KissMeData/001070/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	183300	25276180	5790	5790	5790	5790	25
3	20250113	183200	25276180	5790	5790	5790	5790	0
4	20250113	183100	25276180	5790	5790	5790	5790	0
5	20250113	183000	25276180	5790	5790	5790	5790	0
6	20250113	182900	25276180	5790	5790	5790	5790	0
7	20250113	182800	25276180	5790	5790	5790	5790	0
8	20250113	182700	25276180	5790	5790	5790	5790	0
9	20250113	182600	25276180	5790	5790	5790	5790	0
10	20250113	182500	25276180	5790	5790	5790	5790	0
11	20250113	182400	25276180	5790	5790	5790	5790	0
12	20250113	182300	25276180	5790	5790	5790	5790	0
13	20250113	182200	25276180	5790	5790	5790	5790	0
14	20250113	182100	25276180	5790	5790	5790	5790	0
15	20250113	182000	25276180	5790	5790	5790	5790	0
16	20250113	181900	25276180	5790	5790	5790	5790	0
17	20250113	181800	25276180	5790	5790	5790	5790	0
18	20250113	181700	25276180	5790	5790	5790	5790	0
19	20250113	181600	25276180	5790	5790	5790	5790	0
20	20250113	181500	25276180	5790	5790	5790	5790	0
21	20250113	181400	25276180	5790	5790	5790	5790	0
22	20250113	181300	25276180	5790	5790	5790	5790	0
23	20250113	181200	25276180	5790	5790	5790	5790	0
24	20250113	181100	25276180	5790	5790	5790	5790	0
25	20250113	181000	25276180	5790	5790	5790	5790	0
26	20250113	180900	25276180	5790	5790	5790	5790	0
27	20250113	180800	25276180	5790	5790	5790	5790	0
28	20250113	180700	25276180	5790	5790	5790	5790	0
29	20250113	180600	25276180	5790	5790	5790	5790	0
30	20250113	180500	25276180	5790	5790	5790	5790	0
31	20250113	180400	25276180	5790	5790	5790	5790	0
32	20250113	180300	25276180	5790	5790	5790	5790	25
33	20250113	180200	25276180	5790	5790	5790	5790	0
34	20250113	180100	25276180	5790	5790	5790	5790	0
35	20250113	180000	25276180	5790	5790	5790	5790	0
36	20250113	175900	25276180	5790	5790	5790	5790	0
37	20250113	175800	25276180	5790	5790	5790	5790	0
38	20250113	175700	25276180	5790	5790	5790	5790	0
39	20250113	175600	25276180	5790	5790	5790	5790	0
40	20250113	175500	25276180	5790	5790	5790	5790	0
41	20250113	175400	25276180	5790	5790	5790	5790	0
42	20250113	175300	25276180	5790	5790	5790	5790	0
43	20250113	175200	25276180	5790	5790	5790	5790	0
44	20250113	175100	25276180	5790	5790	5790	5790	0
45	20250113	175000	25276180	5790	5790	5790	5790	0
46	20250113	174900	25276180	5790	5790	5790	5790	0
47	20250113	174800	25276180	5790	5790	5790	5790	0
48	20250113	174700	25276180	5790	5790	5790	5790	0
49	20250113	174600	25276180	5790	5790	5790	5790	0
50	20250113	174500	25276180	5790	5790	5790	5790	0
51	20250113	174400	25276180	5790	5790	5790	5790	0
52	20250113	174300	25276180	5790	5790	5790	5790	0
53	20250113	174200	25276180	5790	5790	5790	5790	0
54	20250113	174100	25276180	5790	5790	5790	5790	0
55	20250113	174000	25276180	5790	5790	5790	5790	0
56	20250113	173900	25276180	5790	5790	5790	5790	0
57	20250113	173800	25276180	5790	5790	5790	5790	0
58	20250113	173700	25276180	5790	5790	5790	5790	0
59	20250113	173600	25276180	5790	5790	5790	5790	0
60	20250113	173500	25276180	5790	5790	5790	5790	0
61	20250113	173400	25276180	5790	5790	5790	5790	0
62	20250113	173300	25276180	5790	5790	5790	5790	25
63	20250113	173200	25276180	5790	5790	5790	5790	0
64	20250113	173100	25276180	5790	5790	5790	5790	0
65	20250113	173000	25276180	5790	5790	5790	5790	0
66	20250113	172900	25276180	5790	5790	5790	5790	0
67	20250113	172800	25276180	5790	5790	5790	5790	0
68	20250113	172700	25276180	5790	5790	5790	5790	0
69	20250113	172600	25276180	5790	5790	5790	5790	0
70	20250113	172500	25276180	5790	5790	5790	5790	0
71	20250113	172400	25276180	5790	5790	5790	5790	0
72	20250113	172300	25276180	5790	5790	5790	5790	0
73	20250113	172200	25276180	5790	5790	5790	5790	0
