KissMeData/001560/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	183500	32362750	9130	9130	9130	9130	21
3	20250110	183400	32362750	9130	9130	9130	9130	0
4	20250110	183300	32362750	9130	9130	9130	9130	0
5	20250110	183200	32362750	9130	9130	9130	9130	0
6	20250110	183100	32362750	9130	9130	9130	9130	0
7	20250110	183000	32362750	9130	9130	9130	9130	0
8	20250110	182900	32362750	9130	9130	9130	9130	0
9	20250110	182800	32362750	9130	9130	9130	9130	0
10	20250110	182700	32362750	9130	9130	9130	9130	0
11	20250110	182600	32362750	9130	9130	9130	9130	0
12	20250110	182500	32362750	9130	9130	9130	9130	0
13	20250110	182400	32362750	9130	9130	9130	9130	0
14	20250110	182300	32362750	9130	9130	9130	9130	0
15	20250110	182200	32362750	9130	9130	9130	9130	0
16	20250110	182100	32362750	9130	9130	9130	9130	0
17	20250110	182000	32362750	9130	9130	9130	9130	0
18	20250110	181900	32362750	9130	9130	9130	9130	0
19	20250110	181800	32362750	9130	9130	9130	9130	0
20	20250110	181700	32362750	9130	9130	9130	9130	0
21	20250110	181600	32362750	9130	9130	9130	9130	0
22	20250110	181500	32362750	9130	9130	9130	9130	0
23	20250110	181400	32362750	9130	9130	9130	9130	0
24	20250110	181300	32362750	9130	9130	9130	9130	0
25	20250110	181200	32362750	9130	9130	9130	9130	0
26	20250110	181100	32362750	9130	9130	9130	9130	0
27	20250110	181000	32362750	9130	9130	9130	9130	0
28	20250110	180900	32362750	9130	9130	9130	9130	0
29	20250110	180800	32362750	9130	9130	9130	9130	0
30	20250110	180700	32362750	9130	9130	9130	9130	0
31	20250110	180600	32362750	9130	9130	9130	9130	0
32	20250110	180500	32362750	9130	9130	9130	9130	21
33	20250110	180400	32362750	9130	9130	9130	9130	0
34	20250110	180300	32362750	9130	9130	9130	9130	0
35	20250110	180200	32362750	9130	9130	9130	9130	0
36	20250110	180100	32362750	9130	9130	9130	9130	0
37	20250110	180000	32362750	9130	9130	9130	9130	0
38	20250110	175900	32362750	9130	9130	9130	9130	0
39	20250110	175800	32362750	9130	9130	9130	9130	0
40	20250110	175700	32362750	9130	9130	9130	9130	0
41	20250110	175600	32362750	9130	9130	9130	9130	0
42	20250110	175500	32362750	9130	9130	9130	9130	0
43	20250110	175400	32362750	9130	9130	9130	9130	0
44	20250110	175300	32362750	9130	9130	9130	9130	0
45	20250110	175200	32362750	9130	9130	9130	9130	0
46	20250110	175100	32362750	9130	9130	9130	9130	0
47	20250110	175000	32362750	9130	9130	9130	9130	0
48	20250110	174900	32362750	9130	9130	9130	9130	0
49	20250110	174800	32362750	9130	9130	9130	9130	0
50	20250110	174700	32362750	9130	9130	9130	9130	0
51	20250110	174600	32362750	9130	9130	9130	9130	0
52	20250110	174500	32362750	9130	9130	9130	9130	0
53	20250110	174400	32362750	9130	9130	9130	9130	0
54	20250110	174300	32362750	9130	9130	9130	9130	0
55	20250110	174200	32362750	9130	9130	9130	9130	0
56	20250110	174100	32362750	9130	9130	9130	9130	0
57	20250110	174000	32362750	9130	9130	9130	9130	0
58	20250110	173900	32362750	9130	9130	9130	9130	0
59	20250110	173800	32362750	9130	9130	9130	9130	0
60	20250110	173700	32362750	9130	9130	9130	9130	0
61	20250110	173600	32362750	9130	9130	9130	9130	0
62	20250110	173500	32362750	9130	9130	9130	9130	21
63	20250110	173400	32362750	9130	9130	9130	9130	0
64	20250110	173300	32362750	9130	9130	9130	9130	0
65	20250110	173200	32362750	9130	9130	9130	9130	0
66	20250110	173100	32362750	9130	9130	9130	9130	0
67	20250110	173000	32362750	9130	9130	9130	9130	0
68	20250110	172900	32362750	9130	9130	9130	9130	0
69	20250110	172800	32362750	9130	9130	9130	9130	0
70	20250110	172700	32362750	9130	9130	9130	9130	0
71	20250110	172600	32362750	9130	9130	9130	9130	0
72	20250110	172500	32362750	9130	9130	9130	9130	0
73	20250110	172400	32362750	9130	9130	9130	9130	0
