KissMeData/002460/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	183700	45272220	9900	9900	9900	9900	220
3	20250108	183600	45272220	9900	9900	9900	9900	0
4	20250108	183500	45272220	9900	9900	9900	9900	0
5	20250108	183400	45272220	9900	9900	9900	9900	0
6	20250108	183300	45272220	9900	9900	9900	9900	0
7	20250108	183200	45272220	9900	9900	9900	9900	0
8	20250108	183100	45272220	9900	9900	9900	9900	0
9	20250108	183000	45272220	9900	9900	9900	9900	0
10	20250108	182900	45272220	9900	9900	9900	9900	0
11	20250108	182800	45272220	9900	9900	9900	9900	0
12	20250108	182700	45272220	9900	9900	9900	9900	0
13	20250108	182600	45272220	9900	9900	9900	9900	0
14	20250108	182500	45272220	9900	9900	9900	9900	0
15	20250108	182400	45272220	9900	9900	9900	9900	0
16	20250108	182300	45272220	9900	9900	9900	9900	0
17	20250108	182200	45272220	9900	9900	9900	9900	0
18	20250108	182100	45272220	9900	9900	9900	9900	0
19	20250108	182000	45272220	9900	9900	9900	9900	0
20	20250108	181900	45272220	9900	9900	9900	9900	0
21	20250108	181800	45272220	9900	9900	9900	9900	0
22	20250108	181700	45272220	9900	9900	9900	9900	0
23	20250108	181600	45272220	9900	9900	9900	9900	0
24	20250108	181500	45272220	9900	9900	9900	9900	0
25	20250108	181400	45272220	9900	9900	9900	9900	0
26	20250108	181300	45272220	9900	9900	9900	9900	0
27	20250108	181200	45272220	9900	9900	9900	9900	0
28	20250108	181100	45272220	9900	9900	9900	9900	0
29	20250108	181000	45272220	9900	9900	9900	9900	0
30	20250108	180900	45272220	9900	9900	9900	9900	0
31	20250108	180800	45272220	9900	9900	9900	9900	0
32	20250108	180700	45272220	9900	9900	9900	9900	220
33	20250108	180600	45272220	9900	9900	9900	9900	0
34	20250108	180500	45272220	9900	9900	9900	9900	0
35	20250108	180400	45272220	9900	9900	9900	9900	0
36	20250108	180300	45272220	9900	9900	9900	9900	0
37	20250108	180200	45272220	9900	9900	9900	9900	0
38	20250108	180100	45272220	9900	9900	9900	9900	0
39	20250108	180000	45272220	9900	9900	9900	9900	0
40	20250108	175900	45272220	9900	9900	9900	9900	0
41	20250108	175800	45272220	9900	9900	9900	9900	0
42	20250108	175700	45272220	9900	9900	9900	9900	0
43	20250108	175600	45272220	9900	9900	9900	9900	0
44	20250108	175500	45272220	9900	9900	9900	9900	0
45	20250108	175400	45272220	9900	9900	9900	9900	0
46	20250108	175300	45272220	9900	9900	9900	9900	0
47	20250108	175200	45272220	9900	9900	9900	9900	0
48	20250108	175100	45272220	9900	9900	9900	9900	0
49	20250108	175000	45272220	9900	9900	9900	9900	0
50	20250108	174900	45272220	9900	9900	9900	9900	0
51	20250108	174800	45272220	9900	9900	9900	9900	0
52	20250108	174700	45272220	9900	9900	9900	9900	0
53	20250108	174600	45272220	9900	9900	9900	9900	0
54	20250108	174500	45272220	9900	9900	9900	9900	0
55	20250108	174400	45272220	9900	9900	9900	9900	0
56	20250108	174300	45272220	9900	9900	9900	9900	0
57	20250108	174200	45272220	9900	9900	9900	9900	0
58	20250108	174100	45272220	9900	9900	9900	9900	0
59	20250108	174000	45272220	9900	9900	9900	9900	0
60	20250108	173900	45272220	9900	9900	9900	9900	0
61	20250108	173800	45272220	9900	9900	9900	9900	0
62	20250108	173700	45272220	9900	9900	9900	9900	220
63	20250108	173600	45272220	9900	9900	9900	9900	0
64	20250108	173500	45272220	9900	9900	9900	9900	0
65	20250108	173400	45272220	9900	9900	9900	9900	0
66	20250108	173300	45272220	9900	9900	9900	9900	0
67	20250108	173200	45272220	9900	9900	9900	9900	0
68	20250108	173100	45272220	9900	9900	9900	9900	0
69	20250108	173000	45272220	9900	9900	9900	9900	0
70	20250108	172900	45272220	9900	9900	9900	9900	0
71	20250108	172800	45272220	9900	9900	9900	9900	0
72	20250108	172700	45272220	9900	9900	9900	9900	0
73	20250108	172600	45272220	9900	9900	9900	9900	0
74	20250108	172500	45272220	9900	9900	9900	9900	0