74	20250113	172100	25276180	5790	5790	5790	5790	0
75	20250113	172000	25276180	5790	5790	5790	5790	0
76	20250113	171900	25276180	5790	5790	5790	5790	0
77	20250113	171800	25276180	5790	5790	5790	5790	0
78	20250113	171700	25276180	5790	5790	5790	5790	0
79	20250113	171600	25276180	5790	5790	5790	5790	0
80	20250113	171500	25276180	5790	5790	5790	5790	0
81	20250113	171400	25276180	5790	5790	5790	5790	0
82	20250113	171300	25276180	5790	5790	5790	5790	0
83	20250113	171200	25276180	5790	5790	5790	5790	0
84	20250113	171100	25276180	5790	5790	5790	5790	0
85	20250113	171000	25276180	5790	5790	5790	5790	0
86	20250113	170900	25276180	5790	5790	5790	5790	0
87	20250113	170800	25276180	5790	5790	5790	5790	0
88	20250113	170700	25276180	5790	5790	5790	5790	0
89	20250113	170600	25276180	5790	5790	5790	5790	0
90	20250113	170500	25276180	5790	5790	5790	5790	0
91	20250113	170400	25276180	5790	5790	5790	5790	0
92	20250113	170300	25276180	5790	5790	5790	5790	25
93	20250113	170200	25276180	5790	5790	5790	5790	0
94	20250113	170100	25276180	5790	5790	5790	5790	0
95	20250113	170000	25276180	5790	5790	5790	5790	0
96	20250113	165900	25276180	5790	5790	5790	5790	0
97	20250113	165800	25276180	5790	5790	5790	5790	0
98	20250113	165700	25276180	5790	5790	5790	5790	0
99	20250113	165600	25276180	5790	5790	5790	5790	0
100	20250113	165500	25276180	5790	5790	5790	5790	0
101	20250113	165400	25276180	5790	5790	5790	5790	0
102	20250113	165300	25276180	5790	5790	5790	5790	0
103	20250113	165200	25276180	5790	5790	5790	5790	0
104	20250113	165100	25276180	5790	5790	5790	5790	0
105	20250113	165000	25276180	5790	5790	5790	5790	0
106	20250113	164900	25276180	5790	5790	5790	5790	0
107	20250113	164800	25276180	5790	5790	5790	5790	0
108	20250113	164700	25276180	5790	5790	5790	5790	0
109	20250113	164600	25276180	5790	5790	5790	5790	0
110	20250113	164500	25276180	5790	5790	5790	5790	0
111	20250113	164400	25276180	5790	5790	5790	5790	0
112	20250113	164300	25276180	5790	5790	5790	5790	0
113	20250113	164200	25276180	5790	5790	5790	5790	0
114	20250113	164100	25276180	5790	5790	5790	5790	0
115	20250113	164000	25276180	5790	5790	5790	5790	0
116	20250113	163900	25276180	5790	5790	5790	5790	0
117	20250113	163800	25276180	5790	5790	5790	5790	0
118	20250113	163700	25276180	5790	5790	5790	5790	0
119	20250113	163600	25276180	5790	5790	5790	5790	0
120	20250113	163500	25276180	5790	5790	5790	5790	0
121	20250113	163400	25276180	5790	5790	5790	5790	0
122	20250113	163300	25276180	5790	5790	5790	5790	25
123	20250113	163200	25276180	5790	5790	5790	5790	0
124	20250113	163100	25276180	5790	5790	5790	5790	0
125	20250113	163000	25276180	5790	5790	5790	5790	0
126	20250113	162900	25276180	5790	5790	5790	5790	0
127	20250113	162800	25276180	5790	5790	5790	5790	0
128	20250113	162700	25276180	5790	5790	5790	5790	0
129	20250113	162600	25276180	5790	5790	5790	5790	0
130	20250113	162500	25276180	5790	5790	5790	5790	0
131	20250113	162400	25276180	5790	5790	5790	5790	0
132	20250113	162300	25276180	5790	5790	5790	5790	0
133	20250113	162200	25276180	5790	5790	5790	5790	0
134	20250113	162100	25276180	5790	5790	5790	5790	0
135	20250113	162000	25276180	5790	5790	5790	5790	0
136	20250113	161900	25276180	5790	5790	5790	5790	0
137	20250113	161800	25276180	5790	5790	5790	5790	0
138	20250113	161700	25276180	5790	5790	5790	5790	0
139	20250113	161600	25276180	5790	5790	5790	5790	0
140	20250113	161500	25276180	5790	5790	5790	5790	0
141	20250113	161400	25276180	5790	5790	5790	5790	0
142	20250113	161300	25276180	5790	5790	5790	5790	0
143	20250113	161200	25276180	5790	5790	5790	5790	0
144	20250113	161100	25276180	5790	5790	5790	5790	0
