KissMeData/001560/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	183500	24495070	8910	8910	8910	8910	5
3	20250116	183400	24495070	8910	8910	8910	8910	0
4	20250116	183300	24495070	8910	8910	8910	8910	0
5	20250116	183200	24495070	8910	8910	8910	8910	0
6	20250116	183100	24495070	8910	8910	8910	8910	0
7	20250116	183000	24495070	8910	8910	8910	8910	0
8	20250116	182900	24495070	8910	8910	8910	8910	0
9	20250116	182800	24495070	8910	8910	8910	8910	0
10	20250116	182700	24495070	8910	8910	8910	8910	0
11	20250116	182600	24495070	8910	8910	8910	8910	0
12	20250116	182500	24495070	8910	8910	8910	8910	0
13	20250116	182400	24495070	8910	8910	8910	8910	0
14	20250116	182300	24495070	8910	8910	8910	8910	0
15	20250116	182200	24495070	8910	8910	8910	8910	0
16	20250116	182100	24495070	8910	8910	8910	8910	0
17	20250116	182000	24495070	8910	8910	8910	8910	0
18	20250116	181900	24495070	8910	8910	8910	8910	0
19	20250116	181800	24495070	8910	8910	8910	8910	0
20	20250116	181700	24495070	8910	8910	8910	8910	0
21	20250116	181600	24495070	8910	8910	8910	8910	0
22	20250116	181500	24495070	8910	8910	8910	8910	0
23	20250116	181400	24495070	8910	8910	8910	8910	0
24	20250116	181300	24495070	8910	8910	8910	8910	0
25	20250116	181200	24495070	8910	8910	8910	8910	0
26	20250116	181100	24495070	8910	8910	8910	8910	0
27	20250116	181000	24495070	8910	8910	8910	8910	0
28	20250116	180900	24495070	8910	8910	8910	8910	0
29	20250116	180800	24495070	8910	8910	8910	8910	0
30	20250116	180700	24495070	8910	8910	8910	8910	0
31	20250116	180600	24495070	8910	8910	8910	8910	0
32	20250116	180500	24495070	8910	8910	8910	8910	5
33	20250116	180400	24495070	8910	8910	8910	8910	0
34	20250116	180300	24495070	8910	8910	8910	8910	0
35	20250116	180200	24495070	8910	8910	8910	8910	0
36	20250116	180100	24495070	8910	8910	8910	8910	0
37	20250116	180000	24495070	8910	8910	8910	8910	0
38	20250116	175900	24495070	8910	8910	8910	8910	0
39	20250116	175800	24495070	8910	8910	8910	8910	0
40	20250116	175700	24495070	8910	8910	8910	8910	0
41	20250116	175600	24495070	8910	8910	8910	8910	0
42	20250116	175500	24495070	8910	8910	8910	8910	0
43	20250116	175400	24495070	8910	8910	8910	8910	0
44	20250116	175300	24495070	8910	8910	8910	8910	0
45	20250116	175200	24495070	8910	8910	8910	8910	0
46	20250116	175100	24495070	8910	8910	8910	8910	0
47	20250116	175000	24495070	8910	8910	8910	8910	0
48	20250116	174900	24495070	8910	8910	8910	8910	0
49	20250116	174800	24495070	8910	8910	8910	8910	0
50	20250116	174700	24495070	8910	8910	8910	8910	0
51	20250116	174600	24495070	8910	8910	8910	8910	0
52	20250116	174500	24495070	8910	8910	8910	8910	0
53	20250116	174400	24495070	8910	8910	8910	8910	0
54	20250116	174300	24495070	8910	8910	8910	8910	0
55	20250116	174200	24495070	8910	8910	8910	8910	0
56	20250116	174100	24495070	8910	8910	8910	8910	0
57	20250116	174000	24495070	8910	8910	8910	8910	0
58	20250116	173900	24495070	8910	8910	8910	8910	0
59	20250116	173800	24495070	8910	8910	8910	8910	0
60	20250116	173700	24495070	8910	8910	8910	8910	0
61	20250116	173600	24495070	8910	8910	8910	8910	0
62	20250116	173500	24495070	8910	8910	8910	8910	5
63	20250116	173400	24495070	8910	8910	8910	8910	0
64	20250116	173300	24495070	8910	8910	8910	8910	0
65	20250116	173200	24495070	8910	8910	8910	8910	0
66	20250116	173100	24495070	8910	8910	8910	8910	0
67	20250116	173000	24495070	8910	8910	8910	8910	0
68	20250116	172900	24495070	8910	8910	8910	8910	0
69	20250116	172800	24495070	8910	8910	8910	8910	0
70	20250116	172700	24495070	8910	8910	8910	8910	0
71	20250116	172600	24495070	8910	8910	8910	8910	0
72	20250116	172500	24495070	8910	8910	8910	8910	0
73	20250116	172400	24495070	8910	8910	8910	8910	0
