KissMeData/001560/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	183500	52022150	9600	9600	9600	9600	271
3	20250108	183400	52022150	9600	9600	9600	9600	0
4	20250108	183300	52022150	9600	9600	9600	9600	0
5	20250108	183200	52022150	9600	9600	9600	9600	0
6	20250108	183100	52022150	9600	9600	9600	9600	0
7	20250108	183000	52022150	9600	9600	9600	9600	0
8	20250108	182900	52022150	9600	9600	9600	9600	0
9	20250108	182800	52022150	9600	9600	9600	9600	0
10	20250108	182700	52022150	9600	9600	9600	9600	0
11	20250108	182600	52022150	9600	9600	9600	9600	0
12	20250108	182500	52022150	9600	9600	9600	9600	0
13	20250108	182400	52022150	9600	9600	9600	9600	0
14	20250108	182300	52022150	9600	9600	9600	9600	0
15	20250108	182200	52022150	9600	9600	9600	9600	0
16	20250108	182100	52022150	9600	9600	9600	9600	0
17	20250108	182000	52022150	9600	9600	9600	9600	0
18	20250108	181900	52022150	9600	9600	9600	9600	0
19	20250108	181800	52022150	9600	9600	9600	9600	0
20	20250108	181700	52022150	9600	9600	9600	9600	0
21	20250108	181600	52022150	9600	9600	9600	9600	0
22	20250108	181500	52022150	9600	9600	9600	9600	0
23	20250108	181400	52022150	9600	9600	9600	9600	0
24	20250108	181300	52022150	9600	9600	9600	9600	0
25	20250108	181200	52022150	9600	9600	9600	9600	0
26	20250108	181100	52022150	9600	9600	9600	9600	0
27	20250108	181000	52022150	9600	9600	9600	9600	0
28	20250108	180900	52022150	9600	9600	9600	9600	0
29	20250108	180800	52022150	9600	9600	9600	9600	0
30	20250108	180700	52022150	9600	9600	9600	9600	0
31	20250108	180600	52022150	9600	9600	9600	9600	0
32	20250108	180500	52022150	9600	9600	9600	9600	271
33	20250108	180400	52022150	9600	9600	9600	9600	0
34	20250108	180300	52022150	9600	9600	9600	9600	0
35	20250108	180200	52022150	9600	9600	9600	9600	0
36	20250108	180100	52022150	9600	9600	9600	9600	0
37	20250108	180000	52022150	9600	9600	9600	9600	0
38	20250108	175900	52022150	9600	9600	9600	9600	0
39	20250108	175800	52022150	9600	9600	9600	9600	0
40	20250108	175700	52022150	9600	9600	9600	9600	0
41	20250108	175600	52022150	9600	9600	9600	9600	0
42	20250108	175500	52022150	9600	9600	9600	9600	0
43	20250108	175400	52022150	9600	9600	9600	9600	0
44	20250108	175300	52022150	9600	9600	9600	9600	0
45	20250108	175200	52022150	9600	9600	9600	9600	0
46	20250108	175100	52022150	9600	9600	9600	9600	0
47	20250108	175000	52022150	9600	9600	9600	9600	0
48	20250108	174900	52022150	9600	9600	9600	9600	0
49	20250108	174800	52022150	9600	9600	9600	9600	0
50	20250108	174700	52022150	9600	9600	9600	9600	0
51	20250108	174600	52022150	9600	9600	9600	9600	0
52	20250108	174500	52022150	9600	9600	9600	9600	0
53	20250108	174400	52022150	9600	9600	9600	9600	0
54	20250108	174300	52022150	9600	9600	9600	9600	0
55	20250108	174200	52022150	9600	9600	9600	9600	0
56	20250108	174100	52022150	9600	9600	9600	9600	0
57	20250108	174000	52022150	9600	9600	9600	9600	0
58	20250108	173900	52022150	9600	9600	9600	9600	0
59	20250108	173800	52022150	9600	9600	9600	9600	0
60	20250108	173700	52022150	9600	9600	9600	9600	0
61	20250108	173600	52022150	9600	9600	9600	9600	0
62	20250108	173500	52022150	9600	9600	9600	9600	271
63	20250108	173400	52022150	9600	9600	9600	9600	0
64	20250108	173300	52022150	9600	9600	9600	9600	0
65	20250108	173200	52022150	9600	9600	9600	9600	0
66	20250108	173100	52022150	9600	9600	9600	9600	0
67	20250108	173000	52022150	9600	9600	9600	9600	0
68	20250108	172900	52022150	9600	9600	9600	9600	0
69	20250108	172800	52022150	9600	9600	9600	9600	0
70	20250108	172700	52022150	9600	9600	9600	9600	0
71	20250108	172600	52022150	9600	9600	9600	9600	0
72	20250108	172500	52022150	9600	9600	9600	9600	0
73	20250108	172400	52022150	9600	9600	9600	9600	0