74	20250110	172300	32362750	9130	9130	9130	9130	0
75	20250110	172200	32362750	9130	9130	9130	9130	0
76	20250110	172100	32362750	9130	9130	9130	9130	0
77	20250110	172000	32362750	9130	9130	9130	9130	0
78	20250110	171900	32362750	9130	9130	9130	9130	0
79	20250110	171800	32362750	9130	9130	9130	9130	0
80	20250110	171700	32362750	9130	9130	9130	9130	0
81	20250110	171600	32362750	9130	9130	9130	9130	0
82	20250110	171500	32362750	9130	9130	9130	9130	0
83	20250110	171400	32362750	9130	9130	9130	9130	0
84	20250110	171300	32362750	9130	9130	9130	9130	0
85	20250110	171200	32362750	9130	9130	9130	9130	0
86	20250110	171100	32362750	9130	9130	9130	9130	0
87	20250110	171000	32362750	9130	9130	9130	9130	0
88	20250110	170900	32362750	9130	9130	9130	9130	0
89	20250110	170800	32362750	9130	9130	9130	9130	0
90	20250110	170700	32362750	9130	9130	9130	9130	0
91	20250110	170600	32362750	9130	9130	9130	9130	0
92	20250110	170500	32362750	9130	9130	9130	9130	21
93	20250110	170400	32362750	9130	9130	9130	9130	0
94	20250110	170300	32362750	9130	9130	9130	9130	0
95	20250110	170200	32362750	9130	9130	9130	9130	0
96	20250110	170100	32362750	9130	9130	9130	9130	0
97	20250110	170000	32362750	9130	9130	9130	9130	0
98	20250110	165900	32362750	9130	9130	9130	9130	0
99	20250110	165800	32362750	9130	9130	9130	9130	0
100	20250110	165700	32362750	9130	9130	9130	9130	0
101	20250110	165600	32362750	9130	9130	9130	9130	0
102	20250110	165500	32362750	9130	9130	9130	9130	0
103	20250110	165400	32362750	9130	9130	9130	9130	0
104	20250110	165300	32362750	9130	9130	9130	9130	0
105	20250110	165200	32362750	9130	9130	9130	9130	0
106	20250110	165100	32362750	9130	9130	9130	9130	0
107	20250110	165000	32362750	9130	9130	9130	9130	0
108	20250110	164900	32362750	9130	9130	9130	9130	0
109	20250110	164800	32362750	9130	9130	9130	9130	0
110	20250110	164700	32362750	9130	9130	9130	9130	0
111	20250110	164600	32362750	9130	9130	9130	9130	0
112	20250110	164500	32362750	9130	9130	9130	9130	0
113	20250110	164400	32362750	9130	9130	9130	9130	0
114	20250110	164300	32362750	9130	9130	9130	9130	0
115	20250110	164200	32362750	9130	9130	9130	9130	0
116	20250110	164100	32362750	9130	9130	9130	9130	0
117	20250110	164000	32362750	9130	9130	9130	9130	0
118	20250110	163900	32362750	9130	9130	9130	9130	0
119	20250110	163800	32362750	9130	9130	9130	9130	0
120	20250110	163700	32362750	9130	9130	9130	9130	0
121	20250110	163600	32362750	9130	9130	9130	9130	0
122	20250110	163500	32362750	9130	9130	9130	9130	21
123	20250110	163400	32362750	9130	9130	9130	9130	0
124	20250110	163300	32362750	9130	9130	9130	9130	0
125	20250110	163200	32362750	9130	9130	9130	9130	0
126	20250110	163100	32362750	9130	9130	9130	9130	0
127	20250110	163000	32362750	9130	9130	9130	9130	0
128	20250110	162900	32362750	9130	9130	9130	9130	0
129	20250110	162800	32362750	9130	9130	9130	9130	0
130	20250110	162700	32362750	9130	9130	9130	9130	0
131	20250110	162600	32362750	9130	9130	9130	9130	0
132	20250110	162500	32362750	9130	9130	9130	9130	0
133	20250110	162400	32362750	9130	9130	9130	9130	0
134	20250110	162300	32362750	9130	9130	9130	9130	0
135	20250110	162200	32362750	9130	9130	9130	9130	0
136	20250110	162100	32362750	9130	9130	9130	9130	0
137	20250110	162000	32362750	9130	9130	9130	9130	0
138	20250110	161900	32362750	9130	9130	9130	9130	0
139	20250110	161800	32362750	9130	9130	9130	9130	0
140	20250110	161700	32362750	9130	9130	9130	9130	0
141	20250110	161600	32362750	9130	9130	9130	9130	0
142	20250110	161500	32362750	9130	9130	9130	9130	0
143	20250110	161400	32362750	9130	9130	9130	9130	0
144	20250110	161300	32362750	9130	9130	9130	9130	0
