KissMeData/000480/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	183100	35831200	5590	5590	5590	5590	154
3	20250116	183000	35831200	5590	5590	5590	5590	0
4	20250116	182900	35831200	5590	5590	5590	5590	0
5	20250116	182800	35831200	5590	5590	5590	5590	0
6	20250116	182700	35831200	5590	5590	5590	5590	0
7	20250116	182600	35831200	5590	5590	5590	5590	0
8	20250116	182500	35831200	5590	5590	5590	5590	0
9	20250116	182400	35831200	5590	5590	5590	5590	0
10	20250116	182300	35831200	5590	5590	5590	5590	0
11	20250116	182200	35831200	5590	5590	5590	5590	0
12	20250116	182100	35831200	5590	5590	5590	5590	0
13	20250116	182000	35831200	5590	5590	5590	5590	0
14	20250116	181900	35831200	5590	5590	5590	5590	0
15	20250116	181800	35831200	5590	5590	5590	5590	0
16	20250116	181700	35831200	5590	5590	5590	5590	0
17	20250116	181600	35831200	5590	5590	5590	5590	0
18	20250116	181500	35831200	5590	5590	5590	5590	0
19	20250116	181400	35831200	5590	5590	5590	5590	0
20	20250116	181300	35831200	5590	5590	5590	5590	0
21	20250116	181200	35831200	5590	5590	5590	5590	0
22	20250116	181100	35831200	5590	5590	5590	5590	0
23	20250116	181000	35831200	5590	5590	5590	5590	0
24	20250116	180900	35831200	5590	5590	5590	5590	0
25	20250116	180800	35831200	5590	5590	5590	5590	0
26	20250116	180700	35831200	5590	5590	5590	5590	0
27	20250116	180600	35831200	5590	5590	5590	5590	0
28	20250116	180500	35831200	5590	5590	5590	5590	0
29	20250116	180400	35831200	5590	5590	5590	5590	0
30	20250116	180300	35831200	5590	5590	5590	5590	0
31	20250116	180200	35831200	5590	5590	5590	5590	0
32	20250116	180100	35831200	5590	5590	5590	5590	154
33	20250116	180000	35831200	5590	5590	5590	5590	0
34	20250116	175900	35831200	5590	5590	5590	5590	0
35	20250116	175800	35831200	5590	5590	5590	5590	0
36	20250116	175700	35831200	5590	5590	5590	5590	0
37	20250116	175600	35831200	5590	5590	5590	5590	0
38	20250116	175500	35831200	5590	5590	5590	5590	0
39	20250116	175400	35831200	5590	5590	5590	5590	0
40	20250116	175300	35831200	5590	5590	5590	5590	0
41	20250116	175200	35831200	5590	5590	5590	5590	0
42	20250116	175100	35831200	5590	5590	5590	5590	0
43	20250116	175000	35831200	5590	5590	5590	5590	0
44	20250116	174900	35831200	5590	5590	5590	5590	0
45	20250116	174800	35831200	5590	5590	5590	5590	0
46	20250116	174700	35831200	5590	5590	5590	5590	0
47	20250116	174600	35831200	5590	5590	5590	5590	0
48	20250116	174500	35831200	5590	5590	5590	5590	0
49	20250116	174400	35831200	5590	5590	5590	5590	0
50	20250116	174300	35831200	5590	5590	5590	5590	0
51	20250116	174200	35831200	5590	5590	5590	5590	0
52	20250116	174100	35831200	5590	5590	5590	5590	0
53	20250116	174000	35831200	5590	5590	5590	5590	0
54	20250116	173900	35831200	5590	5590	5590	5590	0
55	20250116	173800	35831200	5590	5590	5590	5590	0
56	20250116	173700	35831200	5590	5590	5590	5590	0
57	20250116	173600	35831200	5590	5590	5590	5590	0
58	20250116	173500	35831200	5590	5590	5590	5590	0
59	20250116	173400	35831200	5590	5590	5590	5590	0
60	20250116	173300	35831200	5590	5590	5590	5590	0
61	20250116	173200	35831200	5590	5590	5590	5590	0
62	20250116	173100	35831200	5590	5590	5590	5590	154
63	20250116	173000	35831200	5590	5590	5590	5590	0
64	20250116	172900	35831200	5590	5590	5590	5590	0
65	20250116	172800	35831200	5590	5590	5590	5590	0
66	20250116	172700	35831200	5590	5590	5590	5590	0
67	20250116	172600	35831200	5590	5590	5590	5590	0
68	20250116	172500	35831200	5590	5590	5590	5590	0
69	20250116	172400	35831200	5590	5590	5590	5590	0
70	20250116	172300	35831200	5590	5590	5590	5590	0
71	20250116	172200	35831200	5590	5590	5590	5590	0
72	20250116	172100	35831200	5590	5590	5590	5590	0
73	20250116	172000	35831200	5590	5590	5590	5590	0