74	20250116	172300	24495070	8910	8910	8910	8910	0
75	20250116	172200	24495070	8910	8910	8910	8910	0
76	20250116	172100	24495070	8910	8910	8910	8910	0
77	20250116	172000	24495070	8910	8910	8910	8910	0
78	20250116	171900	24495070	8910	8910	8910	8910	0
79	20250116	171800	24495070	8910	8910	8910	8910	0
80	20250116	171700	24495070	8910	8910	8910	8910	0
81	20250116	171600	24495070	8910	8910	8910	8910	0
82	20250116	171500	24495070	8910	8910	8910	8910	0
83	20250116	171400	24495070	8910	8910	8910	8910	0
84	20250116	171300	24495070	8910	8910	8910	8910	0
85	20250116	171200	24495070	8910	8910	8910	8910	0
86	20250116	171100	24495070	8910	8910	8910	8910	0
87	20250116	171000	24495070	8910	8910	8910	8910	0
88	20250116	170900	24495070	8910	8910	8910	8910	0
89	20250116	170800	24495070	8910	8910	8910	8910	0
90	20250116	170700	24495070	8910	8910	8910	8910	0
91	20250116	170600	24495070	8910	8910	8910	8910	0
92	20250116	170500	24495070	8910	8910	8910	8910	5
93	20250116	170400	24495070	8910	8910	8910	8910	0
94	20250116	170300	24495070	8910	8910	8910	8910	0
95	20250116	170200	24495070	8910	8910	8910	8910	0
96	20250116	170100	24495070	8910	8910	8910	8910	0
97	20250116	170000	24495070	8910	8910	8910	8910	0
98	20250116	165900	24495070	8910	8910	8910	8910	0
99	20250116	165800	24495070	8910	8910	8910	8910	0
100	20250116	165700	24495070	8910	8910	8910	8910	0
101	20250116	165600	24495070	8910	8910	8910	8910	0
102	20250116	165500	24495070	8910	8910	8910	8910	0
103	20250116	165400	24495070	8910	8910	8910	8910	0
104	20250116	165300	24495070	8910	8910	8910	8910	0
105	20250116	165200	24495070	8910	8910	8910	8910	0
106	20250116	165100	24495070	8910	8910	8910	8910	0
107	20250116	165000	24495070	8910	8910	8910	8910	0
108	20250116	164900	24495070	8910	8910	8910	8910	0
109	20250116	164800	24495070	8910	8910	8910	8910	0
110	20250116	164700	24495070	8910	8910	8910	8910	0
111	20250116	164600	24495070	8910	8910	8910	8910	0
112	20250116	164500	24495070	8910	8910	8910	8910	0
113	20250116	164400	24495070	8910	8910	8910	8910	0
114	20250116	164300	24495070	8910	8910	8910	8910	0
115	20250116	164200	24495070	8910	8910	8910	8910	0
116	20250116	164100	24495070	8910	8910	8910	8910	0
117	20250116	164000	24495070	8910	8910	8910	8910	0
118	20250116	163900	24495070	8910	8910	8910	8910	0
119	20250116	163800	24495070	8910	8910	8910	8910	0
120	20250116	163700	24495070	8910	8910	8910	8910	0
121	20250116	163600	24495070	8910	8910	8910	8910	0
122	20250116	163500	24495070	8910	8910	8910	8910	5
123	20250116	163400	24495070	8910	8910	8910	8910	0
124	20250116	163300	24495070	8910	8910	8910	8910	0
125	20250116	163200	24495070	8910	8910	8910	8910	0
126	20250116	163100	24495070	8910	8910	8910	8910	0
127	20250116	163000	24495070	8910	8910	8910	8910	0
128	20250116	162900	24495070	8910	8910	8910	8910	0
129	20250116	162800	24495070	8910	8910	8910	8910	0
130	20250116	162700	24495070	8910	8910	8910	8910	0
131	20250116	162600	24495070	8910	8910	8910	8910	0
132	20250116	162500	24495070	8910	8910	8910	8910	0
133	20250116	162400	24495070	8910	8910	8910	8910	0
134	20250116	162300	24495070	8910	8910	8910	8910	0
135	20250116	162200	24495070	8910	8910	8910	8910	0
136	20250116	162100	24495070	8910	8910	8910	8910	0
137	20250116	162000	24495070	8910	8910	8910	8910	0
138	20250116	161900	24495070	8910	8910	8910	8910	0
139	20250116	161800	24495070	8910	8910	8910	8910	0
140	20250116	161700	24495070	8910	8910	8910	8910	0
141	20250116	161600	24495070	8910	8910	8910	8910	0
142	20250116	161500	24495070	8910	8910	8910	8910	0
143	20250116	161400	24495070	8910	8910	8910	8910	0
144	20250116	161300	24495070	8910	8910	8910	8910	0
145	20250116	161200	24495070	8910	8910	8910	8910	0
