1379	1379	0
138	20250116	170600	38631486	1379	1379	1379	1379	0
139	20250116	170500	38631486	1379	1379	1379	1379	0
140	20250116	170400	38631486	1379	1379	1379	1379	0
141	20250116	170300	38631486	1379	1379	1379	1379	0
142	20250116	170200	38631486	1379	1379	1379	1379	0
143	20250116	170100	38631486	1379	1379	1379	1379	0
144	20250116	170000	38631486	1379	1379	1379	1379	0
145	20250116	165900	38631486	1379	1379	1379	1379	0
146	20250116	165800	38631486	1379	1379	1379	1379	0
147	20250116	165700	38631486	1379	1379	1379	1379	0
148	20250116	165600	38631486	1379	1379	1379	1379	0
149	20250116	165500	38631486	1379	1379	1379	1379	0
150	20250116	165400	38631486	1379	1379	1379	1379	0
151	20250116	165300	38631486	1379	1379	1379	1379	0
152	20250116	165200	38631486	1379	1379	1379	1379	120
153	20250116	165100	38631486	1379	1379	1379	1379	0
154	20250116	165000	38631486	1379	1379	1379	1379	0
155	20250116	164900	38631486	1379	1379	1379	1379	0
156	20250116	164800	38631486	1379	1379	1379	1379	0
157	20250116	164700	38631486	1379	1379	1379	1379	0
158	20250116	164600	38631486	1379	1379	1379	1379	0
159	20250116	164500	38631486	1379	1379	1379	1379	0
160	20250116	164400	38631486	1379	1379	1379	1379	0
161	20250116	164300	38631486	1379	1379	1379	1379	0
162	20250116	164200	38631486	1379	1379	1379	1379	0
163	20250116	164100	38631486	1379	1379	1379	1379	0
164	20250116	164000	38631486	1379	1379	1379	1379	0
165	20250116	163900	38631486	1379	1379	1379	1379	0
166	20250116	163800	38631486	1379	1379	1379	1379	0
167	20250116	163700	38631486	1379	1379	1379	1379	0
168	20250116	163600	38631486	1379	1379	1379	1379	0
169	20250116	163500	38631486	1379	1379	1379	1379	0
170	20250116	163400	38631486	1379	1379	1379	1379	0
171	20250116	163300	38631486	1379	1379	1379	1379	0
172	20250116	163200	38631486	1379	1379	1379	1379	0
173	20250116	163100	38631486	1379	1379	1379	1379	0
174	20250116	163000	38631486	1379	1379	1379	1379	0
175	20250116	162900	38631486	1379	1379	1379	1379	0
176	20250116	162800	38631486	1379	1379	1379	1379	0
177	20250116	162700	38631486	1379	1379	1379	1379	0
178	20250116	162600	38631486	1379	1379	1379	1379	0
179	20250116	162500	38631486	1379	1379	1379	1379	0
180	20250116	162400	38631486	1379	1379	1379	1379	0
181	20250116	162300	38631486	1379	1379	1379	1379	0
182	20250116	162200	38631486	1379	1379	1379	1379	120
183	20250116	162100	38631486	1379	1379	1379	1379	0
184	20250116	162000	38631486	1379	1379	1379	1379	0
185	20250116	161900	38631486	1379	1379	1379	1379	0
186	20250116	161800	38631486	1379	1379	1379	1379	0
187	20250116	161700	38631486	1379	1379	1379	1379	0
188	20250116	161600	38631486	1379	1379	1379	1379	0
189	20250116	161500	38631486	1379	1379	1379	1379	0
190	20250116	161400	38631486	1379	1379	1379	1379	0
191	20250116	161300	38631486	1379	1379	1379	1379	0
192	20250116	161200	38631486	1379	1379	1379	1379	0
193	20250116	161100	38631486	1379	1379	1379	1379	0
194	20250116	161000	38631486	1379	1379	1379	1379	0
195	20250116	160900	38631486	1379	1379	1379	1379	0
196	20250116	160800	38631486	1379	1379	1379	1379	0
197	20250116	160700	38631486	1379	1379	1379	1379	0