145	20250110	161200	32362750	9130	9130	9130	9130	0
146	20250110	161100	32362750	9130	9130	9130	9130	0
147	20250110	161000	32362750	9130	9130	9130	9130	0
148	20250110	160900	32362750	9130	9130	9130	9130	0
149	20250110	160800	32362750	9130	9130	9130	9130	0
150	20250110	160700	32362750	9130	9130	9130	9130	0
151	20250110	160600	32362750	9130	9130	9130	9130	0
152	20250110	160500	32362750	9130	9130	9130	9130	21
153	20250110	160400	32362750	9130	9130	9130	9130	0
154	20250110	160300	32362750	9130	9130	9130	9130	0
155	20250110	160200	32362750	9130	9130	9130	9130	0
156	20250110	160100	32362750	9130	9130	9130	9130	0
157	20250110	160000	32362750	9130	9130	9130	9130	0
158	20250110	155900	32362750	9130	9130	9130	9130	0
159	20250110	155800	32362750	9130	9130	9130	9130	0
160	20250110	155700	32362750	9130	9130	9130	9130	0
161	20250110	155600	32362750	9130	9130	9130	9130	0
162	20250110	155500	32362750	9130	9130	9130	9130	0
163	20250110	155400	32362750	9130	9130	9130	9130	0
164	20250110	155300	32362750	9130	9130	9130	9130	0
165	20250110	155200	32362750	9130	9130	9130	9130	0
166	20250110	155100	32362750	9130	9130	9130	9130	0
167	20250110	155000	32362750	9130	9130	9130	9130	0
168	20250110	154900	32362750	9130	9130	9130	9130	0
169	20250110	154800	32362750	9130	9130	9130	9130	0
170	20250110	154700	32362750	9130	9130	9130	9130	0
171	20250110	154600	32362750	9130	9130	9130	9130	0
172	20250110	154500	32362750	9130	9130	9130	9130	0
173	20250110	154400	32362750	9130	9130	9130	9130	0
174	20250110	154300	32362750	9130	9130	9130	9130	0
175	20250110	154200	32362750	9130	9130	9130	9130	0
176	20250110	154100	32362750	9130	9130	9130	9130	0
177	20250110	154000	32362750	9130	9130	9130	9130	0
178	20250110	153900	32362750	9130	9130	9130	9130	0
179	20250110	153800	32362750	9130	9130	9130	9130	0
180	20250110	153700	32362750	9130	9130	9130	9130	0
181	20250110	153600	32362750	9130	9130	9130	9130	0
182	20250110	153500	32362750	9130	9130	9130	9130	21
183	20250110	153400	32362750	9130	9130	9130	9130	0
184	20250110	153300	32362750	9130	9130	9130	9130	0
185	20250110	153200	32362750	9130	9130	9130	9130	0
186	20250110	153100	32362750	9130	9130	9130	9130	0
187	20250110	153000	32362750	9130	9130	9130	9130	21
188	20250110	152900	32171020	9220	9220	9220	9220	0
189	20250110	152800	32171020	9220	9220	9220	9220	0
190	20250110	152700	32171020	9220	9220	9220	9220	0
191	20250110	152600	32171020	9220	9220	9220	9220	0
192	20250110	152500	32171020	9220	9220	9220	9220	0
193	20250110	152400	32171020	9220	9220	9220	9220	0
194	20250110	152300	32171020	9220	9220	9220	9220	0
195	20250110	152200	32171020	9220	9220	9220	9220	0
196	20250110	152100	32171020	9220	9220	9220	9220	0
197	20250110	152000	32171020	9220	9220	9220	9220	0
198	20250110	151900	32171020	9220	9220	9220	9220	2
199	20250110	151800	32152580	9150	9150	9150	9150	0
200	20250110	151700	32152580	9150	9150	9150	9150	0
201	20250110	151600	32152580	9150	9150	9150	9150	409
202	20250110	151500	28410230	9150	9150	9150	9150	82
203	20250110	151400	27659930	9170	9170	9170	9170	0
204	20250110	151300	27659930	9170	9170	9170	9170	6
205	20250110	151200	27604910	9180	9180	9180	9180	12
206	20250110	151100	27494750	9180	9180	9180	9180	0
207	20250110	151000	27494750	9180	9180	9180	9180	0
208	20250110	150900	27494750	9180	9180	9180	9180	0
209	20250110	150800	27494750	9180	9180	9180	9180	0
210	20250110	150700	27494750	9180	9180	9180	9180	1
211	20250110	150600	27485570	9180	9180	9180	9180	0
212	20250110	150500	27485570	9180	9180	9180	9180	1
213	20250110	150400	27476390	9180	9180	9180	9180	0
214	20250110	150300	27476390	9180	9180	9180	9180	20
215	20250110	150200	27292790	9240	9240	9240	9240	0
216	20250110	150100	27292790	9240	9240	9240	9240	0
