KissMeData/002150/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	183600	138760250	6660	6660	6660	6660	235
3	20250113	183500	138760250	6660	6660	6660	6660	0
4	20250113	183400	138760250	6660	6660	6660	6660	0
5	20250113	183300	138760250	6660	6660	6660	6660	0
6	20250113	183200	138760250	6660	6660	6660	6660	0
7	20250113	183100	138760250	6660	6660	6660	6660	0
8	20250113	183000	138760250	6660	6660	6660	6660	0
9	20250113	182900	138760250	6660	6660	6660	6660	0
10	20250113	182800	138760250	6660	6660	6660	6660	0
11	20250113	182700	138760250	6660	6660	6660	6660	0
12	20250113	182600	138760250	6660	6660	6660	6660	0
13	20250113	182500	138760250	6660	6660	6660	6660	0
14	20250113	182400	138760250	6660	6660	6660	6660	0
15	20250113	182300	138760250	6660	6660	6660	6660	0
16	20250113	182200	138760250	6660	6660	6660	6660	0
17	20250113	182100	138760250	6660	6660	6660	6660	0
18	20250113	182000	138760250	6660	6660	6660	6660	0
19	20250113	181900	138760250	6660	6660	6660	6660	0
20	20250113	181800	138760250	6660	6660	6660	6660	0
21	20250113	181700	138760250	6660	6660	6660	6660	0
22	20250113	181600	138760250	6660	6660	6660	6660	0
23	20250113	181500	138760250	6660	6660	6660	6660	0
24	20250113	181400	138760250	6660	6660	6660	6660	0
25	20250113	181300	138760250	6660	6660	6660	6660	0
26	20250113	181200	138760250	6660	6660	6660	6660	0
27	20250113	181100	138760250	6660	6660	6660	6660	0
28	20250113	181000	138760250	6660	6660	6660	6660	0
29	20250113	180900	138760250	6660	6660	6660	6660	0
30	20250113	180800	138760250	6660	6660	6660	6660	0
31	20250113	180700	138760250	6660	6660	6660	6660	0
32	20250113	180600	138760250	6660	6660	6660	6660	235
33	20250113	180500	138760250	6660	6660	6660	6660	0
34	20250113	180400	138760250	6660	6660	6660	6660	0
35	20250113	180300	138760250	6660	6660	6660	6660	0
36	20250113	180200	138760250	6660	6660	6660	6660	0
37	20250113	180100	138760250	6660	6660	6660	6660	0
38	20250113	180000	138760250	6660	6660	6660	6660	0
39	20250113	175900	138760250	6660	6660	6660	6660	0
40	20250113	175800	138760250	6660	6660	6660	6660	0
41	20250113	175700	138760250	6660	6660	6660	6660	0
42	20250113	175600	138760250	6660	6660	6660	6660	0
43	20250113	175500	138760250	6660	6660	6660	6660	0
44	20250113	175400	138760250	6660	6660	6660	6660	0
45	20250113	175300	138760250	6660	6660	6660	6660	0
46	20250113	175200	138760250	6660	6660	6660	6660	0
47	20250113	175100	138760250	6660	6660	6660	6660	0
48	20250113	175000	138760250	6660	6660	6660	6660	0
49	20250113	174900	138760250	6660	6660	6660	6660	0
50	20250113	174800	138760250	6660	6660	6660	6660	0
51	20250113	174700	138760250	6660	6660	6660	6660	0
52	20250113	174600	138760250	6660	6660	6660	6660	0
53	20250113	174500	138760250	6660	6660	6660	6660	0
54	20250113	174400	138760250	6660	6660	6660	6660	0
55	20250113	174300	138760250	6660	6660	6660	6660	0
56	20250113	174200	138760250	6660	6660	6660	6660	0
57	20250113	174100	138760250	6660	6660	6660	6660	0
58	20250113	174000	138760250	6660	6660	6660	6660	0
59	20250113	173900	138760250	6660	6660	6660	6660	0
60	20250113	173800	138760250	6660	6660	6660	6660	0
61	20250113	173700	138760250	6660	6660	6660	6660	0
62	20250113	173600	138760250	6660	6660	6660	6660	235
63	20250113	173500	138760250	6660	6660	6660	6660	0
64	20250113	173400	138760250	6660	6660	6660	6660	0
65	20250113	173300	138760250	6660	6660	6660	6660	0
66	20250113	173200	138760250	6660	6660	6660	6660	0
67	20250113	173100	138760250	6660	6660	6660	6660	0
68	20250113	173000	138760250	6660	6660	6660	6660	0
69	20250113	172900	138760250	6660	6660	6660	6660	0
70	20250113	172800	138760250	6660	6660	6660	6660	0
71	20250113	172700	138760250	6660	6660	6660	6660	0
72	20250113	172600	138760250	6660	6660	6660	6660	0
73	20250113	172500	138760250	6660	6660	6660	6660	0