198	20250116	160600	38631486	1379	1379	1379	1379	0
199	20250116	160500	38631486	1379	1379	1379	1379	0
200	20250116	160400	38631486	1379	1379	1379	1379	0
201	20250116	160300	38631486	1379	1379	1379	1379	0
202	20250116	160200	38631486	1379	1379	1379	1379	0
203	20250116	160100	38631486	1379	1379	1379	1379	0
204	20250116	160000	38631486	1379	1379	1379	1379	0
205	20250116	155900	38631486	1379	1379	1379	1379	0
206	20250116	155800	38631486	1379	1379	1379	1379	0
207	20250116	155700	38631486	1379	1379	1379	1379	0
208	20250116	155600	38631486	1379	1379	1379	1379	0
209	20250116	155500	38631486	1379	1379	1379	1379	0
210	20250116	155400	38631486	1379	1379	1379	1379	0
211	20250116	155300	38631486	1379	1379	1379	1379	0
212	20250116	155200	38631486	1379	1379	1379	1379	120
213	20250116	155100	38631486	1379	1379	1379	1379	0
214	20250116	155000	38631486	1379	1379	1379	1379	0
215	20250116	154900	38631486	1379	1379	1379	1379	0
216	20250116	154800	38631486	1379	1379	1379	1379	0
217	20250116	154700	38631486	1379	1379	1379	1379	0
218	20250116	154600	38631486	1379	1379	1379	1379	0
219	20250116	154500	38631486	1379	1379	1379	1379	0
220	20250116	154400	38631486	1379	1379	1379	1379	0
221	20250116	154300	38631486	1379	1379	1379	1379	0
222	20250116	154200	38631486	1379	1379	1379	1379	0
223	20250116	154100	38631486	1379	1379	1379	1379	0
224	20250116	154000	38631486	1379	1379	1379	1379	0
225	20250116	153900	38631486	1379	1379	1379	1379	0
226	20250116	153800	38631486	1379	1379	1379	1379	0
227	20250116	153700	38631486	1379	1379	1379	1379	0
228	20250116	153600	38631486	1379	1379	1379	1379	0
229	20250116	153500	38631486	1379	1379	1379	1379	0
230	20250116	153400	38631486	1379	1379	1379	1379	0
231	20250116	153300	38631486	1379	1379	1379	1379	0
232	20250116	153200	38631486	1379	1379	1379	1379	0
233	20250116	153100	38631486	1379	1379	1379	1379	0
234	20250116	153000	38631486	1379	1379	1379	1379	120
235	20250116	152900	38466006	1379	1379	1379	1379	0
236	20250116	152800	38466006	1379	1379	1379	1379	0
237	20250116	152700	38466006	1379	1379	1379	1379	0
238	20250116	152600	38466006	1379	1379	1379	1379	0
239	20250116	152500	38466006	1379	1379	1379	1379	0
240	20250116	152400	38466006	1379	1379	1379	1379	0
241	20250116	152300	38466006	1379	1379	1379	1379	0
242	20250116	152200	38466006	1379	1379	1379	1379	0
243	20250116	152100	38466006	1379	1379	1379	1379	0
244	20250116	152000	38466006	1379	1379	1379	1379	0
245	20250116	151900	38466006	1379	1379	1379	1379	0
246	20250116	151800	38466006	1379	1379	1379	1379	0
247	20250116	151700	38466006	1379	1379	1379	1379	0
248	20250116	151600	38466006	1379	1379	1379	1379	22
249	20250116	151500	38435668	1379	1379	1379	1379	0
250	20250116	151400	38435668	1379	1379	1379	1379	0
251	20250116	151300	38435668	1379	1379	1379	1379	0
252	20250116	151200	38435668	1379	1379	1379	1379	0
253	20250116	151100	38435668	1379	1379	1379	1379	0
254	20250116	151000	38435668	1379	1379	1379	1379	0
255	20250116	150900	38435668	1379	1379	1379	1379	0
256	20250116	150800	38435668	1379	1379	1379	1379	0
257	20250116	150700	38435668	1379	1379	1379	1379	0
258	20250116	150600	38435668	1379	1379	1379	1379	0
