KissMeData/002460/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	183700	17833900	9780	9780	9780	9780	316
3	20250117	183600	17833900	9780	9780	9780	9780	0
4	20250117	183500	17833900	9780	9780	9780	9780	0
5	20250117	183400	17833900	9780	9780	9780	9780	0
6	20250117	183300	17833900	9780	9780	9780	9780	0
7	20250117	183200	17833900	9780	9780	9780	9780	0
8	20250117	183100	17833900	9780	9780	9780	9780	0
9	20250117	183000	17833900	9780	9780	9780	9780	0
10	20250117	182900	17833900	9780	9780	9780	9780	0
11	20250117	182800	17833900	9780	9780	9780	9780	0
12	20250117	182700	17833900	9780	9780	9780	9780	0
13	20250117	182600	17833900	9780	9780	9780	9780	0
14	20250117	182500	17833900	9780	9780	9780	9780	0
15	20250117	182400	17833900	9780	9780	9780	9780	0
16	20250117	182300	17833900	9780	9780	9780	9780	0
17	20250117	182200	17833900	9780	9780	9780	9780	0
18	20250117	182100	17833900	9780	9780	9780	9780	0
19	20250117	182000	17833900	9780	9780	9780	9780	0
20	20250117	181900	17833900	9780	9780	9780	9780	0
21	20250117	181800	17833900	9780	9780	9780	9780	0
22	20250117	181700	17833900	9780	9780	9780	9780	0
23	20250117	181600	17833900	9780	9780	9780	9780	0
24	20250117	181500	17833900	9780	9780	9780	9780	0
25	20250117	181400	17833900	9780	9780	9780	9780	0
26	20250117	181300	17833900	9780	9780	9780	9780	0
27	20250117	181200	17833900	9780	9780	9780	9780	0
28	20250117	181100	17833900	9780	9780	9780	9780	0
29	20250117	181000	17833900	9780	9780	9780	9780	0
30	20250117	180900	17833900	9780	9780	9780	9780	0
31	20250117	180800	17833900	9780	9780	9780	9780	0
32	20250117	180700	17833900	9780	9780	9780	9780	316
33	20250117	180600	17833900	9780	9780	9780	9780	0
34	20250117	180500	17833900	9780	9780	9780	9780	0
35	20250117	180400	17833900	9780	9780	9780	9780	0
36	20250117	180300	17833900	9780	9780	9780	9780	0
37	20250117	180200	17833900	9780	9780	9780	9780	0
38	20250117	180100	17833900	9780	9780	9780	9780	0
39	20250117	180000	17833900	9780	9780	9780	9780	0
40	20250117	175900	17833900	9780	9780	9780	9780	0
41	20250117	175800	17833900	9780	9780	9780	9780	0
42	20250117	175700	17833900	9780	9780	9780	9780	0
43	20250117	175600	17833900	9780	9780	9780	9780	0
44	20250117	175500	17833900	9780	9780	9780	9780	0
45	20250117	175400	17833900	9780	9780	9780	9780	0
46	20250117	175300	17833900	9780	9780	9780	9780	0
47	20250117	175200	17833900	9780	9780	9780	9780	0
48	20250117	175100	17833900	9780	9780	9780	9780	0
49	20250117	175000	17833900	9780	9780	9780	9780	0
50	20250117	174900	17833900	9780	9780	9780	9780	0
51	20250117	174800	17833900	9780	9780	9780	9780	0
52	20250117	174700	17833900	9780	9780	9780	9780	0
53	20250117	174600	17833900	9780	9780	9780	9780	0
54	20250117	174500	17833900	9780	9780	9780	9780	0
55	20250117	174400	17833900	9780	9780	9780	9780	0
56	20250117	174300	17833900	9780	9780	9780	9780	0
57	20250117	174200	17833900	9780	9780	9780	9780	0
58	20250117	174100	17833900	9780	9780	9780	9780	0
59	20250117	174000	17833900	9780	9780	9780	9780	0
60	20250117	173900	17833900	9780	9780	9780	9780	0
61	20250117	173800	17833900	9780	9780	9780	9780	0
62	20250117	173700	17833900	9780	9780	9780	9780	316
63	20250117	173600	17833900	9780	9780	9780	9780	0
