KissMeData/006660/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	184800	3741884880	12420	12420	12420	12420	29458
3	20250114	184700	3741884880	12420	12420	12420	12420	0
4	20250114	184600	3741884880	12420	12420	12420	12420	0
5	20250114	184500	3741884880	12420	12420	12420	12420	0
6	20250114	184400	3741884880	12420	12420	12420	12420	0
7	20250114	184300	3741884880	12420	12420	12420	12420	0
8	20250114	184200	3741884880	12420	12420	12420	12420	0
9	20250114	184100	3741884880	12420	12420	12420	12420	0
10	20250114	184000	3741884880	12420	12420	12420	12420	0
11	20250114	183900	3741884880	12420	12420	12420	12420	0
12	20250114	183800	3741884880	12420	12420	12420	12420	0
13	20250114	183700	3741884880	12420	12420	12420	12420	0
14	20250114	183600	3741884880	12420	12420	12420	12420	0
15	20250114	183500	3741884880	12420	12420	12420	12420	0
16	20250114	183400	3741884880	12420	12420	12420	12420	0
17	20250114	183300	3741884880	12420	12420	12420	12420	0
18	20250114	183200	3741884880	12420	12420	12420	12420	0
19	20250114	183100	3741884880	12420	12420	12420	12420	0
20	20250114	183000	3741884880	12420	12420	12420	12420	0
21	20250114	182900	3741884880	12420	12420	12420	12420	0
22	20250114	182800	3741884880	12420	12420	12420	12420	0
23	20250114	182700	3741884880	12420	12420	12420	12420	0
24	20250114	182600	3741884880	12420	12420	12420	12420	0
25	20250114	182500	3741884880	12420	12420	12420	12420	0
26	20250114	182400	3741884880	12420	12420	12420	12420	0
27	20250114	182300	3741884880	12420	12420	12420	12420	0
28	20250114	182200	3741884880	12420	12420	12420	12420	0
29	20250114	182100	3741884880	12420	12420	12420	12420	0
30	20250114	182000	3741884880	12420	12420	12420	12420	0
31	20250114	181900	3741884880	12420	12420	12420	12420	0
32	20250114	181800	3741884880	12420	12420	12420	12420	29458
33	20250114	181700	3741884880	12420	12420	12420	12420	0
34	20250114	181600	3741884880	12420	12420	12420	12420	0
35	20250114	181500	3741884880	12420	12420	12420	12420	0
36	20250114	181400	3741884880	12420	12420	12420	12420	0
37	20250114	181300	3741884880	12420	12420	12420	12420	0
38	20250114	181200	3741884880	12420	12420	12420	12420	0
39	20250114	181100	3741884880	12420	12420	12420	12420	0
40	20250114	181000	3741884880	12420	12420	12420	12420	0
41	20250114	180900	3741884880	12420	12420	12420	12420	0
42	20250114	180800	3741884880	12420	12420	12420	12420	0
43	20250114	180700	3741884880	12420	12420	12420	12420	0
44	20250114	180600	3741884880	12420	12420	12420	12420	0
45	20250114	180500	3741884880	12420	12420	12420	12420	0
46	20250114	180400	3741884880	12420	12420	12420	12420	0
47	20250114	180300	3741884880	12420	12420	12420	12420	0
48	20250114	180200	3741884880	12420	12420	12420	12420	0
49	20250114	180100	3741884880	12420	12420	12420	12420	0
50	20250114	180000	3741884880	12420	12420	12420	12420	0
51	20250114	175900	3741884880	12420	12420	12420	12420	0
52	20250114	175800	3741884880	12420	12420	12420	12420	0
53	20250114	175700	3741884880	12420	12420	12420	12420	0
54	20250114	175600	3741884880	12420	12420	12420	12420	0
55	20250114	175500	3741884880	12420	12420	12420	12420	0
56	20250114	175400	3741884880	12420	12420	12420	12420	0
57	20250114	175300	3741884880	12420	12420	12420	12420	0
58	20250114	175200	3741884880	12420	12420	12420	12420	0
59	20250114	175100	3741884880	12420	12420	12420	12420	0
60	20250114	175000	3741884880	12420	12420	12420	12420	0
61	20250114	174900	3741884880	12420	12420	12420	12420	0
62	20250114	174800	3741884880	12420	12420	12420	12420	29458
63	20250114	174700	3741884880	12420	12420	12420	12420	0
64	20250114	174600	3741884880	12420	12420	12420	12420	0
65	20250114	174500	3741884880	12420	12420	12420	12420	0
66	20250114	174400	3741884880	12420	12420	12420	12420	0
67	20250114	174300	3741884880	12420	12420	12420	12420	0
68	20250114	174200	3741884880	12420	12420	12420	12420	0
69	20250114	174100	3741884880	12420	12420	12420	12420	0
70	20250114	174000	3741884880	12420	12420	12420	12420	0
71	20250114	173900	3741884880	12420	12420	12420	12420	0
72	20250114	173800	3741884880	12420	12420	12420	12420	0
73	20250114	173700	3741884880	12420	12420	12420	12420	0
74	20250114	173600	3741884880	12420	12420	12420	12420	0
75	20250114	173500	3741884880	12420	12420	12420	12420	0