259	20250116	150500	38435668	1379	1379	1379	1379	0
260	20250116	150400	38435668	1379	1379	1379	1379	0
261	20250116	150300	38435668	1379	1379	1379	1379	0
262	20250116	150200	38435668	1379	1379	1379	1379	0
263	20250116	150100	38435668	1379	1379	1379	1379	0
264	20250116	150000	38435668	1379	1379	1379	1379	0
265	20250116	145900	38435668	1379	1379	1379	1379	1
266	20250116	145800	38434289	1379	1379	1379	1379	0
267	20250116	145700	38434289	1379	1379	1379	1379	0
268	20250116	145600	38434289	1379	1379	1379	1379	0
269	20250116	145500	38434289	1379	1379	1379	1379	0
270	20250116	145400	38434289	1379	1379	1379	1379	0
271	20250116	145300	38434289	1379	1379	1379	1379	0
272	20250116	145200	38434289	1379	1379	1379	1379	0
273	20250116	145100	38434289	1379	1379	1379	1379	0
274	20250116	145000	38434289	1379	1379	1379	1379	0
275	20250116	144900	38434289	1379	1379	1379	1379	0
276	20250116	144800	38434289	1379	1379	1379	1379	0
277	20250116	144700	38434289	1379	1379	1379	1379	2
278	20250116	144600	38431531	1379	1379	1379	1379	0
279	20250116	144500	38431531	1379	1379	1379	1379	0
280	20250116	144400	38431531	1379	1379	1379	1379	0
281	20250116	144300	38431531	1379	1379	1379	1379	0
282	20250116	144200	38431531	1379	1379	1379	1379	0
283	20250116	144100	38431531	1379	1379	1379	1379	0
284	20250116	144000	38431531	1379	1379	1379	1379	0
285	20250116	143900	38431531	1379	1379	1379	1379	0
286	20250116	143800	38431531	1379	1379	1379	1379	0
287	20250116	143700	38431531	1379	1379	1379	1379	0
288	20250116	143600	38431531	1379	1379	1379	1379	0
289	20250116	143500	38431531	1379	1379	1379	1379	0
290	20250116	143400	38431531	1379	1379	1379	1379	0
291	20250116	143300	38431531	1379	1379	1379	1379	0
292	20250116	143200	38431531	1379	1379	1379	1379	0
293	20250116	143100	38431531	1379	1379	1379	1379	0
294	20250116	143000	38431531	1379	1379	1379	1379	0
295	20250116	142900	38431531	1379	1379	1379	1379	0
296	20250116	142800	38431531	1379	1379	1379	1379	12
297	20250116	142700	38414983	1379	1379	1379	1379	0
298	20250116	142600	38414983	1379	1379	1379	1379	0
299	20250116	142500	38414983	1379	1379	1379	1379	0
300	20250116	142400	38414983	1379	1379	1379	1379	1
301	20250116	142300	38413604	1372	1372	1372	1372	0
302	20250116	142200	38413604	1372	1372	1372	1372	0
303	20250116	142100	38413604	1372	1372	1372	1372	0
304	20250116	142000	38413604	1372	1372	1372	1372	0
305	20250116	141900	38413604	1372	1372	1372	1372	0
306	20250116	141800	38413604	1372	1372	1372	1372	0
307	20250116	141700	38413604	1372	1373	1373	1372	595
308	20250116	141600	37597101	1373	1373	1373	1373	0
309	20250116	141500	37597101	1373	1373	1373	1373	0
310	20250116	141400	37597101	1373	1373	1373	1373	7
311	20250116	141300	37587490	1373	1373	1373	1373	133
312	20250116	141200	37404881	1375	1375	1375	1375	17
313	20250116	141100	37381506	1379	1379	1379	1379	0
314	20250116	141000	37381506	1379	1379	1379	1379	0
315	20250116	140900	37381506	1379	1379	1379	1379	0
316	20250116	140800	37381506	1379	1379	1379	1379	0
317	20250116	140700	37381506	1379	1379	1379	1379	0
318	20250116	140600	37381506	1379	1379	1379	1379	0
319	20250116	140500	37381506	1379	1379	1379	1379	0
