KissMeData/001560/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	183500	19722670	8880	8880	8880	8880	69
3	20250115	183400	19722670	8880	8880	8880	8880	0
4	20250115	183300	19722670	8880	8880	8880	8880	0
5	20250115	183200	19722670	8880	8880	8880	8880	0
6	20250115	183100	19722670	8880	8880	8880	8880	0
7	20250115	183000	19722670	8880	8880	8880	8880	0
8	20250115	182900	19722670	8880	8880	8880	8880	0
9	20250115	182800	19722670	8880	8880	8880	8880	0
10	20250115	182700	19722670	8880	8880	8880	8880	0
11	20250115	182600	19722670	8880	8880	8880	8880	0
12	20250115	182500	19722670	8880	8880	8880	8880	0
13	20250115	182400	19722670	8880	8880	8880	8880	0
14	20250115	182300	19722670	8880	8880	8880	8880	0
15	20250115	182200	19722670	8880	8880	8880	8880	0
16	20250115	182100	19722670	8880	8880	8880	8880	0
17	20250115	182000	19722670	8880	8880	8880	8880	0
18	20250115	181900	19722670	8880	8880	8880	8880	0
19	20250115	181800	19722670	8880	8880	8880	8880	0
20	20250115	181700	19722670	8880	8880	8880	8880	0
21	20250115	181600	19722670	8880	8880	8880	8880	0
22	20250115	181500	19722670	8880	8880	8880	8880	0
23	20250115	181400	19722670	8880	8880	8880	8880	0
24	20250115	181300	19722670	8880	8880	8880	8880	0
25	20250115	181200	19722670	8880	8880	8880	8880	0
26	20250115	181100	19722670	8880	8880	8880	8880	0
27	20250115	181000	19722670	8880	8880	8880	8880	0
28	20250115	180900	19722670	8880	8880	8880	8880	0
29	20250115	180800	19722670	8880	8880	8880	8880	0
30	20250115	180700	19722670	8880	8880	8880	8880	0
31	20250115	180600	19722670	8880	8880	8880	8880	0
32	20250115	180500	19722670	8880	8880	8880	8880	69
33	20250115	180400	19722670	8880	8880	8880	8880	0
34	20250115	180300	19722670	8880	8880	8880	8880	0
35	20250115	180200	19722670	8880	8880	8880	8880	0
36	20250115	180100	19722670	8880	8880	8880	8880	0
37	20250115	180000	19722670	8880	8880	8880	8880	0
38	20250115	175900	19722670	8880	8880	8880	8880	0
39	20250115	175800	19722670	8880	8880	8880	8880	0
40	20250115	175700	19722670	8880	8880	8880	8880	0
41	20250115	175600	19722670	8880	8880	8880	8880	0
42	20250115	175500	19722670	8880	8880	8880	8880	0
43	20250115	175400	19722670	8880	8880	8880	8880	0
44	20250115	175300	19722670	8880	8880	8880	8880	0
45	20250115	175200	19722670	8880	8880	8880	8880	0
46	20250115	175100	19722670	8880	8880	8880	8880	0
47	20250115	175000	19722670	8880	8880	8880	8880	0
48	20250115	174900	19722670	8880	8880	8880	8880	0
49	20250115	174800	19722670	8880	8880	8880	8880	0
50	20250115	174700	19722670	8880	8880	8880	8880	0
51	20250115	174600	19722670	8880	8880	8880	8880	0
52	20250115	174500	19722670	8880	8880	8880	8880	0
53	20250115	174400	19722670	8880	8880	8880	8880	0
54	20250115	174300	19722670	8880	8880	8880	8880	0
55	20250115	174200	19722670	8880	8880	8880	8880	0
56	20250115	174100	19722670	8880	8880	8880	8880	0
57	20250115	174000	19722670	8880	8880	8880	8880	0
58	20250115	173900	19722670	8880	8880	8880	8880	0
59	20250115	173800	19722670	8880	8880	8880	8880	0
60	20250115	173700	19722670	8880	8880	8880	8880	0
61	20250115	173600	19722670	8880	8880	8880	8880	0
62	20250115	173500	19722670	8880	8880	8880	8880	69
63	20250115	173400	19722670	8880	8880	8880	8880	0
64	20250115	173300	19722670	8880	8880	8880	8880	0
65	20250115	173200	19722670	8880	8880	8880	8880	0
66	20250115	173100	19722670	8880	8880	8880	8880	0
67	20250115	173000	19722670	8880	8880	8880	8880	0
68	20250115	172900	19722670	8880	8880	8880	8880	0
69	20250115	172800	19722670	8880	8880	8880	8880	0
70	20250115	172700	19722670	8880	8880	8880	8880	0
71	20250115	172600	19722670	8880	8880	8880	8880	0
72	20250115	172500	19722670	8880	8880	8880	8880	0
73	20250115	172400	19722670	8880	8880	8880	8880	0
