KissMeData/001270/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	183300	19221550	27400	27400	27400	27400	23
3	20250114	183200	19221550	27400	27400	27400	27400	0
4	20250114	183100	19221550	27400	27400	27400	27400	0
5	20250114	183000	19221550	27400	27400	27400	27400	0
6	20250114	182900	19221550	27400	27400	27400	27400	0
7	20250114	182800	19221550	27400	27400	27400	27400	0
8	20250114	182700	19221550	27400	27400	27400	27400	0
9	20250114	182600	19221550	27400	27400	27400	27400	0
10	20250114	182500	19221550	27400	27400	27400	27400	0
11	20250114	182400	19221550	27400	27400	27400	27400	0
12	20250114	182300	19221550	27400	27400	27400	27400	0
13	20250114	182200	19221550	27400	27400	27400	27400	0
14	20250114	182100	19221550	27400	27400	27400	27400	0
15	20250114	182000	19221550	27400	27400	27400	27400	0
16	20250114	181900	19221550	27400	27400	27400	27400	0
17	20250114	181800	19221550	27400	27400	27400	27400	0
18	20250114	181700	19221550	27400	27400	27400	27400	0
19	20250114	181600	19221550	27400	27400	27400	27400	0
20	20250114	181500	19221550	27400	27400	27400	27400	0
21	20250114	181400	19221550	27400	27400	27400	27400	0
22	20250114	181300	19221550	27400	27400	27400	27400	0
23	20250114	181200	19221550	27400	27400	27400	27400	0
24	20250114	181100	19221550	27400	27400	27400	27400	0
25	20250114	181000	19221550	27400	27400	27400	27400	0
26	20250114	180900	19221550	27400	27400	27400	27400	0
27	20250114	180800	19221550	27400	27400	27400	27400	0
28	20250114	180700	19221550	27400	27400	27400	27400	0
29	20250114	180600	19221550	27400	27400	27400	27400	0
30	20250114	180500	19221550	27400	27400	27400	27400	0
31	20250114	180400	19221550	27400	27400	27400	27400	0
32	20250114	180300	19221550	27400	27400	27400	27400	23
33	20250114	180200	19221550	27400	27400	27400	27400	0
34	20250114	180100	19221550	27400	27400	27400	27400	0
35	20250114	180000	19221550	27400	27400	27400	27400	0
36	20250114	175900	19221550	27400	27400	27400	27400	0
37	20250114	175800	19221550	27400	27400	27400	27400	0
38	20250114	175700	19221550	27400	27400	27400	27400	0
39	20250114	175600	19221550	27400	27400	27400	27400	0
40	20250114	175500	19221550	27400	27400	27400	27400	0
41	20250114	175400	19221550	27400	27400	27400	27400	0
42	20250114	175300	19221550	27400	27400	27400	27400	0
43	20250114	175200	19221550	27400	27400	27400	27400	0
44	20250114	175100	19221550	27400	27400	27400	27400	0
45	20250114	175000	19221550	27400	27400	27400	27400	0
46	20250114	174900	19221550	27400	27400	27400	27400	0
47	20250114	174800	19221550	27400	27400	27400	27400	0
48	20250114	174700	19221550	27400	27400	27400	27400	0
49	20250114	174600	19221550	27400	27400	27400	27400	0
50	20250114	174500	19221550	27400	27400	27400	27400	0
51	20250114	174400	19221550	27400	27400	27400	27400	0
52	20250114	174300	19221550	27400	27400	27400	27400	0
53	20250114	174200	19221550	27400	27400	27400	27400	0
54	20250114	174100	19221550	27400	27400	27400	27400	0
55	20250114	174000	19221550	27400	27400	27400	27400	0
56	20250114	173900	19221550	27400	27400	27400	27400	0
57	20250114	173800	19221550	27400	27400	27400	27400	0
58	20250114	173700	19221550	27400	27400	27400	27400	0
59	20250114	173600	19221550	27400	27400	27400	27400	0
60	20250114	173500	19221550	27400	27400	27400	27400	0
61	20250114	173400	19221550	27400	27400	27400	27400	0
62	20250114	173300	19221550	27400	27400	27400	27400	23
63	20250114	173200	19221550	27400	27400	27400	27400	0
64	20250114	173100	19221550	27400	27400	27400	27400	0
65	20250114	173000	19221550	27400	27400	27400	27400	0
66	20250114	172900	19221550	27400	27400	27400	27400	0
67	20250114	172800	19221550	27400	27400	27400	27400	0
68	20250114	172700	19221550	27400	27400	27400	27400	0
69	20250114	172600	19221550	27400	27400	27400	27400	0
70	20250114	172500	19221550	27400	27400	27400	27400	0
71	20250114	172400	19221550	27400	27400	27400	27400	0
72	20250114	172300	19221550	27400	27400	27400	27400	0
73	20250114	172200	19221550	27400	27400	27400	27400	0
