KissMeData/005670/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	184500	16302360	5090	5090	5090	5090	72
3	20250121	184400	16302360	5090	5090	5090	5090	0
4	20250121	184300	16302360	5090	5090	5090	5090	0
5	20250121	184200	16302360	5090	5090	5090	5090	0
6	20250121	184100	16302360	5090	5090	5090	5090	0
7	20250121	184000	16302360	5090	5090	5090	5090	0
8	20250121	183900	16302360	5090	5090	5090	5090	0
9	20250121	183800	16302360	5090	5090	5090	5090	0
10	20250121	183700	16302360	5090	5090	5090	5090	0
11	20250121	183600	16302360	5090	5090	5090	5090	0
12	20250121	183500	16302360	5090	5090	5090	5090	0
13	20250121	183400	16302360	5090	5090	5090	5090	0
14	20250121	183300	16302360	5090	5090	5090	5090	0
15	20250121	183200	16302360	5090	5090	5090	5090	0
16	20250121	183100	16302360	5090	5090	5090	5090	0
17	20250121	183000	16302360	5090	5090	5090	5090	0
18	20250121	182900	16302360	5090	5090	5090	5090	0
19	20250121	182800	16302360	5090	5090	5090	5090	0
20	20250121	182700	16302360	5090	5090	5090	5090	0
21	20250121	182600	16302360	5090	5090	5090	5090	0
22	20250121	182500	16302360	5090	5090	5090	5090	0
23	20250121	182400	16302360	5090	5090	5090	5090	0
24	20250121	182300	16302360	5090	5090	5090	5090	0
25	20250121	182200	16302360	5090	5090	5090	5090	0
26	20250121	182100	16302360	5090	5090	5090	5090	0
27	20250121	182000	16302360	5090	5090	5090	5090	0
28	20250121	181900	16302360	5090	5090	5090	5090	0
29	20250121	181800	16302360	5090	5090	5090	5090	0
30	20250121	181700	16302360	5090	5090	5090	5090	0
31	20250121	181600	16302360	5090	5090	5090	5090	0
32	20250121	181500	16302360	5090	5090	5090	5090	72
33	20250121	181400	16302360	5090	5090	5090	5090	0
34	20250121	181300	16302360	5090	5090	5090	5090	0
35	20250121	181200	16302360	5090	5090	5090	5090	0
36	20250121	181100	16302360	5090	5090	5090	5090	0
37	20250121	181000	16302360	5090	5090	5090	5090	0
38	20250121	180900	16302360	5090	5090	5090	5090	0
39	20250121	180800	16302360	5090	5090	5090	5090	0
40	20250121	180700	16302360	5090	5090	5090	5090	0
41	20250121	180600	16302360	5090	5090	5090	5090	0
42	20250121	180500	16302360	5090	5090	5090	5090	0
43	20250121	180400	16302360	5090	5090	5090	5090	0
44	20250121	180300	16302360	5090	5090	5090	5090	0
45	20250121	180200	16302360	5090	5090	5090	5090	0
46	20250121	180100	16302360	5090	5090	5090	5090	0
47	20250121	180000	16302360	5090	5090	5090	5090	0
48	20250121	175900	16302360	5090	5090	5090	5090	0
49	20250121	175800	16302360	5090	5090	5090	5090	0
50	20250121	175700	16302360	5090	5090	5090	5090	0
51	20250121	175600	16302360	5090	5090	5090	5090	0
52	20250121	175500	16302360	5090	5090	5090	5090	0
53	20250121	175400	16302360	5090	5090	5090	5090	0
54	20250121	175300	16302360	5090	5090	5090	5090	0
55	20250121	175200	16302360	5090	5090	5090	5090	0
56	20250121	175100	16302360	5090	5090	5090	5090	0
57	20250121	175000	16302360	5090	5090	5090	5090	0
58	20250121	174900	16302360	5090	5090	5090	5090	0
59	20250121	174800	16302360	5090	5090	5090	5090	0
60	20250121	174700	16302360	5090	5090	5090	5090	0
61	20250121	174600	16302360	5090	5090	5090	5090	0
62	20250121	174500	16302360	5090	5090	5090	5090	72
63	20250121	174400	16302360	5090	5090	5090	5090	0
64	20250121	174300	16302360	5090	5090	5090	5090	0
65	20250121	174200	16302360	5090	5090	5090	5090	0
66	20250121	174100	16302360	5090	5090	5090	5090	0
67	20250121	174000	16302360	5090	5090	5090	5090	0
68	20250121	173900	16302360	5090	5090	5090	5090	0
69	20250121	173800	16302360	5090	5090	5090	5090	0
70	20250121	173700	16302360	5090	5090	5090	5090	0
71	20250121	173600	16302360	5090	5090	5090	5090	0
72	20250121	173500	16302360	5090	5090	5090	5090	0
73	20250121	173400	16302360	5090	5090	5090	5090	0
74	20250121	173300	16302360	5090	5090	5090	5090	0