74	20250115	172300	19722670	8880	8880	8880	8880	0
75	20250115	172200	19722670	8880	8880	8880	8880	0
76	20250115	172100	19722670	8880	8880	8880	8880	0
77	20250115	172000	19722670	8880	8880	8880	8880	0
78	20250115	171900	19722670	8880	8880	8880	8880	0
79	20250115	171800	19722670	8880	8880	8880	8880	0
80	20250115	171700	19722670	8880	8880	8880	8880	0
81	20250115	171600	19722670	8880	8880	8880	8880	0
82	20250115	171500	19722670	8880	8880	8880	8880	0
83	20250115	171400	19722670	8880	8880	8880	8880	0
84	20250115	171300	19722670	8880	8880	8880	8880	0
85	20250115	171200	19722670	8880	8880	8880	8880	0
86	20250115	171100	19722670	8880	8880	8880	8880	0
87	20250115	171000	19722670	8880	8880	8880	8880	0
88	20250115	170900	19722670	8880	8880	8880	8880	0
89	20250115	170800	19722670	8880	8880	8880	8880	0
90	20250115	170700	19722670	8880	8880	8880	8880	0
91	20250115	170600	19722670	8880	8880	8880	8880	0
92	20250115	170500	19722670	8880	8880	8880	8880	69
93	20250115	170400	19722670	8880	8880	8880	8880	0
94	20250115	170300	19722670	8880	8880	8880	8880	0
95	20250115	170200	19722670	8880	8880	8880	8880	0
96	20250115	170100	19722670	8880	8880	8880	8880	0
97	20250115	170000	19722670	8880	8880	8880	8880	0
98	20250115	165900	19722670	8880	8880	8880	8880	0
99	20250115	165800	19722670	8880	8880	8880	8880	0
100	20250115	165700	19722670	8880	8880	8880	8880	0
101	20250115	165600	19722670	8880	8880	8880	8880	0
102	20250115	165500	19722670	8880	8880	8880	8880	0
103	20250115	165400	19722670	8880	8880	8880	8880	0
104	20250115	165300	19722670	8880	8880	8880	8880	0
105	20250115	165200	19722670	8880	8880	8880	8880	0
106	20250115	165100	19722670	8880	8880	8880	8880	0
107	20250115	165000	19722670	8880	8880	8880	8880	0
108	20250115	164900	19722670	8880	8880	8880	8880	0
109	20250115	164800	19722670	8880	8880	8880	8880	0
110	20250115	164700	19722670	8880	8880	8880	8880	0
111	20250115	164600	19722670	8880	8880	8880	8880	0
112	20250115	164500	19722670	8880	8880	8880	8880	0
113	20250115	164400	19722670	8880	8880	8880	8880	0
114	20250115	164300	19722670	8880	8880	8880	8880	0
115	20250115	164200	19722670	8880	8880	8880	8880	0
116	20250115	164100	19722670	8880	8880	8880	8880	0
117	20250115	164000	19722670	8880	8880	8880	8880	0
118	20250115	163900	19722670	8880	8880	8880	8880	0
119	20250115	163800	19722670	8880	8880	8880	8880	0
120	20250115	163700	19722670	8880	8880	8880	8880	0
121	20250115	163600	19722670	8880	8880	8880	8880	0
122	20250115	163500	19722670	8880	8880	8880	8880	69
123	20250115	163400	19722670	8880	8880	8880	8880	0
124	20250115	163300	19722670	8880	8880	8880	8880	0
125	20250115	163200	19722670	8880	8880	8880	8880	0
126	20250115	163100	19722670	8880	8880	8880	8880	0
127	20250115	163000	19722670	8880	8880	8880	8880	0
128	20250115	162900	19722670	8880	8880	8880	8880	0
129	20250115	162800	19722670	8880	8880	8880	8880	0
130	20250115	162700	19722670	8880	8880	8880	8880	0
131	20250115	162600	19722670	8880	8880	8880	8880	0
132	20250115	162500	19722670	8880	8880	8880	8880	0
133	20250115	162400	19722670	8880	8880	8880	8880	0
134	20250115	162300	19722670	8880	8880	8880	8880	0
135	20250115	162200	19722670	8880	8880	8880	8880	0
136	20250115	162100	19722670	8880	8880	8880	8880	0
137	20250115	162000	19722670	8880	8880	8880	8880	0
138	20250115	161900	19722670	8880	8880	8880	8880	0
139	20250115	161800	19722670	8880	8880	8880	8880	0
140	20250115	161700	19722670	8880	8880	8880	8880	0
141	20250115	161600	19722670	8880	8880	8880	8880	0
142	20250115	161500	19722670	8880	8880	8880	8880	0
143	20250115	161400	19722670	8880	8880	8880	8880	0
144	20250115	161300	19722670	8880	8880	8880	8880	0
145	20250115	161200	19722670	8880	8880	8880	8880	0
