KissMeData/004150/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	184200	55794090	2410	2410	2410	2410	1187
3	20250110	184100	55794090	2410	2410	2410	2410	0
4	20250110	184000	55794090	2410	2410	2410	2410	0
5	20250110	183900	55794090	2410	2410	2410	2410	0
6	20250110	183800	55794090	2410	2410	2410	2410	0
7	20250110	183700	55794090	2410	2410	2410	2410	0
8	20250110	183600	55794090	2410	2410	2410	2410	0
9	20250110	183500	55794090	2410	2410	2410	2410	0
10	20250110	183400	55794090	2410	2410	2410	2410	0
11	20250110	183300	55794090	2410	2410	2410	2410	0
12	20250110	183200	55794090	2410	2410	2410	2410	0
13	20250110	183100	55794090	2410	2410	2410	2410	0
14	20250110	183000	55794090	2410	2410	2410	2410	0
15	20250110	182900	55794090	2410	2410	2410	2410	0
16	20250110	182800	55794090	2410	2410	2410	2410	0
17	20250110	182700	55794090	2410	2410	2410	2410	0
18	20250110	182600	55794090	2410	2410	2410	2410	0
19	20250110	182500	55794090	2410	2410	2410	2410	0
20	20250110	182400	55794090	2410	2410	2410	2410	0
21	20250110	182300	55794090	2410	2410	2410	2410	0
22	20250110	182200	55794090	2410	2410	2410	2410	0
23	20250110	182100	55794090	2410	2410	2410	2410	0
24	20250110	182000	55794090	2410	2410	2410	2410	0
25	20250110	181900	55794090	2410	2410	2410	2410	0
26	20250110	181800	55794090	2410	2410	2410	2410	0
27	20250110	181700	55794090	2410	2410	2410	2410	0
28	20250110	181600	55794090	2410	2410	2410	2410	0
29	20250110	181500	55794090	2410	2410	2410	2410	0
30	20250110	181400	55794090	2410	2410	2410	2410	0
31	20250110	181300	55794090	2410	2410	2410	2410	0
32	20250110	181200	55794090	2410	2410	2410	2410	1187
33	20250110	181100	55794090	2410	2410	2410	2410	0
34	20250110	181000	55794090	2410	2410	2410	2410	0
35	20250110	180900	55794090	2410	2410	2410	2410	0
36	20250110	180800	55794090	2410	2410	2410	2410	0
37	20250110	180700	55794090	2410	2410	2410	2410	0
38	20250110	180600	55794090	2410	2410	2410	2410	0
39	20250110	180500	55794090	2410	2410	2410	2410	0
40	20250110	180400	55794090	2410	2410	2410	2410	0
41	20250110	180300	55794090	2410	2410	2410	2410	0
42	20250110	180200	55794090	2410	2410	2410	2410	0
43	20250110	180100	55794090	2410	2410	2410	2410	0
44	20250110	180000	55794090	2410	2410	2410	2410	0
45	20250110	175900	55794090	2410	2410	2410	2410	0
46	20250110	175800	55794090	2410	2410	2410	2410	0
47	20250110	175700	55794090	2410	2410	2410	2410	0
48	20250110	175600	55794090	2410	2410	2410	2410	0
49	20250110	175500	55794090	2410	2410	2410	2410	0
50	20250110	175400	55794090	2410	2410	2410	2410	0
51	20250110	175300	55794090	2410	2410	2410	2410	0
52	20250110	175200	55794090	2410	2410	2410	2410	0
53	20250110	175100	55794090	2410	2410	2410	2410	0
54	20250110	175000	55794090	2410	2410	2410	2410	0
55	20250110	174900	55794090	2410	2410	2410	2410	0
56	20250110	174800	55794090	2410	2410	2410	2410	0
57	20250110	174700	55794090	2410	2410	2410	2410	0
58	20250110	174600	55794090	2410	2410	2410	2410	0
59	20250110	174500	55794090	2410	2410	2410	2410	0
60	20250110	174400	55794090	2410	2410	2410	2410	0
61	20250110	174300	55794090	2410	2410	2410	2410	0
62	20250110	174200	55794090	2410	2410	2410	2410	1187
63	20250110	174100	55794090	2410	2410	2410	2410	0
64	20250110	174000	55794090	2410	2410	2410	2410	0
65	20250110	173900	55794090	2410	2410	2410	2410	0
66	20250110	173800	55794090	2410	2410	2410	2410	0
67	20250110	173700	55794090	2410	2410	2410	2410	0
68	20250110	173600	55794090	2410	2410	2410	2410	0
69	20250110	173500	55794090	2410	2410	2410	2410	0
70	20250110	173400	55794090	2410	2410	2410	2410	0
71	20250110	173300	55794090	2410	2410	2410	2410	0
72	20250110	173200	55794090	2410	2410	2410	2410	0
73	20250110	173100	55794090	2410	2410	2410	2410	0
74	20250110	173000	55794090	2410	2410	2410	2410	0