76	20250114	173400	3741884880	12420	12420	12420	12420	0
77	20250114	173300	3741884880	12420	12420	12420	12420	0
78	20250114	173200	3741884880	12420	12420	12420	12420	0
79	20250114	173100	3741884880	12420	12420	12420	12420	0
80	20250114	173000	3741884880	12420	12420	12420	12420	0
81	20250114	172900	3741884880	12420	12420	12420	12420	0
82	20250114	172800	3741884880	12420	12420	12420	12420	0
83	20250114	172700	3741884880	12420	12420	12420	12420	0
84	20250114	172600	3741884880	12420	12420	12420	12420	0
85	20250114	172500	3741884880	12420	12420	12420	12420	0
86	20250114	172400	3741884880	12420	12420	12420	12420	0
87	20250114	172300	3741884880	12420	12420	12420	12420	0
88	20250114	172200	3741884880	12420	12420	12420	12420	0
89	20250114	172100	3741884880	12420	12420	12420	12420	0
90	20250114	172000	3741884880	12420	12420	12420	12420	0
91	20250114	171900	3741884880	12420	12420	12420	12420	0
92	20250114	171800	3741884880	12420	12420	12420	12420	29458
93	20250114	171700	3741884880	12420	12420	12420	12420	0
94	20250114	171600	3741884880	12420	12420	12420	12420	0
95	20250114	171500	3741884880	12420	12420	12420	12420	0
96	20250114	171400	3741884880	12420	12420	12420	12420	0
97	20250114	171300	3741884880	12420	12420	12420	12420	0
98	20250114	171200	3741884880	12420	12420	12420	12420	0
99	20250114	171100	3741884880	12420	12420	12420	12420	0
100	20250114	171000	3741884880	12420	12420	12420	12420	0
101	20250114	170900	3741884880	12420	12420	12420	12420	0
102	20250114	170800	3741884880	12420	12420	12420	12420	0
103	20250114	170700	3741884880	12420	12420	12420	12420	0
104	20250114	170600	3741884880	12420	12420	12420	12420	0
105	20250114	170500	3741884880	12420	12420	12420	12420	0
106	20250114	170400	3741884880	12420	12420	12420	12420	0
107	20250114	170300	3741884880	12420	12420	12420	12420	0
108	20250114	170200	3741884880	12420	12420	12420	12420	0
109	20250114	170100	3741884880	12420	12420	12420	12420	0
110	20250114	170000	3741884880	12420	12420	12420	12420	0
111	20250114	165900	3741884880	12420	12420	12420	12420	0
112	20250114	165800	3741884880	12420	12420	12420	12420	0
113	20250114	165700	3741884880	12420	12420	12420	12420	0
114	20250114	165600	3741884880	12420	12420	12420	12420	0
115	20250114	165500	3741884880	12420	12420	12420	12420	0
116	20250114	165400	3741884880	12420	12420	12420	12420	0
117	20250114	165300	3741884880	12420	12420	12420	12420	0
118	20250114	165200	3741884880	12420	12420	12420	12420	0
119	20250114	165100	3741884880	12420	12420	12420	12420	0
120	20250114	165000	3741884880	12420	12420	12420	12420	0
121	20250114	164900	3741884880	12420	12420	12420	12420	0
122	20250114	164800	3741884880	12420	12420	12420	12420	29458
123	20250114	164700	3741884880	12420	12420	12420	12420	0
124	20250114	164600	3741884880	12420	12420	12420	12420	0
125	20250114	164500	3741884880	12420	12420	12420	12420	0
126	20250114	164400	3741884880	12420	12420	12420	12420	0
127	20250114	164300	3741884880	12420	12420	12420	12420	0
128	20250114	164200	3741884880	12420	12420	12420	12420	0
129	20250114	164100	3741884880	12420	12420	12420	12420	0
130	20250114	164000	3741884880	12420	12420	12420	12420	0
131	20250114	163900	3741884880	12420	12420	12420	12420	0
132	20250114	163800	3741884880	12420	12420	12420	12420	0
133	20250114	163700	3741884880	12420	12420	12420	12420	0
134	20250114	163600	3741884880	12420	12420	12420	12420	0
135	20250114	163500	3741884880	12420	12420	12420	12420	0
136	20250114	163400	3741884880	12420	12420	12420	12420	0
137	20250114	163300	3741884880	12420	12420	12420	12420	0
138	20250114	163200	3741884880	12420	12420	12420	12420	0
139	20250114	163100	3741884880	12420	12420	12420	12420	0
140	20250114	163000	3741884880	12420	12420	12420	12420	0
141	20250114	162900	3741884880	12420	12420	12420	12420	0
142	20250114	162800	3741884880	12420	12420	12420	12420	0
143	20250114	162700	3741884880	12420	12420	12420	12420	0
144	20250114	162600	3741884880	12420	12420	12420	12420	0
145	20250114	162500	3741884880	12420	12420	12420	12420	0
146	20250114	162400	3741884880	12420	12420	12420	12420	0
147	20250114	162300	3741884880	12420	12420	12420	12420	0
148	20250114	162200	3741884880	12420	12420	12420	12420	0
149	20250114	162100	3741884880	12420	12420	12420	12420	0
