KissMeData/000700/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	183200	29325420	5340	5340	5340	5340	623
3	20250116	183100	29325420	5340	5340	5340	5340	0
4	20250116	183000	29325420	5340	5340	5340	5340	0
5	20250116	182900	29325420	5340	5340	5340	5340	0
6	20250116	182800	29325420	5340	5340	5340	5340	0
7	20250116	182700	29325420	5340	5340	5340	5340	0
8	20250116	182600	29325420	5340	5340	5340	5340	0
9	20250116	182500	29325420	5340	5340	5340	5340	0
10	20250116	182400	29325420	5340	5340	5340	5340	0
11	20250116	182300	29325420	5340	5340	5340	5340	0
12	20250116	182200	29325420	5340	5340	5340	5340	0
13	20250116	182100	29325420	5340	5340	5340	5340	0
14	20250116	182000	29325420	5340	5340	5340	5340	0
15	20250116	181900	29325420	5340	5340	5340	5340	0
16	20250116	181800	29325420	5340	5340	5340	5340	0
17	20250116	181700	29325420	5340	5340	5340	5340	0
18	20250116	181600	29325420	5340	5340	5340	5340	0
19	20250116	181500	29325420	5340	5340	5340	5340	0
20	20250116	181400	29325420	5340	5340	5340	5340	0
21	20250116	181300	29325420	5340	5340	5340	5340	0
22	20250116	181200	29325420	5340	5340	5340	5340	0
23	20250116	181100	29325420	5340	5340	5340	5340	0
24	20250116	181000	29325420	5340	5340	5340	5340	0
25	20250116	180900	29325420	5340	5340	5340	5340	0
26	20250116	180800	29325420	5340	5340	5340	5340	0
27	20250116	180700	29325420	5340	5340	5340	5340	0
28	20250116	180600	29325420	5340	5340	5340	5340	0
29	20250116	180500	29325420	5340	5340	5340	5340	0
30	20250116	180400	29325420	5340	5340	5340	5340	0
31	20250116	180300	29325420	5340	5340	5340	5340	0
32	20250116	180200	29325420	5340	5340	5340	5340	623
33	20250116	180100	29325420	5340	5340	5340	5340	0
34	20250116	180000	29325420	5340	5340	5340	5340	0
35	20250116	175900	29325420	5340	5340	5340	5340	0
36	20250116	175800	29325420	5340	5340	5340	5340	0
37	20250116	175700	29325420	5340	5340	5340	5340	0
38	20250116	175600	29325420	5340	5340	5340	5340	0
39	20250116	175500	29325420	5340	5340	5340	5340	0
40	20250116	175400	29325420	5340	5340	5340	5340	0
41	20250116	175300	29325420	5340	5340	5340	5340	0
42	20250116	175200	29325420	5340	5340	5340	5340	0
43	20250116	175100	29325420	5340	5340	5340	5340	0
44	20250116	175000	29325420	5340	5340	5340	5340	0
45	20250116	174900	29325420	5340	5340	5340	5340	0
46	20250116	174800	29325420	5340	5340	5340	5340	0
47	20250116	174700	29325420	5340	5340	5340	5340	0
48	20250116	174600	29325420	5340	5340	5340	5340	0
49	20250116	174500	29325420	5340	5340	5340	5340	0
50	20250116	174400	29325420	5340	5340	5340	5340	0
51	20250116	174300	29325420	5340	5340	5340	5340	0
52	20250116	174200	29325420	5340	5340	5340	5340	0
53	20250116	174100	29325420	5340	5340	5340	5340	0
54	20250116	174000	29325420	5340	5340	5340	5340	0
55	20250116	173900	29325420	5340	5340	5340	5340	0
56	20250116	173800	29325420	5340	5340	5340	5340	0
57	20250116	173700	29325420	5340	5340	5340	5340	0
58	20250116	173600	29325420	5340	5340	5340	5340	0
59	20250116	173500	29325420	5340	5340	5340	5340	0
60	20250116	173400	29325420	5340	5340	5340	5340	0
61	20250116	173300	29325420	5340	5340	5340	5340	0
62	20250116	173200	29325420	5340	5340	5340	5340	623
63	20250116	173100	29325420	5340	5340	5340	5340	0
64	20250116	173000	29325420	5340	5340	5340	5340	0
65	20250116	172900	29325420	5340	5340	5340	5340	0
66	20250116	172800	29325420	5340	5340	5340	5340	0
67	20250116	172700	29325420	5340	5340	5340	5340	0
68	20250116	172600	29325420	5340	5340	5340	5340	0
69	20250116	172500	29325420	5340	5340	5340	5340	0
70	20250116	172400	29325420	5340	5340	5340	5340	0
71	20250116	172300	29325420	5340	5340	5340	5340	0
72	20250116	172200	29325420	5340	5340	5340	5340	0
73	20250116	172100	29325420	5340	5340	5340	5340	0