320	20250116	140400	37381506	1379	1379	1379	1379	0
321	20250116	140300	37381506	1379	1379	1379	1379	0
322	20250116	140200	37381506	1379	1379	1379	1379	0
323	20250116	140100	37381506	1379	1379	1379	1379	8
324	20250116	140000	37370474	1379	1379	1379	1379	14
325	20250116	135900	37351168	1379	1379	1379	1379	0
326	20250116	135800	37351168	1379	1379	1379	1379	0
327	20250116	135700	37351168	1379	1379	1379	1379	0
328	20250116	135600	37351168	1379	1379	1379	1379	12
329	20250116	135500	37334620	1379	1379	1379	1379	0
330	20250116	135400	37334620	1379	1379	1379	1379	0
331	20250116	135300	37334620	1379	1379	1379	1379	0
332	20250116	135200	37334620	1379	1379	1379	1379	0
333	20250116	135100	37334620	1379	1379	1379	1379	0
334	20250116	135000	37334620	1379	1379	1379	1379	0
335	20250116	134900	37334620	1379	1379	1379	1379	0
336	20250116	134800	37334620	1379	1379	1379	1379	0
337	20250116	134700	37334620	1379	1379	1379	1379	0
338	20250116	134600	37334620	1379	1379	1379	1379	0
339	20250116	134500	37334620	1379	1379	1379	1379	0
340	20250116	134400	37334620	1379	1379	1379	1379	0
341	20250116	134300	37334620	1379	1379	1379	1379	0
342	20250116	134200	37334620	1379	1379	1379	1379	0
343	20250116	134100	37334620	1379	1379	1379	1379	0
344	20250116	134000	37334620	1379	1379	1379	1379	0
345	20250116	133900	37334620	1379	1379	1379	1379	0
346	20250116	133800	37334620	1379	1379	1379	1379	0
347	20250116	133700	37334620	1379	1379	1379	1379	13
348	20250116	133600	37316693	1379	1379	1379	1379	0
349	20250116	133500	37316693	1379	1379	1379	1379	0
350	20250116	133400	37316693	1379	1379	1379	1379	0
351	20250116	133300	37316693	1379	1379	1379	1379	0
352	20250116	133200	37316693	1379	1379	1379	1379	0
353	20250116	133100	37316693	1379	1379	1379	1379	0
354	20250116	133000	37316693	1379	1379	1379	1379	0
355	20250116	132900	37316693	1379	1379	1379	1379	0
356	20250116	132800	37316693	1379	1379	1379	1379	0
357	20250116	132700	37316693	1379	1379	1379	1379	0
358	20250116	132600	37316693	1379	1379	1379	1379	0
359	20250116	132500	37316693	1379	1379	1379	1379	1
360	20250116	132400	37315314	1371	1371	1371	1371	200
361	20250116	132300	37041114	1379	1379	1379	1379	0
362	20250116	132200	37041114	1379	1377	1379	1371	3569
363	20250116	132100	32145756	1379	1379	1379	1379	0
364	20250116	132000	32145756	1379	1379	1379	1379	0
365	20250116	131900	32145756	1379	1379	1379	1379	1
366	20250116	131800	32144377	1379	1379	1379	1379	0
367	20250116	131700	32144377	1379	1379	1379	1379	265
368	20250116	131600	31778942	1380	1380	1380	1380	0
369	20250116	131500	31778942	1380	1380	1380	1380	0
370	20250116	131400	31778942	1380	1379	1380	1379	495
371	20250116	131300	31096335	1380	1380	1380	1380	0
372	20250116	131200	31096335	1380	1380	1380	1380	0
373	20250116	131100	31096335	1380	1380	1380	1380	0
374	20250116	131000	31096335	1380	1380	1380	1380	0
375	20250116	130900	31096335	1380	1380	1380	1380	0
376	20250116	130800	31096335	1380	1380	1380	1380	0
377	20250116	130700	31096335	1380	1380	1380	1380	0
378	20250116	130600	31096335	1380	1380	1380	1380	0
379	20250116	130500	31096335	1380	1380	1380	1380	0