150	20250114	162000	3741884880	12420	12420	12420	12420	0
151	20250114	161900	3741884880	12420	12420	12420	12420	0
152	20250114	161800	3741884880	12420	12420	12420	12420	29458
153	20250114	161700	3741884880	12420	12420	12420	12420	0
154	20250114	161600	3741884880	12420	12420	12420	12420	0
155	20250114	161500	3741884880	12420	12420	12420	12420	0
156	20250114	161400	3741884880	12420	12420	12420	12420	0
157	20250114	161300	3741884880	12420	12420	12420	12420	0
158	20250114	161200	3741884880	12420	12420	12420	12420	0
159	20250114	161100	3741884880	12420	12420	12420	12420	0
160	20250114	161000	3741884880	12420	12420	12420	12420	0
161	20250114	160900	3741884880	12420	12420	12420	12420	0
162	20250114	160800	3741884880	12420	12420	12420	12420	0
163	20250114	160700	3741884880	12420	12420	12420	12420	0
164	20250114	160600	3741884880	12420	12420	12420	12420	0
165	20250114	160500	3741884880	12420	12420	12420	12420	0
166	20250114	160400	3741884880	12420	12420	12420	12420	0
167	20250114	160300	3741884880	12420	12420	12420	12420	0
168	20250114	160200	3741884880	12420	12420	12420	12420	0
169	20250114	160100	3741884880	12420	12420	12420	12420	0
170	20250114	160000	3741884880	12420	12420	12420	12420	0
171	20250114	155900	3741884880	12420	12420	12420	12420	0
172	20250114	155800	3741884880	12420	12420	12420	12420	0
173	20250114	155700	3741884880	12420	12420	12420	12420	0
174	20250114	155600	3741884880	12420	12420	12420	12420	0
175	20250114	155500	3741884880	12420	12420	12420	12420	0
176	20250114	155400	3741884880	12420	12420	12420	12420	0
177	20250114	155300	3741884880	12420	12420	12420	12420	0
178	20250114	155200	3741884880	12420	12420	12420	12420	0
179	20250114	155100	3741884880	12420	12420	12420	12420	0
180	20250114	155000	3741884880	12420	12420	12420	12420	0
181	20250114	154900	3741884880	12420	12420	12420	12420	0
182	20250114	154800	3741884880	12420	12420	12420	12420	29458
183	20250114	154700	3741884880	12420	12420	12420	12420	0
184	20250114	154600	3741884880	12420	12420	12420	12420	0
185	20250114	154500	3741884880	12420	12420	12420	12420	0
186	20250114	154400	3741884880	12420	12420	12420	12420	0
187	20250114	154300	3741884880	12420	12420	12420	12420	0
188	20250114	154200	3741884880	12420	12420	12420	12420	0
189	20250114	154100	3741884880	12420	12420	12420	12420	0
190	20250114	154000	3741884880	12420	12420	12420	12420	0
191	20250114	153900	3741884880	12420	12420	12420	12420	0
192	20250114	153800	3741884880	12420	12420	12420	12420	0
193	20250114	153700	3741884880	12420	12420	12420	12420	0
194	20250114	153600	3741884880	12420	12420	12420	12420	0
195	20250114	153500	3741884880	12420	12420	12420	12420	0
196	20250114	153400	3741884880	12420	12420	12420	12420	0
197	20250114	153300	3741884880	12420	12420	12420	12420	0
198	20250114	153200	3741884880	12420	12420	12420	12420	0
199	20250114	153100	3741884880	12420	12420	12420	12420	0
200	20250114	153000	3741884880	12420	12420	12420	12420	29458
201	20250114	152900	3376016520	12470	12470	12470	12470	0
202	20250114	152800	3376016520	12470	12470	12470	12470	0
203	20250114	152700	3376016520	12470	12470	12470	12470	0
204	20250114	152600	3376016520	12470	12470	12470	12470	0
205	20250114	152500	3376016520	12470	12470	12470	12470	0
206	20250114	152400	3376016520	12470	12470	12470	12470	0
207	20250114	152300	3376016520	12470	12470	12470	12470	0
208	20250114	152200	3376016520	12470	12470	12470	12470	0
209	20250114	152100	3376016520	12470	12470	12470	12470	0
210	20250114	152000	3376016520	12470	12470	12470	12470	0
211	20250114	151900	3376016520	12470	12470	12470	12470	0
212	20250114	151800	3376016520	12470	12470	12470	12470	0
213	20250114	151700	3376016520	12470	12470	12470	12470	0
214	20250114	151600	3376016520	12470	12470	12470	12470	0
215	20250114	151500	3376016520	12470	12470	12470	12470	0
216	20250114	151400	3376016520	12470	12470	12470	12470	0
217	20250114	151300	3376016520	12470	12470	12470	12470	0
218	20250114	151200	3376016520	12470	12470	12470	12470	0
219	20250114	151100	3376016520	12470	12470	12470	12470	0
220	20250114	151000	3376016520	12470	12470	12470	12470	0
221	20250114	150900	3376016520	12470	12470	12470	12470	0
222	20250114	150800	3376016520	12470	12470	12470	12470	0