146	20250115	161100	19722670	8880	8880	8880	8880	0
147	20250115	161000	19722670	8880	8880	8880	8880	0
148	20250115	160900	19722670	8880	8880	8880	8880	0
149	20250115	160800	19722670	8880	8880	8880	8880	0
150	20250115	160700	19722670	8880	8880	8880	8880	0
151	20250115	160600	19722670	8880	8880	8880	8880	0
152	20250115	160500	19722670	8880	8880	8880	8880	69
153	20250115	160400	19722670	8880	8880	8880	8880	0
154	20250115	160300	19722670	8880	8880	8880	8880	0
155	20250115	160200	19722670	8880	8880	8880	8880	0
156	20250115	160100	19722670	8880	8880	8880	8880	0
157	20250115	160000	19722670	8880	8880	8880	8880	0
158	20250115	155900	19722670	8880	8880	8880	8880	0
159	20250115	155800	19722670	8880	8880	8880	8880	0
160	20250115	155700	19722670	8880	8880	8880	8880	0
161	20250115	155600	19722670	8880	8880	8880	8880	0
162	20250115	155500	19722670	8880	8880	8880	8880	0
163	20250115	155400	19722670	8880	8880	8880	8880	0
164	20250115	155300	19722670	8880	8880	8880	8880	0
165	20250115	155200	19722670	8880	8880	8880	8880	0
166	20250115	155100	19722670	8880	8880	8880	8880	0
167	20250115	155000	19722670	8880	8880	8880	8880	0
168	20250115	154900	19722670	8880	8880	8880	8880	0
169	20250115	154800	19722670	8880	8880	8880	8880	0
170	20250115	154700	19722670	8880	8880	8880	8880	0
171	20250115	154600	19722670	8880	8880	8880	8880	0
172	20250115	154500	19722670	8880	8880	8880	8880	0
173	20250115	154400	19722670	8880	8880	8880	8880	0
174	20250115	154300	19722670	8880	8880	8880	8880	0
175	20250115	154200	19722670	8880	8880	8880	8880	0
176	20250115	154100	19722670	8880	8880	8880	8880	0
177	20250115	154000	19722670	8880	8880	8880	8880	0
178	20250115	153900	19722670	8880	8880	8880	8880	0
179	20250115	153800	19722670	8880	8880	8880	8880	0
180	20250115	153700	19722670	8880	8880	8880	8880	0
181	20250115	153600	19722670	8880	8880	8880	8880	0
182	20250115	153500	19722670	8880	8880	8880	8880	69
183	20250115	153400	19722670	8880	8880	8880	8880	0
184	20250115	153300	19722670	8880	8880	8880	8880	0
185	20250115	153200	19722670	8880	8880	8880	8880	0
186	20250115	153100	19722670	8880	8880	8880	8880	0
187	20250115	153000	19722670	8880	8880	8880	8880	69
188	20250115	152900	19109950	8880	8880	8880	8880	0
189	20250115	152800	19109950	8880	8880	8880	8880	0
190	20250115	152700	19109950	8880	8880	8880	8880	0
191	20250115	152600	19109950	8880	8880	8880	8880	0
192	20250115	152500	19109950	8880	8880	8880	8880	0
193	20250115	152400	19109950	8880	8880	8880	8880	0
194	20250115	152300	19109950	8880	8880	8880	8880	0
195	20250115	152200	19109950	8880	8880	8880	8880	0
196	20250115	152100	19109950	8880	8880	8880	8880	0
197	20250115	152000	19109950	8880	8880	8880	8880	0
198	20250115	151900	19109950	8880	8900	8900	8880	89
199	20250115	151800	18318740	8900	8900	8900	8900	0
200	20250115	151700	18318740	8900	8900	8900	8900	0
201	20250115	151600	18318740	8900	8900	8900	8900	0
202	20250115	151500	18318740	8900	8900	8900	8900	0
203	20250115	151400	18318740	8900	8900	8900	8900	0
204	20250115	151300	18318740	8900	8900	8900	8900	0
205	20250115	151200	18318740	8900	8900	8900	8900	0
206	20250115	151100	18318740	8900	8900	8900	8900	0
207	20250115	151000	18318740	8900	8900	8900	8900	1
208	20250115	150900	18309840	8880	8880	8880	8880	0
209	20250115	150800	18309840	8880	8880	8880	8880	0
210	20250115	150700	18309840	8880	8880	8880	8880	0
211	20250115	150600	18309840	8880	8880	8880	8880	0
212	20250115	150500	18309840	8880	8880	8880	8880	0
213	20250115	150400	18309840	8880	8880	8880	8880	0
214	20250115	150300	18309840	8880	8880	8880	8880	5
215	20250115	150200	18265440	8880	8880	8880	8880	198
216	20250115	150100	16507200	8880	8880	8880	8880	20
217	20250115	150000	16329600	8870	8900	8900	8870	237