145	20250113	161000	25276180	5790	5790	5790	5790	0
146	20250113	160900	25276180	5790	5790	5790	5790	0
147	20250113	160800	25276180	5790	5790	5790	5790	0
148	20250113	160700	25276180	5790	5790	5790	5790	0
149	20250113	160600	25276180	5790	5790	5790	5790	0
150	20250113	160500	25276180	5790	5790	5790	5790	0
151	20250113	160400	25276180	5790	5790	5790	5790	0
152	20250113	160300	25276180	5790	5790	5790	5790	25
153	20250113	160200	25276180	5790	5790	5790	5790	0
154	20250113	160100	25276180	5790	5790	5790	5790	0
155	20250113	160000	25276180	5790	5790	5790	5790	0
156	20250113	155900	25276180	5790	5790	5790	5790	0
157	20250113	155800	25276180	5790	5790	5790	5790	0
158	20250113	155700	25276180	5790	5790	5790	5790	0
159	20250113	155600	25276180	5790	5790	5790	5790	0
160	20250113	155500	25276180	5790	5790	5790	5790	0
161	20250113	155400	25276180	5790	5790	5790	5790	0
162	20250113	155300	25276180	5790	5790	5790	5790	0
163	20250113	155200	25276180	5790	5790	5790	5790	0
164	20250113	155100	25276180	5790	5790	5790	5790	0
165	20250113	155000	25276180	5790	5790	5790	5790	0
166	20250113	154900	25276180	5790	5790	5790	5790	0
167	20250113	154800	25276180	5790	5790	5790	5790	0
168	20250113	154700	25276180	5790	5790	5790	5790	0
169	20250113	154600	25276180	5790	5790	5790	5790	0
170	20250113	154500	25276180	5790	5790	5790	5790	0
171	20250113	154400	25276180	5790	5790	5790	5790	0
172	20250113	154300	25276180	5790	5790	5790	5790	0
173	20250113	154200	25276180	5790	5790	5790	5790	0
174	20250113	154100	25276180	5790	5790	5790	5790	0
175	20250113	154000	25276180	5790	5790	5790	5790	0
176	20250113	153900	25276180	5790	5790	5790	5790	0
177	20250113	153800	25276180	5790	5790	5790	5790	0
178	20250113	153700	25276180	5790	5790	5790	5790	0
179	20250113	153600	25276180	5790	5790	5790	5790	0
180	20250113	153500	25276180	5790	5790	5790	5790	0
181	20250113	153400	25276180	5790	5790	5790	5790	0
182	20250113	153300	25276180	5790	5790	5790	5790	25
183	20250113	153200	25276180	5790	5790	5790	5790	0
184	20250113	153100	25276180	5790	5790	5790	5790	0
185	20250113	153000	25276180	5790	5790	5790	5790	25
186	20250113	152900	25131430	5750	5750	5750	5750	0
187	20250113	152800	25131430	5750	5750	5750	5750	0
188	20250113	152700	25131430	5750	5750	5750	5750	0
189	20250113	152600	25131430	5750	5750	5750	5750	0
190	20250113	152500	25131430	5750	5750	5750	5750	0
191	20250113	152400	25131430	5750	5750	5750	5750	0
192	20250113	152300	25131430	5750	5750	5750	5750	0
193	20250113	152200	25131430	5750	5750	5750	5750	0
194	20250113	152100	25131430	5750	5750	5750	5750	0
195	20250113	152000	25131430	5750	5750	5750	5750	0
196	20250113	151900	25131430	5750	5750	5750	5750	0
197	20250113	151800	25131430	5750	5750	5750	5750	0
198	20250113	151700	25131430	5750	5750	5750	5750	1
199	20250113	151600	25125680	5730	5730	5730	5730	0
200	20250113	151500	25125680	5730	5730	5730	5730	0
201	20250113	151400	25125680	5730	5730	5730	5730	0
202	20250113	151300	25125680	5730	5730	5730	5730	0
203	20250113	151200	25125680	5730	5730	5730	5730	0
204	20250113	151100	25125680	5730	5730	5730	5730	0
205	20250113	151000	25125680	5730	5730	5730	5730	0
206	20250113	150900	25125680	5730	5730	5730	5730	0
207	20250113	150800	25125680	5730	5730	5730	5730	0
208	20250113	150700	25125680	5730	5730	5730	5730	1
209	20250113	150600	25119950	5710	5710	5710	5710	0
210	20250113	150500	25119950	5710	5710	5710	5710	0
211	20250113	150400	25119950	5710	5710	5710	5710	0
212	20250113	150300	25119950	5710	5710	5710	5710	0
213	20250113	150200	25119950	5710	5710	5710	5710	0
214	20250113	150100	25119950	5710	5710	5710	5710	0
215	20250113	150000	25119950	5710	5710	5710	5710	0
216	20250113	145900	25119950	5710	5710	5710	5710	0