74	20250114	172100	19221550	27400	27400	27400	27400	0
75	20250114	172000	19221550	27400	27400	27400	27400	0
76	20250114	171900	19221550	27400	27400	27400	27400	0
77	20250114	171800	19221550	27400	27400	27400	27400	0
78	20250114	171700	19221550	27400	27400	27400	27400	0
79	20250114	171600	19221550	27400	27400	27400	27400	0
80	20250114	171500	19221550	27400	27400	27400	27400	0
81	20250114	171400	19221550	27400	27400	27400	27400	0
82	20250114	171300	19221550	27400	27400	27400	27400	0
83	20250114	171200	19221550	27400	27400	27400	27400	0
84	20250114	171100	19221550	27400	27400	27400	27400	0
85	20250114	171000	19221550	27400	27400	27400	27400	0
86	20250114	170900	19221550	27400	27400	27400	27400	0
87	20250114	170800	19221550	27400	27400	27400	27400	0
88	20250114	170700	19221550	27400	27400	27400	27400	0
89	20250114	170600	19221550	27400	27400	27400	27400	0
90	20250114	170500	19221550	27400	27400	27400	27400	0
91	20250114	170400	19221550	27400	27400	27400	27400	0
92	20250114	170300	19221550	27400	27400	27400	27400	23
93	20250114	170200	19221550	27400	27400	27400	27400	0
94	20250114	170100	19221550	27400	27400	27400	27400	0
95	20250114	170000	19221550	27400	27400	27400	27400	0
96	20250114	165900	19221550	27400	27400	27400	27400	0
97	20250114	165800	19221550	27400	27400	27400	27400	0
98	20250114	165700	19221550	27400	27400	27400	27400	0
99	20250114	165600	19221550	27400	27400	27400	27400	0
100	20250114	165500	19221550	27400	27400	27400	27400	0
101	20250114	165400	19221550	27400	27400	27400	27400	0
102	20250114	165300	19221550	27400	27400	27400	27400	0
103	20250114	165200	19221550	27400	27400	27400	27400	0
104	20250114	165100	19221550	27400	27400	27400	27400	0
105	20250114	165000	19221550	27400	27400	27400	27400	0
106	20250114	164900	19221550	27400	27400	27400	27400	0
107	20250114	164800	19221550	27400	27400	27400	27400	0
108	20250114	164700	19221550	27400	27400	27400	27400	0
109	20250114	164600	19221550	27400	27400	27400	27400	0
110	20250114	164500	19221550	27400	27400	27400	27400	0
111	20250114	164400	19221550	27400	27400	27400	27400	0
112	20250114	164300	19221550	27400	27400	27400	27400	0
113	20250114	164200	19221550	27400	27400	27400	27400	0
114	20250114	164100	19221550	27400	27400	27400	27400	0
115	20250114	164000	19221550	27400	27400	27400	27400	0
116	20250114	163900	19221550	27400	27400	27400	27400	0
117	20250114	163800	19221550	27400	27400	27400	27400	0
118	20250114	163700	19221550	27400	27400	27400	27400	0
119	20250114	163600	19221550	27400	27400	27400	27400	0
120	20250114	163500	19221550	27400	27400	27400	27400	0
121	20250114	163400	19221550	27400	27400	27400	27400	0
122	20250114	163300	19221550	27400	27400	27400	27400	23
123	20250114	163200	19221550	27400	27400	27400	27400	0
124	20250114	163100	19221550	27400	27400	27400	27400	0
125	20250114	163000	19221550	27400	27400	27400	27400	0
126	20250114	162900	19221550	27400	27400	27400	27400	0
127	20250114	162800	19221550	27400	27400	27400	27400	0
128	20250114	162700	19221550	27400	27400	27400	27400	0
129	20250114	162600	19221550	27400	27400	27400	27400	0
130	20250114	162500	19221550	27400	27400	27400	27400	0
131	20250114	162400	19221550	27400	27400	27400	27400	0
132	20250114	162300	19221550	27400	27400	27400	27400	0
133	20250114	162200	19221550	27400	27400	27400	27400	0
134	20250114	162100	19221550	27400	27400	27400	27400	0
135	20250114	162000	19221550	27400	27400	27400	27400	0
136	20250114	161900	19221550	27400	27400	27400	27400	0
137	20250114	161800	19221550	27400	27400	27400	27400	0
138	20250114	161700	19221550	27400	27400	27400	27400	0
139	20250114	161600	19221550	27400	27400	27400	27400	0
140	20250114	161500	19221550	27400	27400	27400	27400	0
141	20250114	161400	19221550	27400	27400	27400	27400	0
142	20250114	161300	19221550	27400	27400	27400	27400	0
143	20250114	161200	19221550	27400	27400	27400	27400	0
144	20250114	161100	19221550	27400	27400	27400	27400	0
145	20250114	161000	19221550	27400	27400	27400	27400	0