74	20250116	171900	35831200	5590	5590	5590	5590	0
75	20250116	171800	35831200	5590	5590	5590	5590	0
76	20250116	171700	35831200	5590	5590	5590	5590	0
77	20250116	171600	35831200	5590	5590	5590	5590	0
78	20250116	171500	35831200	5590	5590	5590	5590	0
79	20250116	171400	35831200	5590	5590	5590	5590	0
80	20250116	171300	35831200	5590	5590	5590	5590	0
81	20250116	171200	35831200	5590	5590	5590	5590	0
82	20250116	171100	35831200	5590	5590	5590	5590	0
83	20250116	171000	35831200	5590	5590	5590	5590	0
84	20250116	170900	35831200	5590	5590	5590	5590	0
85	20250116	170800	35831200	5590	5590	5590	5590	0
86	20250116	170700	35831200	5590	5590	5590	5590	0
87	20250116	170600	35831200	5590	5590	5590	5590	0
88	20250116	170500	35831200	5590	5590	5590	5590	0
89	20250116	170400	35831200	5590	5590	5590	5590	0
90	20250116	170300	35831200	5590	5590	5590	5590	0
91	20250116	170200	35831200	5590	5590	5590	5590	0
92	20250116	170100	35831200	5590	5590	5590	5590	154
93	20250116	170000	35831200	5590	5590	5590	5590	0
94	20250116	165900	35831200	5590	5590	5590	5590	0
95	20250116	165800	35831200	5590	5590	5590	5590	0
96	20250116	165700	35831200	5590	5590	5590	5590	0
97	20250116	165600	35831200	5590	5590	5590	5590	0
98	20250116	165500	35831200	5590	5590	5590	5590	0
99	20250116	165400	35831200	5590	5590	5590	5590	0
100	20250116	165300	35831200	5590	5590	5590	5590	0
101	20250116	165200	35831200	5590	5590	5590	5590	0
102	20250116	165100	35831200	5590	5590	5590	5590	0
103	20250116	165000	35831200	5590	5590	5590	5590	0
104	20250116	164900	35831200	5590	5590	5590	5590	0
105	20250116	164800	35831200	5590	5590	5590	5590	0
106	20250116	164700	35831200	5590	5590	5590	5590	0
107	20250116	164600	35831200	5590	5590	5590	5590	0
108	20250116	164500	35831200	5590	5590	5590	5590	0
109	20250116	164400	35831200	5590	5590	5590	5590	0
110	20250116	164300	35831200	5590	5590	5590	5590	0
111	20250116	164200	35831200	5590	5590	5590	5590	0
112	20250116	164100	35831200	5590	5590	5590	5590	0
113	20250116	164000	35831200	5590	5590	5590	5590	0
114	20250116	163900	35831200	5590	5590	5590	5590	0
115	20250116	163800	35831200	5590	5590	5590	5590	0
116	20250116	163700	35831200	5590	5590	5590	5590	0
117	20250116	163600	35831200	5590	5590	5590	5590	0
118	20250116	163500	35831200	5590	5590	5590	5590	0
119	20250116	163400	35831200	5590	5590	5590	5590	0
120	20250116	163300	35831200	5590	5590	5590	5590	0
121	20250116	163200	35831200	5590	5590	5590	5590	0
122	20250116	163100	35831200	5590	5590	5590	5590	154
123	20250116	163000	35831200	5590	5590	5590	5590	0
124	20250116	162900	35831200	5590	5590	5590	5590	0
125	20250116	162800	35831200	5590	5590	5590	5590	0
126	20250116	162700	35831200	5590	5590	5590	5590	0
127	20250116	162600	35831200	5590	5590	5590	5590	0
128	20250116	162500	35831200	5590	5590	5590	5590	0
129	20250116	162400	35831200	5590	5590	5590	5590	0
130	20250116	162300	35831200	5590	5590	5590	5590	0
131	20250116	162200	35831200	5590	5590	5590	5590	0
132	20250116	162100	35831200	5590	5590	5590	5590	0
133	20250116	162000	35831200	5590	5590	5590	5590	0
134	20250116	161900	35831200	5590	5590	5590	5590	0
135	20250116	161800	35831200	5590	5590	5590	5590	0
136	20250116	161700	35831200	5590	5590	5590	5590	0
137	20250116	161600	35831200	5590	5590	5590	5590	0
138	20250116	161500	35831200	5590	5590	5590	5590	0
139	20250116	161400	35831200	5590	5590	5590	5590	0
140	20250116	161300	35831200	5590	5590	5590	5590	0
141	20250116	161200	35831200	5590	5590	5590	5590	0
142	20250116	161100	35831200	5590	5590	5590	5590	0
143	20250116	161000	35831200	5590	5590	5590	5590	0
144	20250116	160900	35831200	5590	5590	5590	5590	0