64	20250117	173500	17833900	9780	9780	9780	9780	0
65	20250117	173400	17833900	9780	9780	9780	9780	0
66	20250117	173300	17833900	9780	9780	9780	9780	0
67	20250117	173200	17833900	9780	9780	9780	9780	0
68	20250117	173100	17833900	9780	9780	9780	9780	0
69	20250117	173000	17833900	9780	9780	9780	9780	0
70	20250117	172900	17833900	9780	9780	9780	9780	0
71	20250117	172800	17833900	9780	9780	9780	9780	0
72	20250117	172700	17833900	9780	9780	9780	9780	0
73	20250117	172600	17833900	9780	9780	9780	9780	0
74	20250117	172500	17833900	9780	9780	9780	9780	0
75	20250117	172400	17833900	9780	9780	9780	9780	0
76	20250117	172300	17833900	9780	9780	9780	9780	0
77	20250117	172200	17833900	9780	9780	9780	9780	0
78	20250117	172100	17833900	9780	9780	9780	9780	0
79	20250117	172000	17833900	9780	9780	9780	9780	0
80	20250117	171900	17833900	9780	9780	9780	9780	0
81	20250117	171800	17833900	9780	9780	9780	9780	0
82	20250117	171700	17833900	9780	9780	9780	9780	0
83	20250117	171600	17833900	9780	9780	9780	9780	0
84	20250117	171500	17833900	9780	9780	9780	9780	0
85	20250117	171400	17833900	9780	9780	9780	9780	0
86	20250117	171300	17833900	9780	9780	9780	9780	0
87	20250117	171200	17833900	9780	9780	9780	9780	0
88	20250117	171100	17833900	9780	9780	9780	9780	0
89	20250117	171000	17833900	9780	9780	9780	9780	0
90	20250117	170900	17833900	9780	9780	9780	9780	0
91	20250117	170800	17833900	9780	9780	9780	9780	0
92	20250117	170700	17833900	9780	9780	9780	9780	316
93	20250117	170600	17833900	9780	9780	9780	9780	0
94	20250117	170500	17833900	9780	9780	9780	9780	0
95	20250117	170400	17833900	9780	9780	9780	9780	0
96	20250117	170300	17833900	9780	9780	9780	9780	0
97	20250117	170200	17833900	9780	9780	9780	9780	0
98	20250117	170100	17833900	9780	9780	9780	9780	0
99	20250117	170000	17833900	9780	9780	9780	9780	0
100	20250117	165900	17833900	9780	9780	9780	9780	0
101	20250117	165800	17833900	9780	9780	9780	9780	0
102	20250117	165700	17833900	9780	9780	9780	9780	0
103	20250117	165600	17833900	9780	9780	9780	9780	0
104	20250117	165500	17833900	9780	9780	9780	9780	0
105	20250117	165400	17833900	9780	9780	9780	9780	0
106	20250117	165300	17833900	9780	9780	9780	9780	0
107	20250117	165200	17833900	9780	9780	9780	9780	0
108	20250117	165100	17833900	9780	9780	9780	9780	0
109	20250117	165000	17833900	9780	9780	9780	9780	0
110	20250117	164900	17833900	9780	9780	9780	9780	0
111	20250117	164800	17833900	9780	9780	9780	9780	0
112	20250117	164700	17833900	9780	9780	9780	9780	0
113	20250117	164600	17833900	9780	9780	9780	9780	0
114	20250117	164500	17833900	9780	9780	9780	9780	0
115	20250117	164400	17833900	9780	9780	9780	9780	0
116	20250117	164300	17833900	9780	9780	9780	9780	0
117	20250117	164200	17833900	9780	9780	9780	9780	0
118	20250117	164100	17833900	9780	9780	9780	9780	0
119	20250117	164000	17833900	9780	9780	9780	9780	0
120	20250117	163900	17833900	9780	9780	9780	9780	0
121	20250117	163800	17833900	9780	9780	9780	9780	0
122	20250117	163700	17833900	9780	9780	9780	9780	316
123	20250117	163600	17833900	9780	9780	9780	9780	0
124	20250117	163500	17833900	9780	9780	9780	9780	0
125	20250117	163400	17833900	9780	9780	9780	9780	0
126	20250117	163300	17833900	9780	9780	9780	9780	0