75	20250108	172400	45272220	9900	9900	9900	9900	0
76	20250108	172300	45272220	9900	9900	9900	9900	0
77	20250108	172200	45272220	9900	9900	9900	9900	0
78	20250108	172100	45272220	9900	9900	9900	9900	0
79	20250108	172000	45272220	9900	9900	9900	9900	0
80	20250108	171900	45272220	9900	9900	9900	9900	0
81	20250108	171800	45272220	9900	9900	9900	9900	0
82	20250108	171700	45272220	9900	9900	9900	9900	0
83	20250108	171600	45272220	9900	9900	9900	9900	0
84	20250108	171500	45272220	9900	9900	9900	9900	0
85	20250108	171400	45272220	9900	9900	9900	9900	0
86	20250108	171300	45272220	9900	9900	9900	9900	0
87	20250108	171200	45272220	9900	9900	9900	9900	0
88	20250108	171100	45272220	9900	9900	9900	9900	0
89	20250108	171000	45272220	9900	9900	9900	9900	0
90	20250108	170900	45272220	9900	9900	9900	9900	0
91	20250108	170800	45272220	9900	9900	9900	9900	0
92	20250108	170700	45272220	9900	9900	9900	9900	220
93	20250108	170600	45272220	9900	9900	9900	9900	0
94	20250108	170500	45272220	9900	9900	9900	9900	0
95	20250108	170400	45272220	9900	9900	9900	9900	0
96	20250108	170300	45272220	9900	9900	9900	9900	0
97	20250108	170200	45272220	9900	9900	9900	9900	0
98	20250108	170100	45272220	9900	9900	9900	9900	0
99	20250108	170000	45272220	9900	9900	9900	9900	0
100	20250108	165900	45272220	9900	9900	9900	9900	0
101	20250108	165800	45272220	9900	9900	9900	9900	0
102	20250108	165700	45272220	9900	9900	9900	9900	0
103	20250108	165600	45272220	9900	9900	9900	9900	0
104	20250108	165500	45272220	9900	9900	9900	9900	0
105	20250108	165400	45272220	9900	9900	9900	9900	0
106	20250108	165300	45272220	9900	9900	9900	9900	0
107	20250108	165200	45272220	9900	9900	9900	9900	0
108	20250108	165100	45272220	9900	9900	9900	9900	0
109	20250108	165000	45272220	9900	9900	9900	9900	0
110	20250108	164900	45272220	9900	9900	9900	9900	0
111	20250108	164800	45272220	9900	9900	9900	9900	0
112	20250108	164700	45272220	9900	9900	9900	9900	0
113	20250108	164600	45272220	9900	9900	9900	9900	0
114	20250108	164500	45272220	9900	9900	9900	9900	0
115	20250108	164400	45272220	9900	9900	9900	9900	0
116	20250108	164300	45272220	9900	9900	9900	9900	0
117	20250108	164200	45272220	9900	9900	9900	9900	0
118	20250108	164100	45272220	9900	9900	9900	9900	0
119	20250108	164000	45272220	9900	9900	9900	9900	0
120	20250108	163900	45272220	9900	9900	9900	9900	0
121	20250108	163800	45272220	9900	9900	9900	9900	0
122	20250108	163700	45272220	9900	9900	9900	9900	220
123	20250108	163600	45272220	9900	9900	9900	9900	0
124	20250108	163500	45272220	9900	9900	9900	9900	0
125	20250108	163400	45272220	9900	9900	9900	9900	0
126	20250108	163300	45272220	9900	9900	9900	9900	0
127	20250108	163200	45272220	9900	9900	9900	9900	0
128	20250108	163100	45272220	9900	9900	9900	9900	0
129	20250108	163000	45272220	9900	9900	9900	9900	0
130	20250108	162900	45272220	9900	9900	9900	9900	0
131	20250108	162800	45272220	9900	9900	9900	9900	0
132	20250108	162700	45272220	9900	9900	9900	9900	0
133	20250108	162600	45272220	9900	9900	9900	9900	0
134	20250108	162500	45272220	9900	9900	9900	9900	0
135	20250108	162400	45272220	9900	9900	9900	9900	0
136	20250108	162300	45272220	9900	9900	9900	9900	0
137	20250108	162200	45272220	9900	9900	9900	9900	0
138	20250108	162100	45272220	9900	9900	9900	9900	0
139	20250108	162000	45272220	9900	9900	9900	9900	0
140	20250108	161900	45272220	9900	9900	9900	9900	0
141	20250108	161800	45272220	9900	9900	9900	9900	0
142	20250108	161700	45272220	9900	9900	9900	9900	0
143	20250108	161600	45272220	9900	9900	9900	9900	0
144	20250108	161500	45272220	9900	9900	9900	9900	0
145	20250108	161400	45272220	9900	9900	9900	9900	0
146	20250108	161300	45272220	9900	9900	9900	9900	0