218	20250115	145900	14224960	8910	8910	8910	8910	0
219	20250115	145800	14224960	8910	8910	8910	8910	0
220	20250115	145700	14224960	8910	8910	8910	8910	0
221	20250115	145600	14224960	8910	8910	8910	8910	0
222	20250115	145500	14224960	8910	8910	8910	8910	0
223	20250115	145400	14224960	8910	8910	8910	8910	0
224	20250115	145300	14224960	8910	8910	8910	8910	0
225	20250115	145200	14224960	8910	8910	8910	8910	1
226	20250115	145100	14216050	8910	8920	8920	8910	126
227	20250115	145000	13092650	8920	8920	8920	8920	0
228	20250115	144900	13092650	8920	8920	8920	8920	0
229	20250115	144800	13092650	8920	8920	8920	8920	0
230	20250115	144700	13092650	8920	8920	8920	8920	0
231	20250115	144600	13092650	8920	8920	8920	8920	0
232	20250115	144500	13092650	8920	8920	8920	8920	0
233	20250115	144400	13092650	8920	8940	8940	8920	111
234	20250115	144300	12102310	8940	8940	8940	8940	0
235	20250115	144200	12102310	8940	8940	8940	8940	0
236	20250115	144100	12102310	8940	8940	8940	8940	0
237	20250115	144000	12102310	8940	8940	8940	8940	0
238	20250115	143900	12102310	8940	8940	8940	8940	0
239	20250115	143800	12102310	8940	8940	8940	8940	0
240	20250115	143700	12102310	8940	8940	8940	8940	0
241	20250115	143600	12102310	8940	8940	8940	8940	0
242	20250115	143500	12102310	8940	8940	8940	8940	0
243	20250115	143400	12102310	8940	8940	8940	8940	0
244	20250115	143300	12102310	8940	8940	8940	8940	0
245	20250115	143200	12102310	8940	8940	8940	8940	0
246	20250115	143100	12102310	8940	8940	8940	8940	0
247	20250115	143000	12102310	8940	8940	8940	8940	0
248	20250115	142900	12102310	8940	8940	8940	8940	0
249	20250115	142800	12102310	8940	8940	8940	8940	0
250	20250115	142700	12102310	8940	8940	8940	8940	0
251	20250115	142600	12102310	8940	8940	8940	8940	0
252	20250115	142500	12102310	8940	8940	8940	8940	0
253	20250115	142400	12102310	8940	8940	8940	8940	0
254	20250115	142300	12102310	8940	8940	8940	8940	0
255	20250115	142200	12102310	8940	8940	8940	8940	0
256	20250115	142100	12102310	8940	8940	8940	8940	0
257	20250115	142000	12102310	8940	8940	8940	8940	0
258	20250115	141900	12102310	8940	8940	8940	8940	0
259	20250115	141800	12102310	8940	8940	8940	8940	0
260	20250115	141700	12102310	8940	8940	8940	8940	0
261	20250115	141600	12102310	8940	8940	8940	8940	0
262	20250115	141500	12102310	8940	8940	8940	8940	0
263	20250115	141400	12102310	8940	8940	8940	8940	0
264	20250115	141300	12102310	8940	8940	8940	8940	0
265	20250115	141200	12102310	8940	8940	8940	8940	0
266	20250115	141100	12102310	8940	8940	8940	8940	0
267	20250115	141000	12102310	8940	8940	8940	8940	0
268	20250115	140900	12102310	8940	8940	8940	8940	0
269	20250115	140800	12102310	8940	8940	8940	8940	0
270	20250115	140700	12102310	8940	8940	8940	8940	1
271	20250115	140600	12093370	8940	8940	8940	8940	0
272	20250115	140500	12093370	8940	8940	8940	8940	0
273	20250115	140400	12093370	8940	8940	8940	8940	0
274	20250115	140300	12093370	8940	8940	8940	8940	0
275	20250115	140200	12093370	8940	8940	8940	8940	0
276	20250115	140100	12093370	8940	8940	8940	8940	0
277	20250115	140000	12093370	8940	8940	8940	8940	0
278	20250115	135900	12093370	8940	8940	8940	8940	0
279	20250115	135800	12093370	8940	8940	8940	8940	0
280	20250115	135700	12093370	8940	8940	8940	8940	0
281	20250115	135600	12093370	8940	8940	8940	8940	0
282	20250115	135500	12093370	8940	8940	8940	8940	0
283	20250115	135400	12093370	8940	8940	8940	8940	0
284	20250115	135300	12093370	8940	8940	8940	8940	0
285	20250115	135200	12093370	8940	8940	8940	8940	0
286	20250115	135100	12093370	8940	8940	8940	8940	0
287	20250115	135000	12093370	8940	8940	8940	8940	0
288	20250115	134900	12093370	8940	8940	8940	8940	0
289	20250115	134800	12093370	8940	8940	8940	8940	0