145	20250116	160800	35831200	5590	5590	5590	5590	0
146	20250116	160700	35831200	5590	5590	5590	5590	0
147	20250116	160600	35831200	5590	5590	5590	5590	0
148	20250116	160500	35831200	5590	5590	5590	5590	0
149	20250116	160400	35831200	5590	5590	5590	5590	0
150	20250116	160300	35831200	5590	5590	5590	5590	0
151	20250116	160200	35831200	5590	5590	5590	5590	0
152	20250116	160100	35831200	5590	5590	5590	5590	154
153	20250116	160000	35831200	5590	5590	5590	5590	0
154	20250116	155900	35831200	5590	5590	5590	5590	0
155	20250116	155800	35831200	5590	5590	5590	5590	0
156	20250116	155700	35831200	5590	5590	5590	5590	0
157	20250116	155600	35831200	5590	5590	5590	5590	0
158	20250116	155500	35831200	5590	5590	5590	5590	0
159	20250116	155400	35831200	5590	5590	5590	5590	0
160	20250116	155300	35831200	5590	5590	5590	5590	0
161	20250116	155200	35831200	5590	5590	5590	5590	0
162	20250116	155100	35831200	5590	5590	5590	5590	0
163	20250116	155000	35831200	5590	5590	5590	5590	0
164	20250116	154900	35831200	5590	5590	5590	5590	0
165	20250116	154800	35831200	5590	5590	5590	5590	0
166	20250116	154700	35831200	5590	5590	5590	5590	0
167	20250116	154600	35831200	5590	5590	5590	5590	0
168	20250116	154500	35831200	5590	5590	5590	5590	0
169	20250116	154400	35831200	5590	5590	5590	5590	0
170	20250116	154300	35831200	5590	5590	5590	5590	0
171	20250116	154200	35831200	5590	5590	5590	5590	0
172	20250116	154100	35831200	5590	5590	5590	5590	0
173	20250116	154000	35831200	5590	5590	5590	5590	0
174	20250116	153900	35831200	5590	5590	5590	5590	0
175	20250116	153800	35831200	5590	5590	5590	5590	0
176	20250116	153700	35831200	5590	5590	5590	5590	0
177	20250116	153600	35831200	5590	5590	5590	5590	0
178	20250116	153500	35831200	5590	5590	5590	5590	0
179	20250116	153400	35831200	5590	5590	5590	5590	0
180	20250116	153300	35831200	5590	5590	5590	5590	0
181	20250116	153200	35831200	5590	5590	5590	5590	0
182	20250116	153100	35831200	5590	5590	5590	5590	154
183	20250116	153000	35831200	5590	5590	5590	5590	154
184	20250116	152900	34970340	5570	5570	5570	5570	0
185	20250116	152800	34970340	5570	5570	5570	5570	0
186	20250116	152700	34970340	5570	5570	5570	5570	0
187	20250116	152600	34970340	5570	5570	5570	5570	0
188	20250116	152500	34970340	5570	5570	5570	5570	0
189	20250116	152400	34970340	5570	5570	5570	5570	0
190	20250116	152300	34970340	5570	5570	5570	5570	0
191	20250116	152200	34970340	5570	5570	5570	5570	0
192	20250116	152100	34970340	5570	5570	5570	5570	0
193	20250116	152000	34970340	5570	5570	5570	5570	0
194	20250116	151900	34970340	5570	5570	5570	5570	0
195	20250116	151800	34970340	5570	5570	5570	5570	0
196	20250116	151700	34970340	5570	5570	5570	5570	0
197	20250116	151600	34970340	5570	5570	5570	5570	0
198	20250116	151500	34970340	5570	5570	5570	5570	0
199	20250116	151400	34970340	5570	5570	5570	5570	1
200	20250116	151300	34964770	5570	5570	5570	5570	0
201	20250116	151200	34964770	5570	5570	5570	5570	0
202	20250116	151100	34964770	5570	5570	5570	5570	0
203	20250116	151000	34964770	5570	5570	5570	5570	0
204	20250116	150900	34964770	5570	5570	5570	5570	0
205	20250116	150800	34964770	5570	5570	5570	5570	0
206	20250116	150700	34964770	5570	5570	5570	5570	0
207	20250116	150600	34964770	5570	5570	5570	5570	0
208	20250116	150500	34964770	5570	5570	5570	5570	0
209	20250116	150400	34964770	5570	5570	5570	5570	0
210	20250116	150300	34964770	5570	5570	5570	5570	0
211	20250116	150200	34964770	5570	5570	5570	5570	0
212	20250116	150100	34964770	5570	5570	5570	5570	85
213	20250116	150000	34491320	5570	5570	5570	5570	0
214	20250116	145900	34491320	5570	5570	5570	5570	16
215	20250116	145800	34402200	5580	5580	5580	5580	0
216	20250116	145700	34402200	5580	5580	5580	5580	0