146	20250114	160900	19221550	27400	27400	27400	27400	0
147	20250114	160800	19221550	27400	27400	27400	27400	0
148	20250114	160700	19221550	27400	27400	27400	27400	0
149	20250114	160600	19221550	27400	27400	27400	27400	0
150	20250114	160500	19221550	27400	27400	27400	27400	0
151	20250114	160400	19221550	27400	27400	27400	27400	0
152	20250114	160300	19221550	27400	27400	27400	27400	23
153	20250114	160200	19221550	27400	27400	27400	27400	0
154	20250114	160100	19221550	27400	27400	27400	27400	0
155	20250114	160000	19221550	27400	27400	27400	27400	0
156	20250114	155900	19221550	27400	27400	27400	27400	0
157	20250114	155800	19221550	27400	27400	27400	27400	0
158	20250114	155700	19221550	27400	27400	27400	27400	0
159	20250114	155600	19221550	27400	27400	27400	27400	0
160	20250114	155500	19221550	27400	27400	27400	27400	0
161	20250114	155400	19221550	27400	27400	27400	27400	0
162	20250114	155300	19221550	27400	27400	27400	27400	0
163	20250114	155200	19221550	27400	27400	27400	27400	0
164	20250114	155100	19221550	27400	27400	27400	27400	0
165	20250114	155000	19221550	27400	27400	27400	27400	0
166	20250114	154900	19221550	27400	27400	27400	27400	0
167	20250114	154800	19221550	27400	27400	27400	27400	0
168	20250114	154700	19221550	27400	27400	27400	27400	0
169	20250114	154600	19221550	27400	27400	27400	27400	0
170	20250114	154500	19221550	27400	27400	27400	27400	0
171	20250114	154400	19221550	27400	27400	27400	27400	0
172	20250114	154300	19221550	27400	27400	27400	27400	0
173	20250114	154200	19221550	27400	27400	27400	27400	0
174	20250114	154100	19221550	27400	27400	27400	27400	0
175	20250114	154000	19221550	27400	27400	27400	27400	0
176	20250114	153900	19221550	27400	27400	27400	27400	0
177	20250114	153800	19221550	27400	27400	27400	27400	0
178	20250114	153700	19221550	27400	27400	27400	27400	0
179	20250114	153600	19221550	27400	27400	27400	27400	0
180	20250114	153500	19221550	27400	27400	27400	27400	0
181	20250114	153400	19221550	27400	27400	27400	27400	0
182	20250114	153300	19221550	27400	27400	27400	27400	23
183	20250114	153200	19221550	27400	27400	27400	27400	0
184	20250114	153100	19221550	27400	27400	27400	27400	0
185	20250114	153000	19221550	27400	27400	27400	27400	23
186	20250114	152900	18591350	27300	27300	27300	27300	0
187	20250114	152800	18591350	27300	27300	27300	27300	0
188	20250114	152700	18591350	27300	27300	27300	27300	0
189	20250114	152600	18591350	27300	27300	27300	27300	0
190	20250114	152500	18591350	27300	27300	27300	27300	0
191	20250114	152400	18591350	27300	27300	27300	27300	0
192	20250114	152300	18591350	27300	27300	27300	27300	0
193	20250114	152200	18591350	27300	27300	27300	27300	0
194	20250114	152100	18591350	27300	27300	27300	27300	0
195	20250114	152000	18591350	27300	27300	27300	27300	0
196	20250114	151900	18591350	27300	27300	27300	27300	0
197	20250114	151800	18591350	27300	27300	27300	27300	7
198	20250114	151700	18400250	27300	27300	27300	27300	0
199	20250114	151600	18400250	27300	27300	27300	27300	0
200	20250114	151500	18400250	27300	27300	27300	27300	4
201	20250114	151400	18291050	27200	27200	27200	27200	0
202	20250114	151300	18291050	27200	27200	27200	27200	0
203	20250114	151200	18291050	27200	27200	27200	27200	4
204	20250114	151100	18182250	27350	27400	27400	27350	2
205	20250114	151000	18127500	27400	27400	27400	27400	0
206	20250114	150900	18127500	27400	27400	27400	27400	0
207	20250114	150800	18127500	27400	27400	27400	27400	0
208	20250114	150700	18127500	27400	27400	27400	27400	0
209	20250114	150600	18127500	27400	27400	27400	27400	0
210	20250114	150500	18127500	27400	27400	27400	27400	0
211	20250114	150400	18127500	27400	27400	27400	27400	0
212	20250114	150300	18127500	27400	27400	27400	27400	0
213	20250114	150200	18127500	27400	27400	27400	27400	0
214	20250114	150100	18127500	27400	27400	27400	27400	0
215	20250114	150000	18127500	27400	27400	27400	27400	0
216	20250114	145900	18127500	27400	27400	27400	27400	0