75	20250121	173200	16302360	5090	5090	5090	5090	0
76	20250121	173100	16302360	5090	5090	5090	5090	0
77	20250121	173000	16302360	5090	5090	5090	5090	0
78	20250121	172900	16302360	5090	5090	5090	5090	0
79	20250121	172800	16302360	5090	5090	5090	5090	0
80	20250121	172700	16302360	5090	5090	5090	5090	0
81	20250121	172600	16302360	5090	5090	5090	5090	0
82	20250121	172500	16302360	5090	5090	5090	5090	0
83	20250121	172400	16302360	5090	5090	5090	5090	0
84	20250121	172300	16302360	5090	5090	5090	5090	0
85	20250121	172200	16302360	5090	5090	5090	5090	0
86	20250121	172100	16302360	5090	5090	5090	5090	0
87	20250121	172000	16302360	5090	5090	5090	5090	0
88	20250121	171900	16302360	5090	5090	5090	5090	0
89	20250121	171800	16302360	5090	5090	5090	5090	0
90	20250121	171700	16302360	5090	5090	5090	5090	0
91	20250121	171600	16302360	5090	5090	5090	5090	0
92	20250121	171500	16302360	5090	5090	5090	5090	72
93	20250121	171400	16302360	5090	5090	5090	5090	0
94	20250121	171300	16302360	5090	5090	5090	5090	0
95	20250121	171200	16302360	5090	5090	5090	5090	0
96	20250121	171100	16302360	5090	5090	5090	5090	0
97	20250121	171000	16302360	5090	5090	5090	5090	0
98	20250121	170900	16302360	5090	5090	5090	5090	0
99	20250121	170800	16302360	5090	5090	5090	5090	0
100	20250121	170700	16302360	5090	5090	5090	5090	0
101	20250121	170600	16302360	5090	5090	5090	5090	0
102	20250121	170500	16302360	5090	5090	5090	5090	0
103	20250121	170400	16302360	5090	5090	5090	5090	0
104	20250121	170300	16302360	5090	5090	5090	5090	0
105	20250121	170200	16302360	5090	5090	5090	5090	0
106	20250121	170100	16302360	5090	5090	5090	5090	0
107	20250121	170000	16302360	5090	5090	5090	5090	0
108	20250121	165900	16302360	5090	5090	5090	5090	0
109	20250121	165800	16302360	5090	5090	5090	5090	0
110	20250121	165700	16302360	5090	5090	5090	5090	0
111	20250121	165600	16302360	5090	5090	5090	5090	0
112	20250121	165500	16302360	5090	5090	5090	5090	0
113	20250121	165400	16302360	5090	5090	5090	5090	0
114	20250121	165300	16302360	5090	5090	5090	5090	0
115	20250121	165200	16302360	5090	5090	5090	5090	0
116	20250121	165100	16302360	5090	5090	5090	5090	0
117	20250121	165000	16302360	5090	5090	5090	5090	0
118	20250121	164900	16302360	5090	5090	5090	5090	0
119	20250121	164800	16302360	5090	5090	5090	5090	0
120	20250121	164700	16302360	5090	5090	5090	5090	0
121	20250121	164600	16302360	5090	5090	5090	5090	0
122	20250121	164500	16302360	5090	5090	5090	5090	72
123	20250121	164400	16302360	5090	5090	5090	5090	0
124	20250121	164300	16302360	5090	5090	5090	5090	0
125	20250121	164200	16302360	5090	5090	5090	5090	0
126	20250121	164100	16302360	5090	5090	5090	5090	0
127	20250121	164000	16302360	5090	5090	5090	5090	0
128	20250121	163900	16302360	5090	5090	5090	5090	0
129	20250121	163800	16302360	5090	5090	5090	5090	0
130	20250121	163700	16302360	5090	5090	5090	5090	0
131	20250121	163600	16302360	5090	5090	5090	5090	0
132	20250121	163500	16302360	5090	5090	5090	5090	0
133	20250121	163400	16302360	5090	5090	5090	5090	0
134	20250121	163300	16302360	5090	5090	5090	5090	0
135	20250121	163200	16302360	5090	5090	5090	5090	0
136	20250121	163100	16302360	5090	5090	5090	5090	0
137	20250121	163000	16302360	5090	5090	5090	5090	0
138	20250121	162900	16302360	5090	5090	5090	5090	0
139	20250121	162800	16302360	5090	5090	5090	5090	0
140	20250121	162700	16302360	5090	5090	5090	5090	0
141	20250121	162600	16302360	5090	5090	5090	5090	0
142	20250121	162500	16302360	5090	5090	5090	5090	0
143	20250121	162400	16302360	5090	5090	5090	5090	0
144	20250121	162300	16302360	5090	5090	5090	5090	0
145	20250121	162200	16302360	5090	5090	5090	5090	0
146	20250121	162100	16302360	5090	5090	5090	5090	0
147	20250121	162000	16302360	5090	5090	5090	5090	0