217	20250110	150000	27292790	9240	9240	9240	9240	0
218	20250110	145900	27292790	9240	9240	9240	9240	0
219	20250110	145800	27292790	9240	9240	9240	9240	0
220	20250110	145700	27292790	9240	9240	9240	9240	0
221	20250110	145600	27292790	9240	9240	9240	9240	0
222	20250110	145500	27292790	9240	9240	9240	9240	0
223	20250110	145400	27292790	9240	9240	9240	9240	0
224	20250110	145300	27292790	9240	9240	9240	9240	0
225	20250110	145200	27292790	9240	9240	9240	9240	0
226	20250110	145100	27292790	9240	9220	9240	9180	628
227	20250110	145000	21521490	9270	9270	9270	9270	0
228	20250110	144900	21521490	9270	9270	9270	9270	0
229	20250110	144800	21521490	9270	9270	9270	9270	0
230	20250110	144700	21521490	9270	9270	9270	9270	0
231	20250110	144600	21521490	9270	9270	9270	9270	0
232	20250110	144500	21521490	9270	9270	9270	9270	0
233	20250110	144400	21521490	9270	9270	9270	9270	0
234	20250110	144300	21521490	9270	9270	9270	9270	0
235	20250110	144200	21521490	9270	9270	9270	9270	0
236	20250110	144100	21521490	9270	9270	9270	9270	0
237	20250110	144000	21521490	9270	9270	9270	9270	0
238	20250110	143900	21521490	9270	9270	9270	9270	0
239	20250110	143800	21521490	9270	9270	9270	9270	0
240	20250110	143700	21521490	9270	9270	9270	9270	0
241	20250110	143600	21521490	9270	9270	9270	9270	0
242	20250110	143500	21521490	9270	9270	9270	9270	0
243	20250110	143400	21521490	9270	9270	9270	9270	0
244	20250110	143300	21521490	9270	9270	9270	9270	0
245	20250110	143200	21521490	9270	9270	9270	9270	0
246	20250110	143100	21521490	9270	9270	9270	9270	0
247	20250110	143000	21521490	9270	9270	9270	9270	0
248	20250110	142900	21521490	9270	9270	9270	9270	0
249	20250110	142800	21521490	9270	9270	9270	9270	0
250	20250110	142700	21521490	9270	9270	9270	9270	0
251	20250110	142600	21521490	9270	9270	9270	9270	0
252	20250110	142500	21521490	9270	9270	9270	9270	0
253	20250110	142400	21521490	9270	9270	9270	9270	0
254	20250110	142300	21521490	9270	9270	9270	9270	0
255	20250110	142200	21521490	9270	9270	9270	9270	0
256	20250110	142100	21521490	9270	9270	9270	9270	0
257	20250110	142000	21521490	9270	9270	9270	9270	0
258	20250110	141900	21521490	9270	9270	9270	9270	0
259	20250110	141800	21521490	9270	9270	9270	9270	0
260	20250110	141700	21521490	9270	9270	9270	9270	0
261	20250110	141600	21521490	9270	9270	9270	9270	0
262	20250110	141500	21521490	9270	9270	9270	9270	10
263	20250110	141400	21428790	9280	9280	9280	9280	0
264	20250110	141300	21428790	9280	9280	9280	9280	0
265	20250110	141200	21428790	9280	9280	9280	9280	0
266	20250110	141100	21428790	9280	9280	9280	9280	0
267	20250110	141000	21428790	9280	9280	9280	9280	0
268	20250110	140900	21428790	9280	9280	9280	9280	0
269	20250110	140800	21428790	9280	9280	9280	9280	0
270	20250110	140700	21428790	9280	9280	9280	9280	0
271	20250110	140600	21428790	9280	9280	9280	9280	0
272	20250110	140500	21428790	9280	9280	9280	9280	0
273	20250110	140400	21428790	9280	9280	9280	9280	0
274	20250110	140300	21428790	9280	9280	9280	9280	0
275	20250110	140200	21428790	9280	9280	9280	9280	0
276	20250110	140100	21428790	9280	9280	9280	9280	0
277	20250110	140000	21428790	9280	9280	9280	9280	0
278	20250110	135900	21428790	9280	9280	9280	9280	0
279	20250110	135800	21428790	9280	9280	9280	9280	0
280	20250110	135700	21428790	9280	9280	9280	9280	0
281	20250110	135600	21428790	9280	9280	9280	9280	0
282	20250110	135500	21428790	9280	9280	9280	9280	0
283	20250110	135400	21428790	9280	9280	9280	9280	0
284	20250110	135300	21428790	9280	9280	9280	9280	0
285	20250110	135200	21428790	9280	9280	9280	9280	0
286	20250110	135100	21428790	9280	9280	9280	9280	0
287	20250110	135000	21428790	9280	9280	9280	9280	0