217	20250114	145800	18127500	27400	27400	27400	27400	0
218	20250114	145700	18127500	27400	27400	27400	27400	0
219	20250114	145600	18127500	27400	27400	27400	27400	0
220	20250114	145500	18127500	27400	27400	27400	27400	1
221	20250114	145400	18100100	27400	27400	27400	27400	0
222	20250114	145300	18100100	27400	27400	27400	27400	0
223	20250114	145200	18100100	27400	27400	27400	27400	0
224	20250114	145100	18100100	27400	27400	27400	27400	0
225	20250114	145000	18100100	27400	27400	27400	27400	0
226	20250114	144900	18100100	27400	27400	27400	27400	0
227	20250114	144800	18100100	27400	27400	27400	27400	0
228	20250114	144700	18100100	27400	27400	27400	27400	0
229	20250114	144600	18100100	27400	27400	27400	27400	0
230	20250114	144500	18100100	27400	27400	27400	27400	0
231	20250114	144400	18100100	27400	27400	27400	27400	0
232	20250114	144300	18100100	27400	27400	27400	27400	0
233	20250114	144200	18100100	27400	27400	27400	27400	0
234	20250114	144100	18100100	27400	27400	27400	27400	0
235	20250114	144000	18100100	27400	27400	27400	27400	0
236	20250114	143900	18100100	27400	27400	27400	27400	0
237	20250114	143800	18100100	27400	27400	27400	27400	0
238	20250114	143700	18100100	27400	27400	27400	27400	0
239	20250114	143600	18100100	27400	27400	27400	27400	0
240	20250114	143500	18100100	27400	27400	27400	27400	0
241	20250114	143400	18100100	27400	27400	27400	27400	0
242	20250114	143300	18100100	27400	27400	27400	27400	0
243	20250114	143200	18100100	27400	27400	27400	27400	0
244	20250114	143100	18100100	27400	27400	27400	27400	0
245	20250114	143000	18100100	27400	27400	27400	27400	0
246	20250114	142900	18100100	27400	27400	27400	27400	0
247	20250114	142800	18100100	27400	27400	27400	27400	0
248	20250114	142700	18100100	27400	27400	27400	27400	0
249	20250114	142600	18100100	27400	27400	27400	27350	5
250	20250114	142500	17963250	27350	27300	27400	27300	6
251	20250114	142400	17799150	27400	27250	27400	27250	40
252	20250114	142300	16705200	27350	27350	27350	27350	0
253	20250114	142200	16705200	27350	27250	27350	27250	3
254	20250114	142100	16623300	27300	27300	27350	27300	5
255	20250114	142000	16486750	27300	27300	27300	27300	0
256	20250114	141900	16486750	27300	27300	27300	27300	0
257	20250114	141800	16486750	27300	27300	27300	27300	0
258	20250114	141700	16486750	27300	27300	27300	27300	0
259	20250114	141600	16486750	27300	27300	27300	27300	0
260	20250114	141500	16486750	27300	27300	27300	27300	0
261	20250114	141400	16486750	27300	27250	27300	27250	2
262	20250114	141300	16432200	27350	27250	27350	27250	2
263	20250114	141200	16377600	27300	27300	27300	27300	0
264	20250114	141100	16377600	27300	27300	27300	27300	0
265	20250114	141000	16377600	27300	27300	27300	27300	0
266	20250114	140900	16377600	27300	27300	27300	27300	0
267	20250114	140800	16377600	27300	27300	27300	27300	0
268	20250114	140700	16377600	27300	27300	27300	27300	0
269	20250114	140600	16377600	27300	27250	27350	27250	8
270	20250114	140500	16159200	27250	27250	27350	27250	11
271	20250114	140400	15858550	27250	27250	27250	27250	0
272	20250114	140300	15858550	27250	27250	27250	27250	0
273	20250114	140200	15858550	27250	27250	27250	27250	0
274	20250114	140100	15858550	27250	27250	27250	27250	0
275	20250114	140000	15858550	27250	27250	27250	27250	0
276	20250114	135900	15858550	27250	27250	27250	27250	0
277	20250114	135800	15858550	27250	27250	27250	27250	0
278	20250114	135700	15858550	27250	27250	27250	27250	0
279	20250114	135600	15858550	27250	27300	27300	27250	2
280	20250114	135500	15804000	27350	27350	27350	27350	0
281	20250114	135400	15804000	27350	27350	27350	27350	0
282	20250114	135300	15804000	27350	27350	27350	27350	0
283	20250114	135200	15804000	27350	27350	27350	27350	0
284	20250114	135100	15804000	27350	27300	27350	27300	28
285	20250114	135000	15039550	27300	27300	27300	27300	0
286	20250114	134900	15039550	27300	27300	27300	27300	0
287	20250114	134800	15039550	27300	27300	27300	27300	0