74	20250113	172400	138760250	6660	6660	6660	6660	0
75	20250113	172300	138760250	6660	6660	6660	6660	0
76	20250113	172200	138760250	6660	6660	6660	6660	0
77	20250113	172100	138760250	6660	6660	6660	6660	0
78	20250113	172000	138760250	6660	6660	6660	6660	0
79	20250113	171900	138760250	6660	6660	6660	6660	0
80	20250113	171800	138760250	6660	6660	6660	6660	0
81	20250113	171700	138760250	6660	6660	6660	6660	0
82	20250113	171600	138760250	6660	6660	6660	6660	0
83	20250113	171500	138760250	6660	6660	6660	6660	0
84	20250113	171400	138760250	6660	6660	6660	6660	0
85	20250113	171300	138760250	6660	6660	6660	6660	0
86	20250113	171200	138760250	6660	6660	6660	6660	0
87	20250113	171100	138760250	6660	6660	6660	6660	0
88	20250113	171000	138760250	6660	6660	6660	6660	0
89	20250113	170900	138760250	6660	6660	6660	6660	0
90	20250113	170800	138760250	6660	6660	6660	6660	0
91	20250113	170700	138760250	6660	6660	6660	6660	0
92	20250113	170600	138760250	6660	6660	6660	6660	235
93	20250113	170500	138760250	6660	6660	6660	6660	0
94	20250113	170400	138760250	6660	6660	6660	6660	0
95	20250113	170300	138760250	6660	6660	6660	6660	0
96	20250113	170200	138760250	6660	6660	6660	6660	0
97	20250113	170100	138760250	6660	6660	6660	6660	0
98	20250113	170000	138760250	6660	6660	6660	6660	0
99	20250113	165900	138760250	6660	6660	6660	6660	0
100	20250113	165800	138760250	6660	6660	6660	6660	0
101	20250113	165700	138760250	6660	6660	6660	6660	0
102	20250113	165600	138760250	6660	6660	6660	6660	0
103	20250113	165500	138760250	6660	6660	6660	6660	0
104	20250113	165400	138760250	6660	6660	6660	6660	0
105	20250113	165300	138760250	6660	6660	6660	6660	0
106	20250113	165200	138760250	6660	6660	6660	6660	0
107	20250113	165100	138760250	6660	6660	6660	6660	0
108	20250113	165000	138760250	6660	6660	6660	6660	0
109	20250113	164900	138760250	6660	6660	6660	6660	0
110	20250113	164800	138760250	6660	6660	6660	6660	0
111	20250113	164700	138760250	6660	6660	6660	6660	0
112	20250113	164600	138760250	6660	6660	6660	6660	0
113	20250113	164500	138760250	6660	6660	6660	6660	0
114	20250113	164400	138760250	6660	6660	6660	6660	0
115	20250113	164300	138760250	6660	6660	6660	6660	0
116	20250113	164200	138760250	6660	6660	6660	6660	0
117	20250113	164100	138760250	6660	6660	6660	6660	0
118	20250113	164000	138760250	6660	6660	6660	6660	0
119	20250113	163900	138760250	6660	6660	6660	6660	0
120	20250113	163800	138760250	6660	6660	6660	6660	0
121	20250113	163700	138760250	6660	6660	6660	6660	0
122	20250113	163600	138760250	6660	6660	6660	6660	235
123	20250113	163500	138760250	6660	6660	6660	6660	0
124	20250113	163400	138760250	6660	6660	6660	6660	0
125	20250113	163300	138760250	6660	6660	6660	6660	0
126	20250113	163200	138760250	6660	6660	6660	6660	0
127	20250113	163100	138760250	6660	6660	6660	6660	0
128	20250113	163000	138760250	6660	6660	6660	6660	0
129	20250113	162900	138760250	6660	6660	6660	6660	0
130	20250113	162800	138760250	6660	6660	6660	6660	0
131	20250113	162700	138760250	6660	6660	6660	6660	0
132	20250113	162600	138760250	6660	6660	6660	6660	0
133	20250113	162500	138760250	6660	6660	6660	6660	0
134	20250113	162400	138760250	6660	6660	6660	6660	0
135	20250113	162300	138760250	6660	6660	6660	6660	0
136	20250113	162200	138760250	6660	6660	6660	6660	0
137	20250113	162100	138760250	6660	6660	6660	6660	0
138	20250113	162000	138760250	6660	6660	6660	6660	0
139	20250113	161900	138760250	6660	6660	6660	6660	0
140	20250113	161800	138760250	6660	6660	6660	6660	0
141	20250113	161700	138760250	6660	6660	6660	6660	0
142	20250113	161600	138760250	6660	6660	6660	6660	0
143	20250113	161500	138760250	6660	6660	6660	6660	0
144	20250113	161400	138760250	6660	6660	6660	6660	0
145	20250113	161300	138760250	6660	6660	6660	6660	0
146	20250113	161200	138760250	6660	6660	6660	6660	0