74	20250116	172000	29325420	5340	5340	5340	5340	0
75	20250116	171900	29325420	5340	5340	5340	5340	0
76	20250116	171800	29325420	5340	5340	5340	5340	0
77	20250116	171700	29325420	5340	5340	5340	5340	0
78	20250116	171600	29325420	5340	5340	5340	5340	0
79	20250116	171500	29325420	5340	5340	5340	5340	0
80	20250116	171400	29325420	5340	5340	5340	5340	0
81	20250116	171300	29325420	5340	5340	5340	5340	0
82	20250116	171200	29325420	5340	5340	5340	5340	0
83	20250116	171100	29325420	5340	5340	5340	5340	0
84	20250116	171000	29325420	5340	5340	5340	5340	0
85	20250116	170900	29325420	5340	5340	5340	5340	0
86	20250116	170800	29325420	5340	5340	5340	5340	0
87	20250116	170700	29325420	5340	5340	5340	5340	0
88	20250116	170600	29325420	5340	5340	5340	5340	0
89	20250116	170500	29325420	5340	5340	5340	5340	0
90	20250116	170400	29325420	5340	5340	5340	5340	0
91	20250116	170300	29325420	5340	5340	5340	5340	0
92	20250116	170200	29325420	5340	5340	5340	5340	623
93	20250116	170100	29325420	5340	5340	5340	5340	0
94	20250116	170000	29325420	5340	5340	5340	5340	0
95	20250116	165900	29325420	5340	5340	5340	5340	0
96	20250116	165800	29325420	5340	5340	5340	5340	0
97	20250116	165700	29325420	5340	5340	5340	5340	0
98	20250116	165600	29325420	5340	5340	5340	5340	0
99	20250116	165500	29325420	5340	5340	5340	5340	0
100	20250116	165400	29325420	5340	5340	5340	5340	0
101	20250116	165300	29325420	5340	5340	5340	5340	0
102	20250116	165200	29325420	5340	5340	5340	5340	0
103	20250116	165100	29325420	5340	5340	5340	5340	0
104	20250116	165000	29325420	5340	5340	5340	5340	0
105	20250116	164900	29325420	5340	5340	5340	5340	0
106	20250116	164800	29325420	5340	5340	5340	5340	0
107	20250116	164700	29325420	5340	5340	5340	5340	0
108	20250116	164600	29325420	5340	5340	5340	5340	0
109	20250116	164500	29325420	5340	5340	5340	5340	0
110	20250116	164400	29325420	5340	5340	5340	5340	0
111	20250116	164300	29325420	5340	5340	5340	5340	0
112	20250116	164200	29325420	5340	5340	5340	5340	0
113	20250116	164100	29325420	5340	5340	5340	5340	0
114	20250116	164000	29325420	5340	5340	5340	5340	0
115	20250116	163900	29325420	5340	5340	5340	5340	0
116	20250116	163800	29325420	5340	5340	5340	5340	0
117	20250116	163700	29325420	5340	5340	5340	5340	0
118	20250116	163600	29325420	5340	5340	5340	5340	0
119	20250116	163500	29325420	5340	5340	5340	5340	0
120	20250116	163400	29325420	5340	5340	5340	5340	0
121	20250116	163300	29325420	5340	5340	5340	5340	0
122	20250116	163200	29325420	5340	5340	5340	5340	623
123	20250116	163100	29325420	5340	5340	5340	5340	0
124	20250116	163000	29325420	5340	5340	5340	5340	0
125	20250116	162900	29325420	5340	5340	5340	5340	0
126	20250116	162800	29325420	5340	5340	5340	5340	0
127	20250116	162700	29325420	5340	5340	5340	5340	0
128	20250116	162600	29325420	5340	5340	5340	5340	0
129	20250116	162500	29325420	5340	5340	5340	5340	0
130	20250116	162400	29325420	5340	5340	5340	5340	0
131	20250116	162300	29325420	5340	5340	5340	5340	0
132	20250116	162200	29325420	5340	5340	5340	5340	0
133	20250116	162100	29325420	5340	5340	5340	5340	0
134	20250116	162000	29325420	5340	5340	5340	5340	0
135	20250116	161900	29325420	5340	5340	5340	5340	0
136	20250116	161800	29325420	5340	5340	5340	5340	0
137	20250116	161700	29325420	5340	5340	5340	5340	0
138	20250116	161600	29325420	5340	5340	5340	5340	0
139	20250116	161500	29325420	5340	5340	5340	5340	0
140	20250116	161400	29325420	5340	5340	5340	5340	0
141	20250116	161300	29325420	5340	5340	5340	5340	0
142	20250116	161200	29325420	5340	5340	5340	5340	0
143	20250116	161100	29325420	5340	5340	5340	5340	0
144	20250116	161000	29325420	5340	5340	5340	5340	0
145	20250116	160900	29325420	5340	5340	5340	5340	0