380	20250116	130400	31096335	1380	1380	1380	1380	0
381	20250116	130300	31096335	1380	1380	1380	1380	0
382	20250116	130200	31096335	1380	1380	1380	1380	0
383	20250116	130100	31096335	1380	1380	1380	1380	0
384	20250116	130000	31096335	1380	1380	1380	1380	0
385	20250116	125900	31096335	1380	1380	1380	1380	14
386	20250116	125800	31077015	1380	1380	1380	1380	0
387	20250116	125700	31077015	1380	1380	1380	1380	0
388	20250116	125600	31077015	1380	1380	1380	1380	0
389	20250116	125500	31077015	1380	1380	1380	1380	0
390	20250116	125400	31077015	1380	1380	1380	1380	0
391	20250116	125300	31077015	1380	1380	1380	1380	0
392	20250116	125200	31077015	1380	1380	1380	1380	406
393	20250116	125100	30516735	1386	1386	1386	1386	0
394	20250116	125000	30516735	1386	1386	1386	1386	0
395	20250116	124900	30516735	1386	1386	1386	1386	0
396	20250116	124800	30516735	1386	1386	1386	1386	0
397	20250116	124700	30516735	1386	1386	1386	1386	0
398	20250116	124600	30516735	1386	1386	1386	1386	0
399	20250116	124500	30516735	1386	1386	1386	1386	0
400	20250116	124400	30516735	1386	1386	1386	1386	0
401	20250116	124300	30516735	1386	1386	1386	1386	0
402	20250116	124200	30516735	1386	1386	1386	1386	0
403	20250116	124100	30516735	1386	1386	1386	1386	1
404	20250116	124000	30515349	1379	1379	1379	1379	0
405	20250116	123900	30515349	1379	1379	1379	1379	0
406	20250116	123800	30515349	1379	1379	1379	1379	0
407	20250116	123700	30515349	1379	1379	1379	1379	0
408	20250116	123600	30515349	1379	1379	1379	1379	0
409	20250116	123500	30515349	1379	1379	1379	1379	0
410	20250116	123400	30515349	1379	1379	1379	1379	0
411	20250116	123300	30515349	1379	1379	1379	1379	0
412	20250116	123200	30515349	1379	1379	1379	1379	0
413	20250116	123100	30515349	1379	1379	1379	1379	0
414	20250116	123000	30515349	1379	1379	1379	1379	242
415	20250116	122900	30181631	1379	1378	1379	1378	298
416	20250116	122800	29770983	1378	1378	1378	1378	0
417	20250116	122700	29770983	1378	1378	1378	1378	0
418	20250116	122600	29770983	1378	1378	1378	1378	0
419	20250116	122500	29770983	1378	1378	1378	1378	0
420	20250116	122400	29770983	1378	1378	1378	1378	0
421	20250116	122300	29770983	1378	1378	1378	1378	0
422	20250116	122200	29770983	1378	1378	1378	1378	0
423	20250116	122100	29770983	1378	1378	1378	1378	0
424	20250116	122000	29770983	1378	1378	1378	1378	0
425	20250116	121900	29770983	1378	1378	1378	1378	2
426	20250116	121800	29768227	1378	1378	1378	1378	0
427	20250116	121700	29768227	1378	1378	1378	1378	2
428	20250116	121600	29765471	1378	1378	1378	1378	0
429	20250116	121500	29765471	1378	1378	1378	1378	0
430	20250116	121400	29765471	1378	1378	1378	1378	0
431	20250116	121300	29765471	1378	1378	1378	1378	14
432	20250116	121200	29746179	1379	1379	1379	1379	1
433	20250116	121100	29744800	1379	1379	1379	1379	0
434	20250116	121000	29744800	1379	1379	1379	1379	0
435	20250116	120900	29744800	1379	1382	1382	1379	3370
436	20250116	120800	25094326	1382	1382	1382	1382	720
437	20250116	120700	24099286	1387	1387	1387	1387	0
438	20250116	120600	24099286	1387	1387	1387	1387	0
439	20250116	120500	24099286	1387	1387	1387	1387	0
440	20250116	120400	24099286	1387	1387	1387	1387	0