217	20250116	145600	34402200	5580	5580	5580	5580	361
218	20250116	145500	32387820	5580	5580	5580	5580	800
219	20250116	145400	27923820	5560	5560	5560	5560	1
220	20250116	145300	27918260	5560	5560	5560	5560	0
221	20250116	145200	27918260	5560	5560	5560	5560	0
222	20250116	145100	27918260	5560	5560	5560	5560	0
223	20250116	145000	27918260	5560	5560	5560	5560	0
224	20250116	144900	27918260	5560	5560	5560	5560	0
225	20250116	144800	27918260	5560	5560	5560	5560	0
226	20250116	144700	27918260	5560	5560	5560	5560	0
227	20250116	144600	27918260	5560	5560	5560	5560	0
228	20250116	144500	27918260	5560	5560	5560	5560	0
229	20250116	144400	27918260	5560	5560	5560	5560	0
230	20250116	144300	27918260	5560	5560	5560	5560	0
231	20250116	144200	27918260	5560	5560	5560	5560	0
232	20250116	144100	27918260	5560	5560	5560	5560	0
233	20250116	144000	27918260	5560	5560	5560	5560	0
234	20250116	143900	27918260	5560	5560	5560	5560	0
235	20250116	143800	27918260	5560	5560	5560	5560	0
236	20250116	143700	27918260	5560	5560	5560	5560	0
237	20250116	143600	27918260	5560	5560	5560	5560	0
238	20250116	143500	27918260	5560	5560	5560	5560	0
239	20250116	143400	27918260	5560	5560	5560	5560	0
240	20250116	143300	27918260	5560	5570	5570	5560	100
241	20250116	143200	27361620	5570	5570	5570	5570	0
242	20250116	143100	27361620	5570	5570	5570	5570	0
243	20250116	143000	27361620	5570	5570	5570	5570	0
244	20250116	142900	27361620	5570	5570	5570	5570	0
245	20250116	142800	27361620	5570	5570	5570	5570	0
246	20250116	142700	27361620	5570	5570	5570	5570	0
247	20250116	142600	27361620	5570	5570	5570	5570	0
248	20250116	142500	27361620	5570	5570	5570	5570	0
249	20250116	142400	27361620	5570	5570	5570	5570	0
250	20250116	142300	27361620	5570	5570	5570	5570	0
251	20250116	142200	27361620	5570	5570	5570	5570	0
252	20250116	142100	27361620	5570	5570	5570	5570	0
253	20250116	142000	27361620	5570	5570	5570	5570	0
254	20250116	141900	27361620	5570	5570	5570	5570	0
255	20250116	141800	27361620	5570	5570	5570	5570	0
256	20250116	141700	27361620	5570	5570	5570	5570	0
257	20250116	141600	27361620	5570	5570	5570	5570	0
258	20250116	141500	27361620	5570	5570	5570	5570	0
259	20250116	141400	27361620	5570	5570	5570	5570	0
260	20250116	141300	27361620	5570	5570	5570	5570	0
261	20250116	141200	27361620	5570	5570	5570	5570	0
262	20250116	141100	27361620	5570	5570	5570	5570	0
263	20250116	141000	27361620	5570	5570	5570	5570	0
264	20250116	140900	27361620	5570	5570	5570	5570	0
265	20250116	140800	27361620	5570	5570	5570	5570	0
266	20250116	140700	27361620	5570	5570	5570	5570	0
267	20250116	140600	27361620	5570	5570	5570	5570	0
268	20250116	140500	27361620	5570	5570	5570	5570	0
269	20250116	140400	27361620	5570	5570	5570	5570	0
270	20250116	140300	27361620	5570	5570	5570	5570	0
271	20250116	140200	27361620	5570	5570	5570	5570	0
272	20250116	140100	27361620	5570	5570	5570	5570	0
273	20250116	140000	27361620	5570	5570	5570	5570	0
274	20250116	135900	27361620	5570	5570	5570	5570	0
275	20250116	135800	27361620	5570	5570	5570	5570	0
276	20250116	135700	27361620	5570	5570	5570	5570	0
277	20250116	135600	27361620	5570	5570	5570	5570	0
278	20250116	135500	27361620	5570	5570	5570	5570	0
279	20250116	135400	27361620	5570	5570	5570	5570	0
280	20250116	135300	27361620	5570	5570	5570	5570	0
281	20250116	135200	27361620	5570	5570	5570	5570	27
282	20250116	135100	27211230	5570	5570	5570	5570	0
283	20250116	135000	27211230	5570	5570	5570	5570	0
284	20250116	134900	27211230	5570	5570	5570	5570	0
285	20250116	134800	27211230	5570	5570	5570	5570	38
286	20250116	134700	26999570	5570	5570	5570	5570	0
287	20250116	134600	26999570	5570	5570	5570	5570	0
