KissMeData/001560/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	183500	39507070	9180	9180	9180	9180	738
3	20250109	183400	39507070	9180	9180	9180	9180	0
4	20250109	183300	39507070	9180	9180	9180	9180	0
5	20250109	183200	39507070	9180	9180	9180	9180	0
6	20250109	183100	39507070	9180	9180	9180	9180	0
7	20250109	183000	39507070	9180	9180	9180	9180	0
8	20250109	182900	39507070	9180	9180	9180	9180	0
9	20250109	182800	39507070	9180	9180	9180	9180	0
10	20250109	182700	39507070	9180	9180	9180	9180	0
11	20250109	182600	39507070	9180	9180	9180	9180	0
12	20250109	182500	39507070	9180	9180	9180	9180	0
13	20250109	182400	39507070	9180	9180	9180	9180	0
14	20250109	182300	39507070	9180	9180	9180	9180	0
15	20250109	182200	39507070	9180	9180	9180	9180	0
16	20250109	182100	39507070	9180	9180	9180	9180	0
17	20250109	182000	39507070	9180	9180	9180	9180	0
18	20250109	181900	39507070	9180	9180	9180	9180	0
19	20250109	181800	39507070	9180	9180	9180	9180	0
20	20250109	181700	39507070	9180	9180	9180	9180	0
21	20250109	181600	39507070	9180	9180	9180	9180	0
22	20250109	181500	39507070	9180	9180	9180	9180	0
23	20250109	181400	39507070	9180	9180	9180	9180	0
24	20250109	181300	39507070	9180	9180	9180	9180	0
25	20250109	181200	39507070	9180	9180	9180	9180	0
26	20250109	181100	39507070	9180	9180	9180	9180	0
27	20250109	181000	39507070	9180	9180	9180	9180	0
28	20250109	180900	39507070	9180	9180	9180	9180	0
29	20250109	180800	39507070	9180	9180	9180	9180	0
30	20250109	180700	39507070	9180	9180	9180	9180	0
31	20250109	180600	39507070	9180	9180	9180	9180	0
32	20250109	180500	39507070	9180	9180	9180	9180	738
33	20250109	180400	39507070	9180	9180	9180	9180	0
34	20250109	180300	39507070	9180	9180	9180	9180	0
35	20250109	180200	39507070	9180	9180	9180	9180	0
36	20250109	180100	39507070	9180	9180	9180	9180	0
37	20250109	180000	39507070	9180	9180	9180	9180	0
38	20250109	175900	39507070	9180	9180	9180	9180	0
39	20250109	175800	39507070	9180	9180	9180	9180	0
40	20250109	175700	39507070	9180	9180	9180	9180	0
41	20250109	175600	39507070	9180	9180	9180	9180	0
42	20250109	175500	39507070	9180	9180	9180	9180	0
43	20250109	175400	39507070	9180	9180	9180	9180	0
44	20250109	175300	39507070	9180	9180	9180	9180	0
45	20250109	175200	39507070	9180	9180	9180	9180	0
46	20250109	175100	39507070	9180	9180	9180	9180	0
47	20250109	175000	39507070	9180	9180	9180	9180	0
48	20250109	174900	39507070	9180	9180	9180	9180	0
49	20250109	174800	39507070	9180	9180	9180	9180	0
50	20250109	174700	39507070	9180	9180	9180	9180	0
51	20250109	174600	39507070	9180	9180	9180	9180	0
52	20250109	174500	39507070	9180	9180	9180	9180	0
53	20250109	174400	39507070	9180	9180	9180	9180	0
54	20250109	174300	39507070	9180	9180	9180	9180	0
55	20250109	174200	39507070	9180	9180	9180	9180	0
56	20250109	174100	39507070	9180	9180	9180	9180	0
57	20250109	174000	39507070	9180	9180	9180	9180	0
58	20250109	173900	39507070	9180	9180	9180	9180	0
59	20250109	173800	39507070	9180	9180	9180	9180	0
60	20250109	173700	39507070	9180	9180	9180	9180	0
61	20250109	173600	39507070	9180	9180	9180	9180	0
62	20250109	173500	39507070	9180	9180	9180	9180	738
63	20250109	173400	39507070	9180	9180	9180	9180	0
64	20250109	173300	39507070	9180	9180	9180	9180	0
65	20250109	173200	39507070	9180	9180	9180	9180	0
66	20250109	173100	39507070	9180	9180	9180	9180	0
67	20250109	173000	39507070	9180	9180	9180	9180	0
68	20250109	172900	39507070	9180	9180	9180	9180	0
69	20250109	172800	39507070	9180	9180	9180	9180	0
70	20250109	172700	39507070	9180	9180	9180	9180	0
71	20250109	172600	39507070	9180	9180	9180	9180	0
72	20250109	172500	39507070	9180	9180	9180	9180	0
73	20250109	172400	39507070	9180	9180	9180	9180	0