147	20250108	161200	45272220	9900	9900	9900	9900	0
148	20250108	161100	45272220	9900	9900	9900	9900	0
149	20250108	161000	45272220	9900	9900	9900	9900	0
150	20250108	160900	45272220	9900	9900	9900	9900	0
151	20250108	160800	45272220	9900	9900	9900	9900	0
152	20250108	160700	45272220	9900	9900	9900	9900	220
153	20250108	160600	45272220	9900	9900	9900	9900	0
154	20250108	160500	45272220	9900	9900	9900	9900	0
155	20250108	160400	45272220	9900	9900	9900	9900	0
156	20250108	160300	45272220	9900	9900	9900	9900	0
157	20250108	160200	45272220	9900	9900	9900	9900	0
158	20250108	160100	45272220	9900	9900	9900	9900	0
159	20250108	160000	45272220	9900	9900	9900	9900	0
160	20250108	155900	45272220	9900	9900	9900	9900	0
161	20250108	155800	45272220	9900	9900	9900	9900	0
162	20250108	155700	45272220	9900	9900	9900	9900	0
163	20250108	155600	45272220	9900	9900	9900	9900	0
164	20250108	155500	45272220	9900	9900	9900	9900	0
165	20250108	155400	45272220	9900	9900	9900	9900	0
166	20250108	155300	45272220	9900	9900	9900	9900	0
167	20250108	155200	45272220	9900	9900	9900	9900	0
168	20250108	155100	45272220	9900	9900	9900	9900	0
169	20250108	155000	45272220	9900	9900	9900	9900	0
170	20250108	154900	45272220	9900	9900	9900	9900	0
171	20250108	154800	45272220	9900	9900	9900	9900	0
172	20250108	154700	45272220	9900	9900	9900	9900	0
173	20250108	154600	45272220	9900	9900	9900	9900	0
174	20250108	154500	45272220	9900	9900	9900	9900	0
175	20250108	154400	45272220	9900	9900	9900	9900	0
176	20250108	154300	45272220	9900	9900	9900	9900	0
177	20250108	154200	45272220	9900	9900	9900	9900	0
178	20250108	154100	45272220	9900	9900	9900	9900	0
179	20250108	154000	45272220	9900	9900	9900	9900	0
180	20250108	153900	45272220	9900	9900	9900	9900	0
181	20250108	153800	45272220	9900	9900	9900	9900	0
182	20250108	153700	45272220	9900	9900	9900	9900	220
183	20250108	153600	45272220	9900	9900	9900	9900	0
184	20250108	153500	45272220	9900	9900	9900	9900	0
185	20250108	153400	45272220	9900	9900	9900	9900	0
186	20250108	153300	45272220	9900	9900	9900	9900	0
187	20250108	153200	45272220	9900	9900	9900	9900	0
188	20250108	153100	45272220	9900	9900	9900	9900	0
189	20250108	153000	45272220	9900	9900	9900	9900	220
190	20250108	152900	43094220	9900	9900	9900	9900	0
191	20250108	152800	43094220	9900	9900	9900	9900	0
192	20250108	152700	43094220	9900	9900	9900	9900	0
193	20250108	152600	43094220	9900	9900	9900	9900	0
194	20250108	152500	43094220	9900	9900	9900	9900	0
195	20250108	152400	43094220	9900	9900	9900	9900	0
196	20250108	152300	43094220	9900	9900	9900	9900	0
197	20250108	152200	43094220	9900	9900	9900	9900	0
198	20250108	152100	43094220	9900	9900	9900	9900	0
199	20250108	152000	43094220	9900	9900	9900	9900	0
200	20250108	151900	43094220	9900	9890	9900	9890	101
201	20250108	151800	42094800	9900	9900	9900	9900	0
202	20250108	151700	42094800	9900	9900	9900	9900	0
203	20250108	151600	42094800	9900	9900	9900	9900	0
204	20250108	151500	42094800	9900	9900	9900	9900	0
205	20250108	151400	42094800	9900	9900	9900	9900	0
206	20250108	151300	42094800	9900	9900	9900	9900	0
207	20250108	151200	42094800	9900	9900	9900	9900	0
208	20250108	151100	42094800	9900	9900	9900	9900	0
209	20250108	151000	42094800	9900	9900	9900	9900	0
210	20250108	150900	42094800	9900	9900	9900	9900	0
211	20250108	150800	42094800	9900	9900	9900	9900	0
212	20250108	150700	42094800	9900	9900	9900	9900	0
213	20250108	150600	42094800	9900	9900	9900	9900	0
214	20250108	150500	42094800	9900	9900	9900	9900	0
215	20250108	150400	42094800	9900	9900	9900	9900	0
216	20250108	150300	42094800	9900	9900	9900	9900	0
217	20250108	150200	42094800	9900	9900	9900	9900	0
218	20250108	150100	42094800	9900	9900	9900	9900	0