288	20250116	134500	26999570	5570	5570	5570	5570	20
289	20250116	134400	26888170	5570	5570	5570	5570	0
290	20250116	134300	26888170	5570	5570	5570	5570	0
291	20250116	134200	26888170	5570	5570	5570	5570	0
292	20250116	134100	26888170	5570	5570	5570	5570	0
293	20250116	134000	26888170	5570	5570	5570	5570	0
294	20250116	133900	26888170	5570	5570	5570	5570	0
295	20250116	133800	26888170	5570	5570	5570	5570	6
296	20250116	133700	26854750	5570	5570	5570	5570	0
297	20250116	133600	26854750	5570	5570	5570	5570	0
298	20250116	133500	26854750	5570	5570	5570	5570	0
299	20250116	133400	26854750	5570	5570	5570	5570	0
300	20250116	133300	26854750	5570	5570	5570	5570	0
301	20250116	133200	26854750	5570	5570	5570	5570	0
302	20250116	133100	26854750	5570	5570	5570	5570	0
303	20250116	133000	26854750	5570	5570	5570	5570	0
304	20250116	132900	26854750	5570	5570	5570	5570	0
305	20250116	132800	26854750	5570	5570	5570	5570	0
306	20250116	132700	26854750	5570	5570	5570	5570	0
307	20250116	132600	26854750	5570	5570	5570	5570	0
308	20250116	132500	26854750	5570	5570	5570	5570	0
309	20250116	132400	26854750	5570	5570	5570	5570	0
310	20250116	132300	26854750	5570	5570	5570	5570	0
311	20250116	132200	26854750	5570	5570	5570	5570	0
312	20250116	132100	26854750	5570	5570	5570	5570	38
313	20250116	132000	26643090	5570	5570	5570	5570	0
314	20250116	131900	26643090	5570	5570	5570	5570	0
315	20250116	131800	26643090	5570	5570	5570	5570	0
316	20250116	131700	26643090	5570	5570	5570	5570	50
317	20250116	131600	26364590	5570	5570	5570	5570	0
318	20250116	131500	26364590	5570	5560	5570	5560	62
319	20250116	131400	26019370	5560	5560	5560	5560	0
320	20250116	131300	26019370	5560	5560	5560	5560	0
321	20250116	131200	26019370	5560	5560	5560	5560	0
322	20250116	131100	26019370	5560	5560	5560	5560	0
323	20250116	131000	26019370	5560	5560	5560	5560	0
324	20250116	130900	26019370	5560	5560	5560	5560	0
325	20250116	130800	26019370	5560	5560	5560	5560	0
326	20250116	130700	26019370	5560	5560	5560	5560	0
327	20250116	130600	26019370	5560	5560	5560	5560	0
328	20250116	130500	26019370	5560	5560	5560	5560	0
329	20250116	130400	26019370	5560	5560	5560	5560	0
330	20250116	130300	26019370	5560	5560	5560	5560	0
331	20250116	130200	26019370	5560	5560	5560	5560	0
332	20250116	130100	26019370	5560	5560	5560	5560	0
333	20250116	130000	26019370	5560	5560	5560	5560	100
334	20250116	125900	25463370	5560	5560	5560	5560	3
335	20250116	125800	25446690	5570	5570	5570	5570	0
336	20250116	125700	25446690	5570	5570	5570	5570	0
337	20250116	125600	25446690	5570	5570	5570	5570	0
338	20250116	125500	25446690	5570	5570	5570	5570	0
339	20250116	125400	25446690	5570	5570	5570	5570	0
340	20250116	125300	25446690	5570	5570	5570	5570	0
341	20250116	125200	25446690	5570	5570	5570	5570	0
342	20250116	125100	25446690	5570	5570	5570	5570	0
343	20250116	125000	25446690	5570	5570	5570	5570	0
344	20250116	124900	25446690	5570	5570	5570	5570	0
345	20250116	124800	25446690	5570	5570	5570	5570	0
346	20250116	124700	25446690	5570	5570	5570	5570	0
347	20250116	124600	25446690	5570	5570	5570	5570	0
348	20250116	124500	25446690	5570	5570	5570	5570	0
349	20250116	124400	25446690	5570	5570	5570	5570	0
350	20250116	124300	25446690	5570	5570	5570	5570	0
351	20250116	124200	25446690	5570	5570	5570	5570	0
352	20250116	124100	25446690	5570	5570	5570	5570	0
353	20250116	124000	25446690	5570	5570	5570	5570	0
354	20250116	123900	25446690	5570	5570	5570	5570	0
355	20250116	123800	25446690	5570	5570	5570	5570	3
356	20250116	123700	25429980	5580	5580	5580	5580	0
357	20250116	123600	25429980	5580	5580	5580	5580	0
358	20250116	123500	25429980	5580	5580	5580	5580	0