74	20250109	172300	39507070	9180	9180	9180	9180	0
75	20250109	172200	39507070	9180	9180	9180	9180	0
76	20250109	172100	39507070	9180	9180	9180	9180	0
77	20250109	172000	39507070	9180	9180	9180	9180	0
78	20250109	171900	39507070	9180	9180	9180	9180	0
79	20250109	171800	39507070	9180	9180	9180	9180	0
80	20250109	171700	39507070	9180	9180	9180	9180	0
81	20250109	171600	39507070	9180	9180	9180	9180	0
82	20250109	171500	39507070	9180	9180	9180	9180	0
83	20250109	171400	39507070	9180	9180	9180	9180	0
84	20250109	171300	39507070	9180	9180	9180	9180	0
85	20250109	171200	39507070	9180	9180	9180	9180	0
86	20250109	171100	39507070	9180	9180	9180	9180	0
87	20250109	171000	39507070	9180	9180	9180	9180	0
88	20250109	170900	39507070	9180	9180	9180	9180	0
89	20250109	170800	39507070	9180	9180	9180	9180	0
90	20250109	170700	39507070	9180	9180	9180	9180	0
91	20250109	170600	39507070	9180	9180	9180	9180	0
92	20250109	170500	39507070	9180	9180	9180	9180	738
93	20250109	170400	39507070	9180	9180	9180	9180	0
94	20250109	170300	39507070	9180	9180	9180	9180	0
95	20250109	170200	39507070	9180	9180	9180	9180	0
96	20250109	170100	39507070	9180	9180	9180	9180	0
97	20250109	170000	39507070	9180	9180	9180	9180	0
98	20250109	165900	39507070	9180	9180	9180	9180	0
99	20250109	165800	39507070	9180	9180	9180	9180	0
100	20250109	165700	39507070	9180	9180	9180	9180	0
101	20250109	165600	39507070	9180	9180	9180	9180	0
102	20250109	165500	39507070	9180	9180	9180	9180	0
103	20250109	165400	39507070	9180	9180	9180	9180	0
104	20250109	165300	39507070	9180	9180	9180	9180	0
105	20250109	165200	39507070	9180	9180	9180	9180	0
106	20250109	165100	39507070	9180	9180	9180	9180	0
107	20250109	165000	39507070	9180	9180	9180	9180	0
108	20250109	164900	39507070	9180	9180	9180	9180	0
109	20250109	164800	39507070	9180	9180	9180	9180	0
110	20250109	164700	39507070	9180	9180	9180	9180	0
111	20250109	164600	39507070	9180	9180	9180	9180	0
112	20250109	164500	39507070	9180	9180	9180	9180	0
113	20250109	164400	39507070	9180	9180	9180	9180	0
114	20250109	164300	39507070	9180	9180	9180	9180	0
115	20250109	164200	39507070	9180	9180	9180	9180	0
116	20250109	164100	39507070	9180	9180	9180	9180	0
117	20250109	164000	39507070	9180	9180	9180	9180	0
118	20250109	163900	39507070	9180	9180	9180	9180	0
119	20250109	163800	39507070	9180	9180	9180	9180	0
120	20250109	163700	39507070	9180	9180	9180	9180	0
121	20250109	163600	39507070	9180	9180	9180	9180	0
122	20250109	163500	39507070	9180	9180	9180	9180	738
123	20250109	163400	39507070	9180	9180	9180	9180	0
124	20250109	163300	39507070	9180	9180	9180	9180	0
125	20250109	163200	39507070	9180	9180	9180	9180	0
126	20250109	163100	39507070	9180	9180	9180	9180	0
127	20250109	163000	39507070	9180	9180	9180	9180	0
128	20250109	162900	39507070	9180	9180	9180	9180	0
129	20250109	162800	39507070	9180	9180	9180	9180	0
130	20250109	162700	39507070	9180	9180	9180	9180	0
131	20250109	162600	39507070	9180	9180	9180	9180	0
132	20250109	162500	39507070	9180	9180	9180	9180	0
133	20250109	162400	39507070	9180	9180	9180	9180	0
134	20250109	162300	39507070	9180	9180	9180	9180	0
135	20250109	162200	39507070	9180	9180	9180	9180	0
136	20250109	162100	39507070	9180	9180	9180	9180	0
137	20250109	162000	39507070	9180	9180	9180	9180	0
138	20250109	161900	39507070	9180	9180	9180	9180	0
139	20250109	161800	39507070	9180	9180	9180	9180	0
140	20250109	161700	39507070	9180	9180	9180	9180	0
141	20250109	161600	39507070	9180	9180	9180	9180	0
142	20250109	161500	39507070	9180	9180	9180	9180	0
143	20250109	161400	39507070	9180	9180	9180	9180	0
144	20250109	161300	39507070	9180	9180	9180	9180	0
145	20250109	161200	39507070	9180	9180	9180	9180	0
146	20250109	161100	39507070	9180	9180	9180	9180	0