148	20250121	161900	16302360	5090	5090	5090	5090	0
149	20250121	161800	16302360	5090	5090	5090	5090	0
150	20250121	161700	16302360	5090	5090	5090	5090	0
151	20250121	161600	16302360	5090	5090	5090	5090	0
152	20250121	161500	16302360	5090	5090	5090	5090	72
153	20250121	161400	16302360	5090	5090	5090	5090	0
154	20250121	161300	16302360	5090	5090	5090	5090	0
155	20250121	161200	16302360	5090	5090	5090	5090	0
156	20250121	161100	16302360	5090	5090	5090	5090	0
157	20250121	161000	16302360	5090	5090	5090	5090	0
158	20250121	160900	16302360	5090	5090	5090	5090	0
159	20250121	160800	16302360	5090	5090	5090	5090	0
160	20250121	160700	16302360	5090	5090	5090	5090	0
161	20250121	160600	16302360	5090	5090	5090	5090	0
162	20250121	160500	16302360	5090	5090	5090	5090	0
163	20250121	160400	16302360	5090	5090	5090	5090	0
164	20250121	160300	16302360	5090	5090	5090	5090	0
165	20250121	160200	16302360	5090	5090	5090	5090	0
166	20250121	160100	16302360	5090	5090	5090	5090	0
167	20250121	160000	16302360	5090	5090	5090	5090	0
168	20250121	155900	16302360	5090	5090	5090	5090	0
169	20250121	155800	16302360	5090	5090	5090	5090	0
170	20250121	155700	16302360	5090	5090	5090	5090	0
171	20250121	155600	16302360	5090	5090	5090	5090	0
172	20250121	155500	16302360	5090	5090	5090	5090	0
173	20250121	155400	16302360	5090	5090	5090	5090	0
174	20250121	155300	16302360	5090	5090	5090	5090	0
175	20250121	155200	16302360	5090	5090	5090	5090	0
176	20250121	155100	16302360	5090	5090	5090	5090	0
177	20250121	155000	16302360	5090	5090	5090	5090	0
178	20250121	154900	16302360	5090	5090	5090	5090	0
179	20250121	154800	16302360	5090	5090	5090	5090	0
180	20250121	154700	16302360	5090	5090	5090	5090	0
181	20250121	154600	16302360	5090	5090	5090	5090	0
182	20250121	154500	16302360	5090	5090	5090	5090	72
183	20250121	154400	16302360	5090	5090	5090	5090	0
184	20250121	154300	16302360	5090	5090	5090	5090	0
185	20250121	154200	16302360	5090	5090	5090	5090	0
186	20250121	154100	16302360	5090	5090	5090	5090	0
187	20250121	154000	16302360	5090	5090	5090	5090	0
188	20250121	153900	16302360	5090	5090	5090	5090	0
189	20250121	153800	16302360	5090	5090	5090	5090	0
190	20250121	153700	16302360	5090	5090	5090	5090	0
191	20250121	153600	16302360	5090	5090	5090	5090	0
192	20250121	153500	16302360	5090	5090	5090	5090	0
193	20250121	153400	16302360	5090	5090	5090	5090	0
194	20250121	153300	16302360	5090	5090	5090	5090	0
195	20250121	153200	16302360	5090	5090	5090	5090	0
196	20250121	153100	16302360	5090	5090	5090	5090	0
197	20250121	153000	16302360	5090	5090	5090	5090	72
198	20250121	152900	15935880	5090	5090	5090	5090	0
199	20250121	152800	15935880	5090	5090	5090	5090	0
200	20250121	152700	15935880	5090	5090	5090	5090	0
201	20250121	152600	15935880	5090	5090	5090	5090	0
202	20250121	152500	15935880	5090	5090	5090	5090	0
203	20250121	152400	15935880	5090	5090	5090	5090	0
204	20250121	152300	15935880	5090	5090	5090	5090	0
205	20250121	152200	15935880	5090	5090	5090	5090	0
206	20250121	152100	15935880	5090	5090	5090	5090	0
207	20250121	152000	15935880	5090	5090	5090	5090	0
208	20250121	151900	15935880	5090	5090	5090	5090	2
209	20250121	151800	15925700	5100	5100	5100	5100	0
210	20250121	151700	15925700	5100	5100	5100	5100	0
211	20250121	151600	15925700	5100	5100	5100	5100	0
212	20250121	151500	15925700	5100	5100	5100	5100	0
213	20250121	151400	15925700	5100	5100	5100	5100	0
214	20250121	151300	15925700	5100	5100	5100	5100	0
215	20250121	151200	15925700	5100	5100	5100	5100	0
216	20250121	151100	15925700	5100	5100	5100	5100	0
217	20250121	151000	15925700	5100	5100	5100	5100	0
218	20250121	150900	15925700	5100	5100	5100	5100	0
219	20250121	150800	15925700	5100	5100	5100	5100	0