223	20250114	150700	3376016520	12470	12470	12470	12470	0
224	20250114	150600	3376016520	12470	12470	12470	12470	0
225	20250114	150500	3376016520	12470	12470	12470	12470	0
226	20250114	150400	3376016520	12470	12470	12470	12470	0
227	20250114	150300	3376016520	12470	12470	12470	12470	0
228	20250114	150200	3376016520	12470	12470	12470	12470	0
229	20250114	150100	3376016520	12470	12470	12470	12470	0
230	20250114	150000	3376016520	12470	12470	12470	12470	6893
231	20250114	145900	3290060810	12440	12440	12440	12440	0
232	20250114	145800	3290060810	12440	12440	12440	12440	0
233	20250114	145700	3290060810	12440	12440	12440	12440	0
234	20250114	145600	3290060810	12440	12440	12440	12440	0
235	20250114	145500	3290060810	12440	12440	12440	12440	0
236	20250114	145400	3290060810	12440	12440	12440	12440	0
237	20250114	145300	3290060810	12440	12440	12440	12440	0
238	20250114	145200	3290060810	12440	12440	12440	12440	0
239	20250114	145100	3290060810	12440	12440	12440	12440	0
240	20250114	145000	3290060810	12440	12440	12440	12440	0
241	20250114	144900	3290060810	12440	12440	12440	12440	0
242	20250114	144800	3290060810	12440	12440	12440	12440	0
243	20250114	144700	3290060810	12440	12440	12440	12440	0
244	20250114	144600	3290060810	12440	12440	12440	12440	0
245	20250114	144500	3290060810	12440	12440	12440	12440	0
246	20250114	144400	3290060810	12440	12440	12440	12440	0
247	20250114	144300	3290060810	12440	12440	12440	12440	0
248	20250114	144200	3290060810	12440	12440	12440	12440	0
249	20250114	144100	3290060810	12440	12440	12440	12440	0
250	20250114	144000	3290060810	12440	12440	12440	12440	0
251	20250114	143900	3290060810	12440	12440	12440	12440	0
252	20250114	143800	3290060810	12440	12440	12440	12440	0
253	20250114	143700	3290060810	12440	12440	12440	12440	0
254	20250114	143600	3290060810	12440	12440	12440	12440	0
255	20250114	143500	3290060810	12440	12440	12440	12440	0
256	20250114	143400	3290060810	12440	12440	12440	12440	0
257	20250114	143300	3290060810	12440	12440	12440	12440	0
258	20250114	143200	3290060810	12440	12440	12440	12440	0
259	20250114	143100	3290060810	12440	12440	12440	12440	0
260	20250114	143000	3290060810	12440	12440	12440	12440	8505
261	20250114	142900	3184258610	12430	12430	12430	12430	0
262	20250114	142800	3184258610	12430	12430	12430	12430	0
263	20250114	142700	3184258610	12430	12430	12430	12430	0
264	20250114	142600	3184258610	12430	12430	12430	12430	0
265	20250114	142500	3184258610	12430	12430	12430	12430	0
266	20250114	142400	3184258610	12430	12430	12430	12430	0
267	20250114	142300	3184258610	12430	12430	12430	12430	0
268	20250114	142200	3184258610	12430	12430	12430	12430	0
269	20250114	142100	3184258610	12430	12430	12430	12430	0
270	20250114	142000	3184258610	12430	12430	12430	12430	0
271	20250114	141900	3184258610	12430	12430	12430	12430	0
272	20250114	141800	3184258610	12430	12430	12430	12430	0
273	20250114	141700	3184258610	12430	12430	12430	12430	0
274	20250114	141600	3184258610	12430	12430	12430	12430	0
275	20250114	141500	3184258610	12430	12430	12430	12430	0
276	20250114	141400	3184258610	12430	12430	12430	12430	0
277	20250114	141300	3184258610	12430	12430	12430	12430	0
278	20250114	141200	3184258610	12430	12430	12430	12430	0
279	20250114	141100	3184258610	12430	12430	12430	12430	0
280	20250114	141000	3184258610	12430	12430	12430	12430	0
281	20250114	140900	3184258610	12430	12430	12430	12430	0
282	20250114	140800	3184258610	12430	12430	12430	12430	0
283	20250114	140700	3184258610	12430	12430	12430	12430	0
284	20250114	140600	3184258610	12430	12430	12430	12430	0
285	20250114	140500	3184258610	12430	12430	12430	12430	0
286	20250114	140400	3184258610	12430	12430	12430	12430	0
287	20250114	140300	3184258610	12430	12430	12430	12430	0
288	20250114	140200	3184258610	12430	12430	12430	12430	0
289	20250114	140100	3184258610	12430	12430	12430	12430	0
290	20250114	140000	3184258610	12430	12430	12430	12430	9601
291	20250114	135900	3064918180	12510	12510	12510	12510	0
292	20250114	135800	3064918180	12510	12510	12510	12510	0
293	20250114	135700	3064918180	12510	12510	12510	12510	0
294	20250114	135600	3064918180	12510	12510	12510	12510	0
295	20250114	135500	3064918180	12510	12510	12510	12510	0
296	20250114	135400	3064918180	12510	12510	12510	12510	0