147	20250109	161000	39507070	9180	9180	9180	9180	0
148	20250109	160900	39507070	9180	9180	9180	9180	0
149	20250109	160800	39507070	9180	9180	9180	9180	0
150	20250109	160700	39507070	9180	9180	9180	9180	0
151	20250109	160600	39507070	9180	9180	9180	9180	0
152	20250109	160500	39507070	9180	9180	9180	9180	738
153	20250109	160400	39507070	9180	9180	9180	9180	0
154	20250109	160300	39507070	9180	9180	9180	9180	0
155	20250109	160200	39507070	9180	9180	9180	9180	0
156	20250109	160100	39507070	9180	9180	9180	9180	0
157	20250109	160000	39507070	9180	9180	9180	9180	0
158	20250109	155900	39507070	9180	9180	9180	9180	0
159	20250109	155800	39507070	9180	9180	9180	9180	0
160	20250109	155700	39507070	9180	9180	9180	9180	0
161	20250109	155600	39507070	9180	9180	9180	9180	0
162	20250109	155500	39507070	9180	9180	9180	9180	0
163	20250109	155400	39507070	9180	9180	9180	9180	0
164	20250109	155300	39507070	9180	9180	9180	9180	0
165	20250109	155200	39507070	9180	9180	9180	9180	0
166	20250109	155100	39507070	9180	9180	9180	9180	0
167	20250109	155000	39507070	9180	9180	9180	9180	0
168	20250109	154900	39507070	9180	9180	9180	9180	0
169	20250109	154800	39507070	9180	9180	9180	9180	0
170	20250109	154700	39507070	9180	9180	9180	9180	0
171	20250109	154600	39507070	9180	9180	9180	9180	0
172	20250109	154500	39507070	9180	9180	9180	9180	0
173	20250109	154400	39507070	9180	9180	9180	9180	0
174	20250109	154300	39507070	9180	9180	9180	9180	0
175	20250109	154200	39507070	9180	9180	9180	9180	0
176	20250109	154100	39507070	9180	9180	9180	9180	0
177	20250109	154000	39507070	9180	9180	9180	9180	0
178	20250109	153900	39507070	9180	9180	9180	9180	0
179	20250109	153800	39507070	9180	9180	9180	9180	0
180	20250109	153700	39507070	9180	9180	9180	9180	0
181	20250109	153600	39507070	9180	9180	9180	9180	0
182	20250109	153500	39507070	9180	9180	9180	9180	738
183	20250109	153400	39507070	9180	9180	9180	9180	0
184	20250109	153300	39507070	9180	9180	9180	9180	0
185	20250109	153200	39507070	9180	9180	9180	9180	0
186	20250109	153100	39507070	9180	9180	9180	9180	0
187	20250109	153000	39507070	9180	9180	9180	9180	738
188	20250109	152900	32732230	9360	9360	9360	9360	0
189	20250109	152800	32732230	9360	9360	9360	9360	0
190	20250109	152700	32732230	9360	9360	9360	9360	0
191	20250109	152600	32732230	9360	9360	9360	9360	0
192	20250109	152500	32732230	9360	9360	9360	9360	0
193	20250109	152400	32732230	9360	9360	9360	9360	0
194	20250109	152300	32732230	9360	9360	9360	9360	0
195	20250109	152200	32732230	9360	9360	9360	9360	0
196	20250109	152100	32732230	9360	9360	9360	9360	0
197	20250109	152000	32732230	9360	9360	9360	9360	0
198	20250109	151900	32732230	9360	9210	9360	9210	310
199	20250109	151800	29867910	9210	9210	9210	9210	0
200	20250109	151700	29867910	9210	9210	9210	9210	0
201	20250109	151600	29867910	9210	9210	9210	9210	0
202	20250109	151500	29867910	9210	9210	9210	9210	0
203	20250109	151400	29867910	9210	9210	9210	9210	20
204	20250109	151300	29683710	9190	9190	9190	9190	0
205	20250109	151200	29683710	9190	9190	9190	9190	0
206	20250109	151100	29683710	9190	9190	9190	9190	0
207	20250109	151000	29683710	9190	9190	9190	9190	0
208	20250109	150900	29683710	9190	9190	9190	9190	7
209	20250109	150800	29619380	9190	9190	9190	9190	0
210	20250109	150700	29619380	9190	9190	9190	9190	0
211	20250109	150600	29619380	9190	9190	9190	9190	0
212	20250109	150500	29619380	9190	9190	9190	9190	3
213	20250109	150400	29591810	9190	9190	9190	9190	0
214	20250109	150300	29591810	9190	9190	9190	9190	0
215	20250109	150200	29591810	9190	9190	9190	9190	0
216	20250109	150100	29591810	9190	9190	9190	9190	163
217	20250109	150000	28093840	9200	9200	9200	9200	37