74	20250108	172300	52022150	9600	9600	9600	9600	0
75	20250108	172200	52022150	9600	9600	9600	9600	0
76	20250108	172100	52022150	9600	9600	9600	9600	0
77	20250108	172000	52022150	9600	9600	9600	9600	0
78	20250108	171900	52022150	9600	9600	9600	9600	0
79	20250108	171800	52022150	9600	9600	9600	9600	0
80	20250108	171700	52022150	9600	9600	9600	9600	0
81	20250108	171600	52022150	9600	9600	9600	9600	0
82	20250108	171500	52022150	9600	9600	9600	9600	0
83	20250108	171400	52022150	9600	9600	9600	9600	0
84	20250108	171300	52022150	9600	9600	9600	9600	0
85	20250108	171200	52022150	9600	9600	9600	9600	0
86	20250108	171100	52022150	9600	9600	9600	9600	0
87	20250108	171000	52022150	9600	9600	9600	9600	0
88	20250108	170900	52022150	9600	9600	9600	9600	0
89	20250108	170800	52022150	9600	9600	9600	9600	0
90	20250108	170700	52022150	9600	9600	9600	9600	0
91	20250108	170600	52022150	9600	9600	9600	9600	0
92	20250108	170500	52022150	9600	9600	9600	9600	271
93	20250108	170400	52022150	9600	9600	9600	9600	0
94	20250108	170300	52022150	9600	9600	9600	9600	0
95	20250108	170200	52022150	9600	9600	9600	9600	0
96	20250108	170100	52022150	9600	9600	9600	9600	0
97	20250108	170000	52022150	9600	9600	9600	9600	0
98	20250108	165900	52022150	9600	9600	9600	9600	0
99	20250108	165800	52022150	9600	9600	9600	9600	0
100	20250108	165700	52022150	9600	9600	9600	9600	0
101	20250108	165600	52022150	9600	9600	9600	9600	0
102	20250108	165500	52022150	9600	9600	9600	9600	0
103	20250108	165400	52022150	9600	9600	9600	9600	0
104	20250108	165300	52022150	9600	9600	9600	9600	0
105	20250108	165200	52022150	9600	9600	9600	9600	0
106	20250108	165100	52022150	9600	9600	9600	9600	0
107	20250108	165000	52022150	9600	9600	9600	9600	0
108	20250108	164900	52022150	9600	9600	9600	9600	0
109	20250108	164800	52022150	9600	9600	9600	9600	0
110	20250108	164700	52022150	9600	9600	9600	9600	0
111	20250108	164600	52022150	9600	9600	9600	9600	0
112	20250108	164500	52022150	9600	9600	9600	9600	0
113	20250108	164400	52022150	9600	9600	9600	9600	0
114	20250108	164300	52022150	9600	9600	9600	9600	0
115	20250108	164200	52022150	9600	9600	9600	9600	0
116	20250108	164100	52022150	9600	9600	9600	9600	0
117	20250108	164000	52022150	9600	9600	9600	9600	0
118	20250108	163900	52022150	9600	9600	9600	9600	0
119	20250108	163800	52022150	9600	9600	9600	9600	0
120	20250108	163700	52022150	9600	9600	9600	9600	0
121	20250108	163600	52022150	9600	9600	9600	9600	0
122	20250108	163500	52022150	9600	9600	9600	9600	271
123	20250108	163400	52022150	9600	9600	9600	9600	0
124	20250108	163300	52022150	9600	9600	9600	9600	0
125	20250108	163200	52022150	9600	9600	9600	9600	0
126	20250108	163100	52022150	9600	9600	9600	9600	0
127	20250108	163000	52022150	9600	9600	9600	9600	0
128	20250108	162900	52022150	9600	9600	9600	9600	0
129	20250108	162800	52022150	9600	9600	9600	9600	0
130	20250108	162700	52022150	9600	9600	9600	9600	0
131	20250108	162600	52022150	9600	9600	9600	9600	0
132	20250108	162500	52022150	9600	9600	9600	9600	0
133	20250108	162400	52022150	9600	9600	9600	9600	0
134	20250108	162300	52022150	9600	9600	9600	9600	0
135	20250108	162200	52022150	9600	9600	9600	9600	0
136	20250108	162100	52022150	9600	9600	9600	9600	0
137	20250108	162000	52022150	9600	9600	9600	9600	0
138	20250108	161900	52022150	9600	9600	9600	9600	0
139	20250108	161800	52022150	9600	9600	9600	9600	0
140	20250108	161700	52022150	9600	9600	9600	9600	0
141	20250108	161600	52022150	9600	9600	9600	9600	0
142	20250108	161500	52022150	9600	9600	9600	9600	0
143	20250108	161400	52022150	9600	9600	9600	9600	0
144	20250108	161300	52022150	9600	9600	9600	9600	0
145	20250108	161200	52022150	9600	9600	9600	9600	0
146	20250108	161100	52022150	9600	9600	9600	9600	0