290	20250115	134700	12093370	8940	8940	8940	8940	0
291	20250115	134600	12093370	8940	8940	8940	8940	0
292	20250115	134500	12093370	8940	8940	8940	8940	0
293	20250115	134400	12093370	8940	8940	8940	8940	0
294	20250115	134300	12093370	8940	8940	8940	8940	0
295	20250115	134200	12093370	8940	8940	8940	8940	0
296	20250115	134100	12093370	8940	8940	8940	8940	0
297	20250115	134000	12093370	8940	8940	8940	8940	0
298	20250115	133900	12093370	8940	8940	8940	8940	0
299	20250115	133800	12093370	8940	8940	8940	8940	0
300	20250115	133700	12093370	8940	8940	8940	8940	0
301	20250115	133600	12093370	8940	8940	8940	8940	0
302	20250115	133500	12093370	8940	8940	8940	8940	0
303	20250115	133400	12093370	8940	8940	8940	8940	0
304	20250115	133300	12093370	8940	8940	8940	8940	12
305	20250115	133200	11986090	8920	8920	8920	8920	0
306	20250115	133100	11986090	8920	8920	8920	8920	0
307	20250115	133000	11986090	8920	8920	8920	8920	0
308	20250115	132900	11986090	8920	8920	8920	8920	0
309	20250115	132800	11986090	8920	8920	8920	8920	0
310	20250115	132700	11986090	8920	8920	8920	8920	0
311	20250115	132600	11986090	8920	8920	8920	8920	2
312	20250115	132500	11968250	8940	8940	8940	8940	0
313	20250115	132400	11968250	8940	8940	8940	8940	0
314	20250115	132300	11968250	8940	8940	8940	8940	0
315	20250115	132200	11968250	8940	8940	8940	8940	0
316	20250115	132100	11968250	8940	8940	8940	8940	0
317	20250115	132000	11968250	8940	8940	8940	8940	0
318	20250115	131900	11968250	8940	8940	8940	8940	0
319	20250115	131800	11968250	8940	8940	8940	8940	0
320	20250115	131700	11968250	8940	8940	8940	8940	0
321	20250115	131600	11968250	8940	8940	8940	8940	0
322	20250115	131500	11968250	8940	8940	8940	8940	0
323	20250115	131400	11968250	8940	8940	8940	8940	0
324	20250115	131300	11968250	8940	8940	8940	8940	0
325	20250115	131200	11968250	8940	8940	8940	8940	0
326	20250115	131100	11968250	8940	8940	8940	8940	0
327	20250115	131000	11968250	8940	8940	8940	8940	0
328	20250115	130900	11968250	8940	8940	8940	8940	0
329	20250115	130800	11968250	8940	8940	8940	8940	0
330	20250115	130700	11968250	8940	8940	8940	8940	0
331	20250115	130600	11968250	8940	8940	8940	8940	0
332	20250115	130500	11968250	8940	8940	8940	8940	0
333	20250115	130400	11968250	8940	8940	8940	8940	0
334	20250115	130300	11968250	8940	8940	8940	8940	11
335	20250115	130200	11869910	8920	8920	8920	8920	0
336	20250115	130100	11869910	8920	8920	8920	8920	0
337	20250115	130000	11869910	8920	8920	8920	8920	0
338	20250115	125900	11869910	8920	8920	8920	8920	0
339	20250115	125800	11869910	8920	8920	8920	8920	0
340	20250115	125700	11869910	8920	8920	8920	8920	0
341	20250115	125600	11869910	8920	8920	8920	8920	0
342	20250115	125500	11869910	8920	8920	8920	8920	0
343	20250115	125400	11869910	8920	8920	8920	8920	0
344	20250115	125300	11869910	8920	8920	8920	8920	0
345	20250115	125200	11869910	8920	8920	8920	8920	0
346	20250115	125100	11869910	8920	8920	8920	8920	0
347	20250115	125000	11869910	8920	8920	8920	8920	0
348	20250115	124900	11869910	8920	8920	8920	8920	0
349	20250115	124800	11869910	8920	8920	8920	8920	0
350	20250115	124700	11869910	8920	8920	8920	8920	0
351	20250115	124600	11869910	8920	8920	8920	8920	0
352	20250115	124500	11869910	8920	8920	8920	8920	0
353	20250115	124400	11869910	8920	8920	8920	8920	0
354	20250115	124300	11869910	8920	8920	8920	8920	0
355	20250115	124200	11869910	8920	8920	8920	8920	0
356	20250115	124100	11869910	8920	8920	8920	8920	0
357	20250115	124000	11869910	8920	8920	8920	8920	0
358	20250115	123900	11869910	8920	8920	8920	8920	0
359	20250115	123800	11869910	8920	8920	8920	8920	0
360	20250115	123700	11869910	8920	8920	8920	8920	0