127	20250117	163200	17833900	9780	9780	9780	9780	0
128	20250117	163100	17833900	9780	9780	9780	9780	0
129	20250117	163000	17833900	9780	9780	9780	9780	0
130	20250117	162900	17833900	9780	9780	9780	9780	0
131	20250117	162800	17833900	9780	9780	9780	9780	0
132	20250117	162700	17833900	9780	9780	9780	9780	0
133	20250117	162600	17833900	9780	9780	9780	9780	0
134	20250117	162500	17833900	9780	9780	9780	9780	0
135	20250117	162400	17833900	9780	9780	9780	9780	0
136	20250117	162300	17833900	9780	9780	9780	9780	0
137	20250117	162200	17833900	9780	9780	9780	9780	0
138	20250117	162100	17833900	9780	9780	9780	9780	0
139	20250117	162000	17833900	9780	9780	9780	9780	0
140	20250117	161900	17833900	9780	9780	9780	9780	0
141	20250117	161800	17833900	9780	9780	9780	9780	0
142	20250117	161700	17833900	9780	9780	9780	9780	0
143	20250117	161600	17833900	9780	9780	9780	9780	0
144	20250117	161500	17833900	9780	9780	9780	9780	0
145	20250117	161400	17833900	9780	9780	9780	9780	0
146	20250117	161300	17833900	9780	9780	9780	9780	0
147	20250117	161200	17833900	9780	9780	9780	9780	0
148	20250117	161100	17833900	9780	9780	9780	9780	0
149	20250117	161000	17833900	9780	9780	9780	9780	0
150	20250117	160900	17833900	9780	9780	9780	9780	0
151	20250117	160800	17833900	9780	9780	9780	9780	0
152	20250117	160700	17833900	9780	9780	9780	9780	316
153	20250117	160600	17833900	9780	9780	9780	9780	0
154	20250117	160500	17833900	9780	9780	9780	9780	0
155	20250117	160400	17833900	9780	9780	9780	9780	0
156	20250117	160300	17833900	9780	9780	9780	9780	0
157	20250117	160200	17833900	9780	9780	9780	9780	0
158	20250117	160100	17833900	9780	9780	9780	9780	0
159	20250117	160000	17833900	9780	9780	9780	9780	0
160	20250117	155900	17833900	9780	9780	9780	9780	0
161	20250117	155800	17833900	9780	9780	9780	9780	0
162	20250117	155700	17833900	9780	9780	9780	9780	0
163	20250117	155600	17833900	9780	9780	9780	9780	0
164	20250117	155500	17833900	9780	9780	9780	9780	0
165	20250117	155400	17833900	9780	9780	9780	9780	0
166	20250117	155300	17833900	9780	9780	9780	9780	0
167	20250117	155200	17833900	9780	9780	9780	9780	0
168	20250117	155100	17833900	9780	9780	9780	9780	0
169	20250117	155000	17833900	9780	9780	9780	9780	0
170	20250117	154900	17833900	9780	9780	9780	9780	0
171	20250117	154800	17833900	9780	9780	9780	9780	0
172	20250117	154700	17833900	9780	9780	9780	9780	0
173	20250117	154600	17833900	9780	9780	9780	9780	0
174	20250117	154500	17833900	9780	9780	9780	9780	0
175	20250117	154400	17833900	9780	9780	9780	9780	0
176	20250117	154300	17833900	9780	9780	9780	9780	0
177	20250117	154200	17833900	9780	9780	9780	9780	0
178	20250117	154100	17833900	9780	9780	9780	9780	0
179	20250117	154000	17833900	9780	9780	9780	9780	0
180	20250117	153900	17833900	9780	9780	9780	9780	0
181	20250117	153800	17833900	9780	9780	9780	9780	0
182	20250117	153700	17833900	9780	9780	9780	9780	316
183	20250117	153600	17833900	9780	9780	9780	9780	0
184	20250117	153500	17833900	9780	9780	9780	9780	0
185	20250117	153400	17833900	9780	9780	9780	9780	0
186	20250117	153300	17833900	9780	9780	9780	9780	0
187	20250117	153200	17833900	9780	9780	9780	9780	0
188	20250117	153100	17833900	9780	9780	9780	9780	0