147	20250108	161000	52022150	9600	9600	9600	9600	0
148	20250108	160900	52022150	9600	9600	9600	9600	0
149	20250108	160800	52022150	9600	9600	9600	9600	0
150	20250108	160700	52022150	9600	9600	9600	9600	0
151	20250108	160600	52022150	9600	9600	9600	9600	0
152	20250108	160500	52022150	9600	9600	9600	9600	271
153	20250108	160400	52022150	9600	9600	9600	9600	0
154	20250108	160300	52022150	9600	9600	9600	9600	0
155	20250108	160200	52022150	9600	9600	9600	9600	0
156	20250108	160100	52022150	9600	9600	9600	9600	0
157	20250108	160000	52022150	9600	9600	9600	9600	0
158	20250108	155900	52022150	9600	9600	9600	9600	0
159	20250108	155800	52022150	9600	9600	9600	9600	0
160	20250108	155700	52022150	9600	9600	9600	9600	0
161	20250108	155600	52022150	9600	9600	9600	9600	0
162	20250108	155500	52022150	9600	9600	9600	9600	0
163	20250108	155400	52022150	9600	9600	9600	9600	0
164	20250108	155300	52022150	9600	9600	9600	9600	0
165	20250108	155200	52022150	9600	9600	9600	9600	0
166	20250108	155100	52022150	9600	9600	9600	9600	0
167	20250108	155000	52022150	9600	9600	9600	9600	0
168	20250108	154900	52022150	9600	9600	9600	9600	0
169	20250108	154800	52022150	9600	9600	9600	9600	0
170	20250108	154700	52022150	9600	9600	9600	9600	0
171	20250108	154600	52022150	9600	9600	9600	9600	0
172	20250108	154500	52022150	9600	9600	9600	9600	0
173	20250108	154400	52022150	9600	9600	9600	9600	0
174	20250108	154300	52022150	9600	9600	9600	9600	0
175	20250108	154200	52022150	9600	9600	9600	9600	0
176	20250108	154100	52022150	9600	9600	9600	9600	0
177	20250108	154000	52022150	9600	9600	9600	9600	0
178	20250108	153900	52022150	9600	9600	9600	9600	0
179	20250108	153800	52022150	9600	9600	9600	9600	0
180	20250108	153700	52022150	9600	9600	9600	9600	0
181	20250108	153600	52022150	9600	9600	9600	9600	0
182	20250108	153500	52022150	9600	9600	9600	9600	271
183	20250108	153400	52022150	9600	9600	9600	9600	0
184	20250108	153300	52022150	9600	9600	9600	9600	0
185	20250108	153200	52022150	9600	9600	9600	9600	0
186	20250108	153100	52022150	9600	9600	9600	9600	0
187	20250108	153000	52022150	9600	9600	9600	9600	271
188	20250108	152900	49420550	9280	9280	9280	9280	0
189	20250108	152800	49420550	9280	9280	9280	9280	0
190	20250108	152700	49420550	9280	9280	9280	9280	0
191	20250108	152600	49420550	9280	9280	9280	9280	0
192	20250108	152500	49420550	9280	9280	9280	9280	0
193	20250108	152400	49420550	9280	9280	9280	9280	0
194	20250108	152300	49420550	9280	9280	9280	9280	0
195	20250108	152200	49420550	9280	9280	9280	9280	0
196	20250108	152100	49420550	9280	9280	9280	9280	0
197	20250108	152000	49420550	9280	9280	9280	9280	0
198	20250108	151900	49420550	9280	9190	9280	9190	300
199	20250108	151800	46642020	9160	9160	9160	9160	0
200	20250108	151700	46642020	9160	9160	9160	9160	0
201	20250108	151600	46642020	9160	9160	9160	9160	0
202	20250108	151500	46642020	9160	9160	9160	9160	0
203	20250108	151400	46642020	9160	9160	9160	9160	0
204	20250108	151300	46642020	9160	9120	9160	9120	285
205	20250108	151200	44037480	9150	9150	9150	9150	62
206	20250108	151100	43470180	9160	9160	9160	9160	0
207	20250108	151000	43470180	9160	9160	9160	9160	0
208	20250108	150900	43470180	9160	9170	9170	9160	133
209	20250108	150800	42251070	9180	9180	9180	9180	0
210	20250108	150700	42251070	9180	9180	9180	9180	0
211	20250108	150600	42251070	9180	9180	9180	9180	0
212	20250108	150500	42251070	9180	9180	9180	9180	0
213	20250108	150400	42251070	9180	9180	9180	9180	1
214	20250108	150300	42241890	9170	9170	9170	9170	0
215	20250108	150200	42241890	9170	9170	9170	9170	0
216	20250108	150100	42241890	9170	9170	9170	9170	0
217	20250108	150000	42241890	9170	9180	9180	9170	10