218	20250109	145900	27753440	9210	9210	9210	9210	150
219	20250109	145800	26371940	9210	9210	9210	9210	0
220	20250109	145700	26371940	9210	9210	9210	9210	0
221	20250109	145600	26371940	9210	9210	9210	9210	0
222	20250109	145500	26371940	9210	9210	9210	9210	0
223	20250109	145400	26371940	9210	9210	9210	9210	1
224	20250109	145300	26362730	9200	9200	9200	9200	0
225	20250109	145200	26362730	9200	9200	9200	9200	64
226	20250109	145100	25773930	9200	9200	9200	9200	141
227	20250109	145000	24476730	9190	9190	9190	9190	0
228	20250109	144900	24476730	9190	9190	9190	9190	0
229	20250109	144800	24476730	9190	9190	9190	9190	0
230	20250109	144700	24476730	9190	9190	9190	9190	0
231	20250109	144600	24476730	9190	9190	9190	9190	0
232	20250109	144500	24476730	9190	9190	9190	9190	0
233	20250109	144400	24476730	9190	9190	9190	9190	0
234	20250109	144300	24476730	9190	9190	9190	9190	0
235	20250109	144200	24476730	9190	9190	9190	9190	0
236	20250109	144100	24476730	9190	9190	9190	9190	0
237	20250109	144000	24476730	9190	9190	9190	9190	0
238	20250109	143900	24476730	9190	9190	9190	9190	0
239	20250109	143800	24476730	9190	9190	9190	9190	0
240	20250109	143700	24476730	9190	9190	9190	9190	0
241	20250109	143600	24476730	9190	9190	9190	9190	0
242	20250109	143500	24476730	9190	9190	9190	9190	0
243	20250109	143400	24476730	9190	9200	9200	9190	6
244	20250109	143300	24421540	9190	9190	9190	9190	0
245	20250109	143200	24421540	9190	9190	9190	9190	0
246	20250109	143100	24421540	9190	9190	9190	9190	0
247	20250109	143000	24421540	9190	9200	9200	9190	64
248	20250109	142900	23832880	9200	9200	9200	9200	187
249	20250109	142800	22112480	9200	9200	9200	9200	0
250	20250109	142700	22112480	9200	9200	9200	9200	0
251	20250109	142600	22112480	9200	9200	9200	9200	0
252	20250109	142500	22112480	9200	9200	9200	9200	0
253	20250109	142400	22112480	9200	9200	9200	9200	2
254	20250109	142300	22094080	9190	9190	9190	9190	0
255	20250109	142200	22094080	9190	9190	9190	9190	2
256	20250109	142100	22075700	9190	9190	9190	9190	0
257	20250109	142000	22075700	9190	9190	9190	9190	0
258	20250109	141900	22075700	9190	9190	9190	9190	0
259	20250109	141800	22075700	9190	9190	9190	9190	0
260	20250109	141700	22075700	9190	9190	9190	9190	0
261	20250109	141600	22075700	9190	9190	9190	9190	0
262	20250109	141500	22075700	9190	9190	9190	9190	0
263	20250109	141400	22075700	9190	9190	9190	9190	0
264	20250109	141300	22075700	9190	9190	9190	9190	0
265	20250109	141200	22075700	9190	9190	9190	9190	0
266	20250109	141100	22075700	9190	9190	9190	9190	0
267	20250109	141000	22075700	9190	9190	9190	9190	0
268	20250109	140900	22075700	9190	9190	9190	9190	0
269	20250109	140800	22075700	9190	9190	9190	9190	0
270	20250109	140700	22075700	9190	9190	9190	9190	0
271	20250109	140600	22075700	9190	9190	9190	9190	0
272	20250109	140500	22075700	9190	9190	9190	9190	0
273	20250109	140400	22075700	9190	9190	9190	9190	0
274	20250109	140300	22075700	9190	9200	9200	9190	27
275	20250109	140200	21827400	9210	9210	9210	9210	0
276	20250109	140100	21827400	9210	9210	9210	9210	0
277	20250109	140000	21827400	9210	9210	9210	9210	0
278	20250109	135900	21827400	9210	9210	9210	9210	0
279	20250109	135800	21827400	9210	9210	9210	9210	0
280	20250109	135700	21827400	9210	9210	9210	9210	0
281	20250109	135600	21827400	9210	9210	9210	9210	22
282	20250109	135500	21624780	9210	9210	9210	9210	0
283	20250109	135400	21624780	9210	9210	9210	9210	0
284	20250109	135300	21624780	9210	9210	9210	9210	10
285	20250109	135200	21532680	9200	9200	9200	9200	0
286	20250109	135100	21532680	9200	9200	9200	9200	0
287	20250109	135000	21532680	9200	9200	9200	9200	0
288	20250109	134900	21532680	9200	9200	9200	9200	0
289	20250109	134800	21532680	9200	9200	9200	9200	0