219	20250108	150000	42094800	9900	9890	9920	9890	13
220	20250108	145900	41965890	9930	9930	9930	9930	0
221	20250108	145800	41965890	9930	9930	9930	9930	0
222	20250108	145700	41965890	9930	9880	9930	9880	2
223	20250108	145600	41946080	9880	9880	9880	9880	0
224	20250108	145500	41946080	9880	9880	9880	9880	1
225	20250108	145400	41936200	9850	9850	9850	9850	0
226	20250108	145300	41936200	9850	9850	9850	9850	0
227	20250108	145200	41936200	9850	9850	9850	9850	0
228	20250108	145100	41936200	9850	9850	9850	9850	0
229	20250108	145000	41936200	9850	9850	9850	9850	0
230	20250108	144900	41936200	9850	9850	9850	9850	0
231	20250108	144800	41936200	9850	9850	9850	9850	0
232	20250108	144700	41936200	9850	9850	9850	9850	0
233	20250108	144600	41936200	9850	9850	9850	9850	0
234	20250108	144500	41936200	9850	9850	9850	9850	0
235	20250108	144400	41936200	9850	9850	9850	9850	0
236	20250108	144300	41936200	9850	9850	9850	9850	0
237	20250108	144200	41936200	9850	9850	9850	9850	0
238	20250108	144100	41936200	9850	9850	9850	9850	0
239	20250108	144000	41936200	9850	9850	9850	9850	0
240	20250108	143900	41936200	9850	9850	9850	9850	0
241	20250108	143800	41936200	9850	9850	9850	9850	0
242	20250108	143700	41936200	9850	9850	9850	9850	0
243	20250108	143600	41936200	9850	9850	9850	9850	0
244	20250108	143500	41936200	9850	9850	9850	9850	0
245	20250108	143400	41936200	9850	9850	9850	9850	0
246	20250108	143300	41936200	9850	9850	9850	9850	0
247	20250108	143200	41936200	9850	9850	9850	9850	0
248	20250108	143100	41936200	9850	9850	9850	9850	0
249	20250108	143000	41936200	9850	9850	9850	9850	0
250	20250108	142900	41936200	9850	9850	9850	9850	0
251	20250108	142800	41936200	9850	9850	9850	9850	1
252	20250108	142700	41926350	9850	9850	9850	9850	0
253	20250108	142600	41926350	9850	9850	9850	9850	0
254	20250108	142500	41926350	9850	9850	9850	9850	0
255	20250108	142400	41926350	9850	9850	9850	9850	0
256	20250108	142300	41926350	9850	9850	9850	9850	0
257	20250108	142200	41926350	9850	9850	9850	9850	0
258	20250108	142100	41926350	9850	9850	9850	9850	0
259	20250108	142000	41926350	9850	9850	9850	9850	0
260	20250108	141900	41926350	9850	9850	9850	9850	0
261	20250108	141800	41926350	9850	9850	9850	9850	0
262	20250108	141700	41926350	9850	9850	9850	9850	0
263	20250108	141600	41926350	9850	9850	9850	9850	0
264	20250108	141500	41926350	9850	9850	9850	9850	0
265	20250108	141400	41926350	9850	9850	9850	9850	0
266	20250108	141300	41926350	9850	9850	9850	9850	0
267	20250108	141200	41926350	9850	9850	9850	9850	0
268	20250108	141100	41926350	9850	9850	9850	9850	0
269	20250108	141000	41926350	9850	9850	9850	9850	0
270	20250108	140900	41926350	9850	9860	9860	9850	400
271	20250108	140800	37985460	9860	9860	9860	9860	0
272	20250108	140700	37985460	9860	9860	9860	9860	0
273	20250108	140600	37985460	9860	9860	9860	9860	0
274	20250108	140500	37985460	9860	9860	9860	9860	0
275	20250108	140400	37985460	9860	9860	9860	9860	0
276	20250108	140300	37985460	9860	9860	9860	9860	17
277	20250108	140200	37817840	9860	9860	9860	9860	0
278	20250108	140100	37817840	9860	9860	9860	9860	0
279	20250108	140000	37817840	9860	9860	9860	9860	0
280	20250108	135900	37817840	9860	9860	9860	9860	0
281	20250108	135800	37817840	9860	9860	9860	9860	0
282	20250108	135700	37817840	9860	9860	9860	9860	0
283	20250108	135600	37817840	9860	9860	9860	9860	0
284	20250108	135500	37817840	9860	9860	9860	9860	0
285	20250108	135400	37817840	9860	9860	9860	9860	0
286	20250108	135300	37817840	9860	9860	9860	9860	0
287	20250108	135200	37817840	9860	9860	9860	9860	100
288	20250108	135100	36831840	9860	9860	9860	9860	0
289	20250108	135000	36831840	9860	9860	9860	9860	0
290	20250108	134900	36831840	9860	9860	9860	9860	0