288	20250110	134900	21428790	9280	9280	9280	9280	0
289	20250110	134800	21428790	9280	9280	9280	9280	0
290	20250110	134700	21428790	9280	9280	9280	9280	0
291	20250110	134600	21428790	9280	9280	9280	9280	0
292	20250110	134500	21428790	9280	9280	9280	9280	0
293	20250110	134400	21428790	9280	9280	9280	9280	0
294	20250110	134300	21428790	9280	9280	9280	9280	0
295	20250110	134200	21428790	9280	9280	9280	9280	0
296	20250110	134100	21428790	9280	9280	9280	9280	0
297	20250110	134000	21428790	9280	9280	9280	9280	0
298	20250110	133900	21428790	9280	9280	9280	9280	0
299	20250110	133800	21428790	9280	9280	9280	9280	0
300	20250110	133700	21428790	9280	9280	9280	9280	0
301	20250110	133600	21428790	9280	9280	9280	9280	0
302	20250110	133500	21428790	9280	9280	9280	9280	0
303	20250110	133400	21428790	9280	9280	9280	9280	0
304	20250110	133300	21428790	9280	9280	9280	9280	0
305	20250110	133200	21428790	9280	9280	9280	9280	0
306	20250110	133100	21428790	9280	9280	9280	9280	0
307	20250110	133000	21428790	9280	9280	9280	9280	0
308	20250110	132900	21428790	9280	9280	9280	9280	0
309	20250110	132800	21428790	9280	9280	9280	9280	0
310	20250110	132700	21428790	9280	9280	9280	9280	0
311	20250110	132600	21428790	9280	9280	9280	9280	0
312	20250110	132500	21428790	9280	9280	9280	9280	0
313	20250110	132400	21428790	9280	9280	9280	9280	0
314	20250110	132300	21428790	9280	9280	9280	9280	0
315	20250110	132200	21428790	9280	9280	9280	9280	0
316	20250110	132100	21428790	9280	9280	9280	9280	0
317	20250110	132000	21428790	9280	9280	9280	9280	0
318	20250110	131900	21428790	9280	9280	9280	9280	0
319	20250110	131800	21428790	9280	9280	9280	9280	0
320	20250110	131700	21428790	9280	9280	9280	9280	0
321	20250110	131600	21428790	9280	9280	9280	9280	3
322	20250110	131500	21400950	9250	9250	9250	9250	0
323	20250110	131400	21400950	9250	9250	9250	9250	0
324	20250110	131300	21400950	9250	9250	9250	9250	0
325	20250110	131200	21400950	9250	9250	9250	9250	0
326	20250110	131100	21400950	9250	9250	9250	9250	0
327	20250110	131000	21400950	9250	9250	9250	9250	0
328	20250110	130900	21400950	9250	9250	9250	9250	0
329	20250110	130800	21400950	9250	9250	9250	9250	0
330	20250110	130700	21400950	9250	9250	9250	9250	0
331	20250110	130600	21400950	9250	9250	9250	9250	0
332	20250110	130500	21400950	9250	9250	9250	9250	0
333	20250110	130400	21400950	9250	9250	9250	9250	0
334	20250110	130300	21400950	9250	9250	9250	9250	0
335	20250110	130200	21400950	9250	9250	9250	9250	0
336	20250110	130100	21400950	9250	9250	9250	9250	0
337	20250110	130000	21400950	9250	9250	9250	9250	365
338	20250110	125900	18024700	9250	9250	9250	9250	0
339	20250110	125800	18024700	9250	9250	9250	9250	0
340	20250110	125700	18024700	9250	9250	9250	9250	0
341	20250110	125600	18024700	9250	9250	9250	9250	0
342	20250110	125500	18024700	9250	9250	9250	9250	0
343	20250110	125400	18024700	9250	9250	9250	9250	0
344	20250110	125300	18024700	9250	9250	9250	9250	0
345	20250110	125200	18024700	9250	9250	9250	9250	0
346	20250110	125100	18024700	9250	9250	9250	9250	0
347	20250110	125000	18024700	9250	9250	9250	9250	0
348	20250110	124900	18024700	9250	9250	9250	9250	0
349	20250110	124800	18024700	9250	9250	9250	9250	1
350	20250110	124700	18015450	9250	9250	9250	9250	0
351	20250110	124600	18015450	9250	9250	9250	9250	0
352	20250110	124500	18015450	9250	9250	9250	9250	0
353	20250110	124400	18015450	9250	9250	9250	9250	0
354	20250110	124300	18015450	9250	9250	9250	9250	0
355	20250110	124200	18015450	9250	9250	9250	9250	0
356	20250110	124100	18015450	9250	9250	9250	9250	3
357	20250110	124000	17987700	9250	9250	9250	9250	0
358	20250110	123900	17987700	9250	9250	9250	9250	0