146	20250116	160800	29325420	5340	5340	5340	5340	0
147	20250116	160700	29325420	5340	5340	5340	5340	0
148	20250116	160600	29325420	5340	5340	5340	5340	0
149	20250116	160500	29325420	5340	5340	5340	5340	0
150	20250116	160400	29325420	5340	5340	5340	5340	0
151	20250116	160300	29325420	5340	5340	5340	5340	0
152	20250116	160200	29325420	5340	5340	5340	5340	623
153	20250116	160100	29325420	5340	5340	5340	5340	0
154	20250116	160000	29325420	5340	5340	5340	5340	0
155	20250116	155900	29325420	5340	5340	5340	5340	0
156	20250116	155800	29325420	5340	5340	5340	5340	0
157	20250116	155700	29325420	5340	5340	5340	5340	0
158	20250116	155600	29325420	5340	5340	5340	5340	0
159	20250116	155500	29325420	5340	5340	5340	5340	0
160	20250116	155400	29325420	5340	5340	5340	5340	0
161	20250116	155300	29325420	5340	5340	5340	5340	0
162	20250116	155200	29325420	5340	5340	5340	5340	0
163	20250116	155100	29325420	5340	5340	5340	5340	0
164	20250116	155000	29325420	5340	5340	5340	5340	0
165	20250116	154900	29325420	5340	5340	5340	5340	0
166	20250116	154800	29325420	5340	5340	5340	5340	0
167	20250116	154700	29325420	5340	5340	5340	5340	0
168	20250116	154600	29325420	5340	5340	5340	5340	0
169	20250116	154500	29325420	5340	5340	5340	5340	0
170	20250116	154400	29325420	5340	5340	5340	5340	0
171	20250116	154300	29325420	5340	5340	5340	5340	0
172	20250116	154200	29325420	5340	5340	5340	5340	0
173	20250116	154100	29325420	5340	5340	5340	5340	0
174	20250116	154000	29325420	5340	5340	5340	5340	0
175	20250116	153900	29325420	5340	5340	5340	5340	0
176	20250116	153800	29325420	5340	5340	5340	5340	0
177	20250116	153700	29325420	5340	5340	5340	5340	0
178	20250116	153600	29325420	5340	5340	5340	5340	0
179	20250116	153500	29325420	5340	5340	5340	5340	0
180	20250116	153400	29325420	5340	5340	5340	5340	0
181	20250116	153300	29325420	5340	5340	5340	5340	0
182	20250116	153200	29325420	5340	5340	5340	5340	623
183	20250116	153100	29325420	5340	5340	5340	5340	0
184	20250116	153000	29325420	5340	5340	5340	5340	623
185	20250116	152900	25998600	5290	5290	5290	5290	0
186	20250116	152800	25998600	5290	5290	5290	5290	0
187	20250116	152700	25998600	5290	5290	5290	5290	0
188	20250116	152600	25998600	5290	5290	5290	5290	0
189	20250116	152500	25998600	5290	5290	5290	5290	0
190	20250116	152400	25998600	5290	5290	5290	5290	0
191	20250116	152300	25998600	5290	5290	5290	5290	0
192	20250116	152200	25998600	5290	5290	5290	5290	0
193	20250116	152100	25998600	5290	5290	5290	5290	0
194	20250116	152000	25998600	5290	5290	5290	5290	0
195	20250116	151900	25998600	5290	5280	5290	5280	139
196	20250116	151800	25264470	5300	5300	5300	5300	1
197	20250116	151700	25259170	5290	5290	5290	5290	0
198	20250116	151600	25259170	5290	5290	5290	5290	0
199	20250116	151500	25259170	5290	5290	5290	5290	138
200	20250116	151400	24529150	5300	5300	5300	5300	1
201	20250116	151300	24523850	5290	5290	5290	5290	98
202	20250116	151200	24005430	5290	5290	5290	5290	0
203	20250116	151100	24005430	5290	5290	5290	5290	0
204	20250116	151000	24005430	5290	5290	5290	5290	0
205	20250116	150900	24005430	5290	5290	5290	5290	0
206	20250116	150800	24005430	5290	5290	5290	5290	0
207	20250116	150700	24005430	5290	5290	5290	5290	0
208	20250116	150600	24005430	5290	5290	5300	5290	41
209	20250116	150500	23788530	5300	5300	5300	5300	1
210	20250116	150400	23783230	5290	5290	5290	5290	3
211	20250116	150300	23767360	5300	5300	5300	5300	0
212	20250116	150200	23767360	5300	5300	5300	5300	0
213	20250116	150100	23767360	5300	5300	5300	5300	0
214	20250116	150000	23767360	5300	5300	5300	5300	19
215	20250116	145900	23666660	5290	5290	5290	5290	0
216	20250116	145800	23666660	5290	5290	5290	5290	11