147	20250113	161100	138760250	6660	6660	6660	6660	0
148	20250113	161000	138760250	6660	6660	6660	6660	0
149	20250113	160900	138760250	6660	6660	6660	6660	0
150	20250113	160800	138760250	6660	6660	6660	6660	0
151	20250113	160700	138760250	6660	6660	6660	6660	0
152	20250113	160600	138760250	6660	6660	6660	6660	235
153	20250113	160500	138760250	6660	6660	6660	6660	0
154	20250113	160400	138760250	6660	6660	6660	6660	0
155	20250113	160300	138760250	6660	6660	6660	6660	0
156	20250113	160200	138760250	6660	6660	6660	6660	0
157	20250113	160100	138760250	6660	6660	6660	6660	0
158	20250113	160000	138760250	6660	6660	6660	6660	0
159	20250113	155900	138760250	6660	6660	6660	6660	0
160	20250113	155800	138760250	6660	6660	6660	6660	0
161	20250113	155700	138760250	6660	6660	6660	6660	0
162	20250113	155600	138760250	6660	6660	6660	6660	0
163	20250113	155500	138760250	6660	6660	6660	6660	0
164	20250113	155400	138760250	6660	6660	6660	6660	0
165	20250113	155300	138760250	6660	6660	6660	6660	0
166	20250113	155200	138760250	6660	6660	6660	6660	0
167	20250113	155100	138760250	6660	6660	6660	6660	0
168	20250113	155000	138760250	6660	6660	6660	6660	0
169	20250113	154900	138760250	6660	6660	6660	6660	0
170	20250113	154800	138760250	6660	6660	6660	6660	0
171	20250113	154700	138760250	6660	6660	6660	6660	0
172	20250113	154600	138760250	6660	6660	6660	6660	0
173	20250113	154500	138760250	6660	6660	6660	6660	0
174	20250113	154400	138760250	6660	6660	6660	6660	0
175	20250113	154300	138760250	6660	6660	6660	6660	0
176	20250113	154200	138760250	6660	6660	6660	6660	0
177	20250113	154100	138760250	6660	6660	6660	6660	0
178	20250113	154000	138760250	6660	6660	6660	6660	0
179	20250113	153900	138760250	6660	6660	6660	6660	0
180	20250113	153800	138760250	6660	6660	6660	6660	0
181	20250113	153700	138760250	6660	6660	6660	6660	0
182	20250113	153600	138760250	6660	6660	6660	6660	235
183	20250113	153500	138760250	6660	6660	6660	6660	0
184	20250113	153400	138760250	6660	6660	6660	6660	0
185	20250113	153300	138760250	6660	6660	6660	6660	0
186	20250113	153200	138760250	6660	6660	6660	6660	0
187	20250113	153100	138760250	6660	6660	6660	6660	0
188	20250113	153000	138760250	6660	6660	6660	6660	235
189	20250113	152900	137195150	6660	6660	6660	6660	0
190	20250113	152800	137195150	6660	6660	6660	6660	0
191	20250113	152700	137195150	6660	6660	6660	6660	0
192	20250113	152600	137195150	6660	6660	6660	6660	0
193	20250113	152500	137195150	6660	6660	6660	6660	0
194	20250113	152400	137195150	6660	6660	6660	6660	0
195	20250113	152300	137195150	6660	6660	6660	6660	0
196	20250113	152200	137195150	6660	6660	6660	6660	0
197	20250113	152100	137195150	6660	6660	6660	6660	0
198	20250113	152000	137195150	6660	6660	6660	6660	0
199	20250113	151900	137195150	6660	6660	6660	6660	34
200	20250113	151800	136968710	6660	6660	6660	6660	0
201	20250113	151700	136968710	6660	6660	6660	6660	4
202	20250113	151600	136942070	6660	6660	6660	6660	8
203	20250113	151500	136888790	6660	6660	6660	6660	0
204	20250113	151400	136888790	6660	6660	6660	6660	0
205	20250113	151300	136888790	6660	6660	6660	6660	0
206	20250113	151200	136888790	6660	6660	6660	6660	0
207	20250113	151100	136888790	6660	6660	6660	6660	0
208	20250113	151000	136888790	6660	6660	6660	6660	0
209	20250113	150900	136888790	6660	6660	6660	6660	20
210	20250113	150800	136755590	6670	6670	6670	6670	0
211	20250113	150700	136755590	6670	6670	6670	6670	5
212	20250113	150600	136722240	6670	6670	6670	6670	0
213	20250113	150500	136722240	6670	6670	6670	6670	0
214	20250113	150400	136722240	6670	6670	6670	6670	1
215	20250113	150300	136715570	6670	6670	6670	6670	1
216	20250113	150200	136708900	6670	6670	6670	6670	0
217	20250113	150100	136708900	6670	6670	6670	6670	18
218	20250113	150000	136588840	6670	6670	6670	6670	20