217	20250113	145800	25119950	5710	5710	5710	5710	0
218	20250113	145700	25119950	5710	5710	5710	5710	0
219	20250113	145600	25119950	5710	5710	5710	5710	0
220	20250113	145500	25119950	5710	5710	5710	5710	25
221	20250113	145400	24977200	5710	5710	5710	5710	0
222	20250113	145300	24977200	5710	5720	5720	5710	430
223	20250113	145200	22521890	5730	5730	5730	5730	2
224	20250113	145100	22510430	5760	5760	5760	5760	0
225	20250113	145000	22510430	5760	5760	5760	5760	0
226	20250113	144900	22510430	5760	5760	5760	5760	0
227	20250113	144800	22510430	5760	5760	5760	5760	0
228	20250113	144700	22510430	5760	5760	5760	5760	0
229	20250113	144600	22510430	5760	5760	5760	5760	0
230	20250113	144500	22510430	5760	5760	5760	5760	0
231	20250113	144400	22510430	5760	5760	5760	5760	0
232	20250113	144300	22510430	5760	5760	5760	5760	0
233	20250113	144200	22510430	5760	5760	5760	5760	0
234	20250113	144100	22510430	5760	5760	5760	5760	0
235	20250113	144000	22510430	5760	5760	5760	5760	0
236	20250113	143900	22510430	5760	5760	5760	5760	0
237	20250113	143800	22510430	5760	5760	5760	5760	0
238	20250113	143700	22510430	5760	5760	5760	5760	0
239	20250113	143600	22510430	5760	5760	5760	5760	0
240	20250113	143500	22510430	5760	5760	5760	5760	0
241	20250113	143400	22510430	5760	5760	5760	5760	1
242	20250113	143300	22504670	5720	5720	5720	5720	0
243	20250113	143200	22504670	5720	5720	5720	5720	0
244	20250113	143100	22504670	5720	5720	5720	5720	0
245	20250113	143000	22504670	5720	5720	5720	5720	0
246	20250113	142900	22504670	5720	5730	5730	5720	382
247	20250113	142800	20319530	5750	5750	5750	5750	0
248	20250113	142700	20319530	5750	5750	5750	5750	0
249	20250113	142600	20319530	5750	5750	5750	5750	0
250	20250113	142500	20319530	5750	5750	5750	5750	0
251	20250113	142400	20319530	5750	5750	5750	5750	0
252	20250113	142300	20319530	5750	5750	5750	5750	0
253	20250113	142200	20319530	5750	5750	5750	5750	0
254	20250113	142100	20319530	5750	5750	5750	5750	0
255	20250113	142000	20319530	5750	5750	5750	5750	0
256	20250113	141900	20319530	5750	5750	5750	5750	0
257	20250113	141800	20319530	5750	5750	5750	5750	0
258	20250113	141700	20319530	5750	5750	5750	5750	0
259	20250113	141600	20319530	5750	5750	5750	5750	0
260	20250113	141500	20319530	5750	5750	5750	5750	0
261	20250113	141400	20319530	5750	5750	5750	5750	0
262	20250113	141300	20319530	5750	5750	5750	5750	0
263	20250113	141200	20319530	5750	5750	5750	5750	0
264	20250113	141100	20319530	5750	5750	5750	5750	0
265	20250113	141000	20319530	5750	5750	5750	5750	0
266	20250113	140900	20319530	5750	5750	5750	5750	2
267	20250113	140800	20308030	5750	5750	5750	5750	0
268	20250113	140700	20308030	5750	5750	5750	5750	0
269	20250113	140600	20308030	5750	5750	5750	5750	0
270	20250113	140500	20308030	5750	5750	5750	5750	0
271	20250113	140400	20308030	5750	5750	5750	5750	0
272	20250113	140300	20308030	5750	5750	5750	5750	0
273	20250113	140200	20308030	5750	5750	5750	5750	0
274	20250113	140100	20308030	5750	5750	5750	5750	0
275	20250113	140000	20308030	5750	5750	5750	5750	0
276	20250113	135900	20308030	5750	5750	5750	5750	3
277	20250113	135800	20290780	5790	5790	5790	5790	0
278	20250113	135700	20290780	5790	5790	5790	5790	0
279	20250113	135600	20290780	5790	5790	5790	5790	0
280	20250113	135500	20290780	5790	5790	5790	5790	1
281	20250113	135400	20284990	5750	5750	5750	5750	505
282	20250113	135300	17381240	5790	5790	5790	5790	0
283	20250113	135200	17381240	5790	5790	5790	5790	0
284	20250113	135100	17381240	5790	5790	5790	5790	0
285	20250113	135000	17381240	5790	5790	5790	5790	0
286	20250113	134900	17381240	5790	5790	5790	5790	0
287	20250113	134800	17381240	5790	5790	5790	5790	0