75	20250110	172900	55794090	2410	2410	2410	2410	0
76	20250110	172800	55794090	2410	2410	2410	2410	0
77	20250110	172700	55794090	2410	2410	2410	2410	0
78	20250110	172600	55794090	2410	2410	2410	2410	0
79	20250110	172500	55794090	2410	2410	2410	2410	0
80	20250110	172400	55794090	2410	2410	2410	2410	0
81	20250110	172300	55794090	2410	2410	2410	2410	0
82	20250110	172200	55794090	2410	2410	2410	2410	0
83	20250110	172100	55794090	2410	2410	2410	2410	0
84	20250110	172000	55794090	2410	2410	2410	2410	0
85	20250110	171900	55794090	2410	2410	2410	2410	0
86	20250110	171800	55794090	2410	2410	2410	2410	0
87	20250110	171700	55794090	2410	2410	2410	2410	0
88	20250110	171600	55794090	2410	2410	2410	2410	0
89	20250110	171500	55794090	2410	2410	2410	2410	0
90	20250110	171400	55794090	2410	2410	2410	2410	0
91	20250110	171300	55794090	2410	2410	2410	2410	0
92	20250110	171200	55794090	2410	2410	2410	2410	1187
93	20250110	171100	55794090	2410	2410	2410	2410	0
94	20250110	171000	55794090	2410	2410	2410	2410	0
95	20250110	170900	55794090	2410	2410	2410	2410	0
96	20250110	170800	55794090	2410	2410	2410	2410	0
97	20250110	170700	55794090	2410	2410	2410	2410	0
98	20250110	170600	55794090	2410	2410	2410	2410	0
99	20250110	170500	55794090	2410	2410	2410	2410	0
100	20250110	170400	55794090	2410	2410	2410	2410	0
101	20250110	170300	55794090	2410	2410	2410	2410	0
102	20250110	170200	55794090	2410	2410	2410	2410	0
103	20250110	170100	55794090	2410	2410	2410	2410	0
104	20250110	170000	55794090	2410	2410	2410	2410	0
105	20250110	165900	55794090	2410	2410	2410	2410	0
106	20250110	165800	55794090	2410	2410	2410	2410	0
107	20250110	165700	55794090	2410	2410	2410	2410	0
108	20250110	165600	55794090	2410	2410	2410	2410	0
109	20250110	165500	55794090	2410	2410	2410	2410	0
110	20250110	165400	55794090	2410	2410	2410	2410	0
111	20250110	165300	55794090	2410	2410	2410	2410	0
112	20250110	165200	55794090	2410	2410	2410	2410	0
113	20250110	165100	55794090	2410	2410	2410	2410	0
114	20250110	165000	55794090	2410	2410	2410	2410	0
115	20250110	164900	55794090	2410	2410	2410	2410	0
116	20250110	164800	55794090	2410	2410	2410	2410	0
117	20250110	164700	55794090	2410	2410	2410	2410	0
118	20250110	164600	55794090	2410	2410	2410	2410	0
119	20250110	164500	55794090	2410	2410	2410	2410	0
120	20250110	164400	55794090	2410	2410	2410	2410	0
121	20250110	164300	55794090	2410	2410	2410	2410	0
122	20250110	164200	55794090	2410	2410	2410	2410	1187
123	20250110	164100	55794090	2410	2410	2410	2410	0
124	20250110	164000	55794090	2410	2410	2410	2410	0
125	20250110	163900	55794090	2410	2410	2410	2410	0
126	20250110	163800	55794090	2410	2410	2410	2410	0
127	20250110	163700	55794090	2410	2410	2410	2410	0
128	20250110	163600	55794090	2410	2410	2410	2410	0
129	20250110	163500	55794090	2410	2410	2410	2410	0
130	20250110	163400	55794090	2410	2410	2410	2410	0
131	20250110	163300	55794090	2410	2410	2410	2410	0
132	20250110	163200	55794090	2410	2410	2410	2410	0
133	20250110	163100	55794090	2410	2410	2410	2410	0
134	20250110	163000	55794090	2410	2410	2410	2410	0
135	20250110	162900	55794090	2410	2410	2410	2410	0
136	20250110	162800	55794090	2410	2410	2410	2410	0
137	20250110	162700	55794090	2410	2410	2410	2410	0
138	20250110	162600	55794090	2410	2410	2410	2410	0
139	20250110	162500	55794090	2410	2410	2410	2410	0
140	20250110	162400	55794090	2410	2410	2410	2410	0
141	20250110	162300	55794090	2410	2410	2410	2410	0
142	20250110	162200	55794090	2410	2410	2410	2410	0
143	20250110	162100	55794090	2410	2410	2410	2410	0
144	20250110	162000	55794090	2410	2410	2410	2410	0
145	20250110	161900	55794090	2410	2410	2410	2410	0
146	20250110	161800	55794090	2410	2410	2410	2410	0
147	20250110	161700	55794090	2410	2410	2410	2410	0