219	20250113	145900	136455440	6670	6670	6670	6670	43
220	20250113	145800	136168630	6670	6670	6670	6670	0
221	20250113	145700	136168630	6670	6670	6670	6670	0
222	20250113	145600	136168630	6670	6670	6670	6670	20
223	20250113	145500	136035230	6670	6670	6670	6670	0
224	20250113	145400	136035230	6670	6670	6670	6670	100
225	20250113	145300	135368230	6670	6670	6670	6670	0
226	20250113	145200	135368230	6670	6670	6670	6670	0
227	20250113	145100	135368230	6670	6670	6670	6670	0
228	20250113	145000	135368230	6670	6670	6670	6670	0
229	20250113	144900	135368230	6670	6670	6670	6670	0
230	20250113	144800	135368230	6670	6670	6670	6670	0
231	20250113	144700	135368230	6670	6670	6670	6670	0
232	20250113	144600	135368230	6670	6670	6670	6670	0
233	20250113	144500	135368230	6670	6670	6670	6670	0
234	20250113	144400	135368230	6670	6670	6670	6670	0
235	20250113	144300	135368230	6670	6670	6670	6670	0
236	20250113	144200	135368230	6670	6670	6670	6670	0
237	20250113	144100	135368230	6670	6670	6670	6670	0
238	20250113	144000	135368230	6670	6670	6670	6670	0
239	20250113	143900	135368230	6670	6670	6670	6670	0
240	20250113	143800	135368230	6670	6670	6670	6670	0
241	20250113	143700	135368230	6670	6670	6670	6670	0
242	20250113	143600	135368230	6670	6670	6670	6670	1
243	20250113	143500	135361560	6670	6670	6670	6670	0
244	20250113	143400	135361560	6670	6670	6670	6670	0
245	20250113	143300	135361560	6670	6670	6670	6670	0
246	20250113	143200	135361560	6670	6670	6670	6670	150
247	20250113	143100	134361060	6660	6660	6660	6660	0
248	20250113	143000	134361060	6660	6660	6660	6660	0
249	20250113	142900	134361060	6660	6660	6660	6660	0
250	20250113	142800	134361060	6660	6660	6660	6660	0
251	20250113	142700	134361060	6660	6660	6660	6660	0
252	20250113	142600	134361060	6660	6660	6660	6660	0
253	20250113	142500	134361060	6660	6660	6660	6660	150
254	20250113	142400	133362060	6660	6660	6660	6660	0
255	20250113	142300	133362060	6660	6660	6660	6660	35
256	20250113	142200	133128960	6680	6680	6680	6680	0
257	20250113	142100	133128960	6680	6680	6680	6680	0
258	20250113	142000	133128960	6680	6680	6680	6680	0
259	20250113	141900	133128960	6680	6680	6680	6680	0
260	20250113	141800	133128960	6680	6680	6680	6680	0
261	20250113	141700	133128960	6680	6680	6680	6680	0
262	20250113	141600	133128960	6680	6680	6680	6680	0
263	20250113	141500	133128960	6680	6680	6680	6680	0
264	20250113	141400	133128960	6680	6670	6680	6670	75
265	20250113	141300	132628460	6660	6660	6660	6660	0
266	20250113	141200	132628460	6660	6660	6660	6660	0
267	20250113	141100	132628460	6660	6660	6660	6660	0
268	20250113	141000	132628460	6660	6660	6660	6660	0
269	20250113	140900	132628460	6660	6660	6660	6660	0
270	20250113	140800	132628460	6660	6660	6660	6660	0
271	20250113	140700	132628460	6660	6660	6660	6660	48
272	20250113	140600	132308780	6660	6660	6660	6660	0
273	20250113	140500	132308780	6660	6660	6660	6660	0
274	20250113	140400	132308780	6660	6660	6660	6660	1500
275	20250113	140300	122318780	6650	6650	6650	6650	300
276	20250113	140200	120323780	6650	6650	6650	6650	0
277	20250113	140100	120323780	6650	6650	6650	6650	0
278	20250113	140000	120323780	6650	6650	6650	6650	0
279	20250113	135900	120323780	6650	6650	6650	6650	8
280	20250113	135800	120270580	6650	6650	6650	6650	0
281	20250113	135700	120270580	6650	6650	6650	6650	0
282	20250113	135600	120270580	6650	6650	6650	6650	0
283	20250113	135500	120270580	6650	6650	6650	6650	0
284	20250113	135400	120270580	6650	6650	6650	6650	0
285	20250113	135300	120270580	6650	6650	6650	6650	0
286	20250113	135200	120270580	6650	6650	6650	6650	0
287	20250113	135100	120270580	6650	6650	6650	6650	5
288	20250113	135000	120237330	6640	6640	6640	6640	0
289	20250113	134900	120237330	6640	6640	6640	6640	0
290	20250113	134800	120237330	6640	6640	6640	6640	0
