KissMeData/038390/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	192300	46926560	8640	8640	8640	8640	86
3	20250110	192200	46926560	8640	8640	8640	8640	0
4	20250110	192100	46926560	8640	8640	8640	8640	0
5	20250110	192000	46926560	8640	8640	8640	8640	0
6	20250110	191900	46926560	8640	8640	8640	8640	0
7	20250110	191800	46926560	8640	8640	8640	8640	0
8	20250110	191700	46926560	8640	8640	8640	8640	0
9	20250110	191600	46926560	8640	8640	8640	8640	0
10	20250110	191500	46926560	8640	8640	8640	8640	0
11	20250110	191400	46926560	8640	8640	8640	8640	0
12	20250110	191300	46926560	8640	8640	8640	8640	0
13	20250110	191200	46926560	8640	8640	8640	8640	0
14	20250110	191100	46926560	8640	8640	8640	8640	0
15	20250110	191000	46926560	8640	8640	8640	8640	0
16	20250110	190900	46926560	8640	8640	8640	8640	0
17	20250110	190800	46926560	8640	8640	8640	8640	0
18	20250110	190700	46926560	8640	8640	8640	8640	0
19	20250110	190600	46926560	8640	8640	8640	8640	0
20	20250110	190500	46926560	8640	8640	8640	8640	0
21	20250110	190400	46926560	8640	8640	8640	8640	0
22	20250110	190300	46926560	8640	8640	8640	8640	0
23	20250110	190200	46926560	8640	8640	8640	8640	0
24	20250110	190100	46926560	8640	8640	8640	8640	0
25	20250110	190000	46926560	8640	8640	8640	8640	0
26	20250110	185900	46926560	8640	8640	8640	8640	0
27	20250110	185800	46926560	8640	8640	8640	8640	0
28	20250110	185700	46926560	8640	8640	8640	8640	0
29	20250110	185600	46926560	8640	8640	8640	8640	0
30	20250110	185500	46926560	8640	8640	8640	8640	0
31	20250110	185400	46926560	8640	8640	8640	8640	0
32	20250110	185300	46926560	8640	8640	8640	8640	86
33	20250110	185200	46926560	8640	8640	8640	8640	0
34	20250110	185100	46926560	8640	8640	8640	8640	0
35	20250110	185000	46926560	8640	8640	8640	8640	0
36	20250110	184900	46926560	8640	8640	8640	8640	0
37	20250110	184800	46926560	8640	8640	8640	8640	0
38	20250110	184700	46926560	8640	8640	8640	8640	0
39	20250110	184600	46926560	8640	8640	8640	8640	0
40	20250110	184500	46926560	8640	8640	8640	8640	0
41	20250110	184400	46926560	8640	8640	8640	8640	0
42	20250110	184300	46926560	8640	8640	8640	8640	0
43	20250110	184200	46926560	8640	8640	8640	8640	0
44	20250110	184100	46926560	8640	8640	8640	8640	0
45	20250110	184000	46926560	8640	8640	8640	8640	0
46	20250110	183900	46926560	8640	8640	8640	8640	0
47	20250110	183800	46926560	8640	8640	8640	8640	0
48	20250110	183700	46926560	8640	8640	8640	8640	0
49	20250110	183600	46926560	8640	8640	8640	8640	0
50	20250110	183500	46926560	8640	8640	8640	8640	0
51	20250110	183400	46926560	8640	8640	8640	8640	0
52	20250110	183300	46926560	8640	8640	8640	8640	0
53	20250110	183200	46926560	8640	8640	8640	8640	0
54	20250110	183100	46926560	8640	8640	8640	8640	0
55	20250110	183000	46926560	8640	8640	8640	8640	0
56	20250110	182900	46926560	8640	8640	8640	8640	0
57	20250110	182800	46926560	8640	8640	8640	8640	0
58	20250110	182700	46926560	8640	8640	8640	8640	0
59	20250110	182600	46926560	8640	8640	8640	8640	0
60	20250110	182500	46926560	8640	8640	8640	8640	0
61	20250110	182400	46926560	8640	8640	8640	8640	0
62	20250110	182300	46926560	8640	8640	8640	8640	86
63	20250110	182200	46926560	8640	8640	8640	8640	0
64	20250110	182100	46926560	8640	8640	8640	8640	0
65	20250110	182000	46926560	8640	8640	8640	8640	0
66	20250110	181900	46926560	8640	8640	8640	8640	0
67	20250110	181800	46926560	8640	8640	8640	8640	0
68	20250110	181700	46926560	8640	8640	8640	8640	0
69	20250110	181600	46926560	8640	8640	8640	8640	0
70	20250110	181500	46926560	8640	8640	8640	8640	0
71	20250110	181400	46926560	8640	8640	8640	8640	0
72	20250110	181300	46926560	8640	8640	8640	8640	0
73	20250110	181200	46926560	8640	8640	8640	8640	0
74	20250110	181100	46926560	8640	8640	8640	8640	0
75	20250110	181000	46926560	8640	8640	8640	8640	0
76	20250110	180900	46926560	8640	8640	8640	8640	0
77	20250110	180800	46926560	8640	8640	8640	8640	0
78	20250110	180700	46926560	8640	8640	8640	8640	0
79	20250110	180600	46926560	8640	8640	8640	8640	0