217	20250116	145700	23608470	5290	5290	5290	5290	0
218	20250116	145600	23608470	5290	5290	5290	5290	0
219	20250116	145500	23608470	5290	5290	5290	5290	0
220	20250116	145400	23608470	5290	5290	5290	5290	19
221	20250116	145300	23507960	5280	5280	5280	5280	0
222	20250116	145200	23507960	5280	5280	5280	5280	0
223	20250116	145100	23507960	5280	5280	5280	5280	0
224	20250116	145000	23507960	5280	5280	5280	5280	0
225	20250116	144900	23507960	5280	5280	5280	5280	0
226	20250116	144800	23507960	5280	5280	5280	5280	0
227	20250116	144700	23507960	5280	5280	5280	5280	0
228	20250116	144600	23507960	5280	5280	5280	5280	1
229	20250116	144500	23502680	5300	5300	5300	5300	0
230	20250116	144400	23502680	5300	5300	5300	5300	1
231	20250116	144300	23497380	5290	5290	5290	5290	19
232	20250116	144200	23396870	5290	5290	5290	5290	0
233	20250116	144100	23396870	5290	5290	5290	5290	0
234	20250116	144000	23396870	5290	5290	5290	5290	2
235	20250116	143900	23386290	5290	5290	5290	5290	0
236	20250116	143800	23386290	5290	5290	5290	5290	0
237	20250116	143700	23386290	5290	5290	5290	5290	0
238	20250116	143600	23386290	5290	5290	5290	5290	0
239	20250116	143500	23386290	5290	5290	5290	5290	0
240	20250116	143400	23386290	5290	5290	5290	5290	0
241	20250116	143300	23386290	5290	5290	5290	5290	18
242	20250116	143200	23291070	5290	5290	5290	5290	0
243	20250116	143100	23291070	5290	5290	5290	5290	0
244	20250116	143000	23291070	5290	5290	5290	5290	1
245	20250116	142900	23285780	5290	5290	5290	5290	0
246	20250116	142800	23285780	5290	5290	5290	5290	0
247	20250116	142700	23285780	5290	5290	5290	5290	0
248	20250116	142600	23285780	5290	5290	5290	5290	1
249	20250116	142500	23280490	5290	5290	5290	5290	0
250	20250116	142400	23280490	5290	5290	5290	5290	0
251	20250116	142300	23280490	5290	5280	5290	5280	32
252	20250116	142200	23111520	5290	5290	5290	5290	1
253	20250116	142100	23106230	5290	5290	5290	5290	0
254	20250116	142000	23106230	5290	5290	5290	5290	0
255	20250116	141900	23106230	5290	5290	5290	5290	4
256	20250116	141800	23085070	5290	5290	5290	5290	0
257	20250116	141700	23085070	5290	5290	5290	5290	0
258	20250116	141600	23085070	5290	5290	5290	5290	0
259	20250116	141500	23085070	5290	5290	5290	5290	0
260	20250116	141400	23085070	5290	5290	5290	5290	0
261	20250116	141300	23085070	5290	5290	5290	5290	0
262	20250116	141200	23085070	5290	5290	5290	5290	1
263	20250116	141100	23079780	5280	5280	5280	5280	0
264	20250116	141000	23079780	5280	5280	5280	5280	0
265	20250116	140900	23079780	5280	5280	5280	5280	0
266	20250116	140800	23079780	5280	5280	5280	5280	0
267	20250116	140700	23079780	5280	5280	5280	5280	0
268	20250116	140600	23079780	5280	5280	5280	5280	0
269	20250116	140500	23079780	5280	5280	5280	5280	0
270	20250116	140400	23079780	5280	5280	5280	5280	0
271	20250116	140300	23079780	5280	5280	5280	5280	0
272	20250116	140200	23079780	5280	5280	5280	5280	0
273	20250116	140100	23079780	5280	5280	5280	5280	0
274	20250116	140000	23079780	5280	5280	5280	5280	0
275	20250116	135900	23079780	5280	5280	5280	5280	0
276	20250116	135800	23079780	5280	5280	5280	5280	0
277	20250116	135700	23079780	5280	5280	5280	5280	0
278	20250116	135600	23079780	5280	5280	5280	5280	0
279	20250116	135500	23079780	5280	5280	5280	5280	0
280	20250116	135400	23079780	5280	5280	5280	5280	0
281	20250116	135300	23079780	5280	5280	5280	5280	0
282	20250116	135200	23079780	5280	5280	5280	5280	0
283	20250116	135100	23079780	5280	5280	5280	5280	0
284	20250116	135000	23079780	5280	5280	5280	5280	0
285	20250116	134900	23079780	5280	5280	5280	5280	0
286	20250116	134800	23079780	5280	5280	5280	5280	0
287	20250116	134700	23079780	5280	5280	5280	5280	0