146	20250116	161100	24495070	8910	8910	8910	8910	0
147	20250116	161000	24495070	8910	8910	8910	8910	0
148	20250116	160900	24495070	8910	8910	8910	8910	0
149	20250116	160800	24495070	8910	8910	8910	8910	0
150	20250116	160700	24495070	8910	8910	8910	8910	0
151	20250116	160600	24495070	8910	8910	8910	8910	0
152	20250116	160500	24495070	8910	8910	8910	8910	5
153	20250116	160400	24495070	8910	8910	8910	8910	0
154	20250116	160300	24495070	8910	8910	8910	8910	0
155	20250116	160200	24495070	8910	8910	8910	8910	0
156	20250116	160100	24495070	8910	8910	8910	8910	0
157	20250116	160000	24495070	8910	8910	8910	8910	0
158	20250116	155900	24495070	8910	8910	8910	8910	0
159	20250116	155800	24495070	8910	8910	8910	8910	0
160	20250116	155700	24495070	8910	8910	8910	8910	0
161	20250116	155600	24495070	8910	8910	8910	8910	0
162	20250116	155500	24495070	8910	8910	8910	8910	0
163	20250116	155400	24495070	8910	8910	8910	8910	0
164	20250116	155300	24495070	8910	8910	8910	8910	0
165	20250116	155200	24495070	8910	8910	8910	8910	0
166	20250116	155100	24495070	8910	8910	8910	8910	0
167	20250116	155000	24495070	8910	8910	8910	8910	0
168	20250116	154900	24495070	8910	8910	8910	8910	0
169	20250116	154800	24495070	8910	8910	8910	8910	0
170	20250116	154700	24495070	8910	8910	8910	8910	0
171	20250116	154600	24495070	8910	8910	8910	8910	0
172	20250116	154500	24495070	8910	8910	8910	8910	0
173	20250116	154400	24495070	8910	8910	8910	8910	0
174	20250116	154300	24495070	8910	8910	8910	8910	0
175	20250116	154200	24495070	8910	8910	8910	8910	0
176	20250116	154100	24495070	8910	8910	8910	8910	0
177	20250116	154000	24495070	8910	8910	8910	8910	0
178	20250116	153900	24495070	8910	8910	8910	8910	0
179	20250116	153800	24495070	8910	8910	8910	8910	0
180	20250116	153700	24495070	8910	8910	8910	8910	0
181	20250116	153600	24495070	8910	8910	8910	8910	0
182	20250116	153500	24495070	8910	8910	8910	8910	5
183	20250116	153400	24495070	8910	8910	8910	8910	0
184	20250116	153300	24495070	8910	8910	8910	8910	0
185	20250116	153200	24495070	8910	8910	8910	8910	0
186	20250116	153100	24495070	8910	8910	8910	8910	0
187	20250116	153000	24495070	8910	8910	8910	8910	5
188	20250116	152900	24450520	8910	8910	8910	8910	0
189	20250116	152800	24450520	8910	8910	8910	8910	0
190	20250116	152700	24450520	8910	8910	8910	8910	0
191	20250116	152600	24450520	8910	8910	8910	8910	0
192	20250116	152500	24450520	8910	8910	8910	8910	0
193	20250116	152400	24450520	8910	8910	8910	8910	0
194	20250116	152300	24450520	8910	8910	8910	8910	0
195	20250116	152200	24450520	8910	8910	8910	8910	0
196	20250116	152100	24450520	8910	8910	8910	8910	0
197	20250116	152000	24450520	8910	8910	8910	8910	0
198	20250116	151900	24450520	8910	8910	8910	8910	1
199	20250116	151800	24441610	8930	8930	8930	8930	0
200	20250116	151700	24441610	8930	8930	8930	8930	0
201	20250116	151600	24441610	8930	8930	8930	8930	0
202	20250116	151500	24441610	8930	8930	8930	8930	0
203	20250116	151400	24441610	8930	8930	8930	8930	0
204	20250116	151300	24441610	8930	8930	8930	8930	0
205	20250116	151200	24441610	8930	8930	8930	8930	0
206	20250116	151100	24441610	8930	8930	8930	8930	0
207	20250116	151000	24441610	8930	8930	8930	8930	0
208	20250116	150900	24441610	8930	8930	8930	8930	0
209	20250116	150800	24441610	8930	8930	8930	8930	0
210	20250116	150700	24441610	8930	8930	8930	8930	0
211	20250116	150600	24441610	8930	8930	8930	8930	0
212	20250116	150500	24441610	8930	8930	8930	8930	0
213	20250116	150400	24441610	8930	8930	8930	8930	0
214	20250116	150300	24441610	8930	8930	8930	8930	0
215	20250116	150200	24441610	8930	8930	8930	8930	0
216	20250116	150100	24441610	8930	8930	8930	8930	0