80	20250110	180500	46926560	8640	8640	8640	8640	0
81	20250110	180400	46926560	8640	8640	8640	8640	0
82	20250110	180300	46926560	8640	8640	8640	8640	0
83	20250110	180200	46926560	8640	8640	8640	8640	0
84	20250110	180100	46926560	8640	8640	8640	8640	0
85	20250110	180000	46926560	8640	8640	8640	8640	0
86	20250110	175900	46926560	8640	8640	8640	8640	0
87	20250110	175800	46926560	8640	8640	8640	8640	0
88	20250110	175700	46926560	8640	8640	8640	8640	0
89	20250110	175600	46926560	8640	8640	8640	8640	0
90	20250110	175500	46926560	8640	8640	8640	8640	0
91	20250110	175400	46926560	8640	8640	8640	8640	0
92	20250110	175300	46926560	8640	8640	8640	8640	86
93	20250110	175200	46926560	8640	8640	8640	8640	0
94	20250110	175100	46926560	8640	8640	8640	8640	0
95	20250110	175000	46926560	8640	8640	8640	8640	0
96	20250110	174900	46926560	8640	8640	8640	8640	0
97	20250110	174800	46926560	8640	8640	8640	8640	0
98	20250110	174700	46926560	8640	8640	8640	8640	0
99	20250110	174600	46926560	8640	8640	8640	8640	0
100	20250110	174500	46926560	8640	8640	8640	8640	0
101	20250110	174400	46926560	8640	8640	8640	8640	0
102	20250110	174300	46926560	8640	8640	8640	8640	0
103	20250110	174200	46926560	8640	8640	8640	8640	0
104	20250110	174100	46926560	8640	8640	8640	8640	0
105	20250110	174000	46926560	8640	8640	8640	8640	0
106	20250110	173900	46926560	8640	8640	8640	8640	0
107	20250110	173800	46926560	8640	8640	8640	8640	0
108	20250110	173700	46926560	8640	8640	8640	8640	0
109	20250110	173600	46926560	8640	8640	8640	8640	0
110	20250110	173500	46926560	8640	8640	8640	8640	0
111	20250110	173400	46926560	8640	8640	8640	8640	0
112	20250110	173300	46926560	8640	8640	8640	8640	0
113	20250110	173200	46926560	8640	8640	8640	8640	0
114	20250110	173100	46926560	8640	8640	8640	8640	0
115	20250110	173000	46926560	8640	8640	8640	8640	0
116	20250110	172900	46926560	8640	8640	8640	8640	0
117	20250110	172800	46926560	8640	8640	8640	8640	0
118	20250110	172700	46926560	8640	8640	8640	8640	0
119	20250110	172600	46926560	8640	8640	8640	8640	0
120	20250110	172500	46926560	8640	8640	8640	8640	0
121	20250110	172400	46926560	8640	8640	8640	8640	0
122	20250110	172300	46926560	8640	8640	8640	8640	86
123	20250110	172200	46926560	8640	8640	8640	8640	0
124	20250110	172100	46926560	8640	8640	8640	8640	0
125	20250110	172000	46926560	8640	8640	8640	8640	0
126	20250110	171900	46926560	8640	8640	8640	8640	0
127	20250110	171800	46926560	8640	8640	8640	8640	0
128	20250110	171700	46926560	8640	8640	8640	8640	0
129	20250110	171600	46926560	8640	8640	8640	8640	0
130	20250110	171500	46926560	8640	8640	8640	8640	0
131	20250110	171400	46926560	8640	8640	8640	8640	0
132	20250110	171300	46926560	8640	8640	8640	8640	0
133	20250110	171200	46926560	8640	8640	8640	8640	0
134	20250110	171100	46926560	8640	8640	8640	8640	0
135	20250110	171000	46926560	8640	8640	8640	8640	0
136	20250110	170900	46926560	8640	8640	8640	8640	0
137	20250110	170800	46926560	8640	8640	8640	8640	0
138	20250110	170700	46926560	8640	8640	8640	8640	0
139	20250110	170600	46926560	8640	8640	8640	8640	0
140	20250110	170500	46926560	8640	8640	8640	8640	0
141	20250110	170400	46926560	8640	8640	8640	8640	0
142	20250110	170300	46926560	8640	8640	8640	8640	0
143	20250110	170200	46926560	8640	8640	8640	8640	0
144	20250110	170100	46926560	8640	8640	8640	8640	0
145	20250110	170000	46926560	8640	8640	8640	8640	0
146	20250110	165900	46926560	8640	8640	8640	8640	0
147	20250110	165800	46926560	8640	8640	8640	8640	0
148	20250110	165700	46926560	8640	8640	8640	8640	0
149	20250110	165600	46926560	8640	8640	8640	8640	0
150	20250110	165500	46926560	8640	8640	8640	8640	0
151	20250110	165400	46926560	8640	8640	8640	8640	0
152	20250110	165300	46926560	8640	8640	8640	8640	86
153	20250110	165200	46926560	8640	8640	8640	8640	0
154	20250110	165100	46926560	8640	8640	8640	8640	0
155	20250110	165000	46926560	8640	8640	8640	8640	0
156	20250110	164900	46926560	8640	8640	8640	8640	0
157	20250110	164800	46926560	8640	8640	8640	8640	0