290	20250109	134700	21532680	9200	9200	9200	9200	1
291	20250109	134600	21523480	9200	9200	9200	9200	0
292	20250109	134500	21523480	9200	9200	9200	9200	109
293	20250109	134400	20520680	9210	9210	9210	9210	0
294	20250109	134300	20520680	9210	9210	9210	9210	0
295	20250109	134200	20520680	9210	9210	9210	9210	6
296	20250109	134100	20465420	9210	9210	9210	9210	0
297	20250109	134000	20465420	9210	9210	9210	9210	16
298	20250109	133900	20318060	9220	9220	9220	9210	30
299	20250109	133800	20041630	9230	9230	9230	9230	0
300	20250109	133700	20041630	9230	9230	9230	9230	0
301	20250109	133600	20041630	9230	9230	9230	9230	0
302	20250109	133500	20041630	9230	9230	9230	9230	0
303	20250109	133400	20041630	9230	9230	9230	9230	0
304	20250109	133300	20041630	9230	9230	9230	9230	0
305	20250109	133200	20041630	9230	9230	9230	9230	0
306	20250109	133100	20041630	9230	9230	9230	9230	0
307	20250109	133000	20041630	9230	9230	9230	9230	0
308	20250109	132900	20041630	9230	9230	9230	9230	0
309	20250109	132800	20041630	9230	9230	9230	9230	0
310	20250109	132700	20041630	9230	9230	9230	9230	0
311	20250109	132600	20041630	9230	9230	9230	9230	0
312	20250109	132500	20041630	9230	9230	9230	9230	0
313	20250109	132400	20041630	9230	9230	9230	9230	0
314	20250109	132300	20041630	9230	9230	9230	9230	0
315	20250109	132200	20041630	9230	9230	9230	9230	0
316	20250109	132100	20041630	9230	9230	9230	9230	0
317	20250109	132000	20041630	9230	9230	9230	9230	0
318	20250109	131900	20041630	9230	9230	9230	9230	5
319	20250109	131800	19995480	9230	9230	9230	9230	0
320	20250109	131700	19995480	9230	9230	9230	9230	0
321	20250109	131600	19995480	9230	9230	9230	9230	0
322	20250109	131500	19995480	9230	9230	9230	9230	0
323	20250109	131400	19995480	9230	9230	9230	9230	0
324	20250109	131300	19995480	9230	9230	9230	9230	0
325	20250109	131200	19995480	9230	9230	9230	9230	0
326	20250109	131100	19995480	9230	9230	9230	9230	0
327	20250109	131000	19995480	9230	9230	9230	9230	0
328	20250109	130900	19995480	9230	9230	9230	9230	0
329	20250109	130800	19995480	9230	9230	9230	9230	0
330	20250109	130700	19995480	9230	9230	9230	9230	0
331	20250109	130600	19995480	9230	9230	9230	9230	0
332	20250109	130500	19995480	9230	9230	9230	9230	0
333	20250109	130400	19995480	9230	9230	9230	9230	0
334	20250109	130300	19995480	9230	9230	9230	9230	0
335	20250109	130200	19995480	9230	9230	9230	9230	0
336	20250109	130100	19995480	9230	9230	9230	9230	0
337	20250109	130000	19995480	9230	9230	9230	9230	0
338	20250109	125900	19995480	9230	9230	9230	9230	0
339	20250109	125800	19995480	9230	9230	9230	9230	0
340	20250109	125700	19995480	9230	9230	9230	9230	0
341	20250109	125600	19995480	9230	9230	9230	9230	0
342	20250109	125500	19995480	9230	9230	9230	9230	0
343	20250109	125400	19995480	9230	9230	9230	9230	0
344	20250109	125300	19995480	9230	9230	9230	9230	0
345	20250109	125200	19995480	9230	9230	9230	9230	0
346	20250109	125100	19995480	9230	9230	9230	9230	0
347	20250109	125000	19995480	9230	9230	9230	9230	0
348	20250109	124900	19995480	9230	9230	9230	9230	0
349	20250109	124800	19995480	9230	9230	9230	9230	0
350	20250109	124700	19995480	9230	9230	9230	9230	0
351	20250109	124600	19995480	9230	9230	9230	9230	0
352	20250109	124500	19995480	9230	9230	9230	9230	0
353	20250109	124400	19995480	9230	9230	9230	9230	0
354	20250109	124300	19995480	9230	9230	9230	9230	0
355	20250109	124200	19995480	9230	9230	9230	9230	0
356	20250109	124100	19995480	9230	9230	9230	9230	0
357	20250109	124000	19995480	9230	9230	9230	9230	0
358	20250109	123900	19995480	9230	9230	9230	9230	0
359	20250109	123800	19995480	9230	9230	9230	9230	0
360	20250109	123700	19995480	9230	9230	9230	9230	0
361	20250109	123600	19995480	9230	9230	9230	9230	0