217	20250116	150000	24441610	8930	8930	8930	8930	0
218	20250116	145900	24441610	8930	8930	8930	8930	0
219	20250116	145800	24441610	8930	8930	8930	8930	0
220	20250116	145700	24441610	8930	8930	8930	8930	0
221	20250116	145600	24441610	8930	8930	8930	8930	1
222	20250116	145500	24432680	8930	8930	8930	8930	0
223	20250116	145400	24432680	8930	8930	8930	8930	0
224	20250116	145300	24432680	8930	8930	8930	8930	0
225	20250116	145200	24432680	8930	8930	8930	8930	0
226	20250116	145100	24432680	8930	8930	8930	8930	0
227	20250116	145000	24432680	8930	8930	8930	8930	0
228	20250116	144900	24432680	8930	8930	8930	8930	0
229	20250116	144800	24432680	8930	8930	8930	8930	0
230	20250116	144700	24432680	8930	8930	8930	8930	0
231	20250116	144600	24432680	8930	8930	8930	8930	0
232	20250116	144500	24432680	8930	8930	8930	8930	0
233	20250116	144400	24432680	8930	8930	8930	8930	0
234	20250116	144300	24432680	8930	8930	8930	8930	0
235	20250116	144200	24432680	8930	8930	8930	8930	0
236	20250116	144100	24432680	8930	8930	8930	8930	0
237	20250116	144000	24432680	8930	8930	8930	8930	0
238	20250116	143900	24432680	8930	8930	8930	8930	0
239	20250116	143800	24432680	8930	8930	8930	8930	0
240	20250116	143700	24432680	8930	8930	8930	8930	0
241	20250116	143600	24432680	8930	8930	8930	8930	0
242	20250116	143500	24432680	8930	8930	8930	8930	0
243	20250116	143400	24432680	8930	8930	8930	8930	0
244	20250116	143300	24432680	8930	8930	8930	8930	0
245	20250116	143200	24432680	8930	8930	8930	8930	0
246	20250116	143100	24432680	8930	8930	8930	8930	0
247	20250116	143000	24432680	8930	8930	8930	8930	0
248	20250116	142900	24432680	8930	8930	8930	8930	0
249	20250116	142800	24432680	8930	8930	8930	8930	0
250	20250116	142700	24432680	8930	8930	8930	8930	0
251	20250116	142600	24432680	8930	8930	8930	8930	1
252	20250116	142500	24423750	8940	8940	8940	8940	0
253	20250116	142400	24423750	8940	8940	8940	8940	0
254	20250116	142300	24423750	8940	8940	8940	8940	0
255	20250116	142200	24423750	8940	8940	8940	8940	0
256	20250116	142100	24423750	8940	8940	8940	8940	0
257	20250116	142000	24423750	8940	8940	8940	8940	0
258	20250116	141900	24423750	8940	8940	8940	8940	0
259	20250116	141800	24423750	8940	8940	8940	8940	0
260	20250116	141700	24423750	8940	8940	8940	8940	0
261	20250116	141600	24423750	8940	8940	8940	8940	0
262	20250116	141500	24423750	8940	8940	8940	8940	0
263	20250116	141400	24423750	8940	8940	8940	8940	0
264	20250116	141300	24423750	8940	8940	8940	8940	0
265	20250116	141200	24423750	8940	8940	8940	8940	0
266	20250116	141100	24423750	8940	8940	8940	8940	0
267	20250116	141000	24423750	8940	8940	8940	8940	0
268	20250116	140900	24423750	8940	8940	8940	8940	0
269	20250116	140800	24423750	8940	8940	8940	8940	0
270	20250116	140700	24423750	8940	8940	8940	8940	0
271	20250116	140600	24423750	8940	8940	8940	8940	0
272	20250116	140500	24423750	8940	8940	8940	8940	0
273	20250116	140400	24423750	8940	8940	8940	8940	0
274	20250116	140300	24423750	8940	8940	8940	8940	0
275	20250116	140200	24423750	8940	8940	8940	8940	0
276	20250116	140100	24423750	8940	8940	8940	8940	0
277	20250116	140000	24423750	8940	8940	8940	8940	0
278	20250116	135900	24423750	8940	8940	8940	8940	0
279	20250116	135800	24423750	8940	8940	8940	8940	0
280	20250116	135700	24423750	8940	8940	8940	8940	0
281	20250116	135600	24423750	8940	8940	8940	8940	0
282	20250116	135500	24423750	8940	8940	8940	8940	0
283	20250116	135400	24423750	8940	8940	8940	8940	0
284	20250116	135300	24423750	8940	8940	8940	8940	0
285	20250116	135200	24423750	8940	8940	8940	8940	0
286	20250116	135100	24423750	8940	8940	8940	8940	0
287	20250116	135000	24423750	8940	8940	8940	8940	0
288	20250116	134900	24423750	8940	8940	8940	8940	0