158	20250110	164700	46926560	8640	8640	8640	8640	0
159	20250110	164600	46926560	8640	8640	8640	8640	0
160	20250110	164500	46926560	8640	8640	8640	8640	0
161	20250110	164400	46926560	8640	8640	8640	8640	0
162	20250110	164300	46926560	8640	8640	8640	8640	0
163	20250110	164200	46926560	8640	8640	8640	8640	0
164	20250110	164100	46926560	8640	8640	8640	8640	0
165	20250110	164000	46926560	8640	8640	8640	8640	0
166	20250110	163900	46926560	8640	8640	8640	8640	0
167	20250110	163800	46926560	8640	8640	8640	8640	0
168	20250110	163700	46926560	8640	8640	8640	8640	0
169	20250110	163600	46926560	8640	8640	8640	8640	0
170	20250110	163500	46926560	8640	8640	8640	8640	0
171	20250110	163400	46926560	8640	8640	8640	8640	0
172	20250110	163300	46926560	8640	8640	8640	8640	0
173	20250110	163200	46926560	8640	8640	8640	8640	0
174	20250110	163100	46926560	8640	8640	8640	8640	0
175	20250110	163000	46926560	8640	8640	8640	8640	0
176	20250110	162900	46926560	8640	8640	8640	8640	0
177	20250110	162800	46926560	8640	8640	8640	8640	0
178	20250110	162700	46926560	8640	8640	8640	8640	0
179	20250110	162600	46926560	8640	8640	8640	8640	0
180	20250110	162500	46926560	8640	8640	8640	8640	0
181	20250110	162400	46926560	8640	8640	8640	8640	0
182	20250110	162300	46926560	8640	8640	8640	8640	86
183	20250110	162200	46926560	8640	8640	8640	8640	0
184	20250110	162100	46926560	8640	8640	8640	8640	0
185	20250110	162000	46926560	8640	8640	8640	8640	0
186	20250110	161900	46926560	8640	8640	8640	8640	0
187	20250110	161800	46926560	8640	8640	8640	8640	0
188	20250110	161700	46926560	8640	8640	8640	8640	0
189	20250110	161600	46926560	8640	8640	8640	8640	0
190	20250110	161500	46926560	8640	8640	8640	8640	0
191	20250110	161400	46926560	8640	8640	8640	8640	0
192	20250110	161300	46926560	8640	8640	8640	8640	0
193	20250110	161200	46926560	8640	8640	8640	8640	0
194	20250110	161100	46926560	8640	8640	8640	8640	0
195	20250110	161000	46926560	8640	8640	8640	8640	0
196	20250110	160900	46926560	8640	8640	8640	8640	0
197	20250110	160800	46926560	8640	8640	8640	8640	0
198	20250110	160700	46926560	8640	8640	8640	8640	0
199	20250110	160600	46926560	8640	8640	8640	8640	0
200	20250110	160500	46926560	8640	8640	8640	8640	0
201	20250110	160400	46926560	8640	8640	8640	8640	0
202	20250110	160300	46926560	8640	8640	8640	8640	0
203	20250110	160200	46926560	8640	8640	8640	8640	0
204	20250110	160100	46926560	8640	8640	8640	8640	0
205	20250110	160000	46926560	8640	8640	8640	8640	0
206	20250110	155900	46926560	8640	8640	8640	8640	0
207	20250110	155800	46926560	8640	8640	8640	8640	0
208	20250110	155700	46926560	8640	8640	8640	8640	0
209	20250110	155600	46926560	8640	8640	8640	8640	0
210	20250110	155500	46926560	8640	8640	8640	8640	0
211	20250110	155400	46926560	8640	8640	8640	8640	0
212	20250110	155300	46926560	8640	8640	8640	8640	86
213	20250110	155200	46926560	8640	8640	8640	8640	0
214	20250110	155100	46926560	8640	8640	8640	8640	0
215	20250110	155000	46926560	8640	8640	8640	8640	0
216	20250110	154900	46926560	8640	8640	8640	8640	0
217	20250110	154800	46926560	8640	8640	8640	8640	0
218	20250110	154700	46926560	8640	8640	8640	8640	0
219	20250110	154600	46926560	8640	8640	8640	8640	0
220	20250110	154500	46926560	8640	8640	8640	8640	0
221	20250110	154400	46926560	8640	8640	8640	8640	0
222	20250110	154300	46926560	8640	8640	8640	8640	0
223	20250110	154200	46926560	8640	8640	8640	8640	0
224	20250110	154100	46926560	8640	8640	8640	8640	0
225	20250110	154000	46926560	8640	8640	8640	8640	0
226	20250110	153900	46926560	8640	8640	8640	8640	0
227	20250110	153800	46926560	8640	8640	8640	8640	0
228	20250110	153700	46926560	8640	8640	8640	8640	0
229	20250110	153600	46926560	8640	8640	8640	8640	0
230	20250110	153500	46926560	8640	8640	8640	8640	0
231	20250110	153400	46926560	8640	8640	8640	8640	0
232	20250110	153300	46926560	8640	8640	8640	8640	0
233	20250110	153200	46926560	8640	8640	8640	8640	0
234	20250110	153100	46926560	8640	8640	8640	8640	0