220	20250121	150700	15925700	5100	5100	5100	5100	0
221	20250121	150600	15925700	5100	5100	5100	5100	1
222	20250121	150500	15920600	5100	5100	5100	5100	0
223	20250121	150400	15920600	5100	5100	5100	5100	0
224	20250121	150300	15920600	5100	5100	5100	5100	1
225	20250121	150200	15915500	5100	5100	5100	5100	19
226	20250121	150100	15818600	5090	5090	5090	5090	0
227	20250121	150000	15818600	5090	5090	5090	5090	199
228	20250121	145900	14805690	5090	5090	5090	5090	0
229	20250121	145800	14805690	5090	5090	5090	5090	0
230	20250121	145700	14805690	5090	5090	5090	5090	0
231	20250121	145600	14805690	5090	5090	5090	5090	0
232	20250121	145500	14805690	5090	5090	5090	5090	0
233	20250121	145400	14805690	5090	5090	5090	5090	0
234	20250121	145300	14805690	5090	5090	5090	5090	0
235	20250121	145200	14805690	5090	5090	5090	5090	0
236	20250121	145100	14805690	5090	5090	5090	5090	0
237	20250121	145000	14805690	5090	5090	5090	5090	0
238	20250121	144900	14805690	5090	5090	5090	5090	0
239	20250121	144800	14805690	5090	5090	5090	5090	0
240	20250121	144700	14805690	5090	5090	5090	5090	0
241	20250121	144600	14805690	5090	5090	5090	5090	0
242	20250121	144500	14805690	5090	5090	5090	5090	0
243	20250121	144400	14805690	5090	5090	5090	5090	0
244	20250121	144300	14805690	5090	5090	5090	5090	0
245	20250121	144200	14805690	5090	5090	5090	5090	0
246	20250121	144100	14805690	5090	5090	5090	5090	0
247	20250121	144000	14805690	5090	5090	5090	5090	0
248	20250121	143900	14805690	5090	5090	5090	5090	0
249	20250121	143800	14805690	5090	5090	5090	5090	0
250	20250121	143700	14805690	5090	5090	5090	5090	2
251	20250121	143600	14795510	5090	5090	5090	5090	0
252	20250121	143500	14795510	5090	5090	5090	5090	0
253	20250121	143400	14795510	5090	5090	5090	5090	0
254	20250121	143300	14795510	5090	5090	5090	5090	0
255	20250121	143200	14795510	5090	5090	5090	5090	0
256	20250121	143100	14795510	5090	5090	5090	5090	0
257	20250121	143000	14795510	5090	5090	5090	5090	608
258	20250121	142900	11700790	5090	5090	5090	5090	0
259	20250121	142800	11700790	5090	5090	5090	5090	0
260	20250121	142700	11700790	5090	5090	5090	5090	0
261	20250121	142600	11700790	5090	5090	5090	5090	0
262	20250121	142500	11700790	5090	5090	5090	5090	0
263	20250121	142400	11700790	5090	5090	5090	5090	0
264	20250121	142300	11700790	5090	5090	5090	5090	0
265	20250121	142200	11700790	5090	5090	5090	5090	0
266	20250121	142100	11700790	5090	5090	5090	5090	0
267	20250121	142000	11700790	5090	5090	5090	5090	0
268	20250121	141900	11700790	5090	5090	5090	5090	0
269	20250121	141800	11700790	5090	5090	5090	5090	0
270	20250121	141700	11700790	5090	5090	5090	5090	0
271	20250121	141600	11700790	5090	5090	5090	5090	0
272	20250121	141500	11700790	5090	5090	5090	5090	0
273	20250121	141400	11700790	5090	5090	5090	5090	0
274	20250121	141300	11700790	5090	5090	5090	5090	0
275	20250121	141200	11700790	5090	5090	5090	5090	0
276	20250121	141100	11700790	5090	5090	5090	5090	0
277	20250121	141000	11700790	5090	5090	5090	5090	0
278	20250121	140900	11700790	5090	5090	5090	5090	0
279	20250121	140800	11700790	5090	5090	5090	5090	0
280	20250121	140700	11700790	5090	5090	5090	5090	6
281	20250121	140600	11670250	5090	5090	5090	5090	0
282	20250121	140500	11670250	5090	5090	5090	5090	0
283	20250121	140400	11670250	5090	5090	5090	5090	0
284	20250121	140300	11670250	5090	5090	5090	5090	0
285	20250121	140200	11670250	5090	5090	5090	5090	0
286	20250121	140100	11670250	5090	5090	5090	5090	0
287	20250121	140000	11670250	5090	5090	5090	5090	0
288	20250121	135900	11670250	5090	5090	5090	5090	0
289	20250121	135800	11670250	5090	5090	5090	5090	0
290	20250121	135700	11670250	5090	5090	5090	5090	0
291	20250121	135600	11670250	5090	5090	5090	5090	0
292	20250121	135500	11670250	5090	5090	5090	5090	0