291	20250108	134800	36831840	9860	9860	9860	9860	0
292	20250108	134700	36831840	9860	9860	9860	9860	0
293	20250108	134600	36831840	9860	9860	9860	9860	0
294	20250108	134500	36831840	9860	9860	9860	9860	0
295	20250108	134400	36831840	9860	9860	9860	9860	0
296	20250108	134300	36831840	9860	9860	9860	9860	0
297	20250108	134200	36831840	9860	9860	9860	9860	0
298	20250108	134100	36831840	9860	9860	9860	9860	0
299	20250108	134000	36831840	9860	9860	9860	9860	0
300	20250108	133900	36831840	9860	9860	9860	9860	0
301	20250108	133800	36831840	9860	9860	9860	9860	0
302	20250108	133700	36831840	9860	9860	9860	9860	0
303	20250108	133600	36831840	9860	9860	9860	9860	0
304	20250108	133500	36831840	9860	9860	9860	9860	0
305	20250108	133400	36831840	9860	9860	9860	9860	0
306	20250108	133300	36831840	9860	9860	9860	9860	119
307	20250108	133200	35658500	9860	9860	9860	9860	50
308	20250108	133100	35165500	9860	9860	9860	9860	110
309	20250108	133000	34080900	9870	9870	9870	9870	0
310	20250108	132900	34080900	9870	9870	9870	9870	0
311	20250108	132800	34080900	9870	9870	9870	9870	0
312	20250108	132700	34080900	9870	9870	9870	9870	0
313	20250108	132600	34080900	9870	9870	9870	9870	6
314	20250108	132500	34021680	9860	9860	9860	9860	0
315	20250108	132400	34021680	9860	9860	9860	9860	0
316	20250108	132300	34021680	9860	9860	9860	9860	0
317	20250108	132200	34021680	9860	9860	9860	9860	0
318	20250108	132100	34021680	9860	9860	9860	9860	0
319	20250108	132000	34021680	9860	9860	9860	9860	0
320	20250108	131900	34021680	9860	9860	9860	9860	0
321	20250108	131800	34021680	9860	9860	9860	9860	0
322	20250108	131700	34021680	9860	9860	9860	9860	0
323	20250108	131600	34021680	9860	9860	9860	9860	0
324	20250108	131500	34021680	9860	9860	9860	9860	0
325	20250108	131400	34021680	9860	9860	9860	9860	0
326	20250108	131300	34021680	9860	9860	9860	9860	0
327	20250108	131200	34021680	9860	9860	9860	9860	0
328	20250108	131100	34021680	9860	9860	9860	9860	0
329	20250108	131000	34021680	9860	9860	9860	9860	0
330	20250108	130900	34021680	9860	9860	9860	9860	0
331	20250108	130800	34021680	9860	9860	9860	9860	0
332	20250108	130700	34021680	9860	9860	9860	9860	0
333	20250108	130600	34021680	9860	9860	9860	9860	0
334	20250108	130500	34021680	9860	9860	9860	9860	0
335	20250108	130400	34021680	9860	9860	9860	9860	0
336	20250108	130300	34021680	9860	9860	9860	9860	0
337	20250108	130200	34021680	9860	9860	9860	9860	0
338	20250108	130100	34021680	9860	9860	9860	9860	41
339	20250108	130000	33617420	9890	9890	9890	9890	0
340	20250108	125900	33617420	9890	9890	9890	9890	0
341	20250108	125800	33617420	9890	9890	9890	9890	0
342	20250108	125700	33617420	9890	9890	9890	9890	0
343	20250108	125600	33617420	9890	9890	9890	9890	0
344	20250108	125500	33617420	9890	9890	9890	9890	0
345	20250108	125400	33617420	9890	9890	9890	9890	0
346	20250108	125300	33617420	9890	9890	9890	9890	0
347	20250108	125200	33617420	9890	9890	9890	9890	0
348	20250108	125100	33617420	9890	9890	9890	9890	0
349	20250108	125000	33617420	9890	9890	9890	9890	0
350	20250108	124900	33617420	9890	9890	9890	9890	0
351	20250108	124800	33617420	9890	9890	9890	9890	0
352	20250108	124700	33617420	9890	9890	9890	9890	0
353	20250108	124600	33617420	9890	9890	9890	9890	0
354	20250108	124500	33617420	9890	9890	9890	9890	0
355	20250108	124400	33617420	9890	9890	9890	9890	0
356	20250108	124300	33617420	9890	9890	9890	9890	0
357	20250108	124200	33617420	9890	9890	9890	9890	0
358	20250108	124100	33617420	9890	9890	9890	9890	0
359	20250108	124000	33617420	9890	9890	9890	9890	0
360	20250108	123900	33617420	9890	9890	9890	9890	0
361	20250108	123800	33617420	9890	9890	9890	9890	0
362	20250108	123700	33617420	9890	9890	9890	9890	0
363	20250108	123600	33617420	9890	9890	9890	9890	0