235	20250110	153000	46926560	8640	8640	8640	8640	86
236	20250110	152900	46183520	8650	8650	8650	8650	0
237	20250110	152800	46183520	8650	8650	8650	8650	0
238	20250110	152700	46183520	8650	8650	8650	8650	0
239	20250110	152600	46183520	8650	8650	8650	8650	0
240	20250110	152500	46183520	8650	8650	8650	8650	0
241	20250110	152400	46183520	8650	8650	8650	8650	0
242	20250110	152300	46183520	8650	8650	8650	8650	0
243	20250110	152200	46183520	8650	8650	8650	8650	0
244	20250110	152100	46183520	8650	8650	8650	8650	0
245	20250110	152000	46183520	8650	8650	8650	8650	0
246	20250110	151900	46183520	8650	8650	8650	8650	11
247	20250110	151800	46088370	8690	8690	8690	8690	12
248	20250110	151700	45984090	8660	8660	8660	8660	0
249	20250110	151600	45984090	8660	8680	8680	8660	33
250	20250110	151500	45697730	8680	8680	8680	8680	1
251	20250110	151400	45689050	8680	8680	8680	8680	0
252	20250110	151300	45689050	8680	8680	8680	8680	0
253	20250110	151200	45689050	8680	8680	8680	8680	3
254	20250110	151100	45663010	8690	8690	8690	8690	0
255	20250110	151000	45663010	8690	8690	8690	8690	0
256	20250110	150900	45663010	8690	8690	8690	8690	0
257	20250110	150800	45663010	8690	8690	8690	8690	0
258	20250110	150700	45663010	8690	8690	8690	8690	0
259	20250110	150600	45663010	8690	8690	8690	8690	0
260	20250110	150500	45663010	8690	8690	8690	8690	0
261	20250110	150400	45663010	8690	8690	8690	8690	0
262	20250110	150300	45663010	8690	8690	8690	8690	0
263	20250110	150200	45663010	8690	8690	8690	8690	0
264	20250110	150100	45663010	8690	8690	8690	8690	0
265	20250110	150000	45663010	8690	8690	8690	8690	0
266	20250110	145900	45663010	8690	8690	8690	8690	0
267	20250110	145800	45663010	8690	8690	8690	8690	200
268	20250110	145700	43925010	8690	8690	8690	8690	0
269	20250110	145600	43925010	8690	8690	8690	8690	0
270	20250110	145500	43925010	8690	8690	8690	8690	2
271	20250110	145400	43907630	8690	8690	8690	8690	0
272	20250110	145300	43907630	8690	8690	8690	8690	0
273	20250110	145200	43907630	8690	8690	8690	8690	0
274	20250110	145100	43907630	8690	8690	8690	8690	2
275	20250110	145000	43890250	8650	8650	8650	8650	0
276	20250110	144900	43890250	8650	8650	8650	8650	0
277	20250110	144800	43890250	8650	8650	8650	8650	0
278	20250110	144700	43890250	8650	8650	8650	8650	1
279	20250110	144600	43881600	8700	8700	8700	8700	0
280	20250110	144500	43881600	8700	8700	8700	8700	100
281	20250110	144400	43011600	8700	8700	8700	8700	0
282	20250110	144300	43011600	8700	8700	8700	8700	0
283	20250110	144200	43011600	8700	8690	8700	8690	1004
284	20250110	144100	34279150	8680	8610	8690	8610	1105
285	20250110	144000	24689940	8610	8610	8610	8610	0
286	20250110	143900	24689940	8610	8610	8610	8610	0
287	20250110	143800	24689940	8610	8610	8610	8610	101
288	20250110	143700	23820330	8600	8600	8600	8600	1
289	20250110	143600	23811730	8600	8600	8600	8600	0
290	20250110	143500	23811730	8600	8600	8600	8600	0
291	20250110	143400	23811730	8600	8600	8600	8600	0
292	20250110	143300	23811730	8600	8600	8600	8600	0
293	20250110	143200	23811730	8600	8600	8600	8600	2
294	20250110	143100	23794530	8640	8640	8640	8640	0
295	20250110	143000	23794530	8640	8640	8640	8640	0
296	20250110	142900	23794530	8640	8640	8640	8640	0
297	20250110	142800	23794530	8640	8640	8640	8640	0
298	20250110	142700	23794530	8640	8640	8640	8640	0
299	20250110	142600	23794530	8640	8640	8640	8640	0
300	20250110	142500	23794530	8640	8640	8640	8640	0
301	20250110	142400	23794530	8640	8640	8640	8640	0
302	20250110	142300	23794530	8640	8640	8640	8640	0
303	20250110	142200	23794530	8640	8640	8640	8640	0
304	20250110	142100	23794530	8640	8640	8640	8640	0
305	20250110	142000	23794530	8640	8640	8640	8640	0
306	20250110	141900	23794530	8640	8640	8640	8640	0
307	20250110	141800	23794530	8640	8640	8640	8640	0
308	20250110	141700	23794530	8640	8640	8640	8640	0
309	20250110	141600	23794530	8640	8640	8640	8640	0
310	20250110	141500	23794530	8640	8640	8640	8640	0
311	20250110	141400	23794530	8640	8640	8640	8640	0