293	20250121	135400	11670250	5090	5090	5090	5090	294
294	20250121	135300	10173790	5090	5090	5090	5090	0
295	20250121	135200	10173790	5090	5090	5090	5090	0
296	20250121	135100	10173790	5090	5090	5090	5090	0
297	20250121	135000	10173790	5090	5090	5090	5090	0
298	20250121	134900	10173790	5090	5090	5090	5090	0
299	20250121	134800	10173790	5090	5090	5090	5090	0
300	20250121	134700	10173790	5090	5090	5090	5090	0
301	20250121	134600	10173790	5090	5090	5090	5090	0
302	20250121	134500	10173790	5090	5090	5090	5090	0
303	20250121	134400	10173790	5090	5090	5090	5090	0
304	20250121	134300	10173790	5090	5090	5090	5090	0
305	20250121	134200	10173790	5090	5090	5090	5090	0
306	20250121	134100	10173790	5090	5090	5090	5090	0
307	20250121	134000	10173790	5090	5090	5090	5090	0
308	20250121	133900	10173790	5090	5090	5090	5090	0
309	20250121	133800	10173790	5090	5090	5090	5090	0
310	20250121	133700	10173790	5090	5090	5090	5090	0
311	20250121	133600	10173790	5090	5090	5090	5090	6
312	20250121	133500	10143250	5080	5080	5080	5080	0
313	20250121	133400	10143250	5080	5080	5080	5080	0
314	20250121	133300	10143250	5080	5080	5080	5080	0
315	20250121	133200	10143250	5080	5080	5080	5080	0
316	20250121	133100	10143250	5080	5080	5080	5080	0
317	20250121	133000	10143250	5080	5080	5080	5080	0
318	20250121	132900	10143250	5080	5080	5080	5080	0
319	20250121	132800	10143250	5080	5080	5080	5080	0
320	20250121	132700	10143250	5080	5080	5080	5080	0
321	20250121	132600	10143250	5080	5080	5080	5080	0
322	20250121	132500	10143250	5080	5080	5080	5080	0
323	20250121	132400	10143250	5080	5080	5080	5080	0
324	20250121	132300	10143250	5080	5080	5080	5080	0
325	20250121	132200	10143250	5080	5080	5080	5080	0
326	20250121	132100	10143250	5080	5080	5080	5080	0
327	20250121	132000	10143250	5080	5080	5080	5080	167
328	20250121	131900	9294890	5090	5090	5090	5090	0
329	20250121	131800	9294890	5090	5090	5090	5090	0
330	20250121	131700	9294890	5090	5090	5090	5090	0
331	20250121	131600	9294890	5090	5090	5090	5090	0
332	20250121	131500	9294890	5090	5090	5090	5090	0
333	20250121	131400	9294890	5090	5090	5090	5090	0
334	20250121	131300	9294890	5090	5090	5090	5090	0
335	20250121	131200	9294890	5090	5090	5090	5090	0
336	20250121	131100	9294890	5090	5090	5090	5090	0
337	20250121	131000	9294890	5090	5090	5090	5090	0
338	20250121	130900	9294890	5090	5090	5090	5090	0
339	20250121	130800	9294890	5090	5090	5090	5090	0
340	20250121	130700	9294890	5090	5090	5090	5090	0
341	20250121	130600	9294890	5090	5090	5090	5090	0
342	20250121	130500	9294890	5090	5090	5090	5090	0
343	20250121	130400	9294890	5090	5090	5090	5090	0
344	20250121	130300	9294890	5090	5090	5090	5090	0
345	20250121	130200	9294890	5090	5090	5090	5090	0
346	20250121	130100	9294890	5090	5090	5090	5090	0
347	20250121	130000	9294890	5090	5090	5090	5090	0
348	20250121	125900	9294890	5090	5090	5090	5090	0
349	20250121	125800	9294890	5090	5090	5090	5090	0
350	20250121	125700	9294890	5090	5090	5090	5090	0
351	20250121	125600	9294890	5090	5090	5090	5090	0
352	20250121	125500	9294890	5090	5090	5090	5090	0
353	20250121	125400	9294890	5090	5090	5090	5090	0
354	20250121	125300	9294890	5090	5090	5090	5090	0
355	20250121	125200	9294890	5090	5090	5090	5090	0
356	20250121	125100	9294890	5090	5090	5090	5090	0
357	20250121	125000	9294890	5090	5090	5090	5090	0
358	20250121	124900	9294890	5090	5090	5090	5090	0
359	20250121	124800	9294890	5090	5090	5090	5090	40
360	20250121	124700	9091290	5090	5090	5090	5090	0
361	20250121	124600	9091290	5090	5090	5090	5090	0
362	20250121	124500	9091290	5090	5090	5090	5090	0
363	20250121	124400	9091290	5090	5090	5090	5090	0
364	20250121	124300	9091290	5090	5090	5090	5090	0
365	20250121	124200	9091290	5090	5090	5090	5090	0