288	20250113	134700	17381240	5790	5790	5790	5790	0
289	20250113	134600	17381240	5790	5790	5790	5790	0
290	20250113	134500	17381240	5790	5790	5790	5790	0
291	20250113	134400	17381240	5790	5790	5790	5790	0
292	20250113	134300	17381240	5790	5790	5790	5790	0
293	20250113	134200	17381240	5790	5790	5790	5790	0
294	20250113	134100	17381240	5790	5790	5790	5790	0
295	20250113	134000	17381240	5790	5790	5790	5790	0
296	20250113	133900	17381240	5790	5790	5790	5790	0
297	20250113	133800	17381240	5790	5790	5790	5790	0
298	20250113	133700	17381240	5790	5790	5790	5790	0
299	20250113	133600	17381240	5790	5790	5790	5790	0
300	20250113	133500	17381240	5790	5790	5790	5790	0
301	20250113	133400	17381240	5790	5790	5790	5790	0
302	20250113	133300	17381240	5790	5790	5790	5790	0
303	20250113	133200	17381240	5790	5790	5790	5790	0
304	20250113	133100	17381240	5790	5790	5790	5790	0
305	20250113	133000	17381240	5790	5790	5790	5790	0
306	20250113	132900	17381240	5790	5790	5790	5790	0
307	20250113	132800	17381240	5790	5790	5790	5790	0
308	20250113	132700	17381240	5790	5790	5790	5790	0
309	20250113	132600	17381240	5790	5790	5790	5790	0
310	20250113	132500	17381240	5790	5790	5790	5790	0
311	20250113	132400	17381240	5790	5790	5790	5790	0
312	20250113	132300	17381240	5790	5790	5790	5790	1
313	20250113	132200	17375450	5790	5790	5790	5790	0
314	20250113	132100	17375450	5790	5790	5790	5790	0
315	20250113	132000	17375450	5790	5790	5790	5790	0
316	20250113	131900	17375450	5790	5790	5790	5790	0
317	20250113	131800	17375450	5790	5790	5790	5790	0
318	20250113	131700	17375450	5790	5790	5790	5790	0
319	20250113	131600	17375450	5790	5790	5790	5790	1
320	20250113	131500	17369660	5750	5780	5780	5750	755
321	20250113	131400	13024080	5790	5790	5790	5790	0
322	20250113	131300	13024080	5790	5790	5790	5790	0
323	20250113	131200	13024080	5790	5790	5790	5790	0
324	20250113	131100	13024080	5790	5790	5790	5790	0
325	20250113	131000	13024080	5790	5790	5790	5790	0
326	20250113	130900	13024080	5790	5790	5790	5790	0
327	20250113	130800	13024080	5790	5790	5790	5790	0
328	20250113	130700	13024080	5790	5790	5790	5790	0
329	20250113	130600	13024080	5790	5790	5790	5790	0
330	20250113	130500	13024080	5790	5790	5790	5790	0
331	20250113	130400	13024080	5790	5790	5790	5790	0
332	20250113	130300	13024080	5790	5790	5790	5790	0
333	20250113	130200	13024080	5790	5790	5790	5790	0
334	20250113	130100	13024080	5790	5790	5790	5790	0
335	20250113	130000	13024080	5790	5780	5790	5780	27
336	20250113	125900	12868010	5790	5790	5790	5790	0
337	20250113	125800	12868010	5790	5790	5790	5790	0
338	20250113	125700	12868010	5790	5790	5790	5790	0
339	20250113	125600	12868010	5790	5790	5790	5790	0
340	20250113	125500	12868010	5790	5790	5790	5790	0
341	20250113	125400	12868010	5790	5790	5790	5790	0
342	20250113	125300	12868010	5790	5790	5790	5790	0
343	20250113	125200	12868010	5790	5790	5790	5790	0
344	20250113	125100	12868010	5790	5790	5790	5790	0
345	20250113	125000	12868010	5790	5790	5790	5790	0
346	20250113	124900	12868010	5790	5790	5790	5790	9
347	20250113	124800	12815900	5790	5790	5790	5790	0
348	20250113	124700	12815900	5790	5790	5790	5790	0
349	20250113	124600	12815900	5790	5790	5790	5790	0
350	20250113	124500	12815900	5790	5790	5790	5790	0
351	20250113	124400	12815900	5790	5790	5790	5790	0
352	20250113	124300	12815900	5790	5790	5790	5790	0
353	20250113	124200	12815900	5790	5790	5790	5790	0
354	20250113	124100	12815900	5790	5790	5790	5790	0
355	20250113	124000	12815900	5790	5790	5790	5790	0
356	20250113	123900	12815900	5790	5790	5790	5790	0
357	20250113	123800	12815900	5790	5790	5790	5790	0
358	20250113	123700	12815900	5790	5790	5790	5790	0