359	20250116	123400	25429980	5580	5580	5580	5580	0
360	20250116	123300	25429980	5580	5580	5580	5580	0
361	20250116	123200	25429980	5580	5580	5580	5580	0
362	20250116	123100	25429980	5580	5580	5580	5580	0
363	20250116	123000	25429980	5580	5580	5580	5580	1
364	20250116	122900	25424400	5560	5560	5560	5560	9
365	20250116	122800	25374360	5580	5580	5580	5580	0
366	20250116	122700	25374360	5580	5580	5580	5580	0
367	20250116	122600	25374360	5580	5580	5580	5580	0
368	20250116	122500	25374360	5580	5580	5580	5580	0
369	20250116	122400	25374360	5580	5580	5580	5580	0
370	20250116	122300	25374360	5580	5580	5580	5580	0
371	20250116	122200	25374360	5580	5580	5580	5580	0
372	20250116	122100	25374360	5580	5580	5580	5580	0
373	20250116	122000	25374360	5580	5580	5580	5580	0
374	20250116	121900	25374360	5580	5580	5580	5580	1
375	20250116	121800	25368780	5590	5590	5590	5590	0
376	20250116	121700	25368780	5590	5590	5590	5590	0
377	20250116	121600	25368780	5590	5590	5590	5590	0
378	20250116	121500	25368780	5590	5590	5590	5590	0
379	20250116	121400	25368780	5590	5590	5590	5590	0
380	20250116	121300	25368780	5590	5590	5590	5590	0
381	20250116	121200	25368780	5590	5590	5590	5590	0
382	20250116	121100	25368780	5590	5590	5590	5590	0
383	20250116	121000	25368780	5590	5590	5590	5590	0
384	20250116	120900	25368780	5590	5590	5590	5590	0
385	20250116	120800	25368780	5590	5590	5590	5590	0
386	20250116	120700	25368780	5590	5590	5590	5590	0
387	20250116	120600	25368780	5590	5590	5590	5590	0
388	20250116	120500	25368780	5590	5590	5590	5590	0
389	20250116	120400	25368780	5590	5590	5590	5590	0
390	20250116	120300	25368780	5590	5590	5590	5590	0
391	20250116	120200	25368780	5590	5590	5590	5590	0
392	20250116	120100	25368780	5590	5590	5590	5590	0
393	20250116	120000	25368780	5590	5590	5590	5590	0
394	20250116	115900	25368780	5590	5590	5590	5590	0
395	20250116	115800	25368780	5590	5590	5590	5590	0
396	20250116	115700	25368780	5590	5590	5590	5590	0
397	20250116	115600	25368780	5590	5590	5590	5590	0
398	20250116	115500	25368780	5590	5590	5590	5590	0
399	20250116	115400	25368780	5590	5590	5590	5590	0
400	20250116	115300	25368780	5590	5590	5590	5590	0
401	20250116	115200	25368780	5590	5590	5590	5590	0
402	20250116	115100	25368780	5590	5590	5590	5590	0
403	20250116	115000	25368780	5590	5590	5590	5590	0
404	20250116	114900	25368780	5590	5590	5590	5590	0
405	20250116	114800	25368780	5590	5590	5590	5590	0
406	20250116	114700	25368780	5590	5590	5590	5590	0
407	20250116	114600	25368780	5590	5590	5590	5590	0
408	20250116	114500	25368780	5590	5590	5590	5590	0
409	20250116	114400	25368780	5590	5590	5590	5590	0
410	20250116	114300	25368780	5590	5590	5590	5590	0
411	20250116	114200	25368780	5590	5590	5590	5590	0
412	20250116	114100	25368780	5590	5590	5590	5590	0
413	20250116	114000	25368780	5590	5590	5590	5590	0
414	20250116	113900	25368780	5590	5590	5590	5590	0
415	20250116	113800	25368780	5590	5590	5590	5590	0
416	20250116	113700	25368780	5590	5590	5590	5590	0
417	20250116	113600	25368780	5590	5590	5590	5590	0
418	20250116	113500	25368780	5590	5590	5590	5590	0
419	20250116	113400	25368780	5590	5590	5590	5590	0
420	20250116	113300	25368780	5590	5590	5590	5590	0
421	20250116	113200	25368780	5590	5590	5590	5590	0
422	20250116	113100	25368780	5590	5590	5590	5590	0
423	20250116	113000	25368780	5590	5590	5590	5590	0
424	20250116	112900	25368780	5590	5590	5590	5590	0
425	20250116	112800	25368780	5590	5580	5590	5580	101
426	20250116	112700	24805190	5580	5580	5580	5580	102
427	20250116	112600	24236030	5580	5580	5580	5580	0
428	20250116	112500	24236030	5580	5580	5580	5580	0
429	20250116	112400	24236030	5580	5580	5580	5580	0