359	20250110	123800	17987700	9250	9250	9250	9250	0
360	20250110	123700	17987700	9250	9250	9250	9250	0
361	20250110	123600	17987700	9250	9250	9250	9250	0
362	20250110	123500	17987700	9250	9250	9250	9250	0
363	20250110	123400	17987700	9250	9250	9250	9250	148
364	20250110	123300	16618700	9250	9250	9250	9250	0
365	20250110	123200	16618700	9250	9250	9250	9250	0
366	20250110	123100	16618700	9250	9250	9250	9250	294
367	20250110	123000	13899200	9210	9210	9210	9210	0
368	20250110	122900	13899200	9210	9210	9210	9210	0
369	20250110	122800	13899200	9210	9210	9210	9210	0
370	20250110	122700	13899200	9210	9210	9210	9210	0
371	20250110	122600	13899200	9210	9210	9210	9210	0
372	20250110	122500	13899200	9210	9210	9210	9210	0
373	20250110	122400	13899200	9210	9210	9210	9210	500
374	20250110	122300	9294200	9200	9200	9200	9200	0
375	20250110	122200	9294200	9200	9200	9200	9200	0
376	20250110	122100	9294200	9200	9200	9200	9200	0
377	20250110	122000	9294200	9200	9200	9200	9200	0
378	20250110	121900	9294200	9200	9200	9200	9200	0
379	20250110	121800	9294200	9200	9200	9200	9200	0
380	20250110	121700	9294200	9200	9200	9200	9200	0
381	20250110	121600	9294200	9200	9200	9200	9200	0
382	20250110	121500	9294200	9200	9200	9200	9200	0
383	20250110	121400	9294200	9200	9200	9200	9200	0
384	20250110	121300	9294200	9200	9200	9200	9200	0
385	20250110	121200	9294200	9200	9200	9200	9200	0
386	20250110	121100	9294200	9200	9200	9200	9200	0
387	20250110	121000	9294200	9200	9200	9200	9200	0
388	20250110	120900	9294200	9200	9200	9200	9200	0
389	20250110	120800	9294200	9200	9200	9200	9200	0
390	20250110	120700	9294200	9200	9200	9200	9200	0
391	20250110	120600	9294200	9200	9200	9200	9200	0
392	20250110	120500	9294200	9200	9200	9200	9200	0
393	20250110	120400	9294200	9200	9200	9200	9200	0
394	20250110	120300	9294200	9200	9200	9200	9200	0
395	20250110	120200	9294200	9200	9200	9200	9200	0
396	20250110	120100	9294200	9200	9200	9200	9200	0
397	20250110	120000	9294200	9200	9200	9200	9200	0
398	20250110	115900	9294200	9200	9200	9200	9200	0
399	20250110	115800	9294200	9200	9200	9200	9200	0
400	20250110	115700	9294200	9200	9200	9200	9200	0
401	20250110	115600	9294200	9200	9200	9200	9200	0
402	20250110	115500	9294200	9200	9190	9200	9190	30
403	20250110	115400	9018390	9180	9180	9180	9180	0
404	20250110	115300	9018390	9180	9180	9180	9180	0
405	20250110	115200	9018390	9180	9180	9180	9180	224
406	20250110	115100	6962070	9160	9160	9160	9160	0
407	20250110	115000	6962070	9160	9160	9160	9160	0
408	20250110	114900	6962070	9160	9160	9160	9160	0
409	20250110	114800	6962070	9160	9170	9170	9160	9
410	20250110	114700	6879620	9160	9160	9160	9160	0
411	20250110	114600	6879620	9160	9160	9160	9160	0
412	20250110	114500	6879620	9160	9160	9160	9160	0
413	20250110	114400	6879620	9160	9160	9160	9160	0
414	20250110	114300	6879620	9160	9160	9160	9160	0
415	20250110	114200	6879620	9160	9160	9160	9160	0
416	20250110	114100	6879620	9160	9160	9160	9160	0
417	20250110	114000	6879620	9160	9160	9160	9160	0
418	20250110	113900	6879620	9160	9160	9160	9160	0
419	20250110	113800	6879620	9160	9160	9160	9160	0
420	20250110	113700	6879620	9160	9160	9160	9160	0
421	20250110	113600	6879620	9160	9160	9160	9160	0
422	20250110	113500	6879620	9160	9160	9160	9160	0
423	20250110	113400	6879620	9160	9160	9160	9160	0
424	20250110	113300	6879620	9160	9160	9160	9160	0
425	20250110	113200	6879620	9160	9190	9190	9160	180
426	20250110	113100	5230730	9200	9200	9200	9200	0
427	20250110	113000	5230730	9200	9200	9200	9200	0
428	20250110	112900	5230730	9200	9200	9200	9200	0
429	20250110	112800	5230730	9200	9200	9200	9200	0
430	20250110	112700	5230730	9200	9200	9200	9200	0