297	20250114	135300	3064918180	12510	12510	12510	12510	0
298	20250114	135200	3064918180	12510	12510	12510	12510	0
299	20250114	135100	3064918180	12510	12510	12510	12510	0
300	20250114	135000	3064918180	12510	12510	12510	12510	0
301	20250114	134900	3064918180	12510	12510	12510	12510	0
302	20250114	134800	3064918180	12510	12510	12510	12510	0
303	20250114	134700	3064918180	12510	12510	12510	12510	0
304	20250114	134600	3064918180	12510	12510	12510	12510	0
305	20250114	134500	3064918180	12510	12510	12510	12510	0
306	20250114	134400	3064918180	12510	12510	12510	12510	0
307	20250114	134300	3064918180	12510	12510	12510	12510	0
308	20250114	134200	3064918180	12510	12510	12510	12510	0
309	20250114	134100	3064918180	12510	12510	12510	12510	0
310	20250114	134000	3064918180	12510	12510	12510	12510	0
311	20250114	133900	3064918180	12510	12510	12510	12510	0
312	20250114	133800	3064918180	12510	12510	12510	12510	0
313	20250114	133700	3064918180	12510	12510	12510	12510	0
314	20250114	133600	3064918180	12510	12510	12510	12510	0
315	20250114	133500	3064918180	12510	12510	12510	12510	0
316	20250114	133400	3064918180	12510	12510	12510	12510	0
317	20250114	133300	3064918180	12510	12510	12510	12510	0
318	20250114	133200	3064918180	12510	12510	12510	12510	0
319	20250114	133100	3064918180	12510	12510	12510	12510	0
320	20250114	133000	3064918180	12510	12510	12510	12510	11755
321	20250114	132900	2917863130	12490	12490	12490	12490	0
322	20250114	132800	2917863130	12490	12490	12490	12490	0
323	20250114	132700	2917863130	12490	12490	12490	12490	0
324	20250114	132600	2917863130	12490	12490	12490	12490	0
325	20250114	132500	2917863130	12490	12490	12490	12490	0
326	20250114	132400	2917863130	12490	12490	12490	12490	0
327	20250114	132300	2917863130	12490	12490	12490	12490	0
328	20250114	132200	2917863130	12490	12490	12490	12490	0
329	20250114	132100	2917863130	12490	12490	12490	12490	0
330	20250114	132000	2917863130	12490	12490	12490	12490	0
331	20250114	131900	2917863130	12490	12490	12490	12490	0
332	20250114	131800	2917863130	12490	12490	12490	12490	0
333	20250114	131700	2917863130	12490	12490	12490	12490	0
334	20250114	131600	2917863130	12490	12490	12490	12490	0
335	20250114	131500	2917863130	12490	12490	12490	12490	0
336	20250114	131400	2917863130	12490	12490	12490	12490	0
337	20250114	131300	2917863130	12490	12490	12490	12490	0
338	20250114	131200	2917863130	12490	12490	12490	12490	0
339	20250114	131100	2917863130	12490	12490	12490	12490	0
340	20250114	131000	2917863130	12490	12490	12490	12490	0
341	20250114	130900	2917863130	12490	12490	12490	12490	0
342	20250114	130800	2917863130	12490	12490	12490	12490	0
343	20250114	130700	2917863130	12490	12490	12490	12490	0
344	20250114	130600	2917863130	12490	12490	12490	12490	0
345	20250114	130500	2917863130	12490	12490	12490	12490	0
346	20250114	130400	2917863130	12490	12490	12490	12490	0
347	20250114	130300	2917863130	12490	12490	12490	12490	0
348	20250114	130200	2917863130	12490	12490	12490	12490	0
349	20250114	130100	2917863130	12490	12490	12490	12490	0
350	20250114	130000	2917863130	12490	12490	12490	12490	17037
351	20250114	125900	2705071000	12420	12420	12420	12420	0
352	20250114	125800	2705071000	12420	12420	12420	12420	0
353	20250114	125700	2705071000	12420	12420	12420	12420	0
354	20250114	125600	2705071000	12420	12420	12420	12420	0
355	20250114	125500	2705071000	12420	12420	12420	12420	0
356	20250114	125400	2705071000	12420	12420	12420	12420	0
357	20250114	125300	2705071000	12420	12420	12420	12420	0
358	20250114	125200	2705071000	12420	12420	12420	12420	0
359	20250114	125100	2705071000	12420	12420	12420	12420	0
360	20250114	125000	2705071000	12420	12420	12420	12420	0
361	20250114	124900	2705071000	12420	12420	12420	12420	0
362	20250114	124800	2705071000	12420	12420	12420	12420	0
363	20250114	124700	2705071000	12420	12420	12420	12420	0
364	20250114	124600	2705071000	12420	12420	12420	12420	0
365	20250114	124500	2705071000	12420	12420	12420	12420	0
366	20250114	124400	2705071000	12420	12420	12420	12420	0
367	20250114	124300	2705071000	12420	12420	12420	12420	0
368	20250114	124200	2705071000	12420	12420	12420	12420	0
369	20250114	124100	2705071000	12420	12420	12420	12420	0