364	20250108	123500	33617420	9890	9890	9890	9890	0
365	20250108	123400	33617420	9890	9890	9890	9890	0
366	20250108	123300	33617420	9890	9890	9890	9890	0
367	20250108	123200	33617420	9890	9880	9890	9880	2
368	20250108	123100	33597650	9880	9880	9880	9880	0
369	20250108	123000	33597650	9880	9880	9880	9880	0
370	20250108	122900	33597650	9880	9880	9880	9880	1
371	20250108	122800	33587770	9870	9870	9870	9870	0
372	20250108	122700	33587770	9870	9870	9870	9870	0
373	20250108	122600	33587770	9870	9870	9870	9870	0
374	20250108	122500	33587770	9870	9870	9870	9870	0
375	20250108	122400	33587770	9870	9870	9870	9870	0
376	20250108	122300	33587770	9870	9870	9870	9870	0
377	20250108	122200	33587770	9870	9870	9870	9870	0
378	20250108	122100	33587770	9870	9870	9870	9870	0
379	20250108	122000	33587770	9870	9870	9870	9870	0
380	20250108	121900	33587770	9870	9870	9870	9870	400
381	20250108	121800	29639770	9870	9870	9870	9870	0
382	20250108	121700	29639770	9870	9870	9870	9870	100
383	20250108	121600	28652770	9860	9860	9860	9860	0
384	20250108	121500	28652770	9860	9860	9860	9860	0
385	20250108	121400	28652770	9860	9860	9860	9860	0
386	20250108	121300	28652770	9860	9860	9860	9860	1
387	20250108	121200	28642910	9860	9860	9860	9860	0
388	20250108	121100	28642910	9860	9860	9860	9860	0
389	20250108	121000	28642910	9860	9860	9860	9860	0
390	20250108	120900	28642910	9860	9860	9860	9860	0
391	20250108	120800	28642910	9860	9860	9860	9860	0
392	20250108	120700	28642910	9860	9860	9860	9860	0
393	20250108	120600	28642910	9860	9860	9860	9860	0
394	20250108	120500	28642910	9860	9860	9860	9860	1
395	20250108	120400	28633050	9860	9860	9860	9860	0
396	20250108	120300	28633050	9860	9860	9860	9860	0
397	20250108	120200	28633050	9860	9860	9860	9860	0
398	20250108	120100	28633050	9860	9860	9860	9860	0
399	20250108	120000	28633050	9860	9860	9860	9860	0
400	20250108	115900	28633050	9860	9860	9860	9860	0
401	20250108	115800	28633050	9860	9860	9860	9860	0
402	20250108	115700	28633050	9860	9860	9860	9860	0
403	20250108	115600	28633050	9860	9860	9860	9860	0
404	20250108	115500	28633050	9860	9860	9860	9860	1
405	20250108	115400	28623190	9860	9860	9860	9860	0
406	20250108	115300	28623190	9860	9860	9860	9860	0
407	20250108	115200	28623190	9860	9860	9860	9860	0
408	20250108	115100	28623190	9860	9860	9860	9860	0
409	20250108	115000	28623190	9860	9860	9860	9860	0
410	20250108	114900	28623190	9860	9860	9860	9860	0
411	20250108	114800	28623190	9860	9860	9860	9860	0
412	20250108	114700	28623190	9860	9860	9860	9860	0
413	20250108	114600	28623190	9860	9860	9860	9860	0
414	20250108	114500	28623190	9860	9860	9860	9860	0
415	20250108	114400	28623190	9860	9860	9860	9860	0
416	20250108	114300	28623190	9860	9860	9860	9860	0
417	20250108	114200	28623190	9860	9860	9860	9860	0
418	20250108	114100	28623190	9860	9860	9860	9860	0
419	20250108	114000	28623190	9860	9860	9860	9860	0
420	20250108	113900	28623190	9860	9860	9860	9860	0
421	20250108	113800	28623190	9860	9860	9860	9860	0
422	20250108	113700	28623190	9860	9860	9860	9860	0
423	20250108	113600	28623190	9860	9860	9860	9860	0
424	20250108	113500	28623190	9860	9860	9860	9860	0
425	20250108	113400	28623190	9860	9860	9860	9860	0
426	20250108	113300	28623190	9860	9860	9860	9860	0
427	20250108	113200	28623190	9860	9860	9860	9860	29
428	20250108	113100	28337250	9870	9870	9870	9870	0
429	20250108	113000	28337250	9870	9870	9870	9870	0
430	20250108	112900	28337250	9870	9870	9870	9870	4
431	20250108	112800	28297770	9860	9860	9860	9860	0
432	20250108	112700	28297770	9860	9860	9860	9860	0
433	20250108	112600	28297770	9860	9870	9870	9860	215
434	20250108	112500	26175870	9860	9860	9860	9860	0
435	20250108	112400	26175870	9860	9860	9860	9860	0