361	20250115	123600	11869910	8920	8920	8920	8920	0
362	20250115	123500	11869910	8920	8920	8920	8920	0
363	20250115	123400	11869910	8920	8920	8920	8920	0
364	20250115	123300	11869910	8920	8920	8920	8920	0
365	20250115	123200	11869910	8920	8920	8920	8920	0
366	20250115	123100	11869910	8920	8920	8920	8920	0
367	20250115	123000	11869910	8920	8920	8920	8920	0
368	20250115	122900	11869910	8920	8920	8920	8920	0
369	20250115	122800	11869910	8920	8920	8920	8920	0
370	20250115	122700	11869910	8920	8920	8920	8920	0
371	20250115	122600	11869910	8920	8920	8920	8920	0
372	20250115	122500	11869910	8920	8920	8920	8920	0
373	20250115	122400	11869910	8920	8920	8920	8920	0
374	20250115	122300	11869910	8920	8920	8920	8920	0
375	20250115	122200	11869910	8920	8920	8920	8920	0
376	20250115	122100	11869910	8920	8920	8920	8920	0
377	20250115	122000	11869910	8920	8920	8920	8920	0
378	20250115	121900	11869910	8920	8930	8930	8920	14
379	20250115	121800	11744950	8930	8930	8930	8930	0
380	20250115	121700	11744950	8930	8930	8930	8930	0
381	20250115	121600	11744950	8930	8930	8930	8930	0
382	20250115	121500	11744950	8930	8930	8930	8930	0
383	20250115	121400	11744950	8930	8930	8930	8930	0
384	20250115	121300	11744950	8930	8930	8930	8930	0
385	20250115	121200	11744950	8930	8930	8930	8930	0
386	20250115	121100	11744950	8930	8930	8930	8930	0
387	20250115	121000	11744950	8930	8930	8930	8930	0
388	20250115	120900	11744950	8930	8930	8930	8930	0
389	20250115	120800	11744950	8930	8930	8930	8930	0
390	20250115	120700	11744950	8930	8930	8930	8930	0
391	20250115	120600	11744950	8930	8930	8930	8930	0
392	20250115	120500	11744950	8930	8930	8930	8930	0
393	20250115	120400	11744950	8930	8930	8930	8930	0
394	20250115	120300	11744950	8930	8930	8930	8930	0
395	20250115	120200	11744950	8930	8930	8930	8930	0
396	20250115	120100	11744950	8930	8930	8930	8930	0
397	20250115	120000	11744950	8930	8930	8930	8930	0
398	20250115	115900	11744950	8930	8930	8930	8930	0
399	20250115	115800	11744950	8930	8930	8930	8930	0
400	20250115	115700	11744950	8930	8930	8930	8930	0
401	20250115	115600	11744950	8930	8930	8930	8930	0
402	20250115	115500	11744950	8930	8930	8930	8930	0
403	20250115	115400	11744950	8930	8930	8930	8930	0
404	20250115	115300	11744950	8930	8930	8930	8930	0
405	20250115	115200	11744950	8930	8930	8930	8930	0
406	20250115	115100	11744950	8930	8930	8930	8930	0
407	20250115	115000	11744950	8930	8930	8930	8930	0
408	20250115	114900	11744950	8930	8930	8930	8930	0
409	20250115	114800	11744950	8930	8930	8930	8930	0
410	20250115	114700	11744950	8930	8930	8930	8930	0
411	20250115	114600	11744950	8930	8930	8930	8930	0
412	20250115	114500	11744950	8930	8930	8930	8930	0
413	20250115	114400	11744950	8930	8930	8930	8930	0
414	20250115	114300	11744950	8930	8930	8930	8930	0
415	20250115	114200	11744950	8930	8930	8930	8930	0
416	20250115	114100	11744950	8930	8930	8930	8930	0
417	20250115	114000	11744950	8930	8930	8930	8930	0
418	20250115	113900	11744950	8930	8930	8930	8930	0
419	20250115	113800	11744950	8930	8930	8930	8930	0
420	20250115	113700	11744950	8930	8930	8930	8930	0
421	20250115	113600	11744950	8930	8930	8930	8930	0
422	20250115	113500	11744950	8930	8930	8930	8930	0
423	20250115	113400	11744950	8930	8930	8930	8930	0
424	20250115	113300	11744950	8930	8930	8930	8930	0
425	20250115	113200	11744950	8930	8930	8930	8930	0
426	20250115	113100	11744950	8930	8930	8930	8930	0
427	20250115	113000	11744950	8930	8930	8930	8930	0
428	20250115	112900	11744950	8930	8930	8930	8930	0
429	20250115	112800	11744950	8930	8930	8930	8930	0
430	20250115	112700	11744950	8930	8930	8930	8930	0
431	20250115	112600	11744950	8930	8930	8930	8930	0
432	20250115	112500	11744950	8930	8930	8930	8930	0