312	20250110	141300	23794530	8640	8640	8640	8640	0
313	20250110	141200	23794530	8640	8640	8640	8640	0
314	20250110	141100	23794530	8640	8640	8640	8640	0
315	20250110	141000	23794530	8640	8640	8640	8640	0
316	20250110	140900	23794530	8640	8640	8640	8640	0
317	20250110	140800	23794530	8640	8640	8640	8640	0
318	20250110	140700	23794530	8640	8640	8640	8640	0
319	20250110	140600	23794530	8640	8640	8640	8640	0
320	20250110	140500	23794530	8640	8640	8640	8640	0
321	20250110	140400	23794530	8640	8640	8640	8640	0
322	20250110	140300	23794530	8640	8640	8640	8640	0
323	20250110	140200	23794530	8640	8640	8640	8640	0
324	20250110	140100	23794530	8640	8640	8640	8640	6
325	20250110	140000	23742690	8600	8600	8600	8600	0
326	20250110	135900	23742690	8600	8600	8600	8600	0
327	20250110	135800	23742690	8600	8600	8600	8600	0
328	20250110	135700	23742690	8600	8600	8600	8600	0
329	20250110	135600	23742690	8600	8600	8600	8600	0
330	20250110	135500	23742690	8600	8600	8600	8600	0
331	20250110	135400	23742690	8600	8600	8600	8600	0
332	20250110	135300	23742690	8600	8600	8600	8600	0
333	20250110	135200	23742690	8600	8600	8600	8600	0
334	20250110	135100	23742690	8600	8600	8600	8600	0
335	20250110	135000	23742690	8600	8600	8600	8600	0
336	20250110	134900	23742690	8600	8600	8600	8600	14
337	20250110	134800	23622290	8590	8590	8590	8590	0
338	20250110	134700	23622290	8590	8590	8590	8590	0
339	20250110	134600	23622290	8590	8590	8590	8590	0
340	20250110	134500	23622290	8590	8590	8590	8590	0
341	20250110	134400	23622290	8590	8590	8590	8590	0
342	20250110	134300	23622290	8590	8590	8590	8590	0
343	20250110	134200	23622290	8590	8590	8590	8590	0
344	20250110	134100	23622290	8590	8590	8590	8590	0
345	20250110	134000	23622290	8590	8590	8590	8590	0
346	20250110	133900	23622290	8590	8590	8590	8590	0
347	20250110	133800	23622290	8590	8620	8620	8590	10
348	20250110	133700	23536320	8660	8660	8660	8660	1
349	20250110	133600	23527660	8660	8660	8660	8660	0
350	20250110	133500	23527660	8660	8660	8660	8660	0
351	20250110	133400	23527660	8660	8660	8660	8660	0
352	20250110	133300	23527660	8660	8660	8660	8660	0
353	20250110	133200	23527660	8660	8660	8660	8660	0
354	20250110	133100	23527660	8660	8660	8660	8660	0
355	20250110	133000	23527660	8660	8660	8660	8660	0
356	20250110	132900	23527660	8660	8660	8660	8660	0
357	20250110	132800	23527660	8660	8660	8660	8660	0
358	20250110	132700	23527660	8660	8660	8660	8660	0
359	20250110	132600	23527660	8660	8660	8660	8660	0
360	20250110	132500	23527660	8660	8660	8660	8660	0
361	20250110	132400	23527660	8660	8660	8660	8660	0
362	20250110	132300	23527660	8660	8660	8660	8660	0
363	20250110	132200	23527660	8660	8660	8660	8660	0
364	20250110	132100	23527660	8660	8660	8660	8660	0
365	20250110	132000	23527660	8660	8660	8660	8660	0
366	20250110	131900	23527660	8660	8660	8660	8660	0
367	20250110	131800	23527660	8660	8660	8660	8660	0
368	20250110	131700	23527660	8660	8660	8660	8660	0
369	20250110	131600	23527660	8660	8660	8660	8660	0
370	20250110	131500	23527660	8660	8660	8660	8660	0
371	20250110	131400	23527660	8660	8660	8660	8660	0
372	20250110	131300	23527660	8660	8660	8660	8660	0
373	20250110	131200	23527660	8660	8660	8660	8660	0
374	20250110	131100	23527660	8660	8660	8660	8660	0
375	20250110	131000	23527660	8660	8660	8660	8660	0
376	20250110	130900	23527660	8660	8620	8660	8620	693
377	20250110	130800	17527000	8580	8580	8580	8580	0
378	20250110	130700	17527000	8580	8580	8580	8580	0
379	20250110	130600	17527000	8580	8580	8580	8580	0
380	20250110	130500	17527000	8580	8580	8580	8580	0
381	20250110	130400	17527000	8580	8580	8580	8580	0
382	20250110	130300	17527000	8580	8580	8580	8580	0
383	20250110	130200	17527000	8580	8580	8580	8580	0
384	20250110	130100	17527000	8580	8580	8580	8580	0
385	20250110	130000	17527000	8580	8580	8580	8580	0
386	20250110	125900	17527000	8580	8580	8580	8580	0
387	20250110	125800	17527000	8580	8580	8580	8580	0
388	20250110	125700	17527000	8580	8580	8580	8580	0
389	20250110	125600	17527000	8580	8580	8580	8580	0