366	20250121	124100	9091290	5090	5090	5090	5090	0
367	20250121	124000	9091290	5090	5090	5090	5090	0
368	20250121	123900	9091290	5090	5090	5090	5090	0
369	20250121	123800	9091290	5090	5090	5090	5090	0
370	20250121	123700	9091290	5090	5090	5090	5090	0
371	20250121	123600	9091290	5090	5090	5090	5090	0
372	20250121	123500	9091290	5090	5090	5090	5090	0
373	20250121	123400	9091290	5090	5090	5090	5090	0
374	20250121	123300	9091290	5090	5090	5090	5090	0
375	20250121	123200	9091290	5090	5090	5090	5090	15
376	20250121	123100	9014940	5080	5080	5080	5080	0
377	20250121	123000	9014940	5080	5080	5080	5080	0
378	20250121	122900	9014940	5080	5080	5080	5080	0
379	20250121	122800	9014940	5080	5080	5080	5080	0
380	20250121	122700	9014940	5080	5080	5080	5080	0
381	20250121	122600	9014940	5080	5080	5080	5080	0
382	20250121	122500	9014940	5080	5080	5080	5080	0
383	20250121	122400	9014940	5080	5080	5080	5080	0
384	20250121	122300	9014940	5080	5080	5080	5080	0
385	20250121	122200	9014940	5080	5080	5080	5080	0
386	20250121	122100	9014940	5080	5080	5080	5080	0
387	20250121	122000	9014940	5080	5080	5080	5080	0
388	20250121	121900	9014940	5080	5080	5080	5080	0
389	20250121	121800	9014940	5080	5080	5080	5080	0
390	20250121	121700	9014940	5080	5080	5080	5080	0
391	20250121	121600	9014940	5080	5080	5080	5080	0
392	20250121	121500	9014940	5080	5080	5080	5080	0
393	20250121	121400	9014940	5080	5080	5080	5080	0
394	20250121	121300	9014940	5080	5080	5080	5080	0
395	20250121	121200	9014940	5080	5080	5080	5080	0
396	20250121	121100	9014940	5080	5080	5080	5080	0
397	20250121	121000	9014940	5080	5080	5080	5080	0
398	20250121	120900	9014940	5080	5080	5080	5080	0
399	20250121	120800	9014940	5080	5080	5080	5080	0
400	20250121	120700	9014940	5080	5080	5080	5080	344
401	20250121	120600	7267420	5080	5080	5080	5080	0
402	20250121	120500	7267420	5080	5080	5080	5080	0
403	20250121	120400	7267420	5080	5080	5080	5080	0
404	20250121	120300	7267420	5080	5080	5080	5080	4
405	20250121	120200	7247100	5080	5080	5080	5080	0
406	20250121	120100	7247100	5080	5080	5080	5080	10
407	20250121	120000	7196300	5080	5080	5080	5080	0
408	20250121	115900	7196300	5080	5080	5080	5080	0
409	20250121	115800	7196300	5080	5080	5080	5080	0
410	20250121	115700	7196300	5080	5080	5080	5080	0
411	20250121	115600	7196300	5080	5080	5080	5080	0
412	20250121	115500	7196300	5080	5080	5080	5080	0
413	20250121	115400	7196300	5080	5080	5080	5080	0
414	20250121	115300	7196300	5080	5080	5080	5080	0
415	20250121	115200	7196300	5080	5080	5080	5080	0
416	20250121	115100	7196300	5080	5080	5080	5080	0
417	20250121	115000	7196300	5080	5080	5080	5080	0
418	20250121	114900	7196300	5080	5080	5080	5080	0
419	20250121	114800	7196300	5080	5080	5080	5080	0
420	20250121	114700	7196300	5080	5080	5080	5080	0
421	20250121	114600	7196300	5080	5080	5080	5080	0
422	20250121	114500	7196300	5080	5080	5080	5080	0
423	20250121	114400	7196300	5080	5080	5080	5080	0
424	20250121	114300	7196300	5080	5080	5080	5080	0
425	20250121	114200	7196300	5080	5080	5080	5080	0
426	20250121	114100	7196300	5080	5080	5080	5080	0
427	20250121	114000	7196300	5080	5080	5080	5080	0
428	20250121	113900	7196300	5080	5080	5080	5080	0
429	20250121	113800	7196300	5080	5080	5080	5080	0
430	20250121	113700	7196300	5080	5080	5080	5080	0
431	20250121	113600	7196300	5080	5080	5080	5080	0
432	20250121	113500	7196300	5080	5080	5080	5080	0
433	20250121	113400	7196300	5080	5080	5080	5080	0
434	20250121	113300	7196300	5080	5080	5080	5080	0
435	20250121	113200	7196300	5080	5080	5080	5080	41
436	20250121	113100	6988020	5080	5080	5080	5080	0
437	20250121	113000	6988020	5080	5080	5080	5080	0
438	20250121	112900	6988020	5080	5080	5080	5080	0
439	20250121	112800	6988020	5080	5080	5080	5080	0