289	20250116	134800	24423750	8940	8940	8940	8940	0
290	20250116	134700	24423750	8940	8940	8940	8940	0
291	20250116	134600	24423750	8940	8940	8940	8940	1
292	20250116	134500	24414810	8930	8930	8930	8930	0
293	20250116	134400	24414810	8930	8930	8930	8930	40
294	20250116	134300	24057610	8930	8930	8930	8930	0
295	20250116	134200	24057610	8930	8930	8930	8930	0
296	20250116	134100	24057610	8930	8930	8930	8930	0
297	20250116	134000	24057610	8930	8930	8930	8930	0
298	20250116	133900	24057610	8930	8930	8930	8930	11
299	20250116	133800	23959380	8930	8930	8930	8930	70
300	20250116	133700	23334280	8930	8930	8930	8930	0
301	20250116	133600	23334280	8930	8930	8930	8930	0
302	20250116	133500	23334280	8930	8930	8930	8930	0
303	20250116	133400	23334280	8930	8930	8930	8930	0
304	20250116	133300	23334280	8930	8960	8960	8930	7
305	20250116	133200	23271620	8970	8970	8970	8970	0
306	20250116	133100	23271620	8970	8970	8970	8970	0
307	20250116	133000	23271620	8970	8970	8970	8970	0
308	20250116	132900	23271620	8970	8970	8970	8970	0
309	20250116	132800	23271620	8970	8970	8970	8970	0
310	20250116	132700	23271620	8970	8970	8970	8970	0
311	20250116	132600	23271620	8970	8970	8970	8970	0
312	20250116	132500	23271620	8970	8970	8970	8970	0
313	20250116	132400	23271620	8970	8970	8970	8970	0
314	20250116	132300	23271620	8970	8970	8970	8970	0
315	20250116	132200	23271620	8970	8970	8970	8970	0
316	20250116	132100	23271620	8970	8970	8970	8970	0
317	20250116	132000	23271620	8970	8970	8970	8970	0
318	20250116	131900	23271620	8970	8970	8970	8970	0
319	20250116	131800	23271620	8970	8970	8970	8970	0
320	20250116	131700	23271620	8970	8970	8970	8970	0
321	20250116	131600	23271620	8970	8970	8970	8970	0
322	20250116	131500	23271620	8970	8970	8970	8970	1
323	20250116	131400	23262650	8900	8900	8900	8900	0
324	20250116	131300	23262650	8900	8900	8900	8900	24
325	20250116	131200	23049050	8900	8900	8900	8900	0
326	20250116	131100	23049050	8900	8900	8900	8900	0
327	20250116	131000	23049050	8900	8900	8900	8900	0
328	20250116	130900	23049050	8900	8900	8900	8900	0
329	20250116	130800	23049050	8900	8900	8900	8900	0
330	20250116	130700	23049050	8900	8900	8900	8900	0
331	20250116	130600	23049050	8900	8900	8900	8900	2
332	20250116	130500	23031250	8890	8890	8890	8890	0
333	20250116	130400	23031250	8890	8890	8890	8890	0
334	20250116	130300	23031250	8890	8890	8890	8890	0
335	20250116	130200	23031250	8890	8890	8890	8890	0
336	20250116	130100	23031250	8890	8890	8890	8890	0
337	20250116	130000	23031250	8890	8890	8890	8890	0
338	20250116	125900	23031250	8890	8890	8890	8890	0
339	20250116	125800	23031250	8890	8890	8890	8890	100
340	20250116	125700	22142250	8900	8900	8900	8900	0
341	20250116	125600	22142250	8900	8900	8900	8900	0
342	20250116	125500	22142250	8900	8900	8900	8900	12
343	20250116	125400	22035450	8900	8900	8900	8900	0
344	20250116	125300	22035450	8900	8900	8900	8900	60
345	20250116	125200	21501450	8900	8900	8900	8900	0
346	20250116	125100	21501450	8900	8900	8900	8900	0
347	20250116	125000	21501450	8900	8900	8900	8900	0
348	20250116	124900	21501450	8900	8900	8900	8900	0
349	20250116	124800	21501450	8900	8900	8900	8900	61
350	20250116	124700	20958550	8920	8920	8920	8920	0
351	20250116	124600	20958550	8920	8920	8920	8920	0
352	20250116	124500	20958550	8920	8920	8920	8920	0
353	20250116	124400	20958550	8920	8920	8920	8920	0
354	20250116	124300	20958550	8920	8920	8920	8920	0
355	20250116	124200	20958550	8920	8920	8920	8920	0
356	20250116	124100	20958550	8920	8920	8920	8920	0
357	20250116	124000	20958550	8920	8920	8920	8920	60
358	20250116	123900	20423350	8920	8920	8920	8920	0
359	20250116	123800	20423350	8920	8920	8920	8920	0