441	20250116	120300	24099286	1387	1387	1387	1387	0
442	20250116	120200	24099286	1387	1387	1387	1387	0
443	20250116	120100	24099286	1387	1387	1387	1387	0
444	20250116	120000	24099286	1387	1387	1387	1387	0
445	20250116	115900	24099286	1387	1387	1387	1387	0
446	20250116	115800	24099286	1387	1387	1387	1387	0
447	20250116	115700	24099286	1387	1387	1387	1387	0
448	20250116	115600	24099286	1387	1387	1387	1387	0
449	20250116	115500	24099286	1387	1387	1387	1387	0
450	20250116	115400	24099286	1387	1387	1387	1387	0
451	20250116	115300	24099286	1387	1387	1387	1387	0
452	20250116	115200	24099286	1387	1387	1387	1387	0
453	20250116	115100	24099286	1387	1387	1387	1387	0
454	20250116	115000	24099286	1387	1387	1387	1387	0
455	20250116	114900	24099286	1387	1387	1387	1387	0
456	20250116	114800	24099286	1387	1387	1387	1387	0
457	20250116	114700	24099286	1387	1387	1387	1387	0
458	20250116	114600	24099286	1387	1387	1387	1387	0
459	20250116	114500	24099286	1387	1387	1387	1387	0
460	20250116	114400	24099286	1387	1387	1387	1387	0
461	20250116	114300	24099286	1387	1387	1387	1387	0
462	20250116	114200	24099286	1387	1387	1387	1387	0
463	20250116	114100	24099286	1387	1387	1387	1387	0
464	20250116	114000	24099286	1387	1387	1387	1387	10
465	20250116	113900	24085416	1387	1387	1387	1387	0
466	20250116	113800	24085416	1387	1387	1387	1387	0
467	20250116	113700	24085416	1387	1387	1387	1387	0
468	20250116	113600	24085416	1387	1387	1387	1387	0
469	20250116	113500	24085416	1387	1387	1387	1387	0
470	20250116	113400	24085416	1387	1387	1387	1387	0
471	20250116	113300	24085416	1387	1387	1387	1387	0
472	20250116	113200	24085416	1387	1387	1387	1387	0
473	20250116	113100	24085416	1387	1387	1387	1387	0
474	20250116	113000	24085416	1387	1387	1387	1387	0
475	20250116	112900	24085416	1387	1387	1387	1387	0
476	20250116	112800	24085416	1387	1387	1387	1387	0
477	20250116	112700	24085416	1387	1387	1387	1387	0
478	20250116	112600	24085416	1387	1387	1387	1387	0
479	20250116	112500	24085416	1387	1387	1387	1387	0
480	20250116	112400	24085416	1387	1387	1387	1387	37
481	20250116	112300	24034097	1388	1388	1388	1388	0
482	20250116	112200	24034097	1388	1388	1388	1388	0
483	20250116	112100	24034097	1388	1388	1388	1388	0
484	20250116	112000	24034097	1388	1388	1388	1388	0
485	20250116	111900	24034097	1388	1388	1388	1388	0
486	20250116	111800	24034097	1388	1382	1388	1381	5903
487	20250116	111700	15881534	1388	1388	1388	1388	0
488	20250116	111600	15881534	1388	1388	1388	1388	0
489	20250116	111500	15881534	1388	1388	1388	1388	0
490	20250116	111400	15881534	1388	1388	1388	1388	0
491	20250116	111300	15881534	1388	1388	1388	1388	0
492	20250116	111200	15881534	1388	1388	1388	1388	0
493	20250116	111100	15881534	1388	1388	1388	1388	0
494	20250116	111000	15881534	1388	1388	1388	1388	0
495	20250116	110900	15881534	1388	1388	1388	1388	0
496	20250116	110800	15881534	1388	1388	1388	1388	0
497	20250116	110700	15881534	1388	1388	1388	1388	0
498	20250116	110600	15881534	1388	1388	1388	1388	0
499	20250116	110500	15881534	1388	1388	1388	1388	0
500	20250116	110400	15881534	1388	1388	1388	1388	0
501	20250116	110300	15881534	1388	1388	1388	1388	0