148	20250110	161600	55794090	2410	2410	2410	2410	0
149	20250110	161500	55794090	2410	2410	2410	2410	0
150	20250110	161400	55794090	2410	2410	2410	2410	0
151	20250110	161300	55794090	2410	2410	2410	2410	0
152	20250110	161200	55794090	2410	2410	2410	2410	1187
153	20250110	161100	55794090	2410	2410	2410	2410	0
154	20250110	161000	55794090	2410	2410	2410	2410	0
155	20250110	160900	55794090	2410	2410	2410	2410	0
156	20250110	160800	55794090	2410	2410	2410	2410	0
157	20250110	160700	55794090	2410	2410	2410	2410	0
158	20250110	160600	55794090	2410	2410	2410	2410	0
159	20250110	160500	55794090	2410	2410	2410	2410	0
160	20250110	160400	55794090	2410	2410	2410	2410	0
161	20250110	160300	55794090	2410	2410	2410	2410	0
162	20250110	160200	55794090	2410	2410	2410	2410	0
163	20250110	160100	55794090	2410	2410	2410	2410	0
164	20250110	160000	55794090	2410	2410	2410	2410	0
165	20250110	155900	55794090	2410	2410	2410	2410	0
166	20250110	155800	55794090	2410	2410	2410	2410	0
167	20250110	155700	55794090	2410	2410	2410	2410	0
168	20250110	155600	55794090	2410	2410	2410	2410	0
169	20250110	155500	55794090	2410	2410	2410	2410	0
170	20250110	155400	55794090	2410	2410	2410	2410	0
171	20250110	155300	55794090	2410	2410	2410	2410	0
172	20250110	155200	55794090	2410	2410	2410	2410	0
173	20250110	155100	55794090	2410	2410	2410	2410	0
174	20250110	155000	55794090	2410	2410	2410	2410	0
175	20250110	154900	55794090	2410	2410	2410	2410	0
176	20250110	154800	55794090	2410	2410	2410	2410	0
177	20250110	154700	55794090	2410	2410	2410	2410	0
178	20250110	154600	55794090	2410	2410	2410	2410	0
179	20250110	154500	55794090	2410	2410	2410	2410	0
180	20250110	154400	55794090	2410	2410	2410	2410	0
181	20250110	154300	55794090	2410	2410	2410	2410	0
182	20250110	154200	55794090	2410	2410	2410	2410	1187
183	20250110	154100	55794090	2410	2410	2410	2410	0
184	20250110	154000	55794090	2410	2410	2410	2410	0
185	20250110	153900	55794090	2410	2410	2410	2410	0
186	20250110	153800	55794090	2410	2410	2410	2410	0
187	20250110	153700	55794090	2410	2410	2410	2410	0
188	20250110	153600	55794090	2410	2410	2410	2410	0
189	20250110	153500	55794090	2410	2410	2410	2410	0
190	20250110	153400	55794090	2410	2410	2410	2410	0
191	20250110	153300	55794090	2410	2410	2410	2410	0
192	20250110	153200	55794090	2410	2410	2410	2410	0
193	20250110	153100	55794090	2410	2410	2410	2410	0
194	20250110	153000	55794090	2410	2410	2410	2410	1187
195	20250110	152900	52933420	2405	2405	2405	2405	0
196	20250110	152800	52933420	2405	2405	2405	2405	0
197	20250110	152700	52933420	2405	2405	2405	2405	0
198	20250110	152600	52933420	2405	2405	2405	2405	0
199	20250110	152500	52933420	2405	2405	2405	2405	0
200	20250110	152400	52933420	2405	2405	2405	2405	0
201	20250110	152300	52933420	2405	2405	2405	2405	0
202	20250110	152200	52933420	2405	2405	2405	2405	0
203	20250110	152100	52933420	2405	2405	2405	2405	0
204	20250110	152000	52933420	2405	2405	2405	2405	0
205	20250110	151900	52933420	2405	2405	2410	2405	202
206	20250110	151800	52447110	2400	2400	2400	2400	1468
207	20250110	151700	48923910	2400	2400	2400	2400	170
208	20250110	151600	48515910	2405	2405	2405	2405	0
209	20250110	151500	48515910	2405	2405	2405	2405	0
210	20250110	151400	48515910	2405	2405	2405	2405	0
211	20250110	151300	48515910	2405	2405	2405	2405	0
212	20250110	151200	48515910	2405	2400	2405	2400	1510
213	20250110	151100	44891860	2400	2400	2400	2400	0
214	20250110	151000	44891860	2400	2400	2400	2400	0
215	20250110	150900	44891860	2400	2400	2400	2400	1
216	20250110	150800	44889460	2405	2400	2405	2400	2178
217	20250110	150700	39656370	2400	2400	2400	2400	1
218	20250110	150600	39653970	2400	2400	2400	2400	1
219	20250110	150500	39651570	2405	2405	2405	2405	0