440	20250121	112700	6988020	5080	5080	5080	5080	0
441	20250121	112600	6988020	5080	5080	5080	5080	2
442	20250121	112500	6977860	5070	5070	5070	5070	0
443	20250121	112400	6977860	5070	5070	5070	5070	0
444	20250121	112300	6977860	5070	5070	5070	5070	10
445	20250121	112200	6927160	5070	5070	5070	5070	0
446	20250121	112100	6927160	5070	5070	5070	5070	0
447	20250121	112000	6927160	5070	5070	5070	5070	0
448	20250121	111900	6927160	5070	5070	5070	5070	0
449	20250121	111800	6927160	5070	5070	5070	5070	0
450	20250121	111700	6927160	5070	5070	5070	5070	0
451	20250121	111600	6927160	5070	5070	5070	5070	0
452	20250121	111500	6927160	5070	5070	5070	5070	0
453	20250121	111400	6927160	5070	5070	5070	5070	0
454	20250121	111300	6927160	5070	5070	5070	5070	0
455	20250121	111200	6927160	5070	5070	5070	5070	0
456	20250121	111100	6927160	5070	5070	5070	5070	0
457	20250121	111000	6927160	5070	5070	5070	5070	0
458	20250121	110900	6927160	5070	5070	5070	5070	0
459	20250121	110800	6927160	5070	5070	5070	5070	0
460	20250121	110700	6927160	5070	5070	5070	5070	0
461	20250121	110600	6927160	5070	5070	5070	5070	0
462	20250121	110500	6927160	5070	5070	5070	5070	0
463	20250121	110400	6927160	5070	5070	5070	5070	0
464	20250121	110300	6927160	5070	5070	5070	5070	0
465	20250121	110200	6927160	5070	5070	5070	5070	0
466	20250121	110100	6927160	5070	5070	5070	5070	0
467	20250121	110000	6927160	5070	5070	5070	5070	0
468	20250121	105900	6927160	5070	5070	5070	5070	0
469	20250121	105800	6927160	5070	5070	5070	5070	0
470	20250121	105700	6927160	5070	5070	5070	5070	0
471	20250121	105600	6927160	5070	5070	5070	5070	0
472	20250121	105500	6927160	5070	5070	5070	5070	0
473	20250121	105400	6927160	5070	5070	5070	5070	0
474	20250121	105300	6927160	5070	5070	5070	5070	0
475	20250121	105200	6927160	5070	5070	5070	5070	0
476	20250121	105100	6927160	5070	5070	5070	5070	0
477	20250121	105000	6927160	5070	5070	5070	5070	0
478	20250121	104900	6927160	5070	5070	5070	5070	0
479	20250121	104800	6927160	5070	5070	5070	5070	0
480	20250121	104700	6927160	5070	5070	5070	5070	0
481	20250121	104600	6927160	5070	5070	5070	5070	0
482	20250121	104500	6927160	5070	5070	5070	5070	0
483	20250121	104400	6927160	5070	5070	5070	5070	0
484	20250121	104300	6927160	5070	5070	5070	5070	0
485	20250121	104200	6927160	5070	5090	5090	5070	313
486	20250121	104100	5337970	5090	5090	5090	5090	0
487	20250121	104000	5337970	5090	5090	5090	5090	0
488	20250121	103900	5337970	5090	5090	5090	5090	0
489	20250121	103800	5337970	5090	5090	5090	5090	0
490	20250121	103700	5337970	5090	5090	5090	5090	0
491	20250121	103600	5337970	5090	5090	5090	5090	0
492	20250121	103500	5337970	5090	5090	5090	5090	0
493	20250121	103400	5337970	5090	5090	5090	5090	0
494	20250121	103300	5337970	5090	5090	5090	5090	3
495	20250121	103200	5322700	5070	5070	5070	5070	0
496	20250121	103100	5322700	5070	5070	5070	5070	0
497	20250121	103000	5322700	5070	5070	5070	5070	0
498	20250121	102900	5322700	5070	5070	5070	5070	0
499	20250121	102800	5322700	5070	5070	5070	5070	0
500	20250121	102700	5322700	5070	5070	5070	5070	0
501	20250121	102600	5322700	5070	5090	5090	5070	14
502	20250121	102500	5251620	5090	5090	5090	5090	0
503	20250121	102400	5251620	5090	5090	5090	5090	0
504	20250121	102300	5251620	5090	5090	5090	5090	0
505	20250121	102200	5251620	5090	5090	5090	5090	0
506	20250121	102100	5251620	5090	5090	5090	5090	250
507	20250121	102000	3979120	5070	5070	5070	5070	0
508	20250121	101900	3979120	5070	5070	5070	5070	0
509	20250121	101800	3979120	5070	5070	5070	5070	0
510	20250121	101700	3979120	5070	5070	5070	5070	0
511	20250121	101600	3979120	5070	5070	5070	5070	0
512	20250121	101500	3979120	5070	5070	5070	5070	0
513	20250121	101400	3979120	5070	5070	5070	5070	0