436	20250108	112300	26175870	9860	9860	9860	9860	0
437	20250108	112200	26175870	9860	9860	9860	9860	0
438	20250108	112100	26175870	9860	9860	9860	9860	100
439	20250108	112000	25189870	9860	9870	9870	9860	108
440	20250108	111900	24124010	9870	9870	9870	9870	0
441	20250108	111800	24124010	9870	9870	9870	9870	1
442	20250108	111700	24114140	9870	9870	9870	9870	0
443	20250108	111600	24114140	9870	9870	9870	9870	1
444	20250108	111500	24104270	9860	9860	9860	9860	0
445	20250108	111400	24104270	9860	9860	9860	9860	0
446	20250108	111300	24104270	9860	9860	9860	9860	0
447	20250108	111200	24104270	9860	9860	9860	9860	0
448	20250108	111100	24104270	9860	9860	9860	9860	0
449	20250108	111000	24104270	9860	9860	9860	9860	0
450	20250108	110900	24104270	9860	9860	9860	9860	0
451	20250108	110800	24104270	9860	9860	9860	9860	0
452	20250108	110700	24104270	9860	9860	9860	9860	0
453	20250108	110600	24104270	9860	9860	9860	9860	0
454	20250108	110500	24104270	9860	9860	9860	9860	0
455	20250108	110400	24104270	9860	9860	9860	9860	0
456	20250108	110300	24104270	9860	9860	9860	9860	0
457	20250108	110200	24104270	9860	9860	9860	9860	0
458	20250108	110100	24104270	9860	9860	9860	9860	0
459	20250108	110000	24104270	9860	9860	9860	9860	0
460	20250108	105900	24104270	9860	9860	9860	9860	0
461	20250108	105800	24104270	9860	9860	9860	9860	1
462	20250108	105700	24094410	9860	9860	9860	9860	0
463	20250108	105600	24094410	9860	9860	9860	9860	0
464	20250108	105500	24094410	9860	9860	9860	9860	0
465	20250108	105400	24094410	9860	9860	9860	9860	0
466	20250108	105300	24094410	9860	9860	9860	9860	0
467	20250108	105200	24094410	9860	9860	9860	9860	0
468	20250108	105100	24094410	9860	9860	9860	9860	0
469	20250108	105000	24094410	9860	9860	9860	9860	0
470	20250108	104900	24094410	9860	9860	9860	9860	0
471	20250108	104800	24094410	9860	9860	9860	9860	0
472	20250108	104700	24094410	9860	9860	9860	9860	0
473	20250108	104600	24094410	9860	9860	9860	9860	0
474	20250108	104500	24094410	9860	9860	9860	9860	1
475	20250108	104400	24084550	9870	9870	9870	9870	2
476	20250108	104300	24064810	9880	9880	9880	9880	0
477	20250108	104200	24064810	9880	9880	9880	9880	5
478	20250108	104100	24015410	9880	9880	9880	9880	0
479	20250108	104000	24015410	9880	9880	9880	9880	0
480	20250108	103900	24015410	9880	9880	9880	9880	0
481	20250108	103800	24015410	9880	9880	9880	9880	0
482	20250108	103700	24015410	9880	9880	9880	9880	0
483	20250108	103600	24015410	9880	9880	9880	9880	0
484	20250108	103500	24015410	9880	9880	9880	9880	0
485	20250108	103400	24015410	9880	9880	9880	9880	0
486	20250108	103300	24015410	9880	9880	9880	9880	0
487	20250108	103200	24015410	9880	9880	9880	9880	0
488	20250108	103100	24015410	9880	9880	9880	9880	0
489	20250108	103000	24015410	9880	9880	9880	9880	0
490	20250108	102900	24015410	9880	9880	9880	9880	0
491	20250108	102800	24015410	9880	9880	9880	9880	0
492	20250108	102700	24015410	9880	9880	9880	9880	0
493	20250108	102600	24015410	9880	9880	9880	9880	0
494	20250108	102500	24015410	9880	9880	9880	9880	0
495	20250108	102400	24015410	9880	9880	9880	9880	0
496	20250108	102300	24015410	9880	9880	9880	9880	0
497	20250108	102200	24015410	9880	9880	9880	9880	0
498	20250108	102100	24015410	9880	9880	9880	9880	0
499	20250108	102000	24015410	9880	9870	9880	9870	3
500	20250108	101900	23985780	9860	9860	9860	9860	0
501	20250108	101800	23985780	9860	9860	9860	9860	215
502	20250108	101700	21865880	9860	9860	9860	9860	0
503	20250108	101600	21865880	9860	9860	9860	9860	80
504	20250108	101500	21077080	9870	9870	9870	9870	0
505	20250108	101400	21077080	9870	9870	9870	9870	0
506	20250108	101300	21077080	9870	9870	9870	9870	0
507	20250108	101200	21077080	9870	9870	9870	9870	0