189	20250117	153000	17833900	9780	9780	9780	9780	316
190	20250117	152900	14743420	9700	9700	9700	9700	0
191	20250117	152800	14743420	9700	9700	9700	9700	0
192	20250117	152700	14743420	9700	9700	9700	9700	0
193	20250117	152600	14743420	9700	9700	9700	9700	0
194	20250117	152500	14743420	9700	9700	9700	9700	0
195	20250117	152400	14743420	9700	9700	9700	9700	0
196	20250117	152300	14743420	9700	9700	9700	9700	0
197	20250117	152200	14743420	9700	9700	9700	9700	0
198	20250117	152100	14743420	9700	9700	9700	9700	0
199	20250117	152000	14743420	9700	9700	9700	9700	0
200	20250117	151900	14743420	9700	9700	9700	9700	0
201	20250117	151800	14743420	9700	9700	9700	9700	0
202	20250117	151700	14743420	9700	9700	9700	9700	0
203	20250117	151600	14743420	9700	9700	9700	9700	0
204	20250117	151500	14743420	9700	9700	9700	9700	0
205	20250117	151400	14743420	9700	9700	9700	9700	0
206	20250117	151300	14743420	9700	9700	9700	9700	0
207	20250117	151200	14743420	9700	9700	9700	9700	0
208	20250117	151100	14743420	9700	9700	9700	9700	0
209	20250117	151000	14743420	9700	9700	9700	9700	54
210	20250117	150900	14219620	9730	9730	9730	9730	0
211	20250117	150800	14219620	9730	9730	9730	9730	0
212	20250117	150700	14219620	9730	9730	9730	9730	261
213	20250117	150600	11680090	9700	9700	9700	9700	0
214	20250117	150500	11680090	9700	9700	9700	9700	0
215	20250117	150400	11680090	9700	9700	9700	9700	0
216	20250117	150300	11680090	9700	9700	9700	9700	0
217	20250117	150200	11680090	9700	9700	9700	9700	0
218	20250117	150100	11680090	9700	9700	9700	9700	0
219	20250117	150000	11680090	9700	9700	9700	9700	0
220	20250117	145900	11680090	9700	9700	9700	9700	0
221	20250117	145800	11680090	9700	9700	9700	9700	0
222	20250117	145700	11680090	9700	9700	9700	9700	0
223	20250117	145600	11680090	9700	9700	9700	9700	0
224	20250117	145500	11680090	9700	9700	9700	9700	0
225	20250117	145400	11680090	9700	9700	9700	9700	1
226	20250117	145300	11670390	9730	9730	9730	9730	0
227	20250117	145200	11670390	9730	9730	9730	9730	0
228	20250117	145100	11670390	9730	9730	9730	9730	0
229	20250117	145000	11670390	9730	9730	9730	9730	0
230	20250117	144900	11670390	9730	9730	9730	9730	0
231	20250117	144800	11670390	9730	9730	9730	9730	0
232	20250117	144700	11670390	9730	9730	9730	9730	0
233	20250117	144600	11670390	9730	9730	9730	9730	0
234	20250117	144500	11670390	9730	9730	9730	9730	0
235	20250117	144400	11670390	9730	9730	9730	9730	0
236	20250117	144300	11670390	9730	9730	9730	9730	0
237	20250117	144200	11670390	9730	9730	9730	9730	0
238	20250117	144100	11670390	9730	9730	9730	9730	7
239	20250117	144000	11602280	9700	9700	9700	9700	0
240	20250117	143900	11602280	9700	9700	9700	9700	0
241	20250117	143800	11602280	9700	9700	9700	9700	0
242	20250117	143700	11602280	9700	9700	9700	9700	0
243	20250117	143600	11602280	9700	9700	9700	9700	0
244	20250117	143500	11602280	9700	9700	9700	9700	0
245	20250117	143400	11602280	9700	9700	9700	9700	0
246	20250117	143300	11602280	9700	9700	9700	9700	0
247	20250117	143200	11602280	9700	9700	9700	9700	0
248	20250117	143100	11602280	9700	9700	9700	9700	0
249	20250117	143000	11602280	9700	9700	9700	9700	0
250	20250117	142900	11602280	9700	9700	9700	9700	0