514	20250121	101300	3979120	5070	5070	5070	5070	0
515	20250121	101200	3979120	5070	5070	5070	5070	0
516	20250121	101100	3979120	5070	5070	5070	5070	0
517	20250121	101000	3979120	5070	5070	5070	5070	0
518	20250121	100900	3979120	5070	5080	5080	5070	60
519	20250121	100800	3674660	5080	5080	5080	5080	0
520	20250121	100700	3674660	5080	5080	5080	5080	0
521	20250121	100600	3674660	5080	5080	5080	5080	0
522	20250121	100500	3674660	5080	5080	5080	5080	90
523	20250121	100400	3217460	5100	5100	5100	5100	0
524	20250121	100300	3217460	5100	5100	5100	5100	1
525	20250121	100200	3212360	5080	5080	5080	5080	0
526	20250121	100100	3212360	5080	5080	5080	5080	0
527	20250121	100000	3212360	5080	5090	5090	5080	25
528	20250121	095900	3085330	5100	5100	5100	5100	331
529	20250121	095800	1397230	5100	5100	5100	5100	0
530	20250121	095700	1397230	5100	5100	5100	5100	20
531	20250121	095600	1295230	5120	5120	5120	5120	0
532	20250121	095500	1295230	5120	5120	5120	5120	0
533	20250121	095400	1295230	5120	5120	5120	5120	0
534	20250121	095300	1295230	5120	5120	5120	5120	0
535	20250121	095200	1295230	5120	5120	5120	5120	0
536	20250121	095100	1295230	5120	5120	5120	5120	0
537	20250121	095000	1295230	5120	5120	5120	5120	0
538	20250121	094900	1295230	5120	5120	5120	5120	0
539	20250121	094800	1295230	5120	5120	5120	5120	0
540	20250121	094700	1295230	5120	5120	5120	5120	0
541	20250121	094600	1295230	5120	5120	5120	5120	0
542	20250121	094500	1295230	5120	5120	5120	5120	0
543	20250121	094400	1295230	5120	5120	5120	5120	1
544	20250121	094300	1290110	5110	5110	5110	5110	0
545	20250121	094200	1290110	5110	5110	5110	5110	0
546	20250121	094100	1290110	5110	5110	5110	5110	0
547	20250121	094000	1290110	5110	5110	5110	5110	0
548	20250121	093900	1290110	5110	5110	5110	5110	0
549	20250121	093800	1290110	5110	5110	5110	5110	0
550	20250121	093700	1290110	5110	5110	5110	5110	0
551	20250121	093600	1290110	5110	5110	5110	5110	0
552	20250121	093500	1290110	5110	5110	5110	5110	1
553	20250121	093400	1285000	5140	5140	5140	5140	0
554	20250121	093300	1285000	5140	5140	5140	5140	0
555	20250121	093200	1285000	5140	5140	5140	5140	0
556	20250121	093100	1285000	5140	5140	5140	5140	0
557	20250121	093000	1285000	5140	5140	5140	5140	0
558	20250121	092900	1285000	5140	5140	5140	5140	0
559	20250121	092800	1285000	5140	5140	5140	5140	0
560	20250121	092700	1285000	5140	5140	5140	5140	0
561	20250121	092600	1285000	5140	5140	5140	5140	0
562	20250121	092500	1285000	5140	5140	5140	5140	0
563	20250121	092400	1285000	5140	5140	5140	5140	0
564	20250121	092300	1285000	5140	5140	5140	5140	0
565	20250121	092200	1285000	5140	5140	5140	5140	0
566	20250121	092100	1285000	5140	5140	5140	5140	0
567	20250121	092000	1285000	5140	5140	5140	5140	0
568	20250121	091900	1285000	5140	5140	5140	5140	0
569	20250121	091800	1285000	5140	5140	5140	5140	0
570	20250121	091700	1285000	5140	5140	5140	5140	0
571	20250121	091600	1285000	5140	5140	5140	5140	0
572	20250121	091500	1285000	5140	5140	5140	5140	49
573	20250121	091400	1033140	5140	5140	5140	5140	0
574	20250121	091300	1033140	5140	5140	5140	5140	0
575	20250121	091200	1033140	5140	5140	5140	5140	0
576	20250121	091100	1033140	5140	5140	5140	5140	0
577	20250121	091000	1033140	5140	5140	5140	5140	0
578	20250121	090900	1033140	5140	5140	5140	5140	0
579	20250121	090800	1033140	5140	5140	5140	5140	0
580	20250121	090700	1033140	5140	5140	5140	5140	0
581	20250121	090600	1033140	5140	5140	5140	5140	0
582	20250121	090500	1033140	5140	5140	5140	5140	165
583	20250121	090400	185040	5140	5140	5140	5140	0
584	20250121	090300	185040	5140	5140	5140	5140	0
585	20250121	090200	185040	5140	5140	5140	5140	0
586	20250121	090100	185040	5140	5140	5140	5140	0
587	20250121	090000	185040	5140	5140	5140	5140	36