431	20250110	112600	5230730	9200	9200	9200	9200	0
432	20250110	112500	5230730	9200	9200	9200	9200	0
433	20250110	112400	5230730	9200	9200	9200	9200	0
434	20250110	112300	5230730	9200	9200	9200	9200	0
435	20250110	112200	5230730	9200	9200	9200	9200	0
436	20250110	112100	5230730	9200	9200	9200	9200	0
437	20250110	112000	5230730	9200	9200	9200	9200	0
438	20250110	111900	5230730	9200	9200	9200	9200	0
439	20250110	111800	5230730	9200	9200	9200	9200	0
440	20250110	111700	5230730	9200	9200	9200	9200	0
441	20250110	111600	5230730	9200	9200	9200	9200	0
442	20250110	111500	5230730	9200	9200	9200	9200	0
443	20250110	111400	5230730	9200	9200	9200	9200	0
444	20250110	111300	5230730	9200	9200	9200	9200	0
445	20250110	111200	5230730	9200	9200	9200	9200	0
446	20250110	111100	5230730	9200	9200	9200	9200	0
447	20250110	111000	5230730	9200	9200	9200	9200	0
448	20250110	110900	5230730	9200	9200	9200	9200	0
449	20250110	110800	5230730	9200	9210	9210	9200	200
450	20250110	110700	3390720	9210	9210	9210	9210	0
451	20250110	110600	3390720	9210	9220	9220	9210	110
452	20250110	110500	2377340	9220	9220	9220	9220	0
453	20250110	110400	2377340	9220	9220	9220	9220	0
454	20250110	110300	2377340	9220	9220	9220	9220	0
455	20250110	110200	2377340	9220	9220	9220	9220	0
456	20250110	110100	2377340	9220	9220	9220	9220	0
457	20250110	110000	2377340	9220	9220	9220	9220	0
458	20250110	105900	2377340	9220	9220	9220	9220	2
459	20250110	105800	2358900	9280	9280	9280	9280	0
460	20250110	105700	2358900	9280	9280	9280	9280	0
461	20250110	105600	2358900	9280	9280	9280	9280	0
462	20250110	105500	2358900	9280	9280	9280	9280	0
463	20250110	105400	2358900	9280	9280	9280	9280	0
464	20250110	105300	2358900	9280	9280	9280	9280	0
465	20250110	105200	2358900	9280	9280	9280	9280	0
466	20250110	105100	2358900	9280	9280	9280	9280	0
467	20250110	105000	2358900	9280	9280	9280	9280	2
468	20250110	104900	2340340	9220	9220	9220	9220	0
469	20250110	104800	2340340	9220	9220	9220	9220	0
470	20250110	104700	2340340	9220	9220	9220	9220	0
471	20250110	104600	2340340	9220	9220	9220	9220	0
472	20250110	104500	2340340	9220	9220	9220	9220	0
473	20250110	104400	2340340	9220	9220	9220	9220	0
474	20250110	104300	2340340	9220	9220	9220	9220	0
475	20250110	104200	2340340	9220	9220	9220	9220	0
476	20250110	104100	2340340	9220	9220	9220	9220	0
477	20250110	104000	2340340	9220	9220	9220	9220	0
478	20250110	103900	2340340	9220	9220	9220	9220	0
479	20250110	103800	2340340	9220	9220	9220	9220	3
480	20250110	103700	2312680	9220	9220	9220	9220	0
481	20250110	103600	2312680	9220	9220	9220	9220	0
482	20250110	103500	2312680	9220	9220	9220	9220	0
483	20250110	103400	2312680	9220	9220	9220	9220	14
484	20250110	103300	2183600	9280	9280	9280	9280	0
485	20250110	103200	2183600	9280	9280	9280	9280	0
486	20250110	103100	2183600	9280	9280	9280	9280	0
487	20250110	103000	2183600	9280	9180	9280	9180	40
488	20250110	102900	1815300	9180	9180	9180	9180	0
489	20250110	102800	1815300	9180	9180	9180	9180	0
490	20250110	102700	1815300	9180	9180	9180	9180	0
491	20250110	102600	1815300	9180	9180	9180	9180	0
492	20250110	102500	1815300	9180	9180	9180	9180	0
493	20250110	102400	1815300	9180	9180	9180	9180	0
494	20250110	102300	1815300	9180	9180	9180	9180	0
495	20250110	102200	1815300	9180	9180	9180	9180	0
496	20250110	102100	1815300	9180	9180	9180	9180	0
497	20250110	102000	1815300	9180	9180	9180	9180	0
498	20250110	101900	1815300	9180	9180	9180	9180	0
499	20250110	101800	1815300	9180	9180	9180	9180	0
500	20250110	101700	1815300	9180	9180	9180	9180	0
501	20250110	101600	1815300	9180	9180	9180	9180	0
502	20250110	101500	1815300	9180	9180	9180	9180	0
503	20250110	101400	1815300	9180	9180	9180	9180	0