288	20250114	134700	15039550	27300	27300	27300	27300	0
289	20250114	134600	15039550	27300	27300	27300	27300	0
290	20250114	134500	15039550	27300	27300	27300	27300	1
291	20250114	134400	15012250	27250	27250	27250	27250	0
292	20250114	134300	15012250	27250	27250	27250	27250	0
293	20250114	134200	15012250	27250	27250	27250	27250	0
294	20250114	134100	15012250	27250	27250	27250	27250	0
295	20250114	134000	15012250	27250	27250	27250	27250	0
296	20250114	133900	15012250	27250	27250	27250	27250	0
297	20250114	133800	15012250	27250	27250	27250	27250	0
298	20250114	133700	15012250	27250	27250	27250	27250	0
299	20250114	133600	15012250	27250	27250	27250	27250	0
300	20250114	133500	15012250	27250	27250	27250	27250	0
301	20250114	133400	15012250	27250	27250	27250	27250	0
302	20250114	133300	15012250	27250	27250	27250	27250	0
303	20250114	133200	15012250	27250	27250	27250	27250	0
304	20250114	133100	15012250	27250	27250	27250	27250	0
305	20250114	133000	15012250	27250	27250	27250	27250	0
306	20250114	132900	15012250	27250	27250	27250	27250	0
307	20250114	132800	15012250	27250	27250	27250	27250	0
308	20250114	132700	15012250	27250	27250	27250	27250	0
309	20250114	132600	15012250	27250	27250	27250	27250	0
310	20250114	132500	15012250	27250	27250	27250	27250	0
311	20250114	132400	15012250	27250	27250	27250	27250	0
312	20250114	132300	15012250	27250	27250	27250	27250	0
313	20250114	132200	15012250	27250	27250	27250	27250	0
314	20250114	132100	15012250	27250	27250	27250	27250	0
315	20250114	132000	15012250	27250	27250	27250	27250	0
316	20250114	131900	15012250	27250	27250	27250	27250	1
317	20250114	131800	14985000	27250	27250	27250	27250	0
318	20250114	131700	14985000	27250	27250	27250	27250	0
319	20250114	131600	14985000	27250	27250	27250	27250	0
320	20250114	131500	14985000	27250	27250	27250	27250	0
321	20250114	131400	14985000	27250	27250	27250	27250	0
322	20250114	131300	14985000	27250	27250	27250	27250	0
323	20250114	131200	14985000	27250	27250	27250	27250	0
324	20250114	131100	14985000	27250	27250	27250	27250	0
325	20250114	131000	14985000	27250	27250	27250	27250	0
326	20250114	130900	14985000	27250	27250	27250	27250	0
327	20250114	130800	14985000	27250	27250	27250	27250	0
328	20250114	130700	14985000	27250	27250	27250	27250	0
329	20250114	130600	14985000	27250	27250	27250	27250	0
330	20250114	130500	14985000	27250	27250	27250	27250	0
331	20250114	130400	14985000	27250	27250	27250	27250	0
332	20250114	130300	14985000	27250	27250	27250	27250	0
333	20250114	130200	14985000	27250	27250	27250	27250	0
334	20250114	130100	14985000	27250	27250	27250	27250	0
335	20250114	130000	14985000	27250	27250	27250	27250	0
336	20250114	125900	14985000	27250	27250	27250	27250	0
337	20250114	125800	14985000	27250	27250	27250	27250	0
338	20250114	125700	14985000	27250	27250	27250	27250	0
339	20250114	125600	14985000	27250	27250	27250	27250	0
340	20250114	125500	14985000	27250	27250	27250	27250	0
341	20250114	125400	14985000	27250	27250	27250	27250	0
342	20250114	125300	14985000	27250	27250	27250	27250	0
343	20250114	125200	14985000	27250	27250	27250	27250	0
344	20250114	125100	14985000	27250	27250	27250	27250	0
345	20250114	125000	14985000	27250	27250	27250	27250	0
346	20250114	124900	14985000	27250	27250	27250	27250	0
347	20250114	124800	14985000	27250	27250	27250	27250	0
348	20250114	124700	14985000	27250	27250	27250	27250	0
349	20250114	124600	14985000	27250	27250	27250	27250	0
350	20250114	124500	14985000	27250	27250	27250	27250	0
351	20250114	124400	14985000	27250	27250	27250	27250	0
352	20250114	124300	14985000	27250	27250	27250	27250	0
353	20250114	124200	14985000	27250	27250	27250	27250	0
354	20250114	124100	14985000	27250	27250	27250	27250	0
355	20250114	124000	14985000	27250	27250	27250	27250	0
356	20250114	123900	14985000	27250	27250	27250	27250	0
357	20250114	123800	14985000	27250	27250	27250	27250	0
358	20250114	123700	14985000	27250	27250	27250	27250	0
359	20250114	123600	14985000	27250	27250	27250	27250	0