362	20250109	123500	19995480	9230	9230	9230	9230	0
363	20250109	123400	19995480	9230	9230	9230	9230	0
364	20250109	123300	19995480	9230	9230	9230	9230	0
365	20250109	123200	19995480	9230	9230	9230	9230	0
366	20250109	123100	19995480	9230	9230	9230	9230	0
367	20250109	123000	19995480	9230	9230	9230	9230	0
368	20250109	122900	19995480	9230	9230	9230	9230	0
369	20250109	122800	19995480	9230	9230	9230	9230	0
370	20250109	122700	19995480	9230	9230	9230	9230	0
371	20250109	122600	19995480	9230	9230	9230	9230	0
372	20250109	122500	19995480	9230	9230	9230	9230	0
373	20250109	122400	19995480	9230	9230	9230	9230	0
374	20250109	122300	19995480	9230	9230	9230	9230	0
375	20250109	122200	19995480	9230	9230	9230	9230	0
376	20250109	122100	19995480	9230	9230	9230	9230	0
377	20250109	122000	19995480	9230	9230	9230	9230	0
378	20250109	121900	19995480	9230	9230	9230	9230	0
379	20250109	121800	19995480	9230	9230	9230	9230	0
380	20250109	121700	19995480	9230	9230	9230	9230	0
381	20250109	121600	19995480	9230	9230	9230	9230	0
382	20250109	121500	19995480	9230	9230	9230	9230	0
383	20250109	121400	19995480	9230	9230	9230	9230	0
384	20250109	121300	19995480	9230	9230	9230	9230	0
385	20250109	121200	19995480	9230	9230	9230	9230	0
386	20250109	121100	19995480	9230	9230	9230	9230	0
387	20250109	121000	19995480	9230	9230	9230	9230	0
388	20250109	120900	19995480	9230	9230	9230	9230	0
389	20250109	120800	19995480	9230	9230	9230	9230	0
390	20250109	120700	19995480	9230	9230	9230	9230	0
391	20250109	120600	19995480	9230	9230	9230	9230	0
392	20250109	120500	19995480	9230	9230	9230	9230	0
393	20250109	120400	19995480	9230	9230	9230	9230	0
394	20250109	120300	19995480	9230	9230	9230	9230	0
395	20250109	120200	19995480	9230	9230	9230	9230	0
396	20250109	120100	19995480	9230	9230	9230	9230	0
397	20250109	120000	19995480	9230	9230	9230	9230	0
398	20250109	115900	19995480	9230	9230	9230	9230	0
399	20250109	115800	19995480	9230	9230	9230	9230	0
400	20250109	115700	19995480	9230	9230	9230	9230	0
401	20250109	115600	19995480	9230	9230	9230	9230	0
402	20250109	115500	19995480	9230	9230	9230	9230	49
403	20250109	115400	19543210	9230	9230	9230	9230	0
404	20250109	115300	19543210	9230	9230	9230	9230	0
405	20250109	115200	19543210	9230	9230	9230	9230	0
406	20250109	115100	19543210	9230	9230	9230	9230	0
407	20250109	115000	19543210	9230	9230	9230	9230	0
408	20250109	114900	19543210	9230	9230	9230	9230	0
409	20250109	114800	19543210	9230	9230	9230	9230	0
410	20250109	114700	19543210	9230	9230	9230	9230	0
411	20250109	114600	19543210	9230	9230	9230	9230	0
412	20250109	114500	19543210	9230	9230	9230	9230	0
413	20250109	114400	19543210	9230	9230	9230	9230	0
414	20250109	114300	19543210	9230	9230	9230	9230	0
415	20250109	114200	19543210	9230	9230	9230	9230	0
416	20250109	114100	19543210	9230	9230	9230	9230	0
417	20250109	114000	19543210	9230	9230	9230	9230	100
418	20250109	113900	18620210	9230	9230	9230	9230	0
419	20250109	113800	18620210	9230	9230	9230	9230	0
420	20250109	113700	18620210	9230	9230	9230	9230	0
421	20250109	113600	18620210	9230	9230	9230	9230	0
422	20250109	113500	18620210	9230	9230	9230	9230	0
423	20250109	113400	18620210	9230	9230	9230	9230	0
424	20250109	113300	18620210	9230	9230	9230	9230	0
425	20250109	113200	18620210	9230	9230	9230	9230	30
426	20250109	113100	18343310	9210	9210	9210	9210	0
427	20250109	113000	18343310	9210	9210	9210	9210	230
428	20250109	112900	16225010	9230	9230	9230	9230	0
429	20250109	112800	16225010	9230	9230	9230	9230	0
430	20250109	112700	16225010	9230	9230	9230	9230	0
431	20250109	112600	16225010	9230	9230	9230	9230	0
432	20250109	112500	16225010	9230	9230	9230	9230	0
433	20250109	112400	16225010	9230	9230	9230	9230	0