370	20250114	124000	2705071000	12420	12420	12420	12420	0
371	20250114	123900	2705071000	12420	12420	12420	12420	0
372	20250114	123800	2705071000	12420	12420	12420	12420	0
373	20250114	123700	2705071000	12420	12420	12420	12420	0
374	20250114	123600	2705071000	12420	12420	12420	12420	0
375	20250114	123500	2705071000	12420	12420	12420	12420	0
376	20250114	123400	2705071000	12420	12420	12420	12420	0
377	20250114	123300	2705071000	12420	12420	12420	12420	0
378	20250114	123200	2705071000	12420	12420	12420	12420	0
379	20250114	123100	2705071000	12420	12420	12420	12420	0
380	20250114	123000	2705071000	12420	12420	12420	12420	25780
381	20250114	122900	2384883400	12330	12330	12330	12330	0
382	20250114	122800	2384883400	12330	12330	12330	12330	0
383	20250114	122700	2384883400	12330	12330	12330	12330	0
384	20250114	122600	2384883400	12330	12330	12330	12330	0
385	20250114	122500	2384883400	12330	12330	12330	12330	0
386	20250114	122400	2384883400	12330	12330	12330	12330	0
387	20250114	122300	2384883400	12330	12330	12330	12330	0
388	20250114	122200	2384883400	12330	12330	12330	12330	0
389	20250114	122100	2384883400	12330	12330	12330	12330	0
390	20250114	122000	2384883400	12330	12330	12330	12330	0
391	20250114	121900	2384883400	12330	12330	12330	12330	0
392	20250114	121800	2384883400	12330	12330	12330	12330	0
393	20250114	121700	2384883400	12330	12330	12330	12330	0
394	20250114	121600	2384883400	12330	12330	12330	12330	0
395	20250114	121500	2384883400	12330	12330	12330	12330	0
396	20250114	121400	2384883400	12330	12330	12330	12330	0
397	20250114	121300	2384883400	12330	12330	12330	12330	0
398	20250114	121200	2384883400	12330	12330	12330	12330	0
399	20250114	121100	2384883400	12330	12330	12330	12330	0
400	20250114	121000	2384883400	12330	12330	12330	12330	0
401	20250114	120900	2384883400	12330	12330	12330	12330	0
402	20250114	120800	2384883400	12330	12330	12330	12330	0
403	20250114	120700	2384883400	12330	12330	12330	12330	0
404	20250114	120600	2384883400	12330	12330	12330	12330	0
405	20250114	120500	2384883400	12330	12330	12330	12330	0
406	20250114	120400	2384883400	12330	12330	12330	12330	0
407	20250114	120300	2384883400	12330	12330	12330	12330	0
408	20250114	120200	2384883400	12330	12330	12330	12330	0
409	20250114	120100	2384883400	12330	12330	12330	12330	0
410	20250114	120000	2384883400	12330	12330	12330	12330	15004
411	20250114	115900	2199884080	12360	12360	12360	12360	0
412	20250114	115800	2199884080	12360	12360	12360	12360	0
413	20250114	115700	2199884080	12360	12360	12360	12360	0
414	20250114	115600	2199884080	12360	12360	12360	12360	0
415	20250114	115500	2199884080	12360	12360	12360	12360	0
416	20250114	115400	2199884080	12360	12360	12360	12360	0
417	20250114	115300	2199884080	12360	12360	12360	12360	0
418	20250114	115200	2199884080	12360	12360	12360	12360	0
419	20250114	115100	2199884080	12360	12360	12360	12360	0
420	20250114	115000	2199884080	12360	12360	12360	12360	0
421	20250114	114900	2199884080	12360	12360	12360	12360	0
422	20250114	114800	2199884080	12360	12360	12360	12360	0
423	20250114	114700	2199884080	12360	12360	12360	12360	0
424	20250114	114600	2199884080	12360	12360	12360	12360	0
425	20250114	114500	2199884080	12360	12360	12360	12360	0
426	20250114	114400	2199884080	12360	12360	12360	12360	0
427	20250114	114300	2199884080	12360	12360	12360	12360	0
428	20250114	114200	2199884080	12360	12360	12360	12360	0
429	20250114	114100	2199884080	12360	12360	12360	12360	0
430	20250114	114000	2199884080	12360	12360	12360	12360	0
431	20250114	113900	2199884080	12360	12360	12360	12360	0
432	20250114	113800	2199884080	12360	12360	12360	12360	0
433	20250114	113700	2199884080	12360	12360	12360	12360	0
434	20250114	113600	2199884080	12360	12360	12360	12360	0
435	20250114	113500	2199884080	12360	12360	12360	12360	0
436	20250114	113400	2199884080	12360	12360	12360	12360	0
437	20250114	113300	2199884080	12360	12360	12360	12360	0
438	20250114	113200	2199884080	12360	12360	12360	12360	0
439	20250114	113100	2199884080	12360	12360	12360	12360	0
440	20250114	113000	2199884080	12360	12360	12360	12360	12323
441	20250114	112900	2047571800	12400	12400	12400	12400	0
442	20250114	112800	2047571800	12400	12400	12400	12400	0
443	20250114	112700	2047571800	12400	12400	12400	12400	0