360	20250116	123700	20423350	8920	8920	8920	8920	0
361	20250116	123600	20423350	8920	8920	8920	8920	0
362	20250116	123500	20423350	8920	8920	8920	8920	0
363	20250116	123400	20423350	8920	8920	8920	8920	0
364	20250116	123300	20423350	8920	8920	8920	8920	0
365	20250116	123200	20423350	8920	8920	8920	8920	0
366	20250116	123100	20423350	8920	8920	8920	8920	0
367	20250116	123000	20423350	8920	8920	8920	8920	0
368	20250116	122900	20423350	8920	8920	8920	8920	0
369	20250116	122800	20423350	8920	8920	8920	8920	0
370	20250116	122700	20423350	8920	8920	8920	8920	0
371	20250116	122600	20423350	8920	8920	8920	8920	1
372	20250116	122500	20414430	8920	8920	8920	8920	0
373	20250116	122400	20414430	8920	8920	8920	8920	5
374	20250116	122300	20369830	8920	8920	8920	8920	0
375	20250116	122200	20369830	8920	8920	8920	8920	0
376	20250116	122100	20369830	8920	8920	8920	8920	0
377	20250116	122000	20369830	8920	8920	8920	8920	0
378	20250116	121900	20369830	8920	8920	8920	8920	0
379	20250116	121800	20369830	8920	8920	8920	8920	0
380	20250116	121700	20369830	8920	8920	8920	8920	0
381	20250116	121600	20369830	8920	8920	8920	8920	0
382	20250116	121500	20369830	8920	8920	8920	8920	0
383	20250116	121400	20369830	8920	8920	8920	8920	0
384	20250116	121300	20369830	8920	8920	8920	8920	0
385	20250116	121200	20369830	8920	8920	8920	8920	0
386	20250116	121100	20369830	8920	8920	8920	8920	0
387	20250116	121000	20369830	8920	8920	8920	8920	0
388	20250116	120900	20369830	8920	8920	8920	8920	0
389	20250116	120800	20369830	8920	8920	8920	8920	0
390	20250116	120700	20369830	8920	8920	8920	8920	0
391	20250116	120600	20369830	8920	8920	8920	8920	1
392	20250116	120500	20360910	8920	8920	8920	8920	0
393	20250116	120400	20360910	8920	8920	8920	8920	0
394	20250116	120300	20360910	8920	8920	8920	8920	0
395	20250116	120200	20360910	8920	8920	8920	8920	0
396	20250116	120100	20360910	8920	8920	8920	8920	0
397	20250116	120000	20360910	8920	8920	8920	8920	0
398	20250116	115900	20360910	8920	8920	8920	8920	0
399	20250116	115800	20360910	8920	8920	8920	8920	0
400	20250116	115700	20360910	8920	8920	8920	8920	0
401	20250116	115600	20360910	8920	8920	8920	8920	0
402	20250116	115500	20360910	8920	8920	8920	8920	0
403	20250116	115400	20360910	8920	8920	8920	8920	0
404	20250116	115300	20360910	8920	8920	8920	8920	0
405	20250116	115200	20360910	8920	8920	8920	8920	0
406	20250116	115100	20360910	8920	8920	8920	8920	0
407	20250116	115000	20360910	8920	8920	8920	8920	0
408	20250116	114900	20360910	8920	8920	8920	8920	0
409	20250116	114800	20360910	8920	8920	8920	8920	0
410	20250116	114700	20360910	8920	8920	8920	8920	0
411	20250116	114600	20360910	8920	8920	8920	8920	0
412	20250116	114500	20360910	8920	8920	8920	8920	0
413	20250116	114400	20360910	8920	8920	8920	8920	0
414	20250116	114300	20360910	8920	8920	8920	8920	0
415	20250116	114200	20360910	8920	8920	8920	8920	0
416	20250116	114100	20360910	8920	8920	8920	8920	0
417	20250116	114000	20360910	8920	8920	8920	8920	0
418	20250116	113900	20360910	8920	8920	8920	8920	0
419	20250116	113800	20360910	8920	8920	8920	8920	0
420	20250116	113700	20360910	8920	8920	8920	8920	0
421	20250116	113600	20360910	8920	8920	8920	8920	1
422	20250116	113500	20351990	8900	8900	8900	8900	0
423	20250116	113400	20351990	8900	8900	8900	8900	0
424	20250116	113300	20351990	8900	8900	8900	8900	0
425	20250116	113200	20351990	8900	8900	8900	8900	0
426	20250116	113100	20351990	8900	8900	8900	8900	0
427	20250116	113000	20351990	8900	8900	8900	8900	0
428	20250116	112900	20351990	8900	8900	8900	8900	0
429	20250116	112800	20351990	8900	8900	8900	8900	10
430	20250116	112700	20262990	8950	8950	8950	8950	0
431	20250116	112600	20262990	8950	8950	8950	8950	0