433	20250115	112400	11744950	8930	8930	8930	8930	100
434	20250115	112300	10851950	8920	8920	8920	8920	0
435	20250115	112200	10851950	8920	8920	8920	8920	0
436	20250115	112100	10851950	8920	8920	8920	8920	0
437	20250115	112000	10851950	8920	8920	8920	8920	0
438	20250115	111900	10851950	8920	8920	8920	8920	0
439	20250115	111800	10851950	8920	8920	8920	8920	0
440	20250115	111700	10851950	8920	8920	8920	8920	0
441	20250115	111600	10851950	8920	8920	8920	8920	0
442	20250115	111500	10851950	8920	8920	8920	8920	0
443	20250115	111400	10851950	8920	8920	8920	8920	0
444	20250115	111300	10851950	8920	8920	8920	8920	0
445	20250115	111200	10851950	8920	8920	8920	8920	0
446	20250115	111100	10851950	8920	8920	8920	8920	0
447	20250115	111000	10851950	8920	8920	8920	8920	0
448	20250115	110900	10851950	8920	8920	8920	8920	0
449	20250115	110800	10851950	8920	8920	8920	8920	0
450	20250115	110700	10851950	8920	8920	8920	8920	0
451	20250115	110600	10851950	8920	8920	8920	8920	0
452	20250115	110500	10851950	8920	8920	8920	8920	0
453	20250115	110400	10851950	8920	8920	8920	8920	0
454	20250115	110300	10851950	8920	8920	8920	8920	0
455	20250115	110200	10851950	8920	8920	8920	8920	0
456	20250115	110100	10851950	8920	8920	8920	8920	18
457	20250115	110000	10691390	8920	8930	8930	8920	42
458	20250115	105900	10316390	8930	8930	8930	8930	0
459	20250115	105800	10316390	8930	8930	8930	8930	18
460	20250115	105700	10155650	8980	8980	8980	8980	0
461	20250115	105600	10155650	8980	8980	8980	8980	0
462	20250115	105500	10155650	8980	8980	8980	8980	0
463	20250115	105400	10155650	8980	8980	8980	8980	0
464	20250115	105300	10155650	8980	8980	8980	8980	0
465	20250115	105200	10155650	8980	8980	8980	8980	0
466	20250115	105100	10155650	8980	8980	8980	8980	0
467	20250115	105000	10155650	8980	8980	8980	8980	0
468	20250115	104900	10155650	8980	8980	8980	8980	0
469	20250115	104800	10155650	8980	8980	8980	8980	0
470	20250115	104700	10155650	8980	8980	8980	8980	0
471	20250115	104600	10155650	8980	8980	8980	8980	0
472	20250115	104500	10155650	8980	8980	8980	8980	0
473	20250115	104400	10155650	8980	8980	8980	8980	0
474	20250115	104300	10155650	8980	8980	8980	8980	0
475	20250115	104200	10155650	8980	8980	8980	8980	0
476	20250115	104100	10155650	8980	8980	8980	8980	0
477	20250115	104000	10155650	8980	8980	8980	8980	0
478	20250115	103900	10155650	8980	8980	8980	8980	0
479	20250115	103800	10155650	8980	8980	8980	8980	0
480	20250115	103700	10155650	8980	8980	8980	8980	0
481	20250115	103600	10155650	8980	8980	8980	8980	0
482	20250115	103500	10155650	8980	8980	8980	8980	0
483	20250115	103400	10155650	8980	8980	8980	8980	0
484	20250115	103300	10155650	8980	8980	8980	8980	0
485	20250115	103200	10155650	8980	8980	8980	8980	0
486	20250115	103100	10155650	8980	8980	8980	8980	0
487	20250115	103000	10155650	8980	8980	8980	8980	0
488	20250115	102900	10155650	8980	8980	8980	8980	0
489	20250115	102800	10155650	8980	8980	8980	8980	0
490	20250115	102700	10155650	8980	8980	8980	8980	0
491	20250115	102600	10155650	8980	8980	8980	8980	0
492	20250115	102500	10155650	8980	8980	8980	8980	0
493	20250115	102400	10155650	8980	8980	8980	8980	0
494	20250115	102300	10155650	8980	8980	8980	8980	0
495	20250115	102200	10155650	8980	8980	8980	8980	0
496	20250115	102100	10155650	8980	8980	8980	8980	0
497	20250115	102000	10155650	8980	8980	8980	8980	0
498	20250115	101900	10155650	8980	8980	8980	8980	0
499	20250115	101800	10155650	8980	8980	8980	8980	0
500	20250115	101700	10155650	8980	8980	8980	8980	0
501	20250115	101600	10155650	8980	8980	8980	8980	0
502	20250115	101500	10155650	8980	8980	8980	8980	0
503	20250115	101400	10155650	8980	8980	8980	8980	0
504	20250115	101300	10155650	8980	8980	8980	8980	0