444	20250114	112600	2047571800	12400	12400	12400	12400	0
445	20250114	112500	2047571800	12400	12400	12400	12400	0
446	20250114	112400	2047571800	12400	12400	12400	12400	0
447	20250114	112300	2047571800	12400	12400	12400	12400	0
448	20250114	112200	2047571800	12400	12400	12400	12400	0
449	20250114	112100	2047571800	12400	12400	12400	12400	0
450	20250114	112000	2047571800	12400	12400	12400	12400	0
451	20250114	111900	2047571800	12400	12400	12400	12400	0
452	20250114	111800	2047571800	12400	12400	12400	12400	0
453	20250114	111700	2047571800	12400	12400	12400	12400	0
454	20250114	111600	2047571800	12400	12400	12400	12400	0
455	20250114	111500	2047571800	12400	12400	12400	12400	0
456	20250114	111400	2047571800	12400	12400	12400	12400	0
457	20250114	111300	2047571800	12400	12400	12400	12400	0
458	20250114	111200	2047571800	12400	12400	12400	12400	0
459	20250114	111100	2047571800	12400	12400	12400	12400	0
460	20250114	111000	2047571800	12400	12400	12400	12400	0
461	20250114	110900	2047571800	12400	12400	12400	12400	0
462	20250114	110800	2047571800	12400	12400	12400	12400	0
463	20250114	110700	2047571800	12400	12400	12400	12400	0
464	20250114	110600	2047571800	12400	12400	12400	12400	0
465	20250114	110500	2047571800	12400	12400	12400	12400	0
466	20250114	110400	2047571800	12400	12400	12400	12400	0
467	20250114	110300	2047571800	12400	12400	12400	12400	0
468	20250114	110200	2047571800	12400	12400	12400	12400	0
469	20250114	110100	2047571800	12400	12400	12400	12400	0
470	20250114	110000	2047571800	12400	12400	12400	12400	22176
471	20250114	105900	1772589400	12490	12490	12490	12490	0
472	20250114	105800	1772589400	12490	12490	12490	12490	0
473	20250114	105700	1772589400	12490	12490	12490	12490	0
474	20250114	105600	1772589400	12490	12490	12490	12490	0
475	20250114	105500	1772589400	12490	12490	12490	12490	0
476	20250114	105400	1772589400	12490	12490	12490	12490	0
477	20250114	105300	1772589400	12490	12490	12490	12490	0
478	20250114	105200	1772589400	12490	12490	12490	12490	0
479	20250114	105100	1772589400	12490	12490	12490	12490	0
480	20250114	105000	1772589400	12490	12490	12490	12490	0
481	20250114	104900	1772589400	12490	12490	12490	12490	0
482	20250114	104800	1772589400	12490	12490	12490	12490	0
483	20250114	104700	1772589400	12490	12490	12490	12490	0
484	20250114	104600	1772589400	12490	12490	12490	12490	0
485	20250114	104500	1772589400	12490	12490	12490	12490	0
486	20250114	104400	1772589400	12490	12490	12490	12490	0
487	20250114	104300	1772589400	12490	12490	12490	12490	0
488	20250114	104200	1772589400	12490	12490	12490	12490	0
489	20250114	104100	1772589400	12490	12490	12490	12490	0
490	20250114	104000	1772589400	12490	12490	12490	12490	0
491	20250114	103900	1772589400	12490	12490	12490	12490	0
492	20250114	103800	1772589400	12490	12490	12490	12490	0
493	20250114	103700	1772589400	12490	12490	12490	12490	0
494	20250114	103600	1772589400	12490	12490	12490	12490	0
495	20250114	103500	1772589400	12490	12490	12490	12490	0
496	20250114	103400	1772589400	12490	12490	12490	12490	0
497	20250114	103300	1772589400	12490	12490	12490	12490	0
498	20250114	103200	1772589400	12490	12490	12490	12490	0
499	20250114	103100	1772589400	12490	12490	12490	12490	0
500	20250114	103000	1772589400	12490	12490	12490	12490	28267
501	20250114	102900	1419534570	12490	12490	12490	12490	0
502	20250114	102800	1419534570	12490	12490	12490	12490	0
503	20250114	102700	1419534570	12490	12490	12490	12490	0
504	20250114	102600	1419534570	12490	12490	12490	12490	0
505	20250114	102500	1419534570	12490	12490	12490	12490	0
506	20250114	102400	1419534570	12490	12490	12490	12490	0
507	20250114	102300	1419534570	12490	12490	12490	12490	0
508	20250114	102200	1419534570	12490	12490	12490	12490	0
509	20250114	102100	1419534570	12490	12490	12490	12490	0
510	20250114	102000	1419534570	12490	12490	12490	12490	0
511	20250114	101900	1419534570	12490	12490	12490	12490	0
512	20250114	101800	1419534570	12490	12490	12490	12490	0
513	20250114	101700	1419534570	12490	12490	12490	12490	0
514	20250114	101600	1419534570	12490	12490	12490	12490	0
515	20250114	101500	1419534570	12490	12490	12490	12490	0
516	20250114	101400	1419534570	12490	12490	12490	12490	0