220	20250110	150400	39651570	2405	2405	2405	2405	0
221	20250110	150300	39651570	2405	2405	2405	2405	2000
222	20250110	150200	34841570	2405	2405	2405	2405	0
223	20250110	150100	34841570	2405	2405	2405	2405	0
224	20250110	150000	34841570	2405	2410	2410	2405	150
225	20250110	145900	34480315	2410	2410	2410	2410	0
226	20250110	145800	34480315	2410	2410	2410	2410	0
227	20250110	145700	34480315	2410	2410	2410	2410	388
228	20250110	145600	33545235	2410	2410	2410	2410	0
229	20250110	145500	33545235	2410	2410	2410	2410	0
230	20250110	145400	33545235	2410	2410	2410	2410	0
231	20250110	145300	33545235	2410	2410	2410	2410	0
232	20250110	145200	33545235	2410	2410	2410	2410	99
233	20250110	145100	33306645	2405	2405	2405	2405	0
234	20250110	145000	33306645	2405	2405	2405	2405	0
235	20250110	144900	33306645	2405	2405	2405	2405	0
236	20250110	144800	33306645	2405	2405	2405	2405	0
237	20250110	144700	33306645	2405	2405	2405	2405	0
238	20250110	144600	33306645	2405	2405	2405	2405	501
239	20250110	144500	32101740	2405	2405	2405	2405	0
240	20250110	144400	32101740	2405	2405	2405	2405	0
241	20250110	144300	32101740	2405	2405	2405	2405	0
242	20250110	144200	32101740	2405	2405	2405	2405	100
243	20250110	144100	31861240	2405	2410	2410	2405	550
244	20250110	144000	30538330	2410	2410	2410	2410	1
245	20250110	143900	30535920	2415	2415	2415	2415	0
246	20250110	143800	30535920	2415	2415	2415	2415	0
247	20250110	143700	30535920	2415	2415	2415	2415	0
248	20250110	143600	30535920	2415	2415	2415	2415	0
249	20250110	143500	30535920	2415	2415	2415	2415	0
250	20250110	143400	30535920	2415	2415	2415	2415	13
251	20250110	143300	30504525	2415	2415	2415	2415	3
252	20250110	143200	30497280	2415	2415	2415	2415	0
253	20250110	143100	30497280	2415	2415	2415	2415	1
254	20250110	143000	30494865	2410	2410	2410	2410	5
255	20250110	142900	30482815	2410	2410	2410	2410	6
256	20250110	142800	30468355	2410	2410	2410	2410	0
257	20250110	142700	30468355	2410	2410	2410	2410	1
258	20250110	142600	30465945	2410	2410	2410	2410	10
259	20250110	142500	30441845	2405	2405	2405	2405	0
260	20250110	142400	30441845	2405	2405	2405	2405	0
261	20250110	142300	30441845	2405	2405	2405	2405	0
262	20250110	142200	30441845	2405	2405	2405	2405	637
263	20250110	142100	28909860	2415	2415	2415	2415	0
264	20250110	142000	28909860	2415	2415	2415	2415	1
265	20250110	141900	28907445	2405	2405	2405	2405	0
266	20250110	141800	28907445	2405	2405	2405	2405	0
267	20250110	141700	28907445	2405	2405	2405	2405	0
268	20250110	141600	28907445	2405	2405	2405	2405	0
269	20250110	141500	28907445	2405	2405	2405	2405	501
270	20250110	141400	27702540	2410	2410	2410	2410	0
271	20250110	141300	27702540	2410	2410	2410	2410	50
272	20250110	141200	27582040	2410	2410	2410	2410	500
273	20250110	141100	26377040	2400	2400	2400	2400	0
274	20250110	141000	26377040	2400	2400	2400	2400	0
275	20250110	140900	26377040	2400	2400	2400	2400	0
276	20250110	140800	26377040	2400	2400	2400	2400	0
277	20250110	140700	26377040	2400	2400	2400	2400	235
278	20250110	140600	25813040	2395	2395	2395	2395	0
279	20250110	140500	25813040	2395	2395	2395	2395	0
280	20250110	140400	25813040	2395	2395	2395	2395	0
281	20250110	140300	25813040	2395	2395	2395	2395	0
282	20250110	140200	25813040	2395	2395	2395	2395	0
283	20250110	140100	25813040	2395	2395	2395	2395	0
284	20250110	140000	25813040	2395	2395	2395	2395	0
285	20250110	135900	25813040	2395	2395	2395	2395	4
286	20250110	135800	25803460	2400	2400	2400	2400	0
287	20250110	135700	25803460	2400	2400	2400	2400	0
288	20250110	135600	25803460	2400	2400	2400	2400	0
289	20250110	135500	25803460	2400	2400	2400	2400	0
290	20250110	135400	25803460	2400	2400	2400	2400	0
291	20250110	135300	25803460	2400	2400	2400	2400	0