218	20250108	145900	42150170	9170	9170	9170	9170	0
219	20250108	145800	42150170	9170	9170	9170	9170	0
220	20250108	145700	42150170	9170	9170	9170	9170	0
221	20250108	145600	42150170	9170	9170	9170	9170	0
222	20250108	145500	42150170	9170	9170	9170	9170	220
223	20250108	145400	40132770	9160	9160	9160	9160	0
224	20250108	145300	40132770	9160	9210	9210	9160	228
225	20250108	145200	38043920	9220	9220	9220	9220	3
226	20250108	145100	38016260	9230	9230	9230	9230	0
227	20250108	145000	38016260	9230	9230	9230	9230	1
228	20250108	144900	38007030	9230	9230	9230	9230	0
229	20250108	144800	38007030	9230	9230	9230	9230	0
230	20250108	144700	38007030	9230	9230	9230	9230	0
231	20250108	144600	38007030	9230	9230	9230	9230	0
232	20250108	144500	38007030	9230	9230	9230	9230	0
233	20250108	144400	38007030	9230	9230	9230	9230	0
234	20250108	144300	38007030	9230	9230	9230	9230	0
235	20250108	144200	38007030	9230	9230	9230	9230	1
236	20250108	144100	37997800	9260	9260	9260	9260	0
237	20250108	144000	37997800	9260	9260	9260	9260	0
238	20250108	143900	37997800	9260	9260	9260	9260	0
239	20250108	143800	37997800	9260	9260	9260	9260	0
240	20250108	143700	37997800	9260	9260	9260	9260	0
241	20250108	143600	37997800	9260	9260	9260	9260	0
242	20250108	143500	37997800	9260	9260	9260	9260	0
243	20250108	143400	37997800	9260	9260	9260	9260	0
244	20250108	143300	37997800	9260	9260	9260	9260	15
245	20250108	143200	37858900	9280	9280	9280	9280	0
246	20250108	143100	37858900	9280	9280	9280	9280	0
247	20250108	143000	37858900	9280	9280	9280	9280	0
248	20250108	142900	37858900	9280	9280	9280	9280	0
249	20250108	142800	37858900	9280	9280	9280	9280	0
250	20250108	142700	37858900	9280	9280	9280	9280	0
251	20250108	142600	37858900	9280	9280	9280	9280	0
252	20250108	142500	37858900	9280	9280	9280	9280	0
253	20250108	142400	37858900	9280	9280	9280	9280	0
254	20250108	142300	37858900	9280	9280	9280	9280	0
255	20250108	142200	37858900	9280	9280	9280	9280	0
256	20250108	142100	37858900	9280	9280	9280	9280	0
257	20250108	142000	37858900	9280	9280	9280	9280	0
258	20250108	141900	37858900	9280	9280	9280	9280	0
259	20250108	141800	37858900	9280	9280	9280	9280	0
260	20250108	141700	37858900	9280	9280	9280	9280	0
261	20250108	141600	37858900	9280	9280	9280	9280	0
262	20250108	141500	37858900	9280	9280	9280	9280	0
263	20250108	141400	37858900	9280	9280	9280	9280	0
264	20250108	141300	37858900	9280	9280	9280	9280	0
265	20250108	141200	37858900	9280	9280	9280	9280	0
266	20250108	141100	37858900	9280	9280	9280	9280	0
267	20250108	141000	37858900	9280	9280	9280	9280	0
268	20250108	140900	37858900	9280	9280	9280	9280	0
269	20250108	140800	37858900	9280	9280	9280	9280	0
270	20250108	140700	37858900	9280	9280	9280	9280	0
271	20250108	140600	37858900	9280	9280	9280	9280	0
272	20250108	140500	37858900	9280	9280	9280	9280	0
273	20250108	140400	37858900	9280	9280	9280	9280	0
274	20250108	140300	37858900	9280	9280	9280	9280	1
275	20250108	140200	37849620	9280	9280	9280	9280	0
276	20250108	140100	37849620	9280	9280	9280	9280	0
277	20250108	140000	37849620	9280	9280	9280	9280	0
278	20250108	135900	37849620	9280	9280	9280	9280	0
279	20250108	135800	37849620	9280	9280	9280	9280	0
280	20250108	135700	37849620	9280	9280	9280	9280	0
281	20250108	135600	37849620	9280	9280	9280	9280	0
282	20250108	135500	37849620	9280	9280	9280	9280	0
283	20250108	135400	37849620	9280	9280	9280	9280	0
284	20250108	135300	37849620	9280	9280	9280	9280	0
285	20250108	135200	37849620	9280	9280	9280	9280	0
286	20250108	135100	37849620	9280	9280	9280	9280	0
287	20250108	135000	37849620	9280	9280	9280	9280	0
288	20250108	134900	37849620	9280	9280	9280	9280	0
289	20250108	134800	37849620	9280	9280	9280	9280	0