390	20250110	125500	17527000	8580	8580	8580	8580	0
391	20250110	125400	17527000	8580	8580	8580	8580	0
392	20250110	125300	17527000	8580	8580	8580	8580	0
393	20250110	125200	17527000	8580	8580	8580	8580	0
394	20250110	125100	17527000	8580	8580	8580	8580	0
395	20250110	125000	17527000	8580	8580	8580	8580	0
396	20250110	124900	17527000	8580	8580	8580	8580	0
397	20250110	124800	17527000	8580	8580	8580	8580	0
398	20250110	124700	17527000	8580	8580	8580	8580	0
399	20250110	124600	17527000	8580	8580	8580	8580	0
400	20250110	124500	17527000	8580	8580	8580	8580	0
401	20250110	124400	17527000	8580	8580	8580	8580	0
402	20250110	124300	17527000	8580	8580	8580	8580	0
403	20250110	124200	17527000	8580	8580	8580	8580	0
404	20250110	124100	17527000	8580	8580	8580	8580	0
405	20250110	124000	17527000	8580	8580	8580	8580	0
406	20250110	123900	17527000	8580	8580	8580	8580	0
407	20250110	123800	17527000	8580	8580	8580	8580	0
408	20250110	123700	17527000	8580	8580	8580	8580	0
409	20250110	123600	17527000	8580	8580	8580	8580	0
410	20250110	123500	17527000	8580	8580	8580	8580	0
411	20250110	123400	17527000	8580	8580	8580	8580	0
412	20250110	123300	17527000	8580	8580	8580	8580	0
413	20250110	123200	17527000	8580	8580	8580	8580	0
414	20250110	123100	17527000	8580	8580	8580	8580	0
415	20250110	123000	17527000	8580	8580	8580	8580	0
416	20250110	122900	17527000	8580	8580	8580	8580	0
417	20250110	122800	17527000	8580	8580	8580	8580	26
418	20250110	122700	17303920	8580	8580	8580	8580	0
419	20250110	122600	17303920	8580	8580	8580	8580	0
420	20250110	122500	17303920	8580	8580	8580	8580	0
421	20250110	122400	17303920	8580	8580	8580	8580	0
422	20250110	122300	17303920	8580	8580	8580	8580	0
423	20250110	122200	17303920	8580	8580	8580	8580	0
424	20250110	122100	17303920	8580	8580	8580	8580	0
425	20250110	122000	17303920	8580	8580	8580	8580	0
426	20250110	121900	17303920	8580	8580	8580	8580	0
427	20250110	121800	17303920	8580	8580	8580	8580	0
428	20250110	121700	17303920	8580	8580	8580	8580	0
429	20250110	121600	17303920	8580	8580	8580	8580	0
430	20250110	121500	17303920	8580	8580	8580	8580	0
431	20250110	121400	17303920	8580	8580	8580	8580	0
432	20250110	121300	17303920	8580	8580	8580	8580	0
433	20250110	121200	17303920	8580	8580	8580	8580	0
434	20250110	121100	17303920	8580	8600	8600	8580	20
435	20250110	121000	17132100	8680	8680	8680	8680	0
436	20250110	120900	17132100	8680	8680	8680	8680	0
437	20250110	120800	17132100	8680	8600	8680	8600	128
438	20250110	120700	16027260	8610	8610	8610	8610	0
439	20250110	120600	16027260	8610	8610	8610	8610	0
440	20250110	120500	16027260	8610	8610	8610	8610	0
441	20250110	120400	16027260	8610	8610	8610	8610	0
442	20250110	120300	16027260	8610	8610	8610	8610	0
443	20250110	120200	16027260	8610	8610	8610	8610	0
444	20250110	120100	16027260	8610	8610	8610	8610	0
445	20250110	120000	16027260	8610	8610	8610	8610	0
446	20250110	115900	16027260	8610	8610	8610	8610	0
447	20250110	115800	16027260	8610	8610	8610	8610	0
448	20250110	115700	16027260	8610	8610	8610	8610	0
449	20250110	115600	16027260	8610	8610	8610	8610	0
450	20250110	115500	16027260	8610	8610	8610	8610	0
451	20250110	115400	16027260	8610	8610	8610	8610	0
452	20250110	115300	16027260	8610	8610	8610	8610	0
453	20250110	115200	16027260	8610	8610	8610	8610	0
454	20250110	115100	16027260	8610	8610	8610	8610	0
455	20250110	115000	16027260	8610	8610	8610	8610	0
456	20250110	114900	16027260	8610	8610	8610	8610	0
457	20250110	114800	16027260	8610	8610	8610	8610	0
458	20250110	114700	16027260	8610	8610	8610	8610	0
459	20250110	114600	16027260	8610	8610	8610	8610	0
460	20250110	114500	16027260	8610	8610	8610	8610	0
461	20250110	114400	16027260	8610	8610	8610	8610	0
462	20250110	114300	16027260	8610	8610	8610	8610	0
463	20250110	114200	16027260	8610	8610	8610	8610	0
464	20250110	114100	16027260	8610	8610	8610	8610	0
465	20250110	114000	16027260	8610	8610	8610	8610	0
466	20250110	113900	16027260	8610	8610	8610	8610	0