292	20250110	135200	25803460	2400	2400	2400	2400	0
293	20250110	135100	25803460	2400	2400	2400	2400	0
294	20250110	135000	25803460	2400	2400	2400	2400	266
295	20250110	134900	25165060	2400	2400	2400	2400	0
296	20250110	134800	25165060	2400	2400	2400	2400	0
297	20250110	134700	25165060	2400	2400	2400	2400	350
298	20250110	134600	24325060	2400	2400	2400	2400	0
299	20250110	134500	24325060	2400	2400	2400	2400	0
300	20250110	134400	24325060	2400	2400	2400	2400	214
301	20250110	134300	23811460	2410	2410	2410	2410	0
302	20250110	134200	23811460	2410	2410	2410	2410	0
303	20250110	134100	23811460	2410	2410	2410	2410	0
304	20250110	134000	23811460	2410	2410	2410	2410	0
305	20250110	133900	23811460	2410	2410	2410	2410	0
306	20250110	133800	23811460	2410	2410	2410	2410	0
307	20250110	133700	23811460	2410	2410	2410	2410	0
308	20250110	133600	23811460	2410	2410	2410	2410	0
309	20250110	133500	23811460	2410	2410	2410	2410	0
310	20250110	133400	23811460	2410	2410	2410	2410	0
311	20250110	133300	23811460	2410	2410	2410	2410	0
312	20250110	133200	23811460	2410	2410	2410	2410	0
313	20250110	133100	23811460	2410	2410	2410	2410	0
314	20250110	133000	23811460	2410	2410	2410	2410	7
315	20250110	132900	23794590	2405	2405	2405	2405	0
316	20250110	132800	23794590	2405	2405	2405	2405	0
317	20250110	132700	23794590	2405	2405	2405	2405	1
318	20250110	132600	23792185	2400	2400	2400	2400	266
319	20250110	132500	23153785	2405	2405	2405	2405	0
320	20250110	132400	23153785	2405	2405	2405	2405	0
321	20250110	132300	23153785	2405	2405	2405	2405	0
322	20250110	132200	23153785	2405	2405	2405	2405	0
323	20250110	132100	23153785	2405	2405	2405	2405	0
324	20250110	132000	23153785	2405	2405	2405	2405	0
325	20250110	131900	23153785	2405	2405	2405	2405	0
326	20250110	131800	23153785	2405	2405	2405	2405	0
327	20250110	131700	23153785	2405	2405	2405	2405	0
328	20250110	131600	23153785	2405	2400	2405	2400	259
329	20250110	131500	22532175	2400	2400	2400	2400	0
330	20250110	131400	22532175	2400	2400	2400	2400	0
331	20250110	131300	22532175	2400	2400	2400	2400	0
332	20250110	131200	22532175	2400	2400	2400	2400	184
333	20250110	131100	22090575	2400	2400	2400	2400	0
334	20250110	131000	22090575	2400	2400	2400	2400	0
335	20250110	130900	22090575	2400	2400	2400	2400	0
336	20250110	130800	22090575	2400	2400	2400	2400	0
337	20250110	130700	22090575	2400	2400	2400	2400	0
338	20250110	130600	22090575	2400	2400	2400	2400	0
339	20250110	130500	22090575	2400	2400	2400	2400	0
340	20250110	130400	22090575	2400	2405	2405	2400	500
341	20250110	130300	20888660	2410	2410	2410	2410	1
342	20250110	130200	20886250	2405	2405	2405	2405	1
343	20250110	130100	20883845	2405	2405	2405	2405	500
344	20250110	130000	19681345	2405	2405	2405	2405	0
345	20250110	125900	19681345	2405	2405	2405	2405	0
346	20250110	125800	19681345	2405	2405	2405	2405	0
347	20250110	125700	19681345	2405	2405	2405	2405	0
348	20250110	125600	19681345	2405	2405	2405	2405	6
349	20250110	125500	19666915	2400	2400	2400	2400	0
350	20250110	125400	19666915	2400	2400	2400	2400	0
351	20250110	125300	19666915	2400	2400	2400	2400	0
352	20250110	125200	19666915	2400	2400	2400	2400	0
353	20250110	125100	19666915	2400	2400	2400	2400	0
354	20250110	125000	19666915	2400	2400	2400	2400	706
355	20250110	124900	17972515	2405	2405	2405	2405	108
356	20250110	124800	17712775	2400	2400	2400	2400	295
357	20250110	124700	17004775	2400	2400	2400	2400	0
358	20250110	124600	17004775	2400	2400	2400	2400	0
359	20250110	124500	17004775	2400	2400	2400	2400	0
360	20250110	124400	17004775	2400	2400	2400	2400	0
361	20250110	124300	17004775	2400	2400	2400	2400	0
362	20250110	124200	17004775	2400	2400	2400	2400	0
363	20250110	124100	17004775	2400	2400	2400	2400	0