360	20250114	123500	14985000	27250	27250	27250	27250	1
361	20250114	123400	14957750	27200	27200	27200	27200	0
362	20250114	123300	14957750	27200	27200	27200	27200	0
363	20250114	123200	14957750	27200	27200	27200	27200	2
364	20250114	123100	14903350	27300	27300	27300	27300	0
365	20250114	123000	14903350	27300	27300	27300	27300	0
366	20250114	122900	14903350	27300	27300	27300	27300	0
367	20250114	122800	14903350	27300	27300	27300	27300	0
368	20250114	122700	14903350	27300	27300	27300	27300	0
369	20250114	122600	14903350	27300	27300	27300	27300	0
370	20250114	122500	14903350	27300	27300	27300	27300	0
371	20250114	122400	14903350	27300	27300	27300	27300	0
372	20250114	122300	14903350	27300	27300	27300	27300	0
373	20250114	122200	14903350	27300	27300	27300	27300	0
374	20250114	122100	14903350	27300	27300	27300	27300	0
375	20250114	122000	14903350	27300	27300	27300	27300	0
376	20250114	121900	14903350	27300	27300	27300	27300	0
377	20250114	121800	14903350	27300	27300	27300	27300	0
378	20250114	121700	14903350	27300	27300	27300	27300	0
379	20250114	121600	14903350	27300	27300	27300	27300	0
380	20250114	121500	14903350	27300	27300	27300	27300	0
381	20250114	121400	14903350	27300	27300	27300	27300	0
382	20250114	121300	14903350	27300	27300	27300	27300	0
383	20250114	121200	14903350	27300	27300	27300	27300	0
384	20250114	121100	14903350	27300	27300	27300	27300	0
385	20250114	121000	14903350	27300	27300	27300	27300	0
386	20250114	120900	14903350	27300	27300	27300	27300	0
387	20250114	120800	14903350	27300	27300	27300	27300	0
388	20250114	120700	14903350	27300	27300	27300	27300	0
389	20250114	120600	14903350	27300	27300	27300	27300	0
390	20250114	120500	14903350	27300	27300	27300	27300	0
391	20250114	120400	14903350	27300	27300	27300	27300	0
392	20250114	120300	14903350	27300	27300	27300	27300	0
393	20250114	120200	14903350	27300	27300	27300	27300	0
394	20250114	120100	14903350	27300	27300	27300	27300	0
395	20250114	120000	14903350	27300	27300	27300	27300	0
396	20250114	115900	14903350	27300	27300	27300	27300	0
397	20250114	115800	14903350	27300	27300	27300	27300	0
398	20250114	115700	14903350	27300	27300	27300	27300	0
399	20250114	115600	14903350	27300	27300	27300	27300	0
400	20250114	115500	14903350	27300	27300	27300	27300	0
401	20250114	115400	14903350	27300	27300	27300	27300	0
402	20250114	115300	14903350	27300	27300	27300	27300	0
403	20250114	115200	14903350	27300	27300	27300	27300	0
404	20250114	115100	14903350	27300	27300	27300	27300	0
405	20250114	115000	14903350	27300	27300	27300	27300	0
406	20250114	114900	14903350	27300	27300	27300	27300	0
407	20250114	114800	14903350	27300	27300	27300	27300	0
408	20250114	114700	14903350	27300	27300	27300	27300	0
409	20250114	114600	14903350	27300	27300	27300	27300	0
410	20250114	114500	14903350	27300	27300	27300	27300	0
411	20250114	114400	14903350	27300	27300	27300	27300	0
412	20250114	114300	14903350	27300	27300	27300	27300	0
413	20250114	114200	14903350	27300	27300	27300	27300	0
414	20250114	114100	14903350	27300	27300	27300	27300	0
415	20250114	114000	14903350	27300	27300	27300	27300	0
416	20250114	113900	14903350	27300	27300	27300	27300	0
417	20250114	113800	14903350	27300	27300	27300	27300	0
418	20250114	113700	14903350	27300	27300	27300	27300	0
419	20250114	113600	14903350	27300	27300	27300	27300	0
420	20250114	113500	14903350	27300	27300	27300	27300	0
421	20250114	113400	14903350	27300	27300	27300	27300	0
422	20250114	113300	14903350	27300	27300	27300	27300	0
423	20250114	113200	14903350	27300	27300	27300	27300	0
424	20250114	113100	14903350	27300	27300	27300	27300	0
425	20250114	113000	14903350	27300	27300	27300	27300	0
426	20250114	112900	14903350	27300	27300	27300	27300	0
427	20250114	112800	14903350	27300	27300	27300	27300	0
428	20250114	112700	14903350	27300	27300	27300	27300	0
429	20250114	112600	14903350	27300	27300	27300	27300	0
430	20250114	112500	14903350	27300	27300	27300	27300	0