251	20250117	142800	11602280	9700	9700	9700	9700	0
252	20250117	142700	11602280	9700	9700	9700	9700	0
253	20250117	142600	11602280	9700	9700	9700	9700	0
254	20250117	142500	11602280	9700	9700	9700	9700	0
255	20250117	142400	11602280	9700	9700	9700	9700	0
256	20250117	142300	11602280	9700	9700	9700	9700	0
257	20250117	142200	11602280	9700	9700	9700	9700	0
258	20250117	142100	11602280	9700	9700	9700	9700	0
259	20250117	142000	11602280	9700	9700	9700	9700	0
260	20250117	141900	11602280	9700	9700	9700	9700	0
261	20250117	141800	11602280	9700	9700	9700	9700	0
262	20250117	141700	11602280	9700	9700	9700	9700	0
263	20250117	141600	11602280	9700	9700	9700	9700	0
264	20250117	141500	11602280	9700	9700	9700	9700	0
265	20250117	141400	11602280	9700	9700	9700	9700	0
266	20250117	141300	11602280	9700	9700	9700	9700	0
267	20250117	141200	11602280	9700	9700	9700	9700	0
268	20250117	141100	11602280	9700	9700	9700	9700	0
269	20250117	141000	11602280	9700	9700	9700	9700	0
270	20250117	140900	11602280	9700	9700	9700	9700	0
271	20250117	140800	11602280	9700	9700	9700	9700	0
272	20250117	140700	11602280	9700	9700	9700	9700	0
273	20250117	140600	11602280	9700	9700	9700	9700	0
274	20250117	140500	11602280	9700	9700	9700	9700	0
275	20250117	140400	11602280	9700	9700	9700	9700	0
276	20250117	140300	11602280	9700	9700	9700	9700	0
277	20250117	140200	11602280	9700	9700	9700	9700	0
278	20250117	140100	11602280	9700	9700	9700	9700	0
279	20250117	140000	11602280	9700	9700	9700	9700	0
280	20250117	135900	11602280	9700	9700	9700	9700	0
281	20250117	135800	11602280	9700	9700	9700	9700	0
282	20250117	135700	11602280	9700	9700	9700	9700	0
283	20250117	135600	11602280	9700	9700	9700	9700	0
284	20250117	135500	11602280	9700	9700	9700	9700	0
285	20250117	135400	11602280	9700	9700	9700	9700	0
286	20250117	135300	11602280	9700	9700	9700	9700	0
287	20250117	135200	11602280	9700	9700	9700	9700	0
288	20250117	135100	11602280	9700	9700	9700	9700	0
289	20250117	135000	11602280	9700	9700	9700	9700	0
290	20250117	134900	11602280	9700	9700	9700	9700	0
291	20250117	134800	11602280	9700	9700	9700	9700	0
292	20250117	134700	11602280	9700	9700	9700	9700	0
293	20250117	134600	11602280	9700	9700	9700	9700	0
294	20250117	134500	11602280	9700	9700	9700	9700	0
295	20250117	134400	11602280	9700	9700	9700	9700	0
296	20250117	134300	11602280	9700	9700	9700	9700	0
297	20250117	134200	11602280	9700	9700	9700	9700	0
298	20250117	134100	11602280	9700	9700	9700	9700	0
299	20250117	134000	11602280	9700	9700	9700	9700	0
300	20250117	133900	11602280	9700	9700	9700	9700	0
301	20250117	133800	11602280	9700	9700	9700	9700	0
302	20250117	133700	11602280	9700	9700	9700	9700	0
303	20250117	133600	11602280	9700	9700	9700	9700	0
304	20250117	133500	11602280	9700	9700	9700	9700	0
305	20250117	133400	11602280	9700	9700	9700	9700	0
306	20250117	133300	11602280	9700	9700	9700	9700	0
307	20250117	133200	11602280	9700	9700	9700	9700	0
308	20250117	133100	11602280	9700	9700	9700	9700	0
309	20250117	133000	11602280	9700	9700	9700	9700	0
310	20250117	132900	11602280	9700	9700	9700	9700	0
311	20250117	132800	11602280	9700	9700	9700	9700	0
312	20250117	132700	11602280	9700	9700	9700	9700	0