467	20250110	113800	16027260	8610	8610	8610	8610	0
468	20250110	113700	16027260	8610	8610	8610	8610	0
469	20250110	113600	16027260	8610	8610	8610	8610	0
470	20250110	113500	16027260	8610	8610	8610	8610	0
471	20250110	113400	16027260	8610	8610	8610	8610	0
472	20250110	113300	16027260	8610	8610	8610	8610	34
473	20250110	113200	15734520	8610	8620	8620	8610	26
474	20250110	113100	15510420	8620	8620	8620	8620	0
475	20250110	113000	15510420	8620	8620	8620	8620	52
476	20250110	112900	15062180	8670	8670	8670	8670	0
477	20250110	112800	15062180	8670	8670	8670	8670	0
478	20250110	112700	15062180	8670	8670	8670	8670	0
479	20250110	112600	15062180	8670	8670	8670	8670	0
480	20250110	112500	15062180	8670	8670	8670	8670	0
481	20250110	112400	15062180	8670	8670	8670	8670	0
482	20250110	112300	15062180	8670	8670	8670	8670	0
483	20250110	112200	15062180	8670	8670	8670	8670	0
484	20250110	112100	15062180	8670	8670	8670	8670	0
485	20250110	112000	15062180	8670	8680	8680	8670	126
486	20250110	111900	13969130	8680	8680	8680	8680	0
487	20250110	111800	13969130	8680	8680	8680	8680	0
488	20250110	111700	13969130	8680	8680	8680	8680	0
489	20250110	111600	13969130	8680	8680	8680	8680	0
490	20250110	111500	13969130	8680	8680	8680	8680	0
491	20250110	111400	13969130	8680	8680	8680	8680	0
492	20250110	111300	13969130	8680	8680	8680	8680	0
493	20250110	111200	13969130	8680	8680	8680	8680	0
494	20250110	111100	13969130	8680	8680	8680	8680	0
495	20250110	111000	13969130	8680	8680	8680	8680	0
496	20250110	110900	13969130	8680	8650	8680	8650	1186
497	20250110	110800	3686850	8640	8640	8640	8640	0
498	20250110	110700	3686850	8640	8640	8640	8640	0
499	20250110	110600	3686850	8640	8640	8640	8640	0
500	20250110	110500	3686850	8640	8640	8640	8640	0
501	20250110	110400	3686850	8640	8640	8640	8640	0
502	20250110	110300	3686850	8640	8640	8640	8640	0
503	20250110	110200	3686850	8640	8640	8640	8640	232
504	20250110	110100	1682370	8630	8630	8630	8630	0
505	20250110	110000	1682370	8630	8630	8630	8630	0
506	20250110	105900	1682370	8630	8630	8630	8630	0
507	20250110	105800	1682370	8630	8630	8630	8630	0
508	20250110	105700	1682370	8630	8630	8630	8630	0
509	20250110	105600	1682370	8630	8630	8630	8630	0
510	20250110	105500	1682370	8630	8630	8630	8630	0
511	20250110	105400	1682370	8630	8630	8630	8630	0
512	20250110	105300	1682370	8630	8630	8630	8630	0
513	20250110	105200	1682370	8630	8630	8630	8630	0
514	20250110	105100	1682370	8630	8630	8630	8630	0
515	20250110	105000	1682370	8630	8630	8630	8630	2
516	20250110	104900	1665110	8630	8630	8630	8630	0
517	20250110	104800	1665110	8630	8630	8630	8630	0
518	20250110	104700	1665110	8630	8630	8630	8630	0
519	20250110	104600	1665110	8630	8630	8630	8630	0
520	20250110	104500	1665110	8630	8630	8630	8630	0
521	20250110	104400	1665110	8630	8630	8630	8630	0
522	20250110	104300	1665110	8630	8630	8630	8630	0
523	20250110	104200	1665110	8630	8630	8630	8630	0
524	20250110	104100	1665110	8630	8630	8630	8630	0
525	20250110	104000	1665110	8630	8630	8630	8630	0
526	20250110	103900	1665110	8630	8630	8630	8630	0
527	20250110	103800	1665110	8630	8630	8630	8630	0
528	20250110	103700	1665110	8630	8630	8630	8630	2
529	20250110	103600	1647850	8630	8630	8630	8630	0
530	20250110	103500	1647850	8630	8630	8630	8630	2
531	20250110	103400	1630590	8590	8590	8590	8590	0
532	20250110	103300	1630590	8590	8590	8590	8590	4
533	20250110	103200	1596230	8590	8590	8590	8590	0
534	20250110	103100	1596230	8590	8590	8590	8590	0
535	20250110	103000	1596230	8590	8590	8590	8590	0
536	20250110	102900	1596230	8590	8590	8590	8590	0
537	20250110	102800	1596230	8590	8590	8590	8590	0
538	20250110	102700	1596230	8590	8590	8590	8590	0
539	20250110	102600	1596230	8590	8590	8590	8590	0
540	20250110	102500	1596230	8590	8590	8590	8590	0
541	20250110	102400	1596230	8590	8590	8590	8590	0
542	20250110	102300	1596230	8590	8590	8590	8590	0
543	20250110	102200	1596230	8590	8590	8590	8590	0
544	20250110	102100	1596230	8590	8590	8590	8590	0