364	20250110	124000	17004775	2400	2400	2400	2400	0
365	20250110	123900	17004775	2400	2400	2400	2400	830
366	20250110	123800	15012775	2390	2390	2390	2390	0
367	20250110	123700	15012775	2390	2390	2390	2390	0
368	20250110	123600	15012775	2390	2390	2390	2390	0
369	20250110	123500	15012775	2390	2390	2390	2390	0
370	20250110	123400	15012775	2390	2390	2390	2390	0
371	20250110	123300	15012775	2390	2390	2390	2390	0
372	20250110	123200	15012775	2390	2390	2390	2390	0
373	20250110	123100	15012775	2390	2390	2390	2390	0
374	20250110	123000	15012775	2390	2390	2390	2390	173
375	20250110	122900	14599305	2395	2395	2395	2395	0
376	20250110	122800	14599305	2395	2395	2395	2395	3
377	20250110	122700	14592120	2395	2395	2395	2395	0
378	20250110	122600	14592120	2395	2395	2395	2395	0
379	20250110	122500	14592120	2395	2395	2395	2395	0
380	20250110	122400	14592120	2395	2390	2395	2390	165
381	20250110	122300	14197565	2390	2390	2390	2390	0
382	20250110	122200	14197565	2390	2390	2390	2390	0
383	20250110	122100	14197565	2390	2390	2390	2390	0
384	20250110	122000	14197565	2390	2390	2390	2390	0
385	20250110	121900	14197565	2390	2390	2390	2390	851
386	20250110	121800	12163675	2405	2405	2405	2405	0
387	20250110	121700	12163675	2405	2405	2405	2405	0
388	20250110	121600	12163675	2405	2405	2405	2405	0
389	20250110	121500	12163675	2405	2405	2405	2405	0
390	20250110	121400	12163675	2405	2405	2405	2405	0
391	20250110	121300	12163675	2405	2405	2405	2405	0
392	20250110	121200	12163675	2405	2405	2405	2405	0
393	20250110	121100	12163675	2405	2405	2405	2405	1
394	20250110	121000	12161270	2395	2395	2395	2395	0
395	20250110	120900	12161270	2395	2395	2395	2395	0
396	20250110	120800	12161270	2395	2405	2405	2395	1424
397	20250110	120700	8746020	2410	2415	2415	2410	427
398	20250110	120600	7716940	2420	2420	2420	2420	2
399	20250110	120500	7712100	2425	2425	2425	2425	0
400	20250110	120400	7712100	2425	2410	2425	2410	1761
401	20250110	120300	3448115	2405	2405	2405	2405	88
402	20250110	120200	3236475	2405	2405	2405	2405	0
403	20250110	120100	3236475	2405	2405	2405	2405	0
404	20250110	120000	3236475	2405	2405	2405	2405	0
405	20250110	115900	3236475	2405	2405	2405	2405	1
406	20250110	115800	3234070	2405	2405	2405	2405	0
407	20250110	115700	3234070	2405	2405	2405	2405	0
408	20250110	115600	3234070	2405	2405	2405	2405	0
409	20250110	115500	3234070	2405	2405	2405	2405	0
410	20250110	115400	3234070	2405	2405	2405	2405	0
411	20250110	115300	3234070	2405	2405	2405	2405	0
412	20250110	115200	3234070	2405	2405	2405	2405	0
413	20250110	115100	3234070	2405	2405	2405	2405	0
414	20250110	115000	3234070	2405	2405	2405	2405	1
415	20250110	114900	3231665	2405	2405	2405	2405	4
416	20250110	114800	3222045	2405	2405	2405	2405	0
417	20250110	114700	3222045	2405	2405	2405	2405	0
418	20250110	114600	3222045	2405	2405	2405	2405	0
419	20250110	114500	3222045	2405	2405	2405	2405	0
420	20250110	114400	3222045	2405	2405	2405	2405	0
421	20250110	114300	3222045	2405	2405	2405	2405	1
422	20250110	114200	3219640	2395	2395	2395	2395	0
423	20250110	114100	3219640	2395	2395	2395	2395	0
424	20250110	114000	3219640	2395	2395	2395	2395	0
425	20250110	113900	3219640	2395	2395	2395	2395	0
426	20250110	113800	3219640	2395	2395	2395	2395	0
427	20250110	113700	3219640	2395	2395	2395	2395	3
428	20250110	113600	3212455	2405	2405	2405	2405	0
429	20250110	113500	3212455	2405	2405	2405	2405	0
430	20250110	113400	3212455	2405	2405	2405	2405	0
431	20250110	113300	3212455	2405	2405	2405	2405	0
432	20250110	113200	3212455	2405	2405	2405	2405	0
433	20250110	113100	3212455	2405	2405	2405	2405	0
434	20250110	113000	3212455	2405	2405	2405	2405	0
435	20250110	112900	3212455	2405	2405	2405	2405	0
436	20250110	112800	3212455	2405	2405	2405	2405	0