288	20250116	134600	23079780	5280	5280	5280	5280	136
289	20250116	134500	22361700	5280	5280	5280	5280	0
290	20250116	134400	22361700	5280	5280	5280	5280	29
291	20250116	134300	22208580	5300	5300	5300	5300	0
292	20250116	134200	22208580	5300	5300	5300	5300	0
293	20250116	134100	22208580	5300	5300	5300	5300	0
294	20250116	134000	22208580	5300	5300	5300	5300	0
295	20250116	133900	22208580	5300	5300	5300	5300	0
296	20250116	133800	22208580	5300	5300	5300	5300	0
297	20250116	133700	22208580	5300	5300	5300	5300	20
298	20250116	133600	22102580	5300	5300	5300	5300	0
299	20250116	133500	22102580	5300	5300	5300	5300	0
300	20250116	133400	22102580	5300	5300	5300	5300	0
301	20250116	133300	22102580	5300	5300	5300	5300	0
302	20250116	133200	22102580	5300	5300	5300	5300	0
303	20250116	133100	22102580	5300	5300	5300	5300	0
304	20250116	133000	22102580	5300	5300	5300	5300	0
305	20250116	132900	22102580	5300	5300	5300	5300	0
306	20250116	132800	22102580	5300	5300	5300	5300	0
307	20250116	132700	22102580	5300	5300	5300	5300	0
308	20250116	132600	22102580	5300	5300	5300	5300	0
309	20250116	132500	22102580	5300	5300	5300	5300	0
310	20250116	132400	22102580	5300	5300	5300	5300	0
311	20250116	132300	22102580	5300	5300	5300	5300	0
312	20250116	132200	22102580	5300	5300	5300	5300	0
313	20250116	132100	22102580	5300	5300	5300	5300	200
314	20250116	132000	21042580	5290	5290	5290	5290	0
315	20250116	131900	21042580	5290	5290	5290	5290	0
316	20250116	131800	21042580	5290	5290	5290	5290	0
317	20250116	131700	21042580	5290	5290	5290	5290	5
318	20250116	131600	21016130	5280	5280	5280	5280	0
319	20250116	131500	21016130	5280	5280	5280	5280	0
320	20250116	131400	21016130	5280	5280	5280	5280	0
321	20250116	131300	21016130	5280	5280	5280	5280	0
322	20250116	131200	21016130	5280	5280	5280	5280	0
323	20250116	131100	21016130	5280	5280	5280	5280	0
324	20250116	131000	21016130	5280	5280	5280	5280	0
325	20250116	130900	21016130	5280	5280	5280	5280	0
326	20250116	130800	21016130	5280	5280	5280	5280	28
327	20250116	130700	20868290	5280	5280	5280	5280	0
328	20250116	130600	20868290	5280	5280	5280	5280	0
329	20250116	130500	20868290	5280	5280	5280	5280	2
330	20250116	130400	20857730	5300	5300	5300	5300	0
331	20250116	130300	20857730	5300	5300	5300	5300	1
332	20250116	130200	20852430	5280	5280	5280	5280	0
333	20250116	130100	20852430	5280	5280	5280	5280	0
334	20250116	130000	20852430	5280	5280	5280	5280	15
335	20250116	125900	20773230	5300	5300	5300	5300	0
336	20250116	125800	20773230	5300	5280	5300	5280	13
337	20250116	125700	20704570	5270	5280	5280	5270	1000
338	20250116	125600	15428830	5300	5300	5300	5300	0
339	20250116	125500	15428830	5300	5300	5300	5300	0
340	20250116	125400	15428830	5300	5300	5300	5300	0
341	20250116	125300	15428830	5300	5300	5300	5300	0
342	20250116	125200	15428830	5300	5300	5300	5300	0
343	20250116	125100	15428830	5300	5300	5300	5300	0
344	20250116	125000	15428830	5300	5300	5300	5300	0
345	20250116	124900	15428830	5300	5300	5300	5300	0
346	20250116	124800	15428830	5300	5300	5300	5300	0
347	20250116	124700	15428830	5300	5300	5300	5300	0
348	20250116	124600	15428830	5300	5300	5300	5300	0
349	20250116	124500	15428830	5300	5300	5300	5300	0
350	20250116	124400	15428830	5300	5300	5300	5300	0
351	20250116	124300	15428830	5300	5300	5300	5300	0
352	20250116	124200	15428830	5300	5300	5300	5300	0
353	20250116	124100	15428830	5300	5300	5300	5300	10
354	20250116	124000	15375830	5300	5300	5300	5300	0
355	20250116	123900	15375830	5300	5300	5300	5300	1
356	20250116	123800	15370530	5280	5280	5280	5280	28
357	20250116	123700	15222690	5290	5290	5290	5290	2
358	20250116	123600	15212110	5300	5300	5300	5300	0