545	20250110	102000	1596230	8590	8590	8590	8590	0
546	20250110	101900	1596230	8590	8590	8590	8590	2
547	20250110	101800	1579050	8580	8580	8580	8580	0
548	20250110	101700	1579050	8580	8600	8600	8580	98
549	20250110	101600	736660	8660	8660	8660	8660	0
550	20250110	101500	736660	8660	8650	8660	8650	50
551	20250110	101400	303670	8650	8650	8650	8650	0
552	20250110	101300	303670	8650	8650	8650	8650	0
553	20250110	101200	303670	8650	8650	8650	8650	0
554	20250110	101100	303670	8650	8650	8650	8650	0
555	20250110	101000	303670	8650	8650	8650	8650	0
556	20250110	100900	303670	8650	8650	8650	8650	0
557	20250110	100800	303670	8650	8650	8650	8650	0
558	20250110	100700	303670	8650	8650	8650	8650	0
559	20250110	100600	303670	8650	8650	8650	8650	0
560	20250110	100500	303670	8650	8650	8650	8650	0
561	20250110	100400	303670	8650	8650	8650	8650	1
562	20250110	100300	295020	8650	8650	8650	8650	0
563	20250110	100200	295020	8650	8650	8650	8650	0
564	20250110	100100	295020	8650	8650	8650	8650	0
565	20250110	100000	295020	8650	8650	8650	8650	0
566	20250110	095900	295020	8650	8650	8650	8650	0
567	20250110	095800	295020	8650	8650	8650	8650	0
568	20250110	095700	295020	8650	8650	8650	8650	0
569	20250110	095600	295020	8650	8650	8650	8650	0
570	20250110	095500	295020	8650	8650	8650	8650	0
571	20250110	095400	295020	8650	8650	8650	8650	0
572	20250110	095300	295020	8650	8650	8650	8650	0
573	20250110	095200	295020	8650	8650	8650	8650	0
574	20250110	095100	295020	8650	8650	8650	8650	0
575	20250110	095000	295020	8650	8650	8650	8650	0
576	20250110	094900	295020	8650	8650	8650	8650	0
577	20250110	094800	295020	8650	8650	8650	8650	0
578	20250110	094700	295020	8650	8650	8650	8650	0
579	20250110	094600	295020	8650	8650	8650	8650	1
580	20250110	094500	286370	8660	8650	8660	8650	8
581	20250110	094400	217130	8660	8660	8660	8660	2
582	20250110	094300	199810	8660	8660	8660	8660	0
583	20250110	094200	199810	8660	8660	8660	8660	0
584	20250110	094100	199810	8660	8660	8660	8660	0
585	20250110	094000	199810	8660	8660	8660	8660	0
586	20250110	093900	199810	8660	8660	8660	8660	0
587	20250110	093800	199810	8660	8660	8660	8660	0
588	20250110	093700	199810	8660	8660	8660	8660	0
589	20250110	093600	199810	8660	8660	8660	8660	5
590	20250110	093500	156510	8670	8670	8670	8670	0
591	20250110	093400	156510	8670	8670	8670	8670	0
592	20250110	093300	156510	8670	8670	8670	8670	0
593	20250110	093200	156510	8670	8670	8670	8670	0
594	20250110	093100	156510	8670	8670	8670	8670	0
595	20250110	093000	156510	8670	8670	8670	8670	0
596	20250110	092900	156510	8670	8670	8670	8670	0
597	20250110	092800	156510	8670	8670	8670	8670	0
598	20250110	092700	156510	8670	8670	8670	8670	0
599	20250110	092600	156510	8670	8670	8670	8670	1
600	20250110	092500	147840	8680	8680	8680	8680	0
601	20250110	092400	147840	8680	8680	8680	8680	0
602	20250110	092300	147840	8680	8680	8680	8680	0
603	20250110	092200	147840	8680	8680	8680	8680	0
604	20250110	092100	147840	8680	8680	8680	8680	0
605	20250110	092000	147840	8680	8680	8680	8680	0
606	20250110	091900	147840	8680	8680	8680	8680	0
607	20250110	091800	147840	8680	8680	8680	8680	0
608	20250110	091700	147840	8680	8680	8680	8680	0
609	20250110	091600	147840	8680	8680	8680	8680	0
610	20250110	091500	147840	8680	8680	8680	8680	1
611	20250110	091400	139160	8690	8690	8690	8690	0
612	20250110	091300	139160	8690	8690	8690	8690	0
613	20250110	091200	139160	8690	8690	8690	8690	4
614	20250110	091100	104400	8700	8700	8700	8700	0
615	20250110	091000	104400	8700	8700	8700	8700	0
616	20250110	090900	104400	8700	8700	8700	8700	0
617	20250110	090800	104400	8700	8700	8700	8700	0
618	20250110	090700	104400	8700	8700	8700	8700	0
619	20250110	090600	104400	8700	8700	8700	8700	0
620	20250110	090500	104400	8700	8700	8700	8700	0
621	20250110	090400	104400	8700	8700	8700	8700	0
622	20250110	090300	104400	8700	8700	8700	8700	0
623	20250110	090200	104400	8700	8700	8700	8700	0
624	20250110	090100	104400	8700	8700	8700	8700	0
625	20250110	090000	104400	8700	8700	8700	8700	12