313	20250117	132600	11602280	9700	9700	9700	9700	0
314	20250117	132500	11602280	9700	9700	9700	9700	0
315	20250117	132400	11602280	9700	9700	9700	9700	0
316	20250117	132300	11602280	9700	9700	9700	9700	0
317	20250117	132200	11602280	9700	9700	9700	9700	0
318	20250117	132100	11602280	9700	9700	9700	9700	0
319	20250117	132000	11602280	9700	9700	9700	9700	0
320	20250117	131900	11602280	9700	9700	9700	9700	0
321	20250117	131800	11602280	9700	9700	9700	9700	0
322	20250117	131700	11602280	9700	9700	9700	9700	0
323	20250117	131600	11602280	9700	9700	9700	9700	0
324	20250117	131500	11602280	9700	9700	9700	9700	0
325	20250117	131400	11602280	9700	9700	9700	9700	0
326	20250117	131300	11602280	9700	9700	9700	9700	0
327	20250117	131200	11602280	9700	9700	9700	9700	0
328	20250117	131100	11602280	9700	9700	9700	9700	0
329	20250117	131000	11602280	9700	9700	9700	9700	0
330	20250117	130900	11602280	9700	9700	9700	9700	0
331	20250117	130800	11602280	9700	9700	9700	9700	0
332	20250117	130700	11602280	9700	9700	9700	9700	0
333	20250117	130600	11602280	9700	9700	9700	9700	0
334	20250117	130500	11602280	9700	9700	9700	9700	0
335	20250117	130400	11602280	9700	9700	9700	9700	0
336	20250117	130300	11602280	9700	9700	9700	9700	0
337	20250117	130200	11602280	9700	9700	9700	9700	0
338	20250117	130100	11602280	9700	9700	9700	9700	0
339	20250117	130000	11602280	9700	9700	9700	9700	0
340	20250117	125900	11602280	9700	9700	9700	9700	0
341	20250117	125800	11602280	9700	9700	9700	9700	0
342	20250117	125700	11602280	9700	9700	9700	9700	0
343	20250117	125600	11602280	9700	9700	9700	9700	0
344	20250117	125500	11602280	9700	9700	9700	9700	1
345	20250117	125400	11592580	9720	9720	9720	9720	0
346	20250117	125300	11592580	9720	9720	9720	9720	0
347	20250117	125200	11592580	9720	9720	9720	9720	0
348	20250117	125100	11592580	9720	9720	9720	9720	0
349	20250117	125000	11592580	9720	9720	9720	9720	0
350	20250117	124900	11592580	9720	9720	9720	9720	0
351	20250117	124800	11592580	9720	9720	9720	9720	0
352	20250117	124700	11592580	9720	9720	9720	9720	0
353	20250117	124600	11592580	9720	9720	9720	9720	0
354	20250117	124500	11592580	9720	9720	9720	9720	0
355	20250117	124400	11592580	9720	9720	9720	9720	0
356	20250117	124300	11592580	9720	9720	9720	9720	0
357	20250117	124200	11592580	9720	9720	9720	9720	0
358	20250117	124100	11592580	9720	9720	9720	9720	0
359	20250117	124000	11592580	9720	9720	9720	9720	0
360	20250117	123900	11592580	9720	9720	9720	9720	0
361	20250117	123800	11592580	9720	9720	9720	9720	0
362	20250117	123700	11592580	9720	9720	9720	9720	0
363	20250117	123600	11592580	9720	9720	9720	9720	13
364	20250117	123500	11466220	9720	9720	9720	9720	0
365	20250117	123400	11466220	9720	9720	9720	9720	0
366	20250117	123300	11466220	9720	9720	9720	9720	0
367	20250117	123200	11466220	9720	9720	9720	9720	0
368	20250117	123100	11466220	9720	9720	9720	9720	1
369	20250117	123000	11456500	9700	9700	9700	9700	6
370	20250117	122900	11398300	9690	9700	9700	9690	57
371	20250117	122800	10845450	9700	9700	9700	9700	0
372	20250117	122700	10845450	9700	9700	9700	9700	0
373	20250117	122600	10845450	9700	9700	9700	9700	0
374	20250117	122500	10845450	9700	9700	9700	9700	0