359	20250116	123500	15212110	5300	5300	5300	5300	0
360	20250116	123400	15212110	5300	5300	5300	5300	0
361	20250116	123300	15212110	5300	5300	5300	5300	0
362	20250116	123200	15212110	5300	5300	5300	5300	0
363	20250116	123100	15212110	5300	5300	5300	5300	0
364	20250116	123000	15212110	5300	5300	5300	5300	0
365	20250116	122900	15212110	5300	5300	5300	5300	0
366	20250116	122800	15212110	5300	5300	5300	5300	0
367	20250116	122700	15212110	5300	5300	5300	5300	0
368	20250116	122600	15212110	5300	5300	5300	5300	0
369	20250116	122500	15212110	5300	5300	5300	5300	0
370	20250116	122400	15212110	5300	5300	5300	5300	0
371	20250116	122300	15212110	5300	5300	5300	5300	0
372	20250116	122200	15212110	5300	5300	5300	5300	0
373	20250116	122100	15212110	5300	5300	5300	5300	0
374	20250116	122000	15212110	5300	5300	5300	5300	0
375	20250116	121900	15212110	5300	5300	5300	5300	0
376	20250116	121800	15212110	5300	5300	5300	5300	0
377	20250116	121700	15212110	5300	5300	5300	5300	0
378	20250116	121600	15212110	5300	5300	5300	5300	0
379	20250116	121500	15212110	5300	5300	5300	5300	0
380	20250116	121400	15212110	5300	5300	5300	5300	0
381	20250116	121300	15212110	5300	5300	5300	5300	0
382	20250116	121200	15212110	5300	5300	5300	5300	0
383	20250116	121100	15212110	5300	5300	5300	5300	0
384	20250116	121000	15212110	5300	5300	5300	5300	0
385	20250116	120900	15212110	5300	5300	5300	5300	0
386	20250116	120800	15212110	5300	5300	5300	5300	0
387	20250116	120700	15212110	5300	5300	5300	5300	0
388	20250116	120600	15212110	5300	5300	5300	5300	0
389	20250116	120500	15212110	5300	5300	5300	5300	0
390	20250116	120400	15212110	5300	5300	5300	5300	0
391	20250116	120300	15212110	5300	5300	5300	5300	0
392	20250116	120200	15212110	5300	5300	5300	5300	0
393	20250116	120100	15212110	5300	5300	5300	5300	0
394	20250116	120000	15212110	5300	5300	5300	5300	0
395	20250116	115900	15212110	5300	5300	5300	5300	0
396	20250116	115800	15212110	5300	5300	5300	5300	0
397	20250116	115700	15212110	5300	5300	5300	5300	0
398	20250116	115600	15212110	5300	5300	5300	5300	0
399	20250116	115500	15212110	5300	5300	5300	5300	0
400	20250116	115400	15212110	5300	5300	5300	5300	0
401	20250116	115300	15212110	5300	5300	5300	5300	20
402	20250116	115200	15106110	5300	5300	5300	5300	0
403	20250116	115100	15106110	5300	5300	5300	5300	0
404	20250116	115000	15106110	5300	5300	5300	5300	0
405	20250116	114900	15106110	5300	5300	5300	5300	0
406	20250116	114800	15106110	5300	5300	5300	5300	0
407	20250116	114700	15106110	5300	5300	5300	5300	0
408	20250116	114600	15106110	5300	5300	5300	5300	0
409	20250116	114500	15106110	5300	5300	5300	5300	0
410	20250116	114400	15106110	5300	5300	5300	5300	0
411	20250116	114300	15106110	5300	5300	5300	5300	0
412	20250116	114200	15106110	5300	5300	5300	5300	1
413	20250116	114100	15100810	5290	5290	5290	5290	1
414	20250116	114000	15095520	5300	5300	5300	5300	0
415	20250116	113900	15095520	5300	5300	5300	5300	0
416	20250116	113800	15095520	5300	5300	5300	5300	0
417	20250116	113700	15095520	5300	5300	5300	5300	0
418	20250116	113600	15095520	5300	5300	5300	5300	0
419	20250116	113500	15095520	5300	5300	5300	5300	0
420	20250116	113400	15095520	5300	5300	5300	5300	0
421	20250116	113300	15095520	5300	5300	5300	5300	0
422	20250116	113200	15095520	5300	5300	5300	5300	0
423	20250116	113100	15095520	5300	5300	5300	5300	0
424	20250116	113000	15095520	5300	5300	5300	5300	0
425	20250116	112900	15095520	5300	5300	5300	5300	0
426	20250116	112800	15095520	5300	5300	5300	5300	0
427	20250116	112700	15095520	5300	5300	5300	5300	1
428	20250116	112600	15090220	5290	5290	5290	5290	0
429	20250116	112500	15090220	5290	5290	5290	5290	2
430	20250116	112400	15079640	5300	5300	5300	5300	0