359	20250113	123600	12815900	5790	5790	5790	5790	0
360	20250113	123500	12815900	5790	5790	5790	5790	0
361	20250113	123400	12815900	5790	5790	5790	5790	0
362	20250113	123300	12815900	5790	5790	5790	5790	0
363	20250113	123200	12815900	5790	5790	5790	5790	0
364	20250113	123100	12815900	5790	5790	5790	5790	0
365	20250113	123000	12815900	5790	5790	5790	5790	0
366	20250113	122900	12815900	5790	5790	5790	5790	0
367	20250113	122800	12815900	5790	5790	5790	5790	0
368	20250113	122700	12815900	5790	5790	5790	5790	0
369	20250113	122600	12815900	5790	5790	5790	5790	0
370	20250113	122500	12815900	5790	5790	5790	5790	0
371	20250113	122400	12815900	5790	5790	5790	5790	0
372	20250113	122300	12815900	5790	5790	5790	5790	0
373	20250113	122200	12815900	5790	5790	5790	5790	0
374	20250113	122100	12815900	5790	5790	5790	5790	0
375	20250113	122000	12815900	5790	5790	5790	5790	0
376	20250113	121900	12815900	5790	5790	5790	5790	0
377	20250113	121800	12815900	5790	5790	5790	5790	0
378	20250113	121700	12815900	5790	5790	5790	5790	0
379	20250113	121600	12815900	5790	5790	5790	5790	0
380	20250113	121500	12815900	5790	5790	5790	5790	0
381	20250113	121400	12815900	5790	5790	5790	5790	0
382	20250113	121300	12815900	5790	5790	5790	5790	0
383	20250113	121200	12815900	5790	5790	5790	5790	0
384	20250113	121100	12815900	5790	5790	5790	5790	0
385	20250113	121000	12815900	5790	5790	5790	5790	0
386	20250113	120900	12815900	5790	5790	5790	5790	0
387	20250113	120800	12815900	5790	5790	5790	5790	0
388	20250113	120700	12815900	5790	5790	5790	5790	0
389	20250113	120600	12815900	5790	5790	5790	5790	0
390	20250113	120500	12815900	5790	5790	5790	5790	0
391	20250113	120400	12815900	5790	5790	5790	5790	0
392	20250113	120300	12815900	5790	5790	5790	5790	0
393	20250113	120200	12815900	5790	5790	5790	5790	0
394	20250113	120100	12815900	5790	5790	5790	5790	0
395	20250113	120000	12815900	5790	5790	5790	5790	0
396	20250113	115900	12815900	5790	5790	5790	5790	0
397	20250113	115800	12815900	5790	5790	5790	5790	0
398	20250113	115700	12815900	5790	5790	5790	5790	0
399	20250113	115600	12815900	5790	5790	5790	5790	0
400	20250113	115500	12815900	5790	5790	5790	5790	0
401	20250113	115400	12815900	5790	5790	5790	5790	0
402	20250113	115300	12815900	5790	5790	5790	5790	0
403	20250113	115200	12815900	5790	5790	5790	5790	0
404	20250113	115100	12815900	5790	5790	5790	5790	0
405	20250113	115000	12815900	5790	5790	5790	5790	0
406	20250113	114900	12815900	5790	5790	5790	5790	0
407	20250113	114800	12815900	5790	5790	5790	5790	0
408	20250113	114700	12815900	5790	5790	5790	5790	0
409	20250113	114600	12815900	5790	5790	5790	5790	0
410	20250113	114500	12815900	5790	5790	5790	5790	0
411	20250113	114400	12815900	5790	5790	5790	5790	0
412	20250113	114300	12815900	5790	5790	5790	5790	0
413	20250113	114200	12815900	5790	5790	5790	5790	0
414	20250113	114100	12815900	5790	5790	5790	5790	0
415	20250113	114000	12815900	5790	5790	5790	5790	0
416	20250113	113900	12815900	5790	5790	5790	5790	0
417	20250113	113800	12815900	5790	5790	5790	5790	0
418	20250113	113700	12815900	5790	5790	5790	5790	0
419	20250113	113600	12815900	5790	5790	5790	5790	0
420	20250113	113500	12815900	5790	5790	5790	5790	0
421	20250113	113400	12815900	5790	5790	5790	5790	0
422	20250113	113300	12815900	5790	5790	5790	5790	0
423	20250113	113200	12815900	5790	5790	5790	5790	0
424	20250113	113100	12815900	5790	5790	5790	5790	0
425	20250113	113000	12815900	5790	5790	5790	5790	0
426	20250113	112900	12815900	5790	5790	5790	5790	0
427	20250113	112800	12815900	5790	5790	5790	5790	0
428	20250113	112700	12815900	5790	5790	5790	5790	0
429	20250113	112600	12815900	5790	5790	5790	5790	0