375	20250117	122400	10845450	9700	9700	9700	9700	0
376	20250117	122300	10845450	9700	9700	9700	9700	0
377	20250117	122200	10845450	9700	9700	9700	9700	0
378	20250117	122100	10845450	9700	9700	9700	9700	0
379	20250117	122000	10845450	9700	9700	9700	9700	0
380	20250117	121900	10845450	9700	9700	9700	9700	0
381	20250117	121800	10845450	9700	9700	9700	9700	0
382	20250117	121700	10845450	9700	9700	9700	9700	0
383	20250117	121600	10845450	9700	9700	9700	9700	1
384	20250117	121500	10835750	9690	9690	9690	9690	0
385	20250117	121400	10835750	9690	9690	9690	9690	0
386	20250117	121300	10835750	9690	9690	9690	9690	0
387	20250117	121200	10835750	9690	9690	9690	9690	0
388	20250117	121100	10835750	9690	9690	9690	9690	0
389	20250117	121000	10835750	9690	9690	9690	9690	0
390	20250117	120900	10835750	9690	9690	9690	9690	0
391	20250117	120800	10835750	9690	9690	9690	9690	0
392	20250117	120700	10835750	9690	9690	9690	9690	0
393	20250117	120600	10835750	9690	9690	9690	9690	0
394	20250117	120500	10835750	9690	9690	9690	9690	0
395	20250117	120400	10835750	9690	9690	9690	9690	0
396	20250117	120300	10835750	9690	9690	9690	9690	0
397	20250117	120200	10835750	9690	9690	9690	9690	0
398	20250117	120100	10835750	9690	9690	9690	9690	0
399	20250117	120000	10835750	9690	9690	9690	9690	0
400	20250117	115900	10835750	9690	9690	9690	9690	0
401	20250117	115800	10835750	9690	9690	9690	9690	0
402	20250117	115700	10835750	9690	9690	9690	9690	0
403	20250117	115600	10835750	9690	9690	9690	9690	0
404	20250117	115500	10835750	9690	9690	9690	9690	1
405	20250117	115400	10826060	9700	9700	9700	9700	0
406	20250117	115300	10826060	9700	9700	9700	9700	0
407	20250117	115200	10826060	9700	9700	9700	9700	0
408	20250117	115100	10826060	9700	9700	9700	9700	0
409	20250117	115000	10826060	9700	9700	9700	9700	0
410	20250117	114900	10826060	9700	9700	9700	9700	0
411	20250117	114800	10826060	9700	9700	9700	9700	0
412	20250117	114700	10826060	9700	9700	9700	9700	0
413	20250117	114600	10826060	9700	9700	9700	9700	0
414	20250117	114500	10826060	9700	9700	9700	9700	1
415	20250117	114400	10816360	9700	9700	9700	9700	0
416	20250117	114300	10816360	9700	9700	9700	9700	0
417	20250117	114200	10816360	9700	9700	9700	9700	0
418	20250117	114100	10816360	9700	9700	9700	9700	0
419	20250117	114000	10816360	9700	9700	9700	9700	0
420	20250117	113900	10816360	9700	9700	9700	9700	0
421	20250117	113800	10816360	9700	9700	9700	9700	0
422	20250117	113700	10816360	9700	9700	9700	9700	0
423	20250117	113600	10816360	9700	9700	9700	9700	0
424	20250117	113500	10816360	9700	9700	9700	9700	0
425	20250117	113400	10816360	9700	9700	9700	9700	0
426	20250117	113300	10816360	9700	9700	9700	9700	0
427	20250117	113200	10816360	9700	9700	9700	9700	0
428	20250117	113100	10816360	9700	9700	9700	9700	0
429	20250117	113000	10816360	9700	9700	9700	9700	0
430	20250117	112900	10816360	9700	9700	9700	9700	0
431	20250117	112800	10816360	9700	9700	9700	9700	0
432	20250117	112700	10816360	9700	9700	9700	9700	0
433	20250117	112600	10816360	9700	9700	9700	9700	0
434	20250117	112500	10816360	9700	9700	9700	9700	0
435	20250117	112400	10816360	9700	9700	9700	9700	0
436	20250117	112300	10816360	9700	9700	9700	9700	0