291	20250113	134700	120237330	6640	6640	6640	6640	0
292	20250113	134600	120237330	6640	6640	6640	6640	0
293	20250113	134500	120237330	6640	6640	6640	6640	3
294	20250113	134400	120217410	6640	6640	6640	6640	0
295	20250113	134300	120217410	6640	6640	6640	6640	0
296	20250113	134200	120217410	6640	6640	6640	6640	0
297	20250113	134100	120217410	6640	6640	6640	6640	0
298	20250113	134000	120217410	6640	6640	6640	6640	0
299	20250113	133900	120217410	6640	6640	6640	6640	99
300	20250113	133800	119560050	6660	6660	6660	6660	0
301	20250113	133700	119560050	6660	6660	6660	6660	0
302	20250113	133600	119560050	6660	6660	6660	6660	0
303	20250113	133500	119560050	6660	6660	6660	6660	0
304	20250113	133400	119560050	6660	6660	6660	6660	0
305	20250113	133300	119560050	6660	6660	6660	6660	0
306	20250113	133200	119560050	6660	6660	6660	6660	0
307	20250113	133100	119560050	6660	6660	6660	6660	0
308	20250113	133000	119560050	6660	6660	6660	6660	0
309	20250113	132900	119560050	6660	6660	6660	6660	0
310	20250113	132800	119560050	6660	6660	6660	6660	0
311	20250113	132700	119560050	6660	6660	6660	6660	0
312	20250113	132600	119560050	6660	6660	6660	6660	0
313	20250113	132500	119560050	6660	6660	6660	6660	0
314	20250113	132400	119560050	6660	6660	6660	6660	0
315	20250113	132300	119560050	6660	6660	6660	6660	0
316	20250113	132200	119560050	6660	6660	6660	6660	0
317	20250113	132100	119560050	6660	6660	6660	6660	0
318	20250113	132000	119560050	6660	6660	6660	6660	0
319	20250113	131900	119560050	6660	6660	6660	6660	0
320	20250113	131800	119560050	6660	6660	6660	6660	0
321	20250113	131700	119560050	6660	6660	6660	6660	0
322	20250113	131600	119560050	6660	6660	6660	6660	50
323	20250113	131500	119227050	6660	6660	6660	6660	0
324	20250113	131400	119227050	6660	6660	6660	6660	45
325	20250113	131300	118927350	6660	6660	6660	6660	101
326	20250113	131200	118254690	6630	6630	6630	6630	0
327	20250113	131100	118254690	6630	6630	6630	6630	0
328	20250113	131000	118254690	6630	6630	6630	6630	0
329	20250113	130900	118254690	6630	6630	6630	6630	0
330	20250113	130800	118254690	6630	6630	6630	6630	0
331	20250113	130700	118254690	6630	6630	6630	6630	0
332	20250113	130600	118254690	6630	6630	6630	6630	0
333	20250113	130500	118254690	6630	6630	6630	6630	15
334	20250113	130400	118155240	6630	6630	6630	6630	0
335	20250113	130300	118155240	6630	6630	6630	6630	0
336	20250113	130200	118155240	6630	6630	6630	6630	58
337	20250113	130100	117770700	6630	6630	6630	6630	0
338	20250113	130000	117770700	6630	6630	6630	6630	0
339	20250113	125900	117770700	6630	6630	6630	6630	0
340	20250113	125800	117770700	6630	6630	6630	6630	0
341	20250113	125700	117770700	6630	6630	6630	6630	0
342	20250113	125600	117770700	6630	6630	6630	6630	0
343	20250113	125500	117770700	6630	6630	6630	6630	0
344	20250113	125400	117770700	6630	6630	6630	6630	0
345	20250113	125300	117770700	6630	6650	6650	6630	14
346	20250113	125200	117677680	6650	6650	6650	6650	0
347	20250113	125100	117677680	6650	6650	6650	6650	0
348	20250113	125000	117677680	6650	6650	6650	6650	0
349	20250113	124900	117677680	6650	6650	6650	6650	0
350	20250113	124800	117677680	6650	6650	6650	6650	0
351	20250113	124700	117677680	6650	6650	6650	6650	104
352	20250113	124600	116986080	6650	6650	6650	6650	0
353	20250113	124500	116986080	6650	6650	6650	6650	0
354	20250113	124400	116986080	6650	6650	6650	6650	0
355	20250113	124300	116986080	6650	6650	6650	6650	0
356	20250113	124200	116986080	6650	6650	6650	6650	0
357	20250113	124100	116986080	6650	6650	6650	6650	0
358	20250113	124000	116986080	6650	6650	6650	6650	100
359	20250113	123900	116321080	6640	6640	6640	6640	0
360	20250113	123800	116321080	6640	6640	6640	6640	0
361	20250113	123700	116321080	6640	6640	6640	6640	10