504	20250110	101300	1815300	9180	9180	9180	9180	0
505	20250110	101200	1815300	9180	9180	9180	9180	0
506	20250110	101100	1815300	9180	9180	9180	9180	0
507	20250110	101000	1815300	9180	9180	9180	9180	0
508	20250110	100900	1815300	9180	9180	9180	9180	8
509	20250110	100800	1741860	9180	9180	9180	9180	0
510	20250110	100700	1741860	9180	9180	9180	9180	15
511	20250110	100600	1604160	9180	9170	9180	9170	101
512	20250110	100500	677290	9160	9160	9160	9160	0
513	20250110	100400	677290	9160	9160	9160	9160	0
514	20250110	100300	677290	9160	9160	9160	9160	0
515	20250110	100200	677290	9160	9160	9160	9160	7
516	20250110	100100	613170	9160	9160	9160	9160	0
517	20250110	100000	613170	9160	9160	9160	9160	1
518	20250110	095900	604010	9150	9150	9150	9150	0
519	20250110	095800	604010	9150	9150	9150	9150	0
520	20250110	095700	604010	9150	9150	9150	9150	0
521	20250110	095600	604010	9150	9150	9150	9150	0
522	20250110	095500	604010	9150	9150	9150	9150	0
523	20250110	095400	604010	9150	9150	9150	9150	0
524	20250110	095300	604010	9150	9150	9150	9150	50
525	20250110	095200	146510	9150	9150	9150	9150	0
526	20250110	095100	146510	9150	9150	9150	9150	0
527	20250110	095000	146510	9150	9150	9150	9150	0
528	20250110	094900	146510	9150	9150	9150	9150	0
529	20250110	094800	146510	9150	9150	9150	9150	0
530	20250110	094700	146510	9150	9150	9150	9150	0
531	20250110	094600	146510	9150	9150	9150	9150	0
532	20250110	094500	146510	9150	9150	9150	9150	0
533	20250110	094400	146510	9150	9150	9150	9150	0
534	20250110	094300	146510	9150	9150	9150	9150	0
535	20250110	094200	146510	9150	9150	9150	9150	0
536	20250110	094100	146510	9150	9150	9150	9150	0
537	20250110	094000	146510	9150	9150	9150	9150	0
538	20250110	093900	146510	9150	9150	9150	9150	0
539	20250110	093800	146510	9150	9150	9150	9150	0
540	20250110	093700	146510	9150	9150	9150	9150	0
541	20250110	093600	146510	9150	9150	9150	9150	0
542	20250110	093500	146510	9150	9150	9150	9150	0
543	20250110	093400	146510	9150	9150	9150	9150	0
544	20250110	093300	146510	9150	9150	9150	9150	0
545	20250110	093200	146510	9150	9150	9150	9150	0
546	20250110	093100	146510	9150	9150	9150	9150	0
547	20250110	093000	146510	9150	9150	9150	9150	0
548	20250110	092900	146510	9150	9150	9150	9150	0
549	20250110	092800	146510	9150	9150	9150	9150	0
550	20250110	092700	146510	9150	9150	9150	9150	0
551	20250110	092600	146510	9150	9150	9150	9150	0
552	20250110	092500	146510	9150	9150	9150	9150	0
553	20250110	092400	146510	9150	9150	9150	9150	0
554	20250110	092300	146510	9150	9150	9150	9150	0
555	20250110	092200	146510	9150	9150	9150	9150	0
556	20250110	092100	146510	9150	9150	9150	9150	0
557	20250110	092000	146510	9150	9150	9150	9150	0
558	20250110	091900	146510	9150	9150	9150	9150	4
559	20250110	091800	109910	9150	9150	9150	9150	0
560	20250110	091700	109910	9150	9150	9150	9150	1
561	20250110	091600	100760	9160	9160	9160	9160	0
562	20250110	091500	100760	9160	9160	9160	9160	0
563	20250110	091400	100760	9160	9160	9160	9160	0
564	20250110	091300	100760	9160	9160	9160	9160	0
565	20250110	091200	100760	9160	9160	9160	9160	0
566	20250110	091100	100760	9160	9160	9160	9160	0
567	20250110	091000	100760	9160	9160	9160	9160	0
568	20250110	090900	100760	9160	9160	9160	9160	0
569	20250110	090800	100760	9160	9160	9160	9160	0
570	20250110	090700	100760	9160	9160	9160	9160	0
571	20250110	090600	100760	9160	9160	9160	9160	0
572	20250110	090500	100760	9160	9160	9160	9160	0
573	20250110	090400	100760	9160	9160	9160	9160	4
574	20250110	090300	64120	9160	9160	9160	9160	0
575	20250110	090200	64120	9160	9160	9160	9160	0
576	20250110	090100	64120	9160	9160	9160	9160	0
577	20250110	090000	64120	9160	9160	9160	9160	7