290	20250108	134700	37849620	9280	9280	9280	9280	0
291	20250108	134600	37849620	9280	9280	9280	9280	0
292	20250108	134500	37849620	9280	9280	9280	9280	0
293	20250108	134400	37849620	9280	9280	9280	9280	0
294	20250108	134300	37849620	9280	9280	9280	9280	0
295	20250108	134200	37849620	9280	9280	9280	9280	0
296	20250108	134100	37849620	9280	9280	9280	9280	0
297	20250108	134000	37849620	9280	9280	9280	9280	0
298	20250108	133900	37849620	9280	9280	9280	9280	0
299	20250108	133800	37849620	9280	9280	9280	9280	0
300	20250108	133700	37849620	9280	9280	9280	9280	0
301	20250108	133600	37849620	9280	9280	9280	9280	0
302	20250108	133500	37849620	9280	9280	9280	9280	0
303	20250108	133400	37849620	9280	9280	9280	9280	0
304	20250108	133300	37849620	9280	9280	9280	9280	0
305	20250108	133200	37849620	9280	9280	9280	9280	0
306	20250108	133100	37849620	9280	9280	9280	9280	0
307	20250108	133000	37849620	9280	9280	9280	9280	0
308	20250108	132900	37849620	9280	9280	9280	9280	0
309	20250108	132800	37849620	9280	9280	9280	9280	0
310	20250108	132700	37849620	9280	9280	9280	9280	0
311	20250108	132600	37849620	9280	9280	9280	9280	0
312	20250108	132500	37849620	9280	9280	9280	9280	0
313	20250108	132400	37849620	9280	9280	9280	9280	0
314	20250108	132300	37849620	9280	9280	9280	9280	0
315	20250108	132200	37849620	9280	9280	9280	9280	0
316	20250108	132100	37849620	9280	9280	9280	9280	0
317	20250108	132000	37849620	9280	9280	9280	9280	0
318	20250108	131900	37849620	9280	9280	9280	9280	0
319	20250108	131800	37849620	9280	9280	9280	9280	0
320	20250108	131700	37849620	9280	9280	9280	9280	0
321	20250108	131600	37849620	9280	9280	9280	9280	0
322	20250108	131500	37849620	9280	9280	9280	9280	0
323	20250108	131400	37849620	9280	9280	9280	9280	0
324	20250108	131300	37849620	9280	9280	9280	9280	0
325	20250108	131200	37849620	9280	9280	9280	9280	0
326	20250108	131100	37849620	9280	9280	9280	9280	0
327	20250108	131000	37849620	9280	9280	9280	9280	0
328	20250108	130900	37849620	9280	9280	9280	9280	0
329	20250108	130800	37849620	9280	9280	9280	9280	0
330	20250108	130700	37849620	9280	9280	9280	9280	0
331	20250108	130600	37849620	9280	9280	9280	9280	0
332	20250108	130500	37849620	9280	9280	9280	9280	0
333	20250108	130400	37849620	9280	9280	9280	9280	0
334	20250108	130300	37849620	9280	9280	9280	9280	0
335	20250108	130200	37849620	9280	9280	9280	9280	0
336	20250108	130100	37849620	9280	9280	9280	9280	1
337	20250108	130000	37840340	9280	9280	9280	9280	0
338	20250108	125900	37840340	9280	9280	9280	9280	0
339	20250108	125800	37840340	9280	9280	9280	9280	0
340	20250108	125700	37840340	9280	9280	9280	9280	0
341	20250108	125600	37840340	9280	9280	9280	9280	0
342	20250108	125500	37840340	9280	9280	9280	9280	0
343	20250108	125400	37840340	9280	9280	9280	9280	0
344	20250108	125300	37840340	9280	9280	9280	9280	0
345	20250108	125200	37840340	9280	9280	9280	9280	222
346	20250108	125100	35780180	9210	9210	9210	9210	0
347	20250108	125000	35780180	9210	9210	9210	9210	0
348	20250108	124900	35780180	9210	9210	9210	9210	0
349	20250108	124800	35780180	9210	9210	9210	9210	0
350	20250108	124700	35780180	9210	9210	9210	9210	0
351	20250108	124600	35780180	9210	9210	9210	9210	0
352	20250108	124500	35780180	9210	9210	9210	9210	0
353	20250108	124400	35780180	9210	9210	9210	9210	0
354	20250108	124300	35780180	9210	9190	9210	9190	382
355	20250108	124200	32269440	9190	9190	9190	9190	0
356	20250108	124100	32269440	9190	9190	9190	9190	0
357	20250108	124000	32269440	9190	9190	9190	9190	0
358	20250108	123900	32269440	9190	9190	9190	9190	0
359	20250108	123800	32269440	9190	9190	9190	9190	0
360	20250108	123700	32269440	9190	9190	9190	9190	12
361	20250108	123600	32159160	9200	9200	9200	9200	0