431	20250116	112300	15079640	5300	5300	5300	5300	0
432	20250116	112200	15079640	5300	5300	5300	5300	0
433	20250116	112100	15079640	5300	5300	5300	5300	0
434	20250116	112000	15079640	5300	5300	5300	5300	0
435	20250116	111900	15079640	5300	5300	5300	5300	0
436	20250116	111800	15079640	5300	5300	5300	5300	0
437	20250116	111700	15079640	5300	5300	5300	5300	0
438	20250116	111600	15079640	5300	5300	5300	5300	0
439	20250116	111500	15079640	5300	5300	5300	5300	0
440	20250116	111400	15079640	5300	5300	5300	5300	0
441	20250116	111300	15079640	5300	5300	5300	5300	1
442	20250116	111200	15074340	5290	5290	5290	5290	28
443	20250116	111100	14926220	5290	5290	5290	5290	0
444	20250116	111000	14926220	5290	5290	5290	5290	0
445	20250116	110900	14926220	5290	5290	5290	5290	0
446	20250116	110800	14926220	5290	5290	5290	5290	2
447	20250116	110700	14915640	5280	5280	5280	5280	0
448	20250116	110600	14915640	5280	5280	5280	5280	0
449	20250116	110500	14915640	5280	5280	5280	5280	0
450	20250116	110400	14915640	5280	5280	5280	5280	0
451	20250116	110300	14915640	5280	5280	5280	5280	0
452	20250116	110200	14915640	5280	5280	5280	5280	0
453	20250116	110100	14915640	5280	5280	5280	5280	0
454	20250116	110000	14915640	5280	5280	5280	5280	0
455	20250116	105900	14915640	5280	5280	5280	5280	0
456	20250116	105800	14915640	5280	5280	5280	5280	0
457	20250116	105700	14915640	5280	5280	5280	5280	4
458	20250116	105600	14894520	5300	5300	5300	5300	0
459	20250116	105500	14894520	5300	5300	5300	5300	0
460	20250116	105400	14894520	5300	5300	5300	5300	0
461	20250116	105300	14894520	5300	5300	5300	5300	0
462	20250116	105200	14894520	5300	5300	5300	5300	0
463	20250116	105100	14894520	5300	5300	5300	5300	0
464	20250116	105000	14894520	5300	5300	5300	5300	1
465	20250116	104900	14889220	5280	5280	5280	5280	0
466	20250116	104800	14889220	5280	5280	5280	5280	0
467	20250116	104700	14889220	5280	5280	5280	5280	0
468	20250116	104600	14889220	5280	5280	5280	5280	0
469	20250116	104500	14889220	5280	5280	5280	5280	0
470	20250116	104400	14889220	5280	5280	5280	5280	0
471	20250116	104300	14889220	5280	5280	5280	5280	0
472	20250116	104200	14889220	5280	5280	5280	5280	0
473	20250116	104100	14889220	5280	5280	5280	5280	0
474	20250116	104000	14889220	5280	5280	5280	5280	1
475	20250116	103900	14883940	5300	5300	5300	5300	0
476	20250116	103800	14883940	5300	5300	5300	5300	0
477	20250116	103700	14883940	5300	5300	5300	5300	0
478	20250116	103600	14883940	5300	5300	5300	5300	0
479	20250116	103500	14883940	5300	5300	5300	5300	0
480	20250116	103400	14883940	5300	5300	5300	5300	0
481	20250116	103300	14883940	5300	5300	5300	5300	0
482	20250116	103200	14883940	5300	5300	5300	5300	0
483	20250116	103100	14883940	5300	5300	5300	5300	0
484	20250116	103000	14883940	5300	5300	5300	5300	0
485	20250116	102900	14883940	5300	5300	5300	5300	0
486	20250116	102800	14883940	5300	5300	5300	5300	0
487	20250116	102700	14883940	5300	5300	5300	5300	0
488	20250116	102600	14883940	5300	5300	5300	5300	0
489	20250116	102500	14883940	5300	5300	5300	5300	0
490	20250116	102400	14883940	5300	5300	5300	5300	0
491	20250116	102300	14883940	5300	5300	5300	5300	0
492	20250116	102200	14883940	5300	5300	5300	5300	0
493	20250116	102100	14883940	5300	5300	5300	5300	0
494	20250116	102000	14883940	5300	5300	5300	5300	0
495	20250116	101900	14883940	5300	5300	5300	5300	0
496	20250116	101800	14883940	5300	5300	5300	5300	0
497	20250116	101700	14883940	5300	5300	5300	5300	1
498	20250116	101600	14878640	5280	5280	5280	5280	0
499	20250116	101500	14878640	5280	5280	5280	5280	0
500	20250116	101400	14878640	5280	5280	5280	5280	0
501	20250116	101300	14878640	5280	5280	5280	5280	0