502	20250116	110200	15881534	1388	1388	1388	1388	6
503	20250116	110100	15873206	1388	1388	1388	1388	0
504	20250116	110000	15873206	1388	1388	1388	1388	0
505	20250116	105900	15873206	1388	1388	1388	1388	0
506	20250116	105800	15873206	1388	1388	1388	1388	0
507	20250116	105700	15873206	1388	1388	1388	1388	3
508	20250116	105600	15869042	1382	1382	1382	1382	2
509	20250116	105500	15866278	1388	1388	1388	1388	0
510	20250116	105400	15866278	1388	1388	1388	1388	1
511	20250116	105300	15864890	1388	1388	1388	1388	2
512	20250116	105200	15862114	1388	1388	1388	1388	2
513	20250116	105100	15859338	1381	1381	1381	1381	0
514	20250116	105000	15859338	1381	1381	1381	1381	0
515	20250116	104900	15859338	1381	1387	1387	1381	4573
516	20250116	104800	9541342	1388	1388	1388	1388	0
517	20250116	104700	9541342	1388	1388	1388	1388	0
518	20250116	104600	9541342	1388	1388	1388	1388	0
519	20250116	104500	9541342	1388	1388	1388	1388	3
520	20250116	104400	9537178	1387	1387	1387	1387	0
521	20250116	104300	9537178	1387	1387	1387	1387	0
522	20250116	104200	9537178	1387	1387	1387	1387	0
523	20250116	104100	9537178	1387	1387	1387	1387	0
524	20250116	104000	9537178	1387	1387	1387	1387	0
525	20250116	103900	9537178	1387	1387	1387	1387	563
526	20250116	103800	8756297	1388	1388	1388	1388	0
527	20250116	103700	8756297	1388	1388	1388	1388	0
528	20250116	103600	8756297	1388	1388	1388	1388	0
529	20250116	103500	8756297	1388	1388	1388	1388	2
530	20250116	103400	8753521	1388	1388	1388	1388	0
531	20250116	103300	8753521	1388	1388	1388	1388	0
532	20250116	103200	8753521	1388	1388	1388	1388	0
533	20250116	103100	8753521	1388	1388	1388	1388	0
534	20250116	103000	8753521	1388	1388	1388	1388	0
535	20250116	102900	8753521	1388	1388	1388	1388	0
536	20250116	102800	8753521	1388	1388	1388	1388	1
537	20250116	102700	8752133	1388	1388	1388	1388	0
538	20250116	102600	8752133	1388	1388	1388	1388	0
539	20250116	102500	8752133	1388	1388	1388	1388	0
540	20250116	102400	8752133	1388	1388	1388	1388	0
541	20250116	102300	8752133	1388	1388	1388	1388	0
542	20250116	102200	8752133	1388	1388	1388	1388	1
543	20250116	102100	8750745	1387	1387	1387	1387	116
544	20250116	102000	8589853	1388	1388	1388	1388	0
545	20250116	101900	8589853	1388	1388	1388	1388	0
546	20250116	101800	8589853	1388	1388	1388	1388	0
547	20250116	101700	8589853	1388	1388	1388	1388	1
548	20250116	101600	8588465	1381	1382	1382	1381	2000
549	20250116	101500	5826065	1388	1388	1388	1388	0
550	20250116	101400	5826065	1388	1388	1388	1388	0
551	20250116	101300	5826065	1388	1388	1388	1388	0
552	20250116	101200	5826065	1388	1388	1388	1388	0
553	20250116	101100	5826065	1388	1388	1388	1388	1
554	20250116	101000	5824677	1383	1383	1383	1383	0
555	20250116	100900	5824677	1383	1383	1383	1383	0
556	20250116	100800	5824677	1383	1383	1383	1383	0
557	20250116	100700	5824677	1383	1382	1383	1382	380
558	20250116	100600	5299401	1388	1388	1388	1388	6
559	20250116	100500	5291073	1390	1390	1390	1390	0
560	20250116	100400	5291073	1390	1390	1390	1390	0
561	20250116	100300	5291073	1390	1390	1390	1390	0
562	20250116	100200	5291073	1390	1390	1390	1390	0