362	20250108	123500	32159160	9200	9200	9200	9200	0
363	20250108	123400	32159160	9200	9200	9200	9200	0
364	20250108	123300	32159160	9200	9200	9200	9200	0
365	20250108	123200	32159160	9200	9200	9200	9200	0
366	20250108	123100	32159160	9200	9200	9200	9200	0
367	20250108	123000	32159160	9200	9200	9200	9200	0
368	20250108	122900	32159160	9200	9200	9200	9200	0
369	20250108	122800	32159160	9200	9200	9200	9200	0
370	20250108	122700	32159160	9200	9200	9200	9200	59
371	20250108	122600	31616360	9180	9180	9180	9180	0
372	20250108	122500	31616360	9180	9180	9180	9180	0
373	20250108	122400	31616360	9180	9180	9180	9180	0
374	20250108	122300	31616360	9180	9180	9180	9180	0
375	20250108	122200	31616360	9180	9180	9180	9180	0
376	20250108	122100	31616360	9180	9190	9190	9180	500
377	20250108	122000	27025150	9200	9200	9200	9200	0
378	20250108	121900	27025150	9200	9200	9200	9200	0
379	20250108	121800	27025150	9200	9200	9200	9200	0
380	20250108	121700	27025150	9200	9200	9200	9200	120
381	20250108	121600	25921150	9200	9200	9200	9200	0
382	20250108	121500	25921150	9200	9200	9200	9200	0
383	20250108	121400	25921150	9200	9200	9200	9200	0
384	20250108	121300	25921150	9200	9200	9200	9200	0
385	20250108	121200	25921150	9200	9200	9200	9200	0
386	20250108	121100	25921150	9200	9200	9200	9200	0
387	20250108	121000	25921150	9200	9200	9200	9200	14
388	20250108	120900	25792350	9200	9200	9200	9200	0
389	20250108	120800	25792350	9200	9200	9200	9200	0
390	20250108	120700	25792350	9200	9200	9200	9200	4
391	20250108	120600	25755550	9200	9200	9200	9200	3
392	20250108	120500	25727950	9200	9200	9200	9200	0
393	20250108	120400	25727950	9200	9200	9200	9200	0
394	20250108	120300	25727950	9200	9200	9200	9200	0
395	20250108	120200	25727950	9200	9200	9200	9200	0
396	20250108	120100	25727950	9200	9200	9200	9200	0
397	20250108	120000	25727950	9200	9200	9200	9200	0
398	20250108	115900	25727950	9200	9200	9200	9200	0
399	20250108	115800	25727950	9200	9200	9200	9200	21
400	20250108	115700	25534750	9200	9200	9200	9200	0
401	20250108	115600	25534750	9200	9200	9200	9200	0
402	20250108	115500	25534750	9200	9200	9200	9200	0
403	20250108	115400	25534750	9200	9200	9200	9200	0
404	20250108	115300	25534750	9200	9200	9200	9200	0
405	20250108	115200	25534750	9200	9200	9200	9200	0
406	20250108	115100	25534750	9200	9200	9200	9200	0
407	20250108	115000	25534750	9200	9200	9200	9200	0
408	20250108	114900	25534750	9200	9200	9200	9200	0
409	20250108	114800	25534750	9200	9200	9200	9200	0
410	20250108	114700	25534750	9200	9200	9200	9200	0
411	20250108	114600	25534750	9200	9200	9200	9200	0
412	20250108	114500	25534750	9200	9200	9200	9200	0
413	20250108	114400	25534750	9200	9200	9200	9200	0
414	20250108	114300	25534750	9200	9200	9200	9200	0
415	20250108	114200	25534750	9200	9200	9200	9200	0
416	20250108	114100	25534750	9200	9200	9200	9200	0
417	20250108	114000	25534750	9200	9200	9200	9200	0
418	20250108	113900	25534750	9200	9200	9200	9200	0
419	20250108	113800	25534750	9200	9200	9200	9200	0
420	20250108	113700	25534750	9200	9200	9200	9200	0
421	20250108	113600	25534750	9200	9200	9200	9200	0
422	20250108	113500	25534750	9200	9200	9200	9200	0
423	20250108	113400	25534750	9200	9200	9200	9200	0
424	20250108	113300	25534750	9200	9200	9200	9200	0
425	20250108	113200	25534750	9200	9200	9200	9200	0
426	20250108	113100	25534750	9200	9200	9200	9200	0
427	20250108	113000	25534750	9200	9200	9200	9200	0
428	20250108	112900	25534750	9200	9200	9200	9200	0
429	20250108	112800	25534750	9200	9200	9200	9200	0
430	20250108	112700	25534750	9200	9200	9200	9200	0
431	20250108	112600	25534750	9200	9200	9200	9200	0
432	20250108	112500	25534750	9200	9200	9200	9200	0
433	20250108	112400	25534750	9200	9200	9200	9200	1