432	20250116	112500	20262990	8950	8950	8950	8950	0
433	20250116	112400	20262990	8950	8950	8950	8950	22
434	20250116	112300	20066090	8950	8950	8950	8950	0
435	20250116	112200	20066090	8950	8950	8950	8950	0
436	20250116	112100	20066090	8950	8950	8950	8950	0
437	20250116	112000	20066090	8950	8950	8950	8950	0
438	20250116	111900	20066090	8950	8950	8950	8950	200
439	20250116	111800	18276090	8880	8880	8880	8880	0
440	20250116	111700	18276090	8880	8880	8880	8880	0
441	20250116	111600	18276090	8880	8880	8880	8880	0
442	20250116	111500	18276090	8880	8880	8880	8880	0
443	20250116	111400	18276090	8880	8910	8910	8880	900
444	20250116	111300	10277620	8950	8950	8950	8950	0
445	20250116	111200	10277620	8950	8950	8950	8950	0
446	20250116	111100	10277620	8950	8950	8950	8950	100
447	20250116	111000	9382620	8900	8900	8900	8900	0
448	20250116	110900	9382620	8900	8900	8900	8900	0
449	20250116	110800	9382620	8900	8900	8900	8900	0
450	20250116	110700	9382620	8900	8900	8900	8900	0
451	20250116	110600	9382620	8900	8900	8900	8900	0
452	20250116	110500	9382620	8900	8900	8900	8900	0
453	20250116	110400	9382620	8900	8900	8900	8900	0
454	20250116	110300	9382620	8900	8900	8900	8900	0
455	20250116	110200	9382620	8900	8900	8900	8900	0
456	20250116	110100	9382620	8900	8900	8900	8900	0
457	20250116	110000	9382620	8900	8900	8900	8900	0
458	20250116	105900	9382620	8900	8900	8900	8900	0
459	20250116	105800	9382620	8900	8900	8900	8900	0
460	20250116	105700	9382620	8900	8900	8900	8900	0
461	20250116	105600	9382620	8900	8900	8900	8900	0
462	20250116	105500	9382620	8900	8900	8900	8900	401
463	20250116	105400	5813720	8890	8890	8890	8890	0
464	20250116	105300	5813720	8890	8890	8890	8890	0
465	20250116	105200	5813720	8890	8890	8890	8890	0
466	20250116	105100	5813720	8890	8890	8890	8890	0
467	20250116	105000	5813720	8890	8890	8890	8890	0
468	20250116	104900	5813720	8890	8890	8890	8890	0
469	20250116	104800	5813720	8890	8890	8890	8890	0
470	20250116	104700	5813720	8890	8890	8890	8890	0
471	20250116	104600	5813720	8890	8890	8890	8890	0
472	20250116	104500	5813720	8890	8890	8890	8890	0
473	20250116	104400	5813720	8890	8890	8890	8890	10
474	20250116	104300	5724820	8880	8880	8880	8880	0
475	20250116	104200	5724820	8880	8880	8880	8880	0
476	20250116	104100	5724820	8880	8880	8880	8880	0
477	20250116	104000	5724820	8880	8880	8880	8880	0
478	20250116	103900	5724820	8880	8880	8880	8880	0
479	20250116	103800	5724820	8880	8880	8880	8880	0
480	20250116	103700	5724820	8880	8880	8880	8880	0
481	20250116	103600	5724820	8880	8880	8880	8880	0
482	20250116	103500	5724820	8880	8880	8880	8880	0
483	20250116	103400	5724820	8880	8880	8880	8880	0
484	20250116	103300	5724820	8880	8880	8880	8880	0
485	20250116	103200	5724820	8880	8880	8880	8880	0
486	20250116	103100	5724820	8880	8880	8880	8880	0
487	20250116	103000	5724820	8880	8880	8880	8880	0
488	20250116	102900	5724820	8880	8880	8880	8880	0
489	20250116	102800	5724820	8880	8880	8880	8880	0
490	20250116	102700	5724820	8880	8880	8880	8880	0
491	20250116	102600	5724820	8880	8880	8880	8880	0
492	20250116	102500	5724820	8880	8880	8880	8880	0
493	20250116	102400	5724820	8880	8880	8880	8880	0
494	20250116	102300	5724820	8880	8880	8880	8880	0
495	20250116	102200	5724820	8880	8880	8880	8880	0
496	20250116	102100	5724820	8880	8880	8880	8880	0
497	20250116	102000	5724820	8880	8880	8880	8880	0
498	20250116	101900	5724820	8880	8880	8880	8880	0
499	20250116	101800	5724820	8880	8880	8880	8880	0
500	20250116	101700	5724820	8880	8880	8880	8880	0
501	20250116	101600	5724820	8880	8880	8880	8880	0
502	20250116	101500	5724820	8880	8880	8880	8880	0
503	20250116	101400	5724820	8880	8880	8880	8880	0