434	20250109	112300	16225010	9230	9230	9230	9230	0
435	20250109	112200	16225010	9230	9230	9230	9230	0
436	20250109	112100	16225010	9230	9230	9230	9230	0
437	20250109	112000	16225010	9230	9230	9230	9230	0
438	20250109	111900	16225010	9230	9230	9230	9230	0
439	20250109	111800	16225010	9230	9230	9230	9230	0
440	20250109	111700	16225010	9230	9230	9230	9230	0
441	20250109	111600	16225010	9230	9230	9230	9230	0
442	20250109	111500	16225010	9230	9230	9230	9230	0
443	20250109	111400	16225010	9230	9230	9230	9230	0
444	20250109	111300	16225010	9230	9230	9230	9230	0
445	20250109	111200	16225010	9230	9230	9230	9230	0
446	20250109	111100	16225010	9230	9230	9230	9230	0
447	20250109	111000	16225010	9230	9230	9230	9230	0
448	20250109	110900	16225010	9230	9230	9230	9230	0
449	20250109	110800	16225010	9230	9230	9230	9230	0
450	20250109	110700	16225010	9230	9230	9230	9230	0
451	20250109	110600	16225010	9230	9230	9230	9230	0
452	20250109	110500	16225010	9230	9230	9230	9230	0
453	20250109	110400	16225010	9230	9230	9230	9230	10
454	20250109	110300	16132710	9210	9210	9210	9210	0
455	20250109	110200	16132710	9210	9210	9210	9210	0
456	20250109	110100	16132710	9210	9210	9210	9210	0
457	20250109	110000	16132710	9210	9210	9210	9210	0
458	20250109	105900	16132710	9210	9210	9210	9210	0
459	20250109	105800	16132710	9210	9210	9210	9210	0
460	20250109	105700	16132710	9210	9210	9210	9210	0
461	20250109	105600	16132710	9210	9210	9210	9210	0
462	20250109	105500	16132710	9210	9210	9210	9210	0
463	20250109	105400	16132710	9210	9210	9210	9210	0
464	20250109	105300	16132710	9210	9210	9210	9210	0
465	20250109	105200	16132710	9210	9210	9210	9210	0
466	20250109	105100	16132710	9210	9210	9210	9210	0
467	20250109	105000	16132710	9210	9210	9210	9210	0
468	20250109	104900	16132710	9210	9210	9210	9210	0
469	20250109	104800	16132710	9210	9210	9210	9210	0
470	20250109	104700	16132710	9210	9210	9210	9210	3
471	20250109	104600	16105080	9220	9220	9220	9220	0
472	20250109	104500	16105080	9220	9220	9220	9220	0
473	20250109	104400	16105080	9220	9220	9220	9220	0
474	20250109	104300	16105080	9220	9220	9220	9220	0
475	20250109	104200	16105080	9220	9220	9220	9220	0
476	20250109	104100	16105080	9220	9220	9220	9220	0
477	20250109	104000	16105080	9220	9220	9220	9220	7
478	20250109	103900	16040540	9210	9210	9210	9210	8
479	20250109	103800	15966860	9210	9210	9210	9210	10
480	20250109	103700	15874760	9200	9220	9220	9200	59
481	20250109	103600	15331900	9230	9230	9230	9230	0
482	20250109	103500	15331900	9230	9230	9230	9230	0
483	20250109	103400	15331900	9230	9230	9230	9230	0
484	20250109	103300	15331900	9230	9230	9230	9230	0
485	20250109	103200	15331900	9230	9230	9230	9230	1
486	20250109	103100	15322670	9230	9230	9230	9230	0
487	20250109	103000	15322670	9230	9230	9230	9230	21
488	20250109	102900	15128840	9220	9220	9220	9220	0
489	20250109	102800	15128840	9220	9220	9220	9220	0
490	20250109	102700	15128840	9220	9220	9220	9220	6
491	20250109	102600	15073520	9220	9220	9220	9220	0
492	20250109	102500	15073520	9220	9220	9220	9220	0
493	20250109	102400	15073520	9220	9220	9220	9220	0
494	20250109	102300	15073520	9220	9220	9220	9220	0
495	20250109	102200	15073520	9220	9220	9220	9220	0
496	20250109	102100	15073520	9220	9220	9220	9220	0
497	20250109	102000	15073520	9220	9220	9220	9220	0
498	20250109	101900	15073520	9220	9220	9220	9220	0
499	20250109	101800	15073520	9220	9220	9220	9220	0
500	20250109	101700	15073520	9220	9220	9220	9220	0
501	20250109	101600	15073520	9220	9220	9220	9220	0
502	20250109	101500	15073520	9220	9220	9220	9220	0
503	20250109	101400	15073520	9220	9220	9220	9220	0
504	20250109	101300	15073520	9220	9220	9220	9220	0
505	20250109	101200	15073520	9220	9220	9220	9220	0