437	20250110	112700	3212455	2405	2405	2405	2405	0
438	20250110	112600	3212455	2405	2405	2405	2405	0
439	20250110	112500	3212455	2405	2405	2405	2405	0
440	20250110	112400	3212455	2405	2405	2405	2405	0
441	20250110	112300	3212455	2405	2405	2405	2405	0
442	20250110	112200	3212455	2405	2405	2405	2405	0
443	20250110	112100	3212455	2405	2405	2405	2405	0
444	20250110	112000	3212455	2405	2405	2405	2405	0
445	20250110	111900	3212455	2405	2405	2405	2405	0
446	20250110	111800	3212455	2405	2405	2405	2405	0
447	20250110	111700	3212455	2405	2405	2405	2405	0
448	20250110	111600	3212455	2405	2405	2405	2405	0
449	20250110	111500	3212455	2405	2405	2405	2405	0
450	20250110	111400	3212455	2405	2405	2405	2405	0
451	20250110	111300	3212455	2405	2405	2405	2405	0
452	20250110	111200	3212455	2405	2405	2405	2405	0
453	20250110	111100	3212455	2405	2405	2405	2405	0
454	20250110	111000	3212455	2405	2405	2405	2405	0
455	20250110	110900	3212455	2405	2405	2405	2405	0
456	20250110	110800	3212455	2405	2405	2405	2405	1
457	20250110	110700	3210050	2400	2400	2400	2400	0
458	20250110	110600	3210050	2400	2400	2400	2400	0
459	20250110	110500	3210050	2400	2400	2400	2400	28
460	20250110	110400	3142850	2405	2400	2405	2400	5
461	20250110	110300	3130845	2400	2400	2400	2400	0
462	20250110	110200	3130845	2400	2400	2400	2400	0
463	20250110	110100	3130845	2400	2400	2400	2400	0
464	20250110	110000	3130845	2400	2400	2400	2400	0
465	20250110	105900	3130845	2400	2400	2400	2400	0
466	20250110	105800	3130845	2400	2400	2400	2400	0
467	20250110	105700	3130845	2400	2400	2400	2400	0
468	20250110	105600	3130845	2400	2400	2400	2400	0
469	20250110	105500	3130845	2400	2400	2400	2400	0
470	20250110	105400	3130845	2400	2400	2400	2400	0
471	20250110	105300	3130845	2400	2400	2400	2400	0
472	20250110	105200	3130845	2400	2400	2400	2400	0
473	20250110	105100	3130845	2400	2400	2400	2400	0
474	20250110	105000	3130845	2400	2400	2400	2400	0
475	20250110	104900	3130845	2400	2400	2400	2400	0
476	20250110	104800	3130845	2400	2400	2400	2400	0
477	20250110	104700	3130845	2400	2400	2400	2400	0
478	20250110	104600	3130845	2400	2400	2400	2400	12
479	20250110	104500	3102045	2405	2405	2405	2405	0
480	20250110	104400	3102045	2405	2405	2405	2405	0
481	20250110	104300	3102045	2405	2405	2405	2405	0
482	20250110	104200	3102045	2405	2405	2405	2405	0
483	20250110	104100	3102045	2405	2405	2405	2405	0
484	20250110	104000	3102045	2405	2405	2405	2405	0
485	20250110	103900	3102045	2405	2405	2405	2405	0
486	20250110	103800	3102045	2405	2405	2405	2405	0
487	20250110	103700	3102045	2405	2405	2405	2405	0
488	20250110	103600	3102045	2405	2405	2405	2405	0
489	20250110	103500	3102045	2405	2405	2405	2405	0
490	20250110	103400	3102045	2405	2405	2405	2405	0
491	20250110	103300	3102045	2405	2405	2405	2405	0
492	20250110	103200	3102045	2405	2405	2405	2405	0
493	20250110	103100	3102045	2405	2405	2405	2405	0
494	20250110	103000	3102045	2405	2405	2405	2405	0
495	20250110	102900	3102045	2405	2405	2405	2405	0
496	20250110	102800	3102045	2405	2405	2405	2405	0
497	20250110	102700	3102045	2405	2405	2405	2405	0
498	20250110	102600	3102045	2405	2405	2405	2405	0
499	20250110	102500	3102045	2405	2405	2405	2405	4
500	20250110	102400	3092425	2405	2405	2405	2405	0
501	20250110	102300	3092425	2405	2405	2405	2405	0
502	20250110	102200	3092425	2405	2405	2405	2405	0
503	20250110	102100	3092425	2405	2405	2405	2405	0
504	20250110	102000	3092425	2405	2405	2405	2405	0
505	20250110	101900	3092425	2405	2405	2405	2405	0
506	20250110	101800	3092425	2405	2405	2405	2405	0
507	20250110	101700	3092425	2405	2405	2405	2405	0
508	20250110	101600	3092425	2405	2400	2405	2400	12
509	20250110	101500	3063570	2405	2405	2405	2405	0
510	20250110	101400	3063570	2405	2405	2405	2405	0