431	20250114	112400	14903350	27300	27300	27300	27300	0
432	20250114	112300	14903350	27300	27300	27300	27300	0
433	20250114	112200	14903350	27300	27300	27300	27300	0
434	20250114	112100	14903350	27300	27300	27300	27300	0
435	20250114	112000	14903350	27300	27300	27300	27300	0
436	20250114	111900	14903350	27300	27300	27300	27300	0
437	20250114	111800	14903350	27300	27300	27300	27300	0
438	20250114	111700	14903350	27300	27300	27300	27300	0
439	20250114	111600	14903350	27300	27300	27300	27300	0
440	20250114	111500	14903350	27300	27300	27300	27300	0
441	20250114	111400	14903350	27300	27300	27300	27300	0
442	20250114	111300	14903350	27300	27300	27300	27300	0
443	20250114	111200	14903350	27300	27300	27300	27300	0
444	20250114	111100	14903350	27300	27300	27300	27300	0
445	20250114	111000	14903350	27300	27300	27300	27300	0
446	20250114	110900	14903350	27300	27300	27300	27300	0
447	20250114	110800	14903350	27300	27300	27300	27300	0
448	20250114	110700	14903350	27300	27300	27300	27300	0
449	20250114	110600	14903350	27300	27300	27300	27300	0
450	20250114	110500	14903350	27300	27300	27300	27300	0
451	20250114	110400	14903350	27300	27300	27300	27300	0
452	20250114	110300	14903350	27300	27300	27300	27300	0
453	20250114	110200	14903350	27300	27300	27300	27300	0
454	20250114	110100	14903350	27300	27300	27300	27300	0
455	20250114	110000	14903350	27300	27300	27300	27300	0
456	20250114	105900	14903350	27300	27300	27300	27300	0
457	20250114	105800	14903350	27300	27300	27300	27300	0
458	20250114	105700	14903350	27300	27300	27300	27300	0
459	20250114	105600	14903350	27300	27300	27300	27300	0
460	20250114	105500	14903350	27300	27300	27300	27300	0
461	20250114	105400	14903350	27300	27300	27300	27300	0
462	20250114	105300	14903350	27300	27300	27300	27300	0
463	20250114	105200	14903350	27300	27300	27300	27300	0
464	20250114	105100	14903350	27300	27300	27300	27300	0
465	20250114	105000	14903350	27300	27300	27300	27300	0
466	20250114	104900	14903350	27300	27300	27300	27300	0
467	20250114	104800	14903350	27300	27300	27300	27300	0
468	20250114	104700	14903350	27300	27300	27300	27300	0
469	20250114	104600	14903350	27300	27300	27300	27300	0
470	20250114	104500	14903350	27300	27300	27300	27300	0
471	20250114	104400	14903350	27300	27300	27300	27300	0
472	20250114	104300	14903350	27300	27300	27300	27300	0
473	20250114	104200	14903350	27300	27300	27300	27300	0
474	20250114	104100	14903350	27300	27300	27300	27300	0
475	20250114	104000	14903350	27300	27300	27300	27300	0
476	20250114	103900	14903350	27300	27300	27300	27300	0
477	20250114	103800	14903350	27300	27300	27300	27300	0
478	20250114	103700	14903350	27300	27300	27300	27300	0
479	20250114	103600	14903350	27300	27300	27300	27300	0
480	20250114	103500	14903350	27300	27300	27300	27300	0
481	20250114	103400	14903350	27300	27300	27300	27300	0
482	20250114	103300	14903350	27300	27300	27300	27300	0
483	20250114	103200	14903350	27300	27300	27300	27300	0
484	20250114	103100	14903350	27300	27300	27300	27300	0
485	20250114	103000	14903350	27300	27300	27300	27300	0
486	20250114	102900	14903350	27300	27300	27300	27300	0
487	20250114	102800	14903350	27300	27300	27300	27300	0
488	20250114	102700	14903350	27300	27300	27300	27300	0
489	20250114	102600	14903350	27300	27300	27300	27300	0
490	20250114	102500	14903350	27300	27300	27300	27300	0
491	20250114	102400	14903350	27300	27300	27300	27300	0
492	20250114	102300	14903350	27300	27300	27300	27300	0
493	20250114	102200	14903350	27300	27300	27300	27300	0
494	20250114	102100	14903350	27300	27300	27300	27300	0
495	20250114	102000	14903350	27300	27300	27300	27300	0
496	20250114	101900	14903350	27300	27300	27300	27300	0
497	20250114	101800	14903350	27300	27300	27300	27300	0
498	20250114	101700	14903350	27300	27300	27300	27300	0
499	20250114	101600	14903350	27300	27300	27300	27300	0
500	20250114	101500	14903350	27300	27300	27300	27300	0
501	20250114	101400	14903350	27300	27300	27300	27300	0
502	20250114	101300	14903350	27300	27300	27300	27300	0