505	20250115	101200	10155650	8980	8980	8980	8980	0
506	20250115	101100	10155650	8980	8980	8980	8980	1
507	20250115	101000	10146670	8920	8920	8920	8920	0
508	20250115	100900	10146670	8920	8920	8920	8920	0
509	20250115	100800	10146670	8920	8920	8920	8920	0
510	20250115	100700	10146670	8920	8920	8920	8920	0
511	20250115	100600	10146670	8920	8920	8920	8920	0
512	20250115	100500	10146670	8920	8920	8920	8920	0
513	20250115	100400	10146670	8920	8920	8920	8920	0
514	20250115	100300	10146670	8920	8920	8920	8920	0
515	20250115	100200	10146670	8920	8920	8920	8920	0
516	20250115	100100	10146670	8920	8920	8920	8920	0
517	20250115	100000	10146670	8920	8920	8920	8920	0
518	20250115	095900	10146670	8920	8920	8920	8920	0
519	20250115	095800	10146670	8920	8920	8920	8920	0
520	20250115	095700	10146670	8920	8920	8920	8920	0
521	20250115	095600	10146670	8920	8920	8920	8920	0
522	20250115	095500	10146670	8920	8920	8920	8920	0
523	20250115	095400	10146670	8920	8920	8920	8920	0
524	20250115	095300	10146670	8920	8920	8920	8920	0
525	20250115	095200	10146670	8920	8940	8940	8920	200
526	20250115	095100	8361960	8990	8990	8990	8990	0
527	20250115	095000	8361960	8990	8990	8990	8990	0
528	20250115	094900	8361960	8990	8990	8990	8990	0
529	20250115	094800	8361960	8990	8990	8990	8990	0
530	20250115	094700	8361960	8990	8990	8990	8990	0
531	20250115	094600	8361960	8990	8990	8990	8990	0
532	20250115	094500	8361960	8990	8990	8990	8990	150
533	20250115	094400	7013460	8990	8990	8990	8990	0
534	20250115	094300	7013460	8990	8990	8990	8990	0
535	20250115	094200	7013460	8990	8990	8990	8990	0
536	20250115	094100	7013460	8990	8990	8990	8990	0
537	20250115	094000	7013460	8990	8990	8990	8990	0
538	20250115	093900	7013460	8990	8990	8990	8990	0
539	20250115	093800	7013460	8990	8990	8990	8990	0
540	20250115	093700	7013460	8990	8990	8990	8990	0
541	20250115	093600	7013460	8990	8990	8990	8990	1
542	20250115	093500	7004470	8930	8930	8930	8930	0
543	20250115	093400	7004470	8930	8930	8930	8930	0
544	20250115	093300	7004470	8930	8930	8930	8930	0
545	20250115	093200	7004470	8930	8930	8930	8930	0
546	20250115	093100	7004470	8930	8930	8930	8930	0
547	20250115	093000	7004470	8930	8930	8930	8930	0
548	20250115	092900	7004470	8930	8930	8930	8930	0
549	20250115	092800	7004470	8930	8930	8930	8930	0
550	20250115	092700	7004470	8930	8930	8930	8930	0
551	20250115	092600	7004470	8930	8930	8930	8930	0
552	20250115	092500	7004470	8930	8930	8930	8930	0
553	20250115	092400	7004470	8930	8930	8930	8930	0
554	20250115	092300	7004470	8930	8930	8930	8930	0
555	20250115	092200	7004470	8930	8930	8930	8930	0
556	20250115	092100	7004470	8930	8930	8930	8930	0
557	20250115	092000	7004470	8930	8930	8930	8930	0
558	20250115	091900	7004470	8930	8930	8930	8930	0
559	20250115	091800	7004470	8930	8930	8930	8930	0
560	20250115	091700	7004470	8930	8930	8930	8930	0
561	20250115	091600	7004470	8930	8930	8930	8930	0
562	20250115	091500	7004470	8930	8930	8930	8930	0
563	20250115	091400	7004470	8930	8930	8930	8930	9
564	20250115	091300	6924100	8930	8930	8930	8930	0
565	20250115	091200	6924100	8930	8930	8930	8930	0
566	20250115	091100	6924100	8930	8930	8930	8930	0
567	20250115	091000	6924100	8930	8930	8930	8930	0
568	20250115	090900	6924100	8930	8930	8930	8930	0
569	20250115	090800	6924100	8930	8930	8930	8930	0
570	20250115	090700	6924100	8930	8930	8930	8930	125
571	20250115	090600	5807850	8880	8880	9050	8870	654
572	20250115	090500	0	9060	9060	9060	9060	0
573	20250115	090400	0	9060	9060	9060	9060	0
574	20250115	090300	0	9060	9060	9060	9060	0
575	20250115	090200	0	9060	9060	9060	9060	0
576	20250115	090100	0	9060	9060	9060	9060	0
577	20250115	090000	0	9060	9060	9060	9060	0