430	20250113	112500	12815900	5790	5790	5790	5790	0
431	20250113	112400	12815900	5790	5790	5790	5790	0
432	20250113	112300	12815900	5790	5790	5790	5790	0
433	20250113	112200	12815900	5790	5790	5790	5790	0
434	20250113	112100	12815900	5790	5790	5790	5790	0
435	20250113	112000	12815900	5790	5790	5790	5790	2
436	20250113	111900	12804320	5790	5790	5790	5790	2
437	20250113	111800	12792740	5800	5800	5800	5800	0
438	20250113	111700	12792740	5800	5800	5800	5800	0
439	20250113	111600	12792740	5800	5800	5800	5800	0
440	20250113	111500	12792740	5800	5800	5800	5800	0
441	20250113	111400	12792740	5800	5800	5800	5800	0
442	20250113	111300	12792740	5800	5800	5800	5800	0
443	20250113	111200	12792740	5800	5800	5800	5800	0
444	20250113	111100	12792740	5800	5800	5800	5800	0
445	20250113	111000	12792740	5800	5800	5800	5800	0
446	20250113	110900	12792740	5800	5800	5800	5800	0
447	20250113	110800	12792740	5800	5800	5800	5800	0
448	20250113	110700	12792740	5800	5800	5800	5800	0
449	20250113	110600	12792740	5800	5800	5800	5800	0
450	20250113	110500	12792740	5800	5800	5800	5800	0
451	20250113	110400	12792740	5800	5800	5800	5800	0
452	20250113	110300	12792740	5800	5800	5800	5800	0
453	20250113	110200	12792740	5800	5800	5800	5800	0
454	20250113	110100	12792740	5800	5800	5800	5800	0
455	20250113	110000	12792740	5800	5800	5800	5800	0
456	20250113	105900	12792740	5800	5800	5800	5800	0
457	20250113	105800	12792740	5800	5800	5800	5800	0
458	20250113	105700	12792740	5800	5800	5800	5800	0
459	20250113	105600	12792740	5800	5800	5800	5800	0
460	20250113	105500	12792740	5800	5800	5800	5800	0
461	20250113	105400	12792740	5800	5800	5800	5800	0
462	20250113	105300	12792740	5800	5800	5800	5800	0
463	20250113	105200	12792740	5800	5800	5800	5800	0
464	20250113	105100	12792740	5800	5800	5800	5800	0
465	20250113	105000	12792740	5800	5800	5800	5800	0
466	20250113	104900	12792740	5800	5800	5800	5800	0
467	20250113	104800	12792740	5800	5800	5800	5800	0
468	20250113	104700	12792740	5800	5800	5800	5800	0
469	20250113	104600	12792740	5800	5800	5800	5800	0
470	20250113	104500	12792740	5800	5800	5800	5800	0
471	20250113	104400	12792740	5800	5800	5800	5800	0
472	20250113	104300	12792740	5800	5800	5800	5800	0
473	20250113	104200	12792740	5800	5800	5800	5800	0
474	20250113	104100	12792740	5800	5800	5800	5800	0
475	20250113	104000	12792740	5800	5800	5800	5800	1
476	20250113	103900	12786940	5760	5760	5760	5760	0
477	20250113	103800	12786940	5760	5760	5760	5760	0
478	20250113	103700	12786940	5760	5760	5760	5760	349
479	20250113	103600	10776700	5810	5810	5810	5810	0
480	20250113	103500	10776700	5810	5790	5810	5770	409
481	20250113	103400	8416110	5820	5820	5820	5820	0
482	20250113	103300	8416110	5820	5820	5820	5820	0
483	20250113	103200	8416110	5820	5820	5820	5820	0
484	20250113	103100	8416110	5820	5820	5820	5820	0
485	20250113	103000	8416110	5820	5820	5820	5820	125
486	20250113	102900	7688610	5780	5780	5780	5780	100
487	20250113	102800	7110610	5770	5770	5770	5770	530
488	20250113	102700	4052510	5770	5770	5770	5770	0
489	20250113	102600	4052510	5770	5770	5770	5770	0
490	20250113	102500	4052510	5770	5770	5770	5770	0
491	20250113	102400	4052510	5770	5770	5770	5770	0
492	20250113	102300	4052510	5770	5770	5770	5770	0
493	20250113	102200	4052510	5770	5770	5770	5770	1
494	20250113	102100	4046740	5730	5730	5730	5730	0
495	20250113	102000	4046740	5730	5730	5730	5730	0
496	20250113	101900	4046740	5730	5730	5730	5730	0
497	20250113	101800	4046740	5730	5730	5730	5730	18
498	20250113	101700	3943600	5730	5730	5730	5730	0
499	20250113	101600	3943600	5730	5730	5730	5730	0
500	20250113	101500	3943600	5730	5730	5730	5730	0
501	20250113	101400	3943600	5730	5730	5730	5730	0