508	20250108	101100	21077080	9870	9870	9870	9870	0
509	20250108	101000	21077080	9870	9870	9870	9870	0
510	20250108	100900	21077080	9870	9870	9870	9870	20
511	20250108	100800	20879680	9870	9870	9870	9870	0
512	20250108	100700	20879680	9870	9870	9870	9870	0
513	20250108	100600	20879680	9870	9870	9870	9870	0
514	20250108	100500	20879680	9870	9870	9870	9870	2
515	20250108	100400	20859940	9860	9860	9860	9860	0
516	20250108	100300	20859940	9860	9860	9860	9860	0
517	20250108	100200	20859940	9860	9860	9860	9860	0
518	20250108	100100	20859940	9860	9860	9860	9860	0
519	20250108	100000	20859940	9860	9860	9860	9860	0
520	20250108	095900	20859940	9860	9860	9860	9860	0
521	20250108	095800	20859940	9860	9860	9860	9860	0
522	20250108	095700	20859940	9860	9860	9860	9860	0
523	20250108	095600	20859940	9860	9860	9860	9860	0
524	20250108	095500	20859940	9860	9860	9860	9860	0
525	20250108	095400	20859940	9860	9860	9860	9860	0
526	20250108	095300	20859940	9860	9860	9860	9860	23
527	20250108	095200	20633160	9870	9870	9870	9870	0
528	20250108	095100	20633160	9870	9870	9870	9870	4
529	20250108	095000	20593680	9870	9870	9870	9870	0
530	20250108	094900	20593680	9870	9870	9870	9870	1
531	20250108	094800	20583810	9870	9870	9870	9870	0
532	20250108	094700	20583810	9870	9870	9870	9870	0
533	20250108	094600	20583810	9870	9870	9870	9870	11
534	20250108	094500	20475240	9880	9880	9880	9880	0
535	20250108	094400	20475240	9880	9880	9880	9880	0
536	20250108	094300	20475240	9880	9880	9880	9880	0
537	20250108	094200	20475240	9880	9880	9880	9880	0
538	20250108	094100	20475240	9880	9880	9880	9880	0
539	20250108	094000	20475240	9880	9880	9880	9880	0
540	20250108	093900	20475240	9880	9880	9880	9880	0
541	20250108	093800	20475240	9880	9880	9880	9880	1
542	20250108	093700	20465360	9880	9880	9880	9880	11
543	20250108	093600	20356680	9860	9860	9860	9860	0
544	20250108	093500	20356680	9860	9870	9870	9860	16
545	20250108	093400	20198840	9880	9890	9890	9880	5
546	20250108	093300	20149430	9890	9890	9890	9890	0
547	20250108	093200	20149430	9890	9890	9890	9890	0
548	20250108	093100	20149430	9890	9890	9890	9890	2
549	20250108	093000	20129650	9900	9900	9900	9900	0
550	20250108	092900	20129650	9900	9900	9900	9900	0
551	20250108	092800	20129650	9900	9900	9900	9900	0
552	20250108	092700	20129650	9900	9900	9900	9900	0
553	20250108	092600	20129650	9900	9900	9900	9900	12
554	20250108	092500	20010850	9870	9870	9870	9870	0
555	20250108	092400	20010850	9870	9870	9870	9870	0
556	20250108	092300	20010850	9870	9900	9900	9870	95
557	20250108	092200	19073140	9910	9910	9910	9910	2
558	20250108	092100	19053320	9920	9930	9930	9920	3
559	20250108	092000	19023540	9940	9940	9940	9940	0
560	20250108	091900	19023540	9940	9940	9940	9940	0
561	20250108	091800	19023540	9940	9940	9940	9940	11
562	20250108	091700	18914200	9940	9970	9970	9940	812
563	20250108	091600	10842860	9980	9980	9980	9980	0
564	20250108	091500	10842860	9980	9980	9980	9980	0
565	20250108	091400	10842860	9980	9980	9980	9980	0
566	20250108	091300	10842860	9980	9980	9980	9980	0
567	20250108	091200	10842860	9980	9980	9980	9980	6
568	20250108	091100	10782980	9950	9950	9950	9950	500
569	20250108	091000	5807980	9950	9950	9950	9950	0
570	20250108	090900	5807980	9950	9950	9950	9950	0
571	20250108	090800	5807980	9950	9950	9950	9950	0
572	20250108	090700	5807980	9950	9950	9950	9950	0
573	20250108	090600	5807980	9950	9950	9950	9950	0
574	20250108	090500	5807980	9950	9950	9950	9950	401
575	20250108	090400	1818030	9990	9990	9990	9990	0
576	20250108	090300	1818030	9990	9990	9990	9990	43
577	20250108	090200	1388460	9990	9990	9990	9990	0
578	20250108	090100	1388460	9990	9980	9990	9980	62
579	20250108	090000	769230	9990	9990	9990	9990	77