362	20250113	123600	116254680	6640	6640	6640	6640	0
363	20250113	123500	116254680	6640	6640	6640	6640	10
364	20250113	123400	116188280	6630	6630	6630	6630	206
365	20250113	123300	114822500	6640	6640	6640	6640	0
366	20250113	123200	114822500	6640	6640	6640	6640	0
367	20250113	123100	114822500	6640	6640	6640	6640	0
368	20250113	123000	114822500	6640	6640	6640	6640	0
369	20250113	122900	114822500	6640	6640	6640	6640	0
370	20250113	122800	114822500	6640	6640	6640	6640	0
371	20250113	122700	114822500	6640	6640	6640	6640	1
372	20250113	122600	114815860	6640	6640	6640	6640	0
373	20250113	122500	114815860	6640	6640	6640	6640	1
374	20250113	122400	114809220	6640	6640	6640	6640	0
375	20250113	122300	114809220	6640	6640	6640	6640	0
376	20250113	122200	114809220	6640	6640	6640	6640	437
377	20250113	122100	111907540	6640	6640	6640	6640	0
378	20250113	122000	111907540	6640	6640	6640	6640	0
379	20250113	121900	111907540	6640	6640	6640	6640	0
380	20250113	121800	111907540	6640	6640	6640	6640	0
381	20250113	121700	111907540	6640	6640	6640	6640	0
382	20250113	121600	111907540	6640	6640	6640	6640	0
383	20250113	121500	111907540	6640	6640	6640	6640	100
384	20250113	121400	111243540	6650	6650	6650	6650	0
385	20250113	121300	111243540	6650	6650	6650	6650	0
386	20250113	121200	111243540	6650	6650	6650	6650	0
387	20250113	121100	111243540	6650	6650	6650	6650	0
388	20250113	121000	111243540	6650	6650	6650	6650	0
389	20250113	120900	111243540	6650	6650	6650	6650	0
390	20250113	120800	111243540	6650	6650	6650	6650	0
391	20250113	120700	111243540	6650	6650	6650	6650	43
392	20250113	120600	110957590	6660	6660	6660	6660	0
393	20250113	120500	110957590	6660	6660	6660	6660	0
394	20250113	120400	110957590	6660	6660	6660	6660	0
395	20250113	120300	110957590	6660	6660	6660	6660	0
396	20250113	120200	110957590	6660	6660	6660	6660	0
397	20250113	120100	110957590	6660	6660	6660	6660	0
398	20250113	120000	110957590	6660	6660	6660	6660	0
399	20250113	115900	110957590	6660	6660	6660	6660	0
400	20250113	115800	110957590	6660	6660	6660	6660	0
401	20250113	115700	110957590	6660	6660	6660	6660	0
402	20250113	115600	110957590	6660	6660	6660	6660	0
403	20250113	115500	110957590	6660	6660	6660	6660	12
404	20250113	115400	110877670	6660	6660	6660	6660	0
405	20250113	115300	110877670	6660	6660	6660	6660	0
406	20250113	115200	110877670	6660	6660	6660	6660	0
407	20250113	115100	110877670	6660	6660	6660	6660	0
408	20250113	115000	110877670	6660	6660	6660	6660	0
409	20250113	114900	110877670	6660	6660	6660	6660	0
410	20250113	114800	110877670	6660	6660	6660	6660	0
411	20250113	114700	110877670	6660	6660	6660	6660	0
412	20250113	114600	110877670	6660	6660	6660	6660	0
413	20250113	114500	110877670	6660	6660	6660	6660	0
414	20250113	114400	110877670	6660	6660	6660	6660	0
415	20250113	114300	110877670	6660	6660	6660	6660	0
416	20250113	114200	110877670	6660	6660	6660	6660	0
417	20250113	114100	110877670	6660	6660	6660	6660	0
418	20250113	114000	110877670	6660	6660	6660	6660	0
419	20250113	113900	110877670	6660	6660	6660	6660	0
420	20250113	113800	110877670	6660	6660	6660	6660	0
421	20250113	113700	110877670	6660	6660	6660	6660	0
422	20250113	113600	110877670	6660	6660	6660	6660	22
423	20250113	113500	110731150	6660	6650	6660	6650	13
424	20250113	113400	110644600	6650	6650	6650	6650	0
425	20250113	113300	110644600	6650	6650	6650	6650	0
426	20250113	113200	110644600	6650	6650	6650	6650	10
427	20250113	113100	110578100	6650	6650	6650	6650	0
428	20250113	113000	110578100	6650	6650	6650	6650	0
429	20250113	112900	110578100	6650	6650	6650	6650	0
430	20250113	112800	110578100	6650	6650	6650	6650	0
431	20250113	112700	110578100	6650	6650	6650	6650	0
432	20250113	112600	110578100	6650	6650	6650	6650	0
433	20250113	112500	110578100	6650	6650	6650	6650	0