506	20250109	101100	15073520	9220	9220	9220	9220	0
507	20250109	101000	15073520	9220	9220	9220	9220	0
508	20250109	100900	15073520	9220	9220	9220	9220	0
509	20250109	100800	15073520	9220	9220	9220	9220	0
510	20250109	100700	15073520	9220	9220	9220	9220	0
511	20250109	100600	15073520	9220	9220	9220	9220	2
512	20250109	100500	15055080	9220	9220	9220	9220	0
513	20250109	100400	15055080	9220	9220	9220	9220	0
514	20250109	100300	15055080	9220	9220	9220	9220	1
515	20250109	100200	15045860	9220	9220	9220	9220	0
516	20250109	100100	15045860	9220	9220	9220	9220	0
517	20250109	100000	15045860	9220	9220	9220	9220	0
518	20250109	095900	15045860	9220	9220	9220	9220	0
519	20250109	095800	15045860	9220	9220	9220	9220	0
520	20250109	095700	15045860	9220	9220	9220	9220	0
521	20250109	095600	15045860	9220	9220	9220	9220	0
522	20250109	095500	15045860	9220	9220	9220	9220	10
523	20250109	095400	14953660	9200	9200	9200	9200	0
524	20250109	095300	14953660	9200	9200	9200	9200	0
525	20250109	095200	14953660	9200	9200	9200	9200	0
526	20250109	095100	14953660	9200	9200	9200	9200	0
527	20250109	095000	14953660	9200	9200	9200	9200	0
528	20250109	094900	14953660	9200	9200	9200	9200	0
529	20250109	094800	14953660	9200	9200	9200	9200	263
530	20250109	094700	12534060	9200	9210	9210	9200	122
531	20250109	094600	11411300	9210	9210	9210	9210	0
532	20250109	094500	11411300	9210	9210	9210	9210	0
533	20250109	094400	11411300	9210	9210	9210	9210	0
534	20250109	094300	11411300	9210	9210	9210	9210	0
535	20250109	094200	11411300	9210	9210	9210	9210	0
536	20250109	094100	11411300	9210	9210	9210	9210	0
537	20250109	094000	11411300	9210	9210	9210	9210	0
538	20250109	093900	11411300	9210	9210	9210	9210	0
539	20250109	093800	11411300	9210	9210	9210	9210	0
540	20250109	093700	11411300	9210	9210	9210	9210	0
541	20250109	093600	11411300	9210	9210	9210	9210	0
542	20250109	093500	11411300	9210	9210	9210	9210	0
543	20250109	093400	11411300	9210	9210	9210	9210	0
544	20250109	093300	11411300	9210	9210	9210	9210	2
545	20250109	093200	11392880	9200	9200	9200	9200	0
546	20250109	093100	11392880	9200	9200	9200	9200	0
547	20250109	093000	11392880	9200	9200	9200	9200	0
548	20250109	092900	11392880	9200	9200	9200	9200	0
549	20250109	092800	11392880	9200	9200	9200	9200	0
550	20250109	092700	11392880	9200	9200	9200	9200	0
551	20250109	092600	11392880	9200	9200	9200	9200	1
552	20250109	092500	11383680	9200	9200	9200	9200	0
553	20250109	092400	11383680	9200	9200	9200	9200	1
554	20250109	092300	11374480	9180	9180	9180	9180	0
555	20250109	092200	11374480	9180	9230	9230	9180	442
556	20250109	092100	7315510	9260	9260	9260	9260	0
557	20250109	092000	7315510	9260	9260	9260	9260	10
558	20250109	091900	7222910	9290	9290	9290	9290	1
559	20250109	091800	7213620	9290	9290	9290	9290	0
560	20250109	091700	7213620	9290	9290	9290	9290	0
561	20250109	091600	7213620	9290	9290	9290	9290	0
562	20250109	091500	7213620	9290	9290	9290	9290	0
563	20250109	091400	7213620	9290	9290	9290	9290	4
564	20250109	091300	7176460	9310	9310	9310	9310	0
565	20250109	091200	7176460	9310	9310	9310	9310	0
566	20250109	091100	7176460	9310	9310	9310	9310	0
567	20250109	091000	7176460	9310	9310	9310	9310	0
568	20250109	090900	7176460	9310	9310	9310	9310	0
569	20250109	090800	7176460	9310	9310	9310	9310	110
570	20250109	090700	6152360	9310	9310	9310	9310	20
571	20250109	090600	5966160	9310	9310	9310	9310	0
572	20250109	090500	5966160	9310	9310	9310	9310	0
573	20250109	090400	5966160	9310	9310	9310	9310	9
574	20250109	090300	5882370	9320	9470	9470	9320	297
575	20250109	090200	3106880	9700	9700	9700	9700	0
576	20250109	090100	3106880	9700	9470	9700	9460	233
577	20250109	090000	855990	9600	9510	9600	9510	90