511	20250110	101300	3063570	2405	2405	2405	2405	0
512	20250110	101200	3063570	2405	2405	2405	2405	0
513	20250110	101100	3063570	2405	2405	2405	2405	0
514	20250110	101000	3063570	2405	2405	2405	2405	0
515	20250110	100900	3063570	2405	2405	2405	2405	0
516	20250110	100800	3063570	2405	2405	2405	2405	0
517	20250110	100700	3063570	2405	2405	2405	2405	0
518	20250110	100600	3063570	2405	2405	2405	2405	5
519	20250110	100500	3051545	2405	2405	2405	2405	0
520	20250110	100400	3051545	2405	2405	2405	2405	0
521	20250110	100300	3051545	2405	2405	2405	2405	0
522	20250110	100200	3051545	2405	2405	2405	2405	2
523	20250110	100100	3046735	2395	2395	2395	2395	0
524	20250110	100000	3046735	2395	2395	2395	2395	0
525	20250110	095900	3046735	2395	2395	2395	2395	0
526	20250110	095800	3046735	2395	2395	2395	2395	0
527	20250110	095700	3046735	2395	2395	2395	2395	0
528	20250110	095600	3046735	2395	2395	2395	2395	0
529	20250110	095500	3046735	2395	2395	2395	2395	10
530	20250110	095400	3022785	2395	2395	2395	2395	0
531	20250110	095300	3022785	2395	2395	2395	2395	0
532	20250110	095200	3022785	2395	2395	2395	2395	100
533	20250110	095100	2783285	2410	2410	2410	2410	0
534	20250110	095000	2783285	2410	2410	2410	2410	0
535	20250110	094900	2783285	2410	2410	2410	2410	0
536	20250110	094800	2783285	2410	2410	2410	2410	0
537	20250110	094700	2783285	2410	2410	2410	2410	0
538	20250110	094600	2783285	2410	2410	2410	2410	0
539	20250110	094500	2783285	2410	2410	2410	2410	0
540	20250110	094400	2783285	2410	2410	2410	2410	0
541	20250110	094300	2783285	2410	2410	2410	2410	0
542	20250110	094200	2783285	2410	2410	2410	2410	0
543	20250110	094100	2783285	2410	2410	2410	2410	0
544	20250110	094000	2783285	2410	2410	2410	2410	0
545	20250110	093900	2783285	2410	2410	2410	2410	0
546	20250110	093800	2783285	2410	2410	2410	2410	0
547	20250110	093700	2783285	2410	2410	2410	2410	0
548	20250110	093600	2783285	2410	2410	2410	2410	0
549	20250110	093500	2783285	2410	2410	2410	2410	0
550	20250110	093400	2783285	2410	2410	2410	2410	0
551	20250110	093300	2783285	2410	2410	2410	2410	0
552	20250110	093200	2783285	2410	2410	2410	2410	0
553	20250110	093100	2783285	2410	2410	2410	2410	0
554	20250110	093000	2783285	2410	2410	2410	2410	4
555	20250110	092900	2773645	2410	2410	2410	2410	0
556	20250110	092800	2773645	2410	2410	2410	2410	0
557	20250110	092700	2773645	2410	2410	2410	2410	0
558	20250110	092600	2773645	2410	2410	2410	2410	0
559	20250110	092500	2773645	2410	2410	2410	2410	0
560	20250110	092400	2773645	2410	2410	2410	2410	0
561	20250110	092300	2773645	2410	2410	2410	2410	0
562	20250110	092200	2773645	2410	2410	2410	2410	0
563	20250110	092100	2773645	2410	2410	2410	2410	0
564	20250110	092000	2773645	2410	2410	2410	2410	0
565	20250110	091900	2773645	2410	2410	2410	2410	0
566	20250110	091800	2773645	2410	2410	2410	2410	0
567	20250110	091700	2773645	2410	2410	2410	2410	0
568	20250110	091600	2773645	2410	2410	2410	2410	1
569	20250110	091500	2771235	2400	2400	2400	2400	0
570	20250110	091400	2771235	2400	2400	2400	2400	0
571	20250110	091300	2771235	2400	2400	2400	2400	0
572	20250110	091200	2771235	2400	2400	2400	2400	0
573	20250110	091100	2771235	2400	2400	2400	2400	0
574	20250110	091000	2771235	2400	2400	2400	2400	0
575	20250110	090900	2771235	2400	2400	2400	2400	0
576	20250110	090800	2771235	2400	2400	2400	2400	0
577	20250110	090700	2771235	2400	2400	2400	2400	0
578	20250110	090600	2771235	2400	2400	2400	2400	0
579	20250110	090500	2771235	2400	2400	2400	2400	0
580	20250110	090400	2771235	2400	2400	2400	2400	680
581	20250110	090300	1139235	2415	2415	2415	2415	0
582	20250110	090200	1139235	2415	2410	2415	2400	413
583	20250110	090100	144600	2410	2410	2410	2410	0
584	20250110	090000	144600	2410	2410	2410	2410	60