434	20250113	112400	110578100	6650	6650	6650	6650	5
435	20250113	112300	110544850	6650	6650	6650	6650	0
436	20250113	112200	110544850	6650	6650	6650	6650	0
437	20250113	112100	110544850	6650	6650	6650	6650	120
438	20250113	112000	109746850	6650	6650	6650	6650	0
439	20250113	111900	109746850	6650	6650	6650	6650	0
440	20250113	111800	109746850	6650	6650	6650	6650	0
441	20250113	111700	109746850	6650	6650	6650	6650	21
442	20250113	111600	109607200	6660	6660	6660	6660	550
443	20250113	111500	105944200	6650	6650	6650	6650	0
444	20250113	111400	105944200	6650	6650	6650	6650	20
445	20250113	111300	105811200	6650	6650	6650	6650	9
446	20250113	111200	105751350	6650	6650	6650	6650	0
447	20250113	111100	105751350	6650	6650	6650	6650	0
448	20250113	111000	105751350	6650	6650	6650	6650	22
449	20250113	110900	105605050	6660	6660	6660	6660	0
450	20250113	110800	105605050	6660	6660	6660	6660	1
451	20250113	110700	105598390	6640	6640	6640	6640	0
452	20250113	110600	105598390	6640	6640	6640	6640	0
453	20250113	110500	105598390	6640	6640	6640	6640	0
454	20250113	110400	105598390	6640	6640	6640	6640	0
455	20250113	110300	105598390	6640	6640	6640	6640	83
456	20250113	110200	105047270	6640	6640	6640	6640	154
457	20250113	110100	104024710	6640	6640	6640	6640	33
458	20250113	110000	103805590	6650	6650	6650	6650	1
459	20250113	105900	103798940	6640	6640	6640	6640	0
460	20250113	105800	103798940	6640	6640	6640	6640	0
461	20250113	105700	103798940	6640	6640	6640	6640	0
462	20250113	105600	103798940	6640	6640	6640	6640	0
463	20250113	105500	103798940	6640	6650	6650	6640	175
464	20250113	105400	102635940	6650	6650	6650	6650	0
465	20250113	105300	102635940	6650	6650	6650	6650	100
466	20250113	105200	101970940	6650	6650	6650	6650	0
467	20250113	105100	101970940	6650	6650	6650	6650	0
468	20250113	105000	101970940	6650	6650	6650	6650	0
469	20250113	104900	101970940	6650	6650	6650	6650	0
470	20250113	104800	101970940	6650	6650	6650	6650	0
471	20250113	104700	101970940	6650	6650	6650	6650	1939
472	20250113	104600	89076590	6650	6650	6660	6650	1098
473	20250113	104500	81774880	6650	6650	6650	6650	0
474	20250113	104400	81774880	6650	6650	6650	6650	41
475	20250113	104300	81502230	6650	6650	6650	6650	0
476	20250113	104200	81502230	6650	6650	6650	6650	0
477	20250113	104100	81502230	6650	6650	6650	6650	0
478	20250113	104000	81502230	6650	6650	6650	6650	0
479	20250113	103900	81502230	6650	6650	6650	6650	220
480	20250113	103800	80039230	6660	6660	6660	6660	0
481	20250113	103700	80039230	6660	6660	6660	6660	0
482	20250113	103600	80039230	6660	6660	6660	6660	501
483	20250113	103500	76702570	6680	6680	6680	6680	10
484	20250113	103400	76635770	6660	6660	6660	6660	1
485	20250113	103300	76629110	6660	6660	6660	6660	0
486	20250113	103200	76629110	6660	6670	6670	6650	97
487	20250113	103100	75982930	6680	6680	6680	6680	1
488	20250113	103000	75976250	6650	6660	6660	6650	226
489	20250113	102900	74473210	6670	6670	6670	6670	0
490	20250113	102800	74473210	6670	6670	6670	6670	0
491	20250113	102700	74473210	6670	6670	6670	6670	4015
492	20250113	102600	47693160	6670	6670	6670	6670	0
493	20250113	102500	47693160	6670	6670	6670	6670	0
494	20250113	102400	47693160	6670	6670	6670	6670	0
495	20250113	102300	47693160	6670	6670	6670	6670	2
496	20250113	102200	47679820	6640	6640	6640	6640	0
497	20250113	102100	47679820	6640	6640	6640	6640	0
498	20250113	102000	47679820	6640	6640	6640	6640	0
499	20250113	101900	47679820	6640	6640	6640	6640	0
500	20250113	101800	47679820	6640	6640	6640	6640	0
501	20250113	101700	47679820	6640	6640	6640	6640	0
502	20250113	101600	47679820	6640	6640	6640	6640	0
503	20250113	101500	47679820	6640	6640	6640	6640	24
504	20250113	101400	47520460	6630	6630	6630	6630	0
505	20250113	101300	47520460	6630	6630	6630	6630	0