503	20250114	101200	14903350	27300	27300	27300	27300	0
504	20250114	101100	14903350	27300	27300	27300	27300	0
505	20250114	101000	14903350	27300	27300	27300	27300	0
506	20250114	100900	14903350	27300	27300	27300	27300	0
507	20250114	100800	14903350	27300	27300	27300	27300	0
508	20250114	100700	14903350	27300	27300	27300	27300	0
509	20250114	100600	14903350	27300	27300	27300	27300	0
510	20250114	100500	14903350	27300	27300	27300	27300	0
511	20250114	100400	14903350	27300	27300	27300	27300	0
512	20250114	100300	14903350	27300	27300	27300	27300	0
513	20250114	100200	14903350	27300	27300	27300	27300	0
514	20250114	100100	14903350	27300	27300	27300	27300	0
515	20250114	100000	14903350	27300	27300	27300	27300	0
516	20250114	095900	14903350	27300	27300	27300	27300	0
517	20250114	095800	14903350	27300	27300	27300	27300	0
518	20250114	095700	14903350	27300	27300	27300	27300	0
519	20250114	095600	14903350	27300	27300	27300	27300	0
520	20250114	095500	14903350	27300	27300	27300	27300	0
521	20250114	095400	14903350	27300	27300	27300	27300	0
522	20250114	095300	14903350	27300	27350	27350	27250	9
523	20250114	095200	14657650	27250	27300	27350	27200	500
524	20250114	095100	1009450	27350	27350	27350	27350	0
525	20250114	095000	1009450	27350	27350	27350	27350	0
526	20250114	094900	1009450	27350	27350	27350	27350	0
527	20250114	094800	1009450	27350	27350	27350	27350	0
528	20250114	094700	1009450	27350	27350	27350	27350	0
529	20250114	094600	1009450	27350	27350	27350	27350	0
530	20250114	094500	1009450	27350	27350	27350	27350	0
531	20250114	094400	1009450	27350	27350	27350	27350	0
532	20250114	094300	1009450	27350	27350	27350	27350	0
533	20250114	094200	1009450	27350	27350	27350	27350	0
534	20250114	094100	1009450	27350	27350	27350	27350	0
535	20250114	094000	1009450	27350	27350	27350	27350	0
536	20250114	093900	1009450	27350	27250	27350	27250	33
537	20250114	093800	108650	27200	27200	27200	27200	0
538	20250114	093700	108650	27200	27200	27200	27200	0
539	20250114	093600	108650	27200	27200	27200	27200	0
540	20250114	093500	108650	27200	27200	27200	27200	0
541	20250114	093400	108650	27200	27200	27200	27200	0
542	20250114	093300	108650	27200	27200	27200	27200	0
543	20250114	093200	108650	27200	27200	27200	27200	0
544	20250114	093100	108650	27200	27200	27200	27200	0
545	20250114	093000	108650	27200	27200	27200	27200	0
546	20250114	092900	108650	27200	27200	27200	27200	0
547	20250114	092800	108650	27200	27200	27200	27200	0
548	20250114	092700	108650	27200	27200	27200	27200	0
549	20250114	092600	108650	27200	27200	27200	27200	0
550	20250114	092500	108650	27200	27200	27200	27200	1
551	20250114	092400	81450	27150	27150	27150	27150	0
552	20250114	092300	81450	27150	27150	27150	27150	0
553	20250114	092200	81450	27150	27150	27150	27150	0
554	20250114	092100	81450	27150	27150	27150	27150	0
555	20250114	092000	81450	27150	27150	27150	27150	0
556	20250114	091900	81450	27150	27150	27150	27150	0
557	20250114	091800	81450	27150	27150	27150	27150	0
558	20250114	091700	81450	27150	27150	27150	27150	0
559	20250114	091600	81450	27150	27150	27150	27150	0
560	20250114	091500	81450	27150	27150	27150	27150	0
561	20250114	091400	81450	27150	27150	27150	27150	0
562	20250114	091300	81450	27150	27150	27150	27150	0
563	20250114	091200	81450	27150	27150	27150	27150	0
564	20250114	091100	81450	27150	27150	27150	27150	0
565	20250114	091000	81450	27150	27150	27150	27150	0
566	20250114	090900	81450	27150	27150	27150	27150	0
567	20250114	090800	81450	27150	27150	27150	27150	0
568	20250114	090700	81450	27150	27150	27150	27150	0
569	20250114	090600	81450	27150	27150	27150	27150	0
570	20250114	090500	81450	27150	27150	27150	27150	0
571	20250114	090400	81450	27150	27150	27150	27150	0
572	20250114	090300	81450	27150	27150	27150	27150	0
573	20250114	090200	81450	27150	27150	27150	27150	0
574	20250114	090100	81450	27150	27150	27150	27150	0
575	20250114	090000	81450	27150	27150	27150	27150	3