434	20250108	112300	25525550	9200	9200	9200	9200	0
435	20250108	112200	25525550	9200	9200	9200	9200	0
436	20250108	112100	25525550	9200	9200	9200	9200	6
437	20250108	112000	25470350	9190	9190	9190	9190	0
438	20250108	111900	25470350	9190	9190	9190	9190	0
439	20250108	111800	25470350	9190	9190	9190	9190	0
440	20250108	111700	25470350	9190	9190	9190	9190	0
441	20250108	111600	25470350	9190	9190	9190	9190	0
442	20250108	111500	25470350	9190	9190	9190	9190	0
443	20250108	111400	25470350	9190	9190	9190	9190	0
444	20250108	111300	25470350	9190	9190	9190	9190	0
445	20250108	111200	25470350	9190	9190	9190	9190	0
446	20250108	111100	25470350	9190	9190	9190	9190	0
447	20250108	111000	25470350	9190	9190	9190	9190	0
448	20250108	110900	25470350	9190	9190	9190	9190	0
449	20250108	110800	25470350	9190	9190	9190	9190	0
450	20250108	110700	25470350	9190	9190	9190	9190	0
451	20250108	110600	25470350	9190	9190	9190	9190	0
452	20250108	110500	25470350	9190	9190	9190	9190	0
453	20250108	110400	25470350	9190	9190	9190	9190	0
454	20250108	110300	25470350	9190	9190	9190	9190	0
455	20250108	110200	25470350	9190	9190	9190	9190	0
456	20250108	110100	25470350	9190	9190	9190	9190	0
457	20250108	110000	25470350	9190	9190	9190	9190	0
458	20250108	105900	25470350	9190	9190	9190	9190	0
459	20250108	105800	25470350	9190	9190	9190	9190	4
460	20250108	105700	25433590	9200	9200	9200	9200	0
461	20250108	105600	25433590	9200	9200	9200	9200	0
462	20250108	105500	25433590	9200	9200	9200	9200	0
463	20250108	105400	25433590	9200	9200	9200	9200	0
464	20250108	105300	25433590	9200	9200	9200	9200	0
465	20250108	105200	25433590	9200	9200	9200	9200	0
466	20250108	105100	25433590	9200	9200	9200	9200	0
467	20250108	105000	25433590	9200	9200	9200	9200	0
468	20250108	104900	25433590	9200	9200	9200	9200	10
469	20250108	104800	25341590	9190	9190	9190	9190	0
470	20250108	104700	25341590	9190	9190	9190	9190	3
471	20250108	104600	25314020	9190	9190	9190	9190	0
472	20250108	104500	25314020	9190	9190	9190	9190	0
473	20250108	104400	25314020	9190	9190	9190	9190	0
474	20250108	104300	25314020	9190	9190	9190	9190	0
475	20250108	104200	25314020	9190	9190	9190	9190	0
476	20250108	104100	25314020	9190	9190	9190	9190	0
477	20250108	104000	25314020	9190	9190	9190	9190	0
478	20250108	103900	25314020	9190	9190	9190	9190	0
479	20250108	103800	25314020	9190	9190	9190	9190	0
480	20250108	103700	25314020	9190	9190	9190	9190	0
481	20250108	103600	25314020	9190	9190	9190	9190	0
482	20250108	103500	25314020	9190	9190	9190	9190	0
483	20250108	103400	25314020	9190	9190	9190	9190	0
484	20250108	103300	25314020	9190	9190	9190	9190	0
485	20250108	103200	25314020	9190	9190	9190	9190	0
486	20250108	103100	25314020	9190	9190	9190	9190	0
487	20250108	103000	25314020	9190	9190	9190	9190	0
488	20250108	102900	25314020	9190	9190	9190	9190	0
489	20250108	102800	25314020	9190	9190	9190	9190	0
490	20250108	102700	25314020	9190	9190	9190	9190	0
491	20250108	102600	25314020	9190	9200	9200	9190	101
492	20250108	102500	24385770	9210	9210	9210	9210	0
493	20250108	102400	24385770	9210	9210	9210	9210	0
494	20250108	102300	24385770	9210	9210	9210	9210	0
495	20250108	102200	24385770	9210	9210	9210	9210	0
496	20250108	102100	24385770	9210	9210	9210	9210	0
497	20250108	102000	24385770	9210	9210	9210	9210	0
498	20250108	101900	24385770	9210	9210	9210	9210	0
499	20250108	101800	24385770	9210	9210	9210	9210	0
500	20250108	101700	24385770	9210	9210	9210	9210	0
501	20250108	101600	24385770	9210	9210	9210	9210	0
502	20250108	101500	24385770	9210	9210	9210	9210	0
503	20250108	101400	24385770	9210	9220	9220	9210	222
504	20250108	101300	22340130	9250	9250	9250	9250	0
505	20250108	101200	22340130	9250	9250	9250	9250	0