506	20250113	101200	47520460	6630	6630	6630	6630	0
507	20250113	101100	47520460	6630	6630	6630	6630	0
508	20250113	101000	47520460	6630	6630	6630	6630	20
509	20250113	100900	47387860	6630	6630	6630	6630	0
510	20250113	100800	47387860	6630	6630	6630	6630	4
511	20250113	100700	47361340	6680	6640	6680	6630	344
512	20250113	100600	45080070	6640	6640	6640	6640	0
513	20250113	100500	45080070	6640	6640	6640	6640	97
514	20250113	100400	44435990	6640	6640	6640	6640	34
515	20250113	100300	44210230	6640	6640	6640	6640	23
516	20250113	100200	44057510	6650	6650	6650	6650	302
517	20250113	100100	42049210	6650	6650	6650	6650	15
518	20250113	100000	41949460	6680	6660	6680	6650	440
519	20250113	095900	39020390	6650	6650	6650	6650	0
520	20250113	095800	39020390	6650	6650	6650	6650	0
521	20250113	095700	39020390	6650	6650	6650	6650	0
522	20250113	095600	39020390	6650	6650	6650	6650	0
523	20250113	095500	39020390	6650	6650	6650	6650	0
524	20250113	095400	39020390	6650	6650	6650	6650	0
525	20250113	095300	39020390	6650	6650	6650	6650	10
526	20250113	095200	38953890	6650	6650	6650	6650	0
527	20250113	095100	38953890	6650	6650	6650	6650	0
528	20250113	095000	38953890	6650	6650	6650	6650	17
529	20250113	094900	38840840	6660	6660	6660	6660	0
530	20250113	094800	38840840	6660	6660	6660	6660	127
531	20250113	094700	37995020	6660	6660	6660	6660	50
532	20250113	094600	37662020	6680	6680	6680	6680	0
533	20250113	094500	37662020	6680	6680	6680	6680	30
534	20250113	094400	37461620	6680	6680	6680	6680	0
535	20250113	094300	37461620	6680	6680	6680	6680	3
536	20250113	094200	37441580	6680	6680	6680	6680	0
537	20250113	094100	37441580	6680	6660	6680	6660	51
538	20250113	094000	37101900	6680	6680	6680	6680	1
539	20250113	093900	37095220	6660	6660	6660	6660	0
540	20250113	093800	37095220	6660	6660	6660	6660	0
541	20250113	093700	37095220	6660	6660	6660	6660	112
542	20250113	093600	36349300	6670	6670	6670	6670	130
543	20250113	093500	35482200	6670	6670	6670	6670	0
544	20250113	093400	35482200	6670	6670	6670	6670	1
545	20250113	093300	35475530	6660	6670	6670	6660	230
546	20250113	093200	33941630	6670	6670	6670	6670	0
547	20250113	093100	33941630	6670	6670	6670	6670	9
548	20250113	093000	33881600	6660	6660	6660	6660	0
549	20250113	092900	33881600	6660	6660	6660	6660	0
550	20250113	092800	33881600	6660	6660	6660	6660	110
551	20250113	092700	33149000	6680	6680	6680	6680	100
552	20250113	092600	32481000	6680	6680	6680	6680	0
553	20250113	092500	32481000	6680	6680	6680	6680	0
554	20250113	092400	32481000	6680	6670	6680	6670	410
555	20250113	092300	29746290	6670	6670	6670	6670	73
556	20250113	092200	29259380	6680	6680	6680	6680	0
557	20250113	092100	29259380	6680	6680	6680	6680	0
558	20250113	092000	29259380	6680	6680	6680	6680	0
559	20250113	091900	29259380	6680	6680	6680	6680	60
560	20250113	091800	28858580	6680	6680	6680	6680	1
561	20250113	091700	28851900	6650	6670	6670	6650	1718
562	20250113	091600	17420000	6660	6660	6660	6660	0
563	20250113	091500	17420000	6660	6670	6670	6660	500
564	20250113	091400	14089990	6680	6680	6680	6680	1
565	20250113	091300	14083310	6690	6690	6690	6690	21
566	20250113	091200	13942820	6690	6690	6690	6690	15
567	20250113	091100	13842470	6690	6690	6690	6690	149
568	20250113	091000	12845660	6690	6690	6690	6690	3
569	20250113	090900	12825590	6650	6660	6660	6650	85
570	20250113	090800	12260330	6660	6670	6670	6660	8
571	20250113	090700	12207040	6690	6690	6690	6690	2
572	20250113	090600	12193660	6690	6680	6690	6680	3
573	20250113	090500	12173610	6680	6680	6680	6680	234
574	20250113	090400	10610490	6690	6710	6710	6680	1051
575	20250113	090300	3584220	6710	6700	6710	6700	176
576	20250113	090200	2404440	6670	6670	6670	6670	0
577	20250113	090100	2404440	6670	6670	6670	6670	0
578	20250113	090000	2404440	6670	6660	6670	6660	361