517	20250114	101300	1419534570	12490	12490	12490	12490	0
518	20250114	101200	1419534570	12490	12490	12490	12490	0
519	20250114	101100	1419534570	12490	12490	12490	12490	0
520	20250114	101000	1419534570	12490	12490	12490	12490	0
521	20250114	100900	1419534570	12490	12490	12490	12490	0
522	20250114	100800	1419534570	12490	12490	12490	12490	0
523	20250114	100700	1419534570	12490	12490	12490	12490	0
524	20250114	100600	1419534570	12490	12490	12490	12490	0
525	20250114	100500	1419534570	12490	12490	12490	12490	0
526	20250114	100400	1419534570	12490	12490	12490	12490	0
527	20250114	100300	1419534570	12490	12490	12490	12490	0
528	20250114	100200	1419534570	12490	12490	12490	12490	0
529	20250114	100100	1419534570	12490	12490	12490	12490	0
530	20250114	100000	1419534570	12490	12490	12490	12490	32625
531	20250114	095900	1012048320	12510	12510	12510	12510	0
532	20250114	095800	1012048320	12510	12510	12510	12510	0
533	20250114	095700	1012048320	12510	12510	12510	12510	0
534	20250114	095600	1012048320	12510	12510	12510	12510	0
535	20250114	095500	1012048320	12510	12510	12510	12510	0
536	20250114	095400	1012048320	12510	12510	12510	12510	0
537	20250114	095300	1012048320	12510	12510	12510	12510	0
538	20250114	095200	1012048320	12510	12510	12510	12510	0
539	20250114	095100	1012048320	12510	12510	12510	12510	0
540	20250114	095000	1012048320	12510	12510	12510	12510	0
541	20250114	094900	1012048320	12510	12510	12510	12510	0
542	20250114	094800	1012048320	12510	12510	12510	12510	0
543	20250114	094700	1012048320	12510	12510	12510	12510	0
544	20250114	094600	1012048320	12510	12510	12510	12510	0
545	20250114	094500	1012048320	12510	12510	12510	12510	0
546	20250114	094400	1012048320	12510	12510	12510	12510	0
547	20250114	094300	1012048320	12510	12510	12510	12510	0
548	20250114	094200	1012048320	12510	12510	12510	12510	0
549	20250114	094100	1012048320	12510	12510	12510	12510	0
550	20250114	094000	1012048320	12510	12510	12510	12510	0
551	20250114	093900	1012048320	12510	12510	12510	12510	0
552	20250114	093800	1012048320	12510	12510	12510	12510	0
553	20250114	093700	1012048320	12510	12510	12510	12510	0
554	20250114	093600	1012048320	12510	12510	12510	12510	0
555	20250114	093500	1012048320	12510	12510	12510	12510	0
556	20250114	093400	1012048320	12510	12510	12510	12510	0
557	20250114	093300	1012048320	12510	12510	12510	12510	0
558	20250114	093200	1012048320	12510	12510	12510	12510	0
559	20250114	093100	1012048320	12510	12510	12510	12510	0
560	20250114	093000	1012048320	12510	12510	12510	12510	50424
561	20250114	092900	381244080	12650	12650	12650	12650	0
562	20250114	092800	381244080	12650	12650	12650	12650	0
563	20250114	092700	381244080	12650	12650	12650	12650	0
564	20250114	092600	381244080	12650	12650	12650	12650	0
565	20250114	092500	381244080	12650	12650	12650	12650	0
566	20250114	092400	381244080	12650	12650	12650	12650	0
567	20250114	092300	381244080	12650	12650	12650	12650	0
568	20250114	092200	381244080	12650	12650	12650	12650	0
569	20250114	092100	381244080	12650	12650	12650	12650	0
570	20250114	092000	381244080	12650	12650	12650	12650	0
571	20250114	091900	381244080	12650	12650	12650	12650	0
572	20250114	091800	381244080	12650	12650	12650	12650	0
573	20250114	091700	381244080	12650	12650	12650	12650	0
574	20250114	091600	381244080	12650	12650	12650	12650	0
575	20250114	091500	381244080	12650	12650	12650	12650	0
576	20250114	091400	381244080	12650	12650	12650	12650	0
577	20250114	091300	381244080	12650	12650	12650	12650	0
578	20250114	091200	381244080	12650	12650	12650	12650	0
579	20250114	091100	381244080	12650	12650	12650	12650	0
580	20250114	091000	381244080	12650	12650	12650	12650	0
581	20250114	090900	381244080	12650	12650	12650	12650	0
582	20250114	090800	381244080	12650	12650	12650	12650	0
583	20250114	090700	381244080	12650	12650	12650	12650	0
584	20250114	090600	381244080	12650	12650	12650	12650	0
585	20250114	090500	381244080	12650	12650	12650	12650	0
586	20250114	090400	381244080	12650	12650	12650	12650	0
587	20250114	090300	381244080	12650	12650	12650	12650	0
588	20250114	090200	381244080	12650	12650	12650	12650	0
589	20250114	090100	381244080	12650	12650	12650	12650	0
590	20250114	090000	381244080	12650	12650	12650	12650	27072