563	20250116	100100	5291073	1390	1390	1390	1390	0
564	20250116	100000	5291073	1390	1390	1390	1390	0
565	20250116	095900	5291073	1390	1390	1390	1390	0
566	20250116	095800	5291073	1390	1390	1390	1390	0
567	20250116	095700	5291073	1390	1390	1390	1390	0
568	20250116	095600	5291073	1390	1390	1390	1390	0
569	20250116	095500	5291073	1390	1390	1390	1390	0
570	20250116	095400	5291073	1390	1390	1390	1390	0
571	20250116	095300	5291073	1390	1390	1390	1390	0
572	20250116	095200	5291073	1390	1390	1390	1390	0
573	20250116	095100	5291073	1390	1390	1390	1390	0
574	20250116	095000	5291073	1390	1390	1390	1390	0
575	20250116	094900	5291073	1390	1390	1390	1390	1
576	20250116	094800	5289683	1381	1388	1388	1381	2000
577	20250116	094700	2527655	1390	1390	1390	1390	0
578	20250116	094600	2527655	1390	1390	1390	1390	0
579	20250116	094500	2527655	1390	1390	1390	1390	0
580	20250116	094400	2527655	1390	1390	1390	1390	2
581	20250116	094300	2524875	1390	1390	1390	1390	0
582	20250116	094200	2524875	1390	1390	1390	1390	2
583	20250116	094100	2522095	1389	1389	1389	1389	0
584	20250116	094000	2522095	1389	1389	1389	1389	0
585	20250116	093900	2522095	1389	1389	1389	1389	0
586	20250116	093800	2522095	1389	1389	1389	1389	1
587	20250116	093700	2520706	1390	1390	1390	1390	0
588	20250116	093600	2520706	1390	1390	1390	1390	0
589	20250116	093500	2520706	1390	1390	1390	1390	0
590	20250116	093400	2520706	1390	1390	1390	1390	0
591	20250116	093300	2520706	1390	1390	1390	1390	0
592	20250116	093200	2520706	1390	1390	1390	1390	0
593	20250116	093100	2520706	1390	1390	1390	1390	0
594	20250116	093000	2520706	1390	1390	1390	1390	0
595	20250116	092900	2520706	1390	1390	1390	1390	0
596	20250116	092800	2520706	1390	1390	1390	1390	0
597	20250116	092700	2520706	1390	1390	1390	1390	1
598	20250116	092600	2519316	1390	1390	1390	1390	0
599	20250116	092500	2519316	1390	1390	1390	1390	0
600	20250116	092400	2519316	1390	1390	1390	1390	0
601	20250116	092300	2519316	1390	1390	1390	1390	0
602	20250116	092200	2519316	1390	1390	1390	1390	0
603	20250116	092100	2519316	1390	1390	1390	1390	0
604	20250116	092000	2519316	1390	1390	1390	1390	0
605	20250116	091900	2519316	1390	1390	1390	1390	1
606	20250116	091800	2517926	1390	1390	1390	1390	0
607	20250116	091700	2517926	1390	1390	1390	1390	0
608	20250116	091600	2517926	1390	1390	1390	1390	0
609	20250116	091500	2517926	1390	1390	1390	1390	0
610	20250116	091400	2517926	1390	1390	1390	1390	6
611	20250116	091300	2509586	1390	1390	1390	1390	0
612	20250116	091200	2509586	1390	1381	1390	1381	317
613	20250116	091100	2070891	1379	1379	1379	1379	0
614	20250116	091000	2070891	1379	1379	1379	1379	0
615	20250116	090900	2070891	1379	1379	1379	1379	0
616	20250116	090800	2070891	1379	1379	1379	1379	0
617	20250116	090700	2070891	1379	1379	1379	1379	0
618	20250116	090600	2070891	1379	1379	1379	1379	0
619	20250116	090500	2070891	1379	1379	1379	1379	0
620	20250116	090400	2070891	1379	1380	1380	1379	1000
621	20250116	090300	691881	1381	1381	1381	1381	0
622	20250116	090200	691881	1381	1381	1381	1381	0
623	20250116	090100	691881	1381	1381	1381	1381	0
624	20250116	090000	691881	1381	1381	1381	1381	501