502	20250116	101200	14878640	5280	5280	5280	5280	0
503	20250116	101100	14878640	5280	5280	5280	5280	0
504	20250116	101000	14878640	5280	5290	5290	5280	604
505	20250116	100900	11688510	5300	5300	5300	5300	1
506	20250116	100800	11683210	5280	5280	5280	5280	0
507	20250116	100700	11683210	5280	5280	5280	5280	29
508	20250116	100600	11530090	5300	5290	5300	5290	15
509	20250116	100500	11450680	5290	5290	5290	5290	0
510	20250116	100400	11450680	5290	5290	5290	5290	2
511	20250116	100300	11440100	5300	5300	5300	5290	13
512	20250116	100200	11371220	5290	5290	5290	5290	0
513	20250116	100100	11371220	5290	5290	5290	5290	1
514	20250116	100000	11365930	5290	5290	5290	5290	0
515	20250116	095900	11365930	5290	5290	5290	5290	1
516	20250116	095800	11360640	5290	5290	5290	5290	0
517	20250116	095700	11360640	5290	5290	5290	5290	480
518	20250116	095600	8821440	5290	5290	5290	5290	1
519	20250116	095500	8816150	5280	5290	5290	5280	186
520	20250116	095400	7834060	5280	5290	5290	5280	52
521	20250116	095300	7559480	5300	5290	5300	5280	404
522	20250116	095200	5422590	5290	5290	5290	5290	262
523	20250116	095100	4036610	5300	5300	5300	5300	0
524	20250116	095000	4036610	5300	5300	5300	5300	119
525	20250116	094900	3405910	5310	5310	5310	5310	9
526	20250116	094800	3358120	5310	5310	5310	5310	0
527	20250116	094700	3358120	5310	5310	5310	5310	0
528	20250116	094600	3358120	5310	5310	5310	5310	0
529	20250116	094500	3358120	5310	5310	5310	5310	0
530	20250116	094400	3358120	5310	5310	5310	5310	10
531	20250116	094300	3305020	5300	5300	5300	5300	1
532	20250116	094200	3299720	5310	5310	5310	5310	0
533	20250116	094100	3299720	5310	5310	5310	5310	0
534	20250116	094000	3299720	5310	5310	5310	5310	0
535	20250116	093900	3299720	5310	5310	5310	5310	0
536	20250116	093800	3299720	5310	5310	5310	5310	0
537	20250116	093700	3299720	5310	5310	5310	5310	0
538	20250116	093600	3299720	5310	5310	5310	5310	0
539	20250116	093500	3299720	5310	5310	5310	5310	0
540	20250116	093400	3299720	5310	5310	5310	5310	0
541	20250116	093300	3299720	5310	5310	5310	5310	0
542	20250116	093200	3299720	5310	5310	5310	5310	1
543	20250116	093100	3294410	5310	5300	5310	5300	2
544	20250116	093000	3283800	5310	5310	5310	5310	1
545	20250116	092900	3278490	5310	5310	5310	5310	0
546	20250116	092800	3278490	5310	5310	5310	5310	0
547	20250116	092700	3278490	5310	5310	5310	5310	0
548	20250116	092600	3278490	5310	5310	5310	5310	0
549	20250116	092500	3278490	5310	5310	5310	5310	0
550	20250116	092400	3278490	5310	5310	5310	5310	0
551	20250116	092300	3278490	5310	5310	5310	5310	0
552	20250116	092200	3278490	5310	5310	5310	5310	0
553	20250116	092100	3278490	5310	5310	5310	5310	0
554	20250116	092000	3278490	5310	5310	5310	5310	0
555	20250116	091900	3278490	5310	5300	5310	5300	22
556	20250116	091800	3161880	5300	5300	5300	5300	65
557	20250116	091700	2817380	5310	5310	5310	5310	0
558	20250116	091600	2817380	5310	5310	5310	5310	0
559	20250116	091500	2817380	5310	5310	5310	5310	0
560	20250116	091400	2817380	5310	5310	5310	5310	0
561	20250116	091300	2817380	5310	5310	5310	5310	0
562	20250116	091200	2817380	5310	5310	5310	5300	259
563	20250116	091100	1443940	5310	5310	5310	5310	0
564	20250116	091000	1443940	5310	5300	5310	5290	219
565	20250116	090900	281280	5310	5310	5310	5300	44
566	20250116	090800	48030	5320	5330	5330	5320	6
567	20250116	090700	16080	5360	5360	5360	5360	0
568	20250116	090600	16080	5360	5360	5360	5360	0
569	20250116	090500	16080	5360	5360	5360	5360	0
570	20250116	090400	16080	5360	5360	5360	5360	0
571	20250116	090300	16080	5360	5360	5360	5360	0
572	20250116	090200	16080	5360	5370	5370	5350	3
573	20250116	090100	0	5350	5350	5350	5350	0
574	20250116	090000	0	5350	5350	5350	5350	0