506	20250108	101100	22340130	9250	9250	9250	9250	0
507	20250108	101000	22340130	9250	9250	9250	9250	1
508	20250108	100900	22330880	9250	9250	9250	9250	0
509	20250108	100800	22330880	9250	9250	9250	9250	0
510	20250108	100700	22330880	9250	9250	9250	9250	0
511	20250108	100600	22330880	9250	9250	9250	9250	15
512	20250108	100500	22192130	9250	9250	9250	9250	0
513	20250108	100400	22192130	9250	9250	9250	9250	1
514	20250108	100300	22182880	9240	9240	9240	9240	0
515	20250108	100200	22182880	9240	9240	9240	9240	0
516	20250108	100100	22182880	9240	9240	9240	9240	0
517	20250108	100000	22182880	9240	9240	9240	9240	0
518	20250108	095900	22182880	9240	9240	9240	9240	200
519	20250108	095800	20334880	9230	9230	9230	9230	321
520	20250108	095700	17372050	9210	9210	9210	9210	0
521	20250108	095600	17372050	9210	9210	9210	9210	0
522	20250108	095500	17372050	9210	9210	9210	9210	0
523	20250108	095400	17372050	9210	9210	9210	9210	0
524	20250108	095300	17372050	9210	9210	9210	9210	0
525	20250108	095200	17372050	9210	9210	9210	9210	0
526	20250108	095100	17372050	9210	9210	9210	9210	0
527	20250108	095000	17372050	9210	9210	9210	9210	0
528	20250108	094900	17372050	9210	9210	9210	9210	0
529	20250108	094800	17372050	9210	9210	9210	9210	0
530	20250108	094700	17372050	9210	9210	9210	9210	0
531	20250108	094600	17372050	9210	9210	9210	9210	0
532	20250108	094500	17372050	9210	9210	9210	9210	0
533	20250108	094400	17372050	9210	9210	9210	9210	0
534	20250108	094300	17372050	9210	9210	9210	9210	0
535	20250108	094200	17372050	9210	9210	9210	9210	0
536	20250108	094100	17372050	9210	9210	9210	9210	0
537	20250108	094000	17372050	9210	9210	9210	9210	0
538	20250108	093900	17372050	9210	9210	9210	9210	0
539	20250108	093800	17372050	9210	9210	9210	9210	0
540	20250108	093700	17372050	9210	9210	9210	9210	0
541	20250108	093600	17372050	9210	9210	9210	9210	0
542	20250108	093500	17372050	9210	9210	9210	9210	0
543	20250108	093400	17372050	9210	9210	9210	9210	0
544	20250108	093300	17372050	9210	9210	9210	9210	0
545	20250108	093200	17372050	9210	9210	9210	9210	0
546	20250108	093100	17372050	9210	9210	9210	9210	0
547	20250108	093000	17372050	9210	9210	9210	9210	0
548	20250108	092900	17372050	9210	9210	9220	9160	122
549	20250108	092800	16252610	9220	9240	9240	9220	500
550	20250108	092700	11640090	9280	9280	9280	9280	0
551	20250108	092600	11640090	9280	9280	9280	9280	17
552	20250108	092500	11482330	9310	9310	9310	9310	1
553	20250108	092400	11473020	9290	9290	9290	9290	0
554	20250108	092300	11473020	9290	9290	9290	9290	12
555	20250108	092200	11361540	9290	9290	9290	9290	0
556	20250108	092100	11361540	9290	9290	9290	9290	0
557	20250108	092000	11361540	9290	9290	9290	9290	0
558	20250108	091900	11361540	9290	9310	9310	9290	476
559	20250108	091800	6939280	9340	9340	9340	9340	1
560	20250108	091700	6929940	9370	9380	9380	9370	404
561	20250108	091600	3141950	9340	9340	9340	9340	0
562	20250108	091500	3141950	9340	9340	9340	9340	0
563	20250108	091400	3141950	9340	9340	9340	9340	0
564	20250108	091300	3141950	9340	9340	9340	9340	0
565	20250108	091200	3141950	9340	9340	9340	9340	0
566	20250108	091100	3141950	9340	9340	9340	9340	0
567	20250108	091000	3141950	9340	9340	9340	9340	0
568	20250108	090900	3141950	9340	9340	9340	9340	0
569	20250108	090800	3141950	9340	9340	9340	9340	0
570	20250108	090700	3141950	9340	9340	9340	9340	0
571	20250108	090600	3141950	9340	9340	9340	9340	0
572	20250108	090500	3141950	9340	9340	9340	9340	0
573	20250108	090400	3141950	9340	9340	9340	9340	0
574	20250108	090300	3141950	9340	9340	9340	9340	0
575	20250108	090200	3141950	9340	9340	9340	9340	0
576	20250108	090100	3141950	9340	9390	9600	9330	302
577	20250108	090000	300480	9390	9390	9390	9390	32