504	20250116	101300	5724820	8880	8880	8880	8880	0
505	20250116	101200	5724820	8880	8880	8880	8880	0
506	20250116	101100	5724820	8880	8880	8880	8880	0
507	20250116	101000	5724820	8880	8880	8880	8880	5
508	20250116	100900	5680420	8880	8890	8890	8880	400
509	20250116	100800	2128310	8950	8950	8950	8950	0
510	20250116	100700	2128310	8950	8950	8950	8950	0
511	20250116	100600	2128310	8950	8950	8950	8950	0
512	20250116	100500	2128310	8950	8950	8950	8950	0
513	20250116	100400	2128310	8950	8950	8950	8950	0
514	20250116	100300	2128310	8950	8950	8950	8950	0
515	20250116	100200	2128310	8950	8950	8950	8950	0
516	20250116	100100	2128310	8950	8950	8950	8950	0
517	20250116	100000	2128310	8950	8950	8950	8950	0
518	20250116	095900	2128310	8950	8950	8950	8950	1
519	20250116	095800	2119360	8900	8900	8900	8900	0
520	20250116	095700	2119360	8900	8900	8900	8900	0
521	20250116	095600	2119360	8900	8900	8900	8900	0
522	20250116	095500	2119360	8900	8900	8900	8900	0
523	20250116	095400	2119360	8900	8900	8900	8900	0
524	20250116	095300	2119360	8900	8900	8900	8900	0
525	20250116	095200	2119360	8900	8900	8900	8900	0
526	20250116	095100	2119360	8900	8900	8900	8900	0
527	20250116	095000	2119360	8900	8900	8900	8900	0
528	20250116	094900	2119360	8900	8900	8900	8900	0
529	20250116	094800	2119360	8900	8900	8900	8900	0
530	20250116	094700	2119360	8900	8900	8900	8900	0
531	20250116	094600	2119360	8900	8900	8900	8900	0
532	20250116	094500	2119360	8900	8900	8900	8900	0
533	20250116	094400	2119360	8900	8900	8900	8900	0
534	20250116	094300	2119360	8900	8900	8900	8900	0
535	20250116	094200	2119360	8900	8900	8900	8900	0
536	20250116	094100	2119360	8900	8900	8900	8900	0
537	20250116	094000	2119360	8900	8900	8900	8900	0
538	20250116	093900	2119360	8900	8900	8900	8900	0
539	20250116	093800	2119360	8900	8900	8900	8900	0
540	20250116	093700	2119360	8900	8900	8900	8900	0
541	20250116	093600	2119360	8900	8900	8900	8900	0
542	20250116	093500	2119360	8900	8900	8900	8900	0
543	20250116	093400	2119360	8900	8900	8900	8900	0
544	20250116	093300	2119360	8900	8910	8910	8900	137
545	20250116	093200	899400	8910	8910	8910	8910	0
546	20250116	093100	899400	8910	8910	8910	8910	0
547	20250116	093000	899400	8910	8910	8910	8910	0
548	20250116	092900	899400	8910	8910	8910	8910	0
549	20250116	092800	899400	8910	8910	8910	8910	0
550	20250116	092700	899400	8910	8910	8910	8910	0
551	20250116	092600	899400	8910	8910	8910	8910	0
552	20250116	092500	899400	8910	8910	8910	8910	0
553	20250116	092400	899400	8910	8910	8910	8910	0
554	20250116	092300	899400	8910	8910	8910	8910	0
555	20250116	092200	899400	8910	8910	8910	8910	0
556	20250116	092100	899400	8910	8910	8910	8910	0
557	20250116	092000	899400	8910	8910	8910	8910	0
558	20250116	091900	899400	8910	8910	8910	8910	0
559	20250116	091800	899400	8910	8910	8910	8910	0
560	20250116	091700	899400	8910	8910	8910	8910	0
561	20250116	091600	899400	8910	8910	8910	8910	0
562	20250116	091500	899400	8910	8910	8910	8910	0
563	20250116	091400	899400	8910	8910	8910	8910	50
564	20250116	091300	453900	8900	8900	8900	8900	0
565	20250116	091200	453900	8900	8900	8900	8900	0
566	20250116	091100	453900	8900	8900	8900	8900	0
567	20250116	091000	453900	8900	8900	8900	8900	0
568	20250116	090900	453900	8900	8900	8900	8900	0
569	20250116	090800	453900	8900	8900	8900	8900	1
570	20250116	090700	445000	8900	8900	8900	8900	0
571	20250116	090600	445000	8900	8900	8900	8900	0
572	20250116	090500	445000	8900	8900	8900	8900	0
573	20250116	090400	445000	8900	8900	8900	8900	0
574	20250116	090300	445000	8900	8900	8900	8900	50
575	20250116	090200	0	8880	8880	8880	8880	0
576	20250116	090100	0	8880	8880	8880	8880	0
577	20250116	090000	0	8880	8880	8880	8880	0