430	20250116	112300	24236030	5580	5580	5580	5580	0
431	20250116	112200	24236030	5580	5580	5580	5580	0
432	20250116	112100	24236030	5580	5580	5580	5580	0
433	20250116	112000	24236030	5580	5580	5580	5580	10
434	20250116	111900	24180230	5580	5580	5580	5580	0
435	20250116	111800	24180230	5580	5580	5580	5580	0
436	20250116	111700	24180230	5580	5580	5580	5580	0
437	20250116	111600	24180230	5580	5580	5580	5580	0
438	20250116	111500	24180230	5580	5580	5580	5580	0
439	20250116	111400	24180230	5580	5580	5580	5580	0
440	20250116	111300	24180230	5580	5580	5580	5580	0
441	20250116	111200	24180230	5580	5580	5580	5580	0
442	20250116	111100	24180230	5580	5580	5580	5580	0
443	20250116	111000	24180230	5580	5580	5580	5580	0
444	20250116	110900	24180230	5580	5580	5580	5580	0
445	20250116	110800	24180230	5580	5580	5580	5580	0
446	20250116	110700	24180230	5580	5580	5580	5580	0
447	20250116	110600	24180230	5580	5580	5580	5580	0
448	20250116	110500	24180230	5580	5580	5580	5580	0
449	20250116	110400	24180230	5580	5580	5580	5580	89
450	20250116	110300	23683610	5580	5580	5580	5580	1
451	20250116	110200	23678030	5580	5580	5580	5580	1
452	20250116	110100	23672450	5550	5550	5550	5550	0
453	20250116	110000	23672450	5550	5550	5550	5550	0
454	20250116	105900	23672450	5550	5550	5550	5550	0
455	20250116	105800	23672450	5550	5550	5550	5550	0
456	20250116	105700	23672450	5550	5550	5550	5550	0
457	20250116	105600	23672450	5550	5550	5550	5550	0
458	20250116	105500	23672450	5550	5550	5550	5550	0
459	20250116	105400	23672450	5550	5550	5550	5550	0
460	20250116	105300	23672450	5550	5550	5550	5550	0
461	20250116	105200	23672450	5550	5550	5550	5550	0
462	20250116	105100	23672450	5550	5550	5550	5550	0
463	20250116	105000	23672450	5550	5550	5550	5550	0
464	20250116	104900	23672450	5550	5550	5550	5550	0
465	20250116	104800	23672450	5550	5550	5550	5550	0
466	20250116	104700	23672450	5550	5550	5550	5550	0
467	20250116	104600	23672450	5550	5550	5550	5550	0
468	20250116	104500	23672450	5550	5550	5550	5550	0
469	20250116	104400	23672450	5550	5550	5550	5550	0
470	20250116	104300	23672450	5550	5550	5550	5550	0
471	20250116	104200	23672450	5550	5550	5550	5550	0
472	20250116	104100	23672450	5550	5550	5550	5550	0
473	20250116	104000	23672450	5550	5580	5600	5550	1181
474	20250116	103900	17098890	5560	5560	5560	5560	0
475	20250116	103800	17098890	5560	5560	5560	5560	0
476	20250116	103700	17098890	5560	5560	5560	5560	0
477	20250116	103600	17098890	5560	5560	5560	5560	0
478	20250116	103500	17098890	5560	5560	5560	5560	0
479	20250116	103400	17098890	5560	5560	5560	5560	0
480	20250116	103300	17098890	5560	5560	5560	5560	119
481	20250116	103200	16437250	5560	5560	5560	5560	0
482	20250116	103100	16437250	5560	5560	5560	5560	0
483	20250116	103000	16437250	5560	5560	5560	5560	0
484	20250116	102900	16437250	5560	5560	5560	5560	0
485	20250116	102800	16437250	5560	5560	5560	5560	0
486	20250116	102700	16437250	5560	5560	5560	5560	0
487	20250116	102600	16437250	5560	5560	5560	5560	91
488	20250116	102500	15931290	5560	5560	5560	5560	22
489	20250116	102400	15808970	5560	5560	5560	5560	28
490	20250116	102300	15653290	5560	5560	5560	5560	0
491	20250116	102200	15653290	5560	5560	5560	5560	0
492	20250116	102100	15653290	5560	5580	5580	5560	62
493	20250116	102000	15308210	5580	5580	5580	5580	0
494	20250116	101900	15308210	5580	5580	5580	5580	0
495	20250116	101800	15308210	5580	5580	5580	5580	0
496	20250116	101700	15308210	5580	5580	5580	5580	0
497	20250116	101600	15308210	5580	5580	5580	5580	0
498	20250116	101500	15308210	5580	5580	5580	5580	0
499	20250116	101400	15308210	5580	5580	5580	5580	0
500	20250116	101300	15308210	5580	5580	5580	5580	0
501	20250116	101200	15308210	5580	5580	5580	5580	11