502	20250113	101300	3943600	5730	5730	5730	5730	0
503	20250113	101200	3943600	5730	5730	5730	5730	300
504	20250113	101100	2224600	5730	5730	5730	5730	0
505	20250113	101000	2224600	5730	5750	5750	5730	300
506	20250113	100900	505460	5770	5770	5770	5770	0
507	20250113	100800	505460	5770	5770	5770	5770	0
508	20250113	100700	505460	5770	5770	5770	5770	0
509	20250113	100600	505460	5770	5770	5770	5770	0
510	20250113	100500	505460	5770	5770	5770	5770	0
511	20250113	100400	505460	5770	5770	5770	5770	0
512	20250113	100300	505460	5770	5770	5770	5770	0
513	20250113	100200	505460	5770	5770	5770	5770	0
514	20250113	100100	505460	5770	5770	5770	5770	0
515	20250113	100000	505460	5770	5770	5770	5770	0
516	20250113	095900	505460	5770	5770	5770	5770	0
517	20250113	095800	505460	5770	5770	5770	5770	0
518	20250113	095700	505460	5770	5770	5770	5770	0
519	20250113	095600	505460	5770	5770	5770	5770	0
520	20250113	095500	505460	5770	5770	5770	5770	3
521	20250113	095400	488150	5770	5770	5770	5770	0
522	20250113	095300	488150	5770	5770	5770	5770	0
523	20250113	095200	488150	5770	5770	5770	5770	0
524	20250113	095100	488150	5770	5770	5770	5770	0
525	20250113	095000	488150	5770	5770	5770	5770	0
526	20250113	094900	488150	5770	5770	5770	5770	0
527	20250113	094800	488150	5770	5770	5770	5770	0
528	20250113	094700	488150	5770	5770	5770	5770	0
529	20250113	094600	488150	5770	5770	5770	5770	0
530	20250113	094500	488150	5770	5770	5770	5770	0
531	20250113	094400	488150	5770	5770	5770	5770	1
532	20250113	094300	482380	5740	5750	5770	5740	43
533	20250113	094200	235510	5770	5770	5770	5770	0
534	20250113	094100	235510	5770	5770	5770	5770	0
535	20250113	094000	235510	5770	5770	5770	5770	0
536	20250113	093900	235510	5770	5770	5770	5770	0
537	20250113	093800	235510	5770	5770	5770	5770	0
538	20250113	093700	235510	5770	5770	5770	5770	0
539	20250113	093600	235510	5770	5770	5770	5770	0
540	20250113	093500	235510	5770	5770	5770	5770	10
541	20250113	093400	177810	5770	5770	5770	5770	0
542	20250113	093300	177810	5770	5770	5770	5770	0
543	20250113	093200	177810	5770	5770	5770	5770	0
544	20250113	093100	177810	5770	5770	5770	5770	0
545	20250113	093000	177810	5770	5770	5770	5770	0
546	20250113	092900	177810	5770	5770	5770	5770	0
547	20250113	092800	177810	5770	5770	5770	5770	0
548	20250113	092700	177810	5770	5770	5770	5770	4
549	20250113	092600	154730	5730	5730	5730	5730	4
550	20250113	092500	131810	5770	5770	5770	5770	0
551	20250113	092400	131810	5770	5770	5770	5770	0
552	20250113	092300	131810	5770	5770	5770	5770	0
553	20250113	092200	131810	5770	5770	5770	5770	0
554	20250113	092100	131810	5770	5770	5770	5770	2
555	20250113	092000	120270	5770	5770	5770	5770	0
556	20250113	091900	120270	5770	5770	5770	5770	0
557	20250113	091800	120270	5770	5770	5770	5770	1
558	20250113	091700	114500	5680	5680	5680	5680	0
559	20250113	091600	114500	5680	5680	5680	5680	10
560	20250113	091500	57700	5770	5770	5770	5770	0
561	20250113	091400	57700	5770	5770	5770	5770	0
562	20250113	091300	57700	5770	5770	5770	5770	0
563	20250113	091200	57700	5770	5770	5770	5770	0
564	20250113	091100	57700	5770	5770	5770	5770	0
565	20250113	091000	57700	5770	5770	5770	5770	0
566	20250113	090900	57700	5770	5770	5770	5770	0
567	20250113	090800	57700	5770	5770	5770	5770	0
568	20250113	090700	57700	5770	5770	5770	5770	0
569	20250113	090600	57700	5770	5770	5770	5770	0
570	20250113	090500	57700	5770	5770	5770	5770	0
571	20250113	090400	57700	5770	5770	5770	5770	0
572	20250113	090300	57700	5770	5770	5770	5770	0
573	20250113	090200	57700	5770	5770	5770	5770	0
574	20250113	090100	57700	5770	5770	5770	5770	1
575	20250113	090000	51930	5770	5770	5770	5770	9