502	20250116	101100	15246830	5580	5580	5580	5580	0
503	20250116	101000	15246830	5580	5580	5580	5580	0
504	20250116	100900	15246830	5580	5580	5590	5580	14
505	20250116	100800	15168610	5580	5580	5580	5580	293
506	20250116	100700	13533670	5570	5570	5570	5560	1222
507	20250116	100600	6737130	5570	5570	5570	5570	0
508	20250116	100500	6737130	5570	5570	5570	5570	2
509	20250116	100400	6725990	5570	5570	5570	5570	0
510	20250116	100300	6725990	5570	5570	5570	5570	0
511	20250116	100200	6725990	5570	5570	5570	5570	1
512	20250116	100100	6720420	5570	5570	5570	5570	30
513	20250116	100000	6553320	5570	5570	5570	5570	0
514	20250116	095900	6553320	5570	5570	5570	5570	1
515	20250116	095800	6547750	5570	5570	5570	5570	0
516	20250116	095700	6547750	5570	5570	5570	5570	0
517	20250116	095600	6547750	5570	5570	5570	5570	0
518	20250116	095500	6547750	5570	5570	5570	5570	0
519	20250116	095400	6547750	5570	5570	5570	5570	0
520	20250116	095300	6547750	5570	5570	5570	5570	10
521	20250116	095200	6492050	5580	5580	5580	5580	0
522	20250116	095100	6492050	5580	5580	5580	5580	0
523	20250116	095000	6492050	5580	5580	5580	5580	0
524	20250116	094900	6492050	5580	5580	5580	5580	0
525	20250116	094800	6492050	5580	5580	5580	5580	0
526	20250116	094700	6492050	5580	5580	5580	5580	2
527	20250116	094600	6480890	5580	5580	5580	5580	0
528	20250116	094500	6480890	5580	5580	5580	5580	0
529	20250116	094400	6480890	5580	5580	5580	5580	10
530	20250116	094300	6425090	5570	5570	5570	5570	10
531	20250116	094200	6369390	5570	5570	5570	5570	132
532	20250116	094100	5634150	5570	5570	5570	5570	0
533	20250116	094000	5634150	5570	5570	5570	5570	0
534	20250116	093900	5634150	5570	5570	5570	5570	0
535	20250116	093800	5634150	5570	5570	5570	5570	0
536	20250116	093700	5634150	5570	5570	5570	5570	1
537	20250116	093600	5628580	5570	5570	5570	5570	0
538	20250116	093500	5628580	5570	5570	5570	5570	1
539	20250116	093400	5623010	5570	5570	5570	5570	2
540	20250116	093300	5611870	5570	5570	5570	5570	1
541	20250116	093200	5606300	5570	5570	5570	5570	0
542	20250116	093100	5606300	5570	5570	5570	5570	0
543	20250116	093000	5606300	5570	5570	5570	5570	1
544	20250116	092900	5600730	5540	5560	5560	5540	90
545	20250116	092800	5101720	5550	5550	5550	5550	0
546	20250116	092700	5101720	5550	5550	5550	5550	202
547	20250116	092600	3980620	5550	5550	5550	5550	2
548	20250116	092500	3969520	5550	5550	5550	5550	0
549	20250116	092400	3969520	5550	5550	5550	5550	4
550	20250116	092300	3947320	5550	5550	5550	5550	18
551	20250116	092200	3847420	5550	5550	5550	5550	10
552	20250116	092100	3791920	5560	5550	5560	5550	278
553	20250116	092000	2249010	5550	5550	5550	5550	20
554	20250116	091900	2138010	5560	5560	5560	5560	4
555	20250116	091800	2115770	5560	5560	5560	5560	0
556	20250116	091700	2115770	5560	5560	5560	5560	0
557	20250116	091600	2115770	5560	5560	5560	5560	0
558	20250116	091500	2115770	5560	5560	5560	5560	23
559	20250116	091400	1987890	5560	5560	5560	5560	0
560	20250116	091300	1987890	5560	5560	5560	5560	0
561	20250116	091200	1987890	5560	5560	5560	5560	0
562	20250116	091100	1987890	5560	5560	5560	5560	0
563	20250116	091000	1987890	5560	5560	5560	5560	89
564	20250116	090900	1493050	5550	5560	5560	5550	200
565	20250116	090800	382950	5550	5550	5550	5550	0
566	20250116	090700	382950	5550	5550	5550	5550	0
567	20250116	090600	382950	5550	5550	5550	5550	0
568	20250116	090500	382950	5550	5550	5550	5550	0
569	20250116	090400	382950	5550	5550	5550	5550	0
570	20250116	090300	382950	5550	5550	5550	5550	0
571	20250116	090200	382950	5550	5550	5550	5550	0
572	20250116	090100	382950	5550	5550	5550	5550	0
573	20250116	090000	382950	5550	5550	5550	5550	69