437	20250117	112200	10816360	9700	9700	9700	9700	0
438	20250117	112100	10816360	9700	9700	9700	9700	237
439	20250117	112000	8517460	9700	9700	9700	9700	0
440	20250117	111900	8517460	9700	9700	9700	9700	0
441	20250117	111800	8517460	9700	9700	9700	9700	542
442	20250117	111700	3260060	9700	9700	9700	9700	0
443	20250117	111600	3260060	9700	9700	9700	9700	0
444	20250117	111500	3260060	9700	9700	9700	9700	0
445	20250117	111400	3260060	9700	9700	9700	9700	0
446	20250117	111300	3260060	9700	9700	9700	9700	0
447	20250117	111200	3260060	9700	9700	9700	9700	0
448	20250117	111100	3260060	9700	9700	9700	9700	0
449	20250117	111000	3260060	9700	9700	9700	9700	0
450	20250117	110900	3260060	9700	9700	9700	9700	0
451	20250117	110800	3260060	9700	9700	9700	9700	0
452	20250117	110700	3260060	9700	9700	9700	9700	21
453	20250117	110600	3056360	9700	9700	9700	9700	0
454	20250117	110500	3056360	9700	9700	9700	9700	0
455	20250117	110400	3056360	9700	9700	9700	9700	0
456	20250117	110300	3056360	9700	9700	9700	9700	0
457	20250117	110200	3056360	9700	9700	9700	9700	3
458	20250117	110100	3027260	9700	9700	9700	9700	0
459	20250117	110000	3027260	9700	9720	9730	9700	10
460	20250117	105900	2930010	9730	9730	9730	9730	0
461	20250117	105800	2930010	9730	9730	9730	9730	0
462	20250117	105700	2930010	9730	9730	9730	9730	0
463	20250117	105600	2930010	9730	9730	9730	9730	0
464	20250117	105500	2930010	9730	9700	9730	9700	4
465	20250117	105400	2891140	9730	9730	9730	9730	0
466	20250117	105300	2891140	9730	9730	9730	9730	0
467	20250117	105200	2891140	9730	9730	9730	9730	0
468	20250117	105100	2891140	9730	9730	9730	9730	0
469	20250117	105000	2891140	9730	9730	9730	9730	0
470	20250117	104900	2891140	9730	9730	9730	9730	0
471	20250117	104800	2891140	9730	9730	9730	9730	0
472	20250117	104700	2891140	9730	9730	9730	9730	0
473	20250117	104600	2891140	9730	9730	9730	9730	0
474	20250117	104500	2891140	9730	9730	9730	9730	0
475	20250117	104400	2891140	9730	9710	9730	9710	4
476	20250117	104300	2852240	9730	9730	9730	9730	0
477	20250117	104200	2852240	9730	9730	9730	9730	0
478	20250117	104100	2852240	9730	9710	9730	9700	13
479	20250117	104000	2725810	9710	9710	9710	9710	0
480	20250117	103900	2725810	9710	9710	9710	9710	0
481	20250117	103800	2725810	9710	9710	9710	9710	0
482	20250117	103700	2725810	9710	9710	9710	9710	0
483	20250117	103600	2725810	9710	9710	9710	9710	0
484	20250117	103500	2725810	9710	9710	9710	9710	0
485	20250117	103400	2725810	9710	9710	9710	9710	0
486	20250117	103300	2725810	9710	9710	9710	9710	0
487	20250117	103200	2725810	9710	9710	9710	9710	0
488	20250117	103100	2725810	9710	9710	9710	9710	0
489	20250117	103000	2725810	9710	9710	9710	9710	0
490	20250117	102900	2725810	9710	9710	9710	9710	0
491	20250117	102800	2725810	9710	9710	9710	9710	0
492	20250117	102700	2725810	9710	9710	9710	9710	0
493	20250117	102600	2725810	9710	9710	9710	9710	0
494	20250117	102500	2725810	9710	9710	9710	9710	0
495	20250117	102400	2725810	9710	9710	9710	9710	0
496	20250117	102300	2725810	9710	9710	9710	9710	0
497	20250117	102200	2725810	9710	9710	9710	9710	0
498	20250117	102100	2725810	9710	9710	9710	9710	0
499	20250117	102000	2725810	9710	9710	9710	9710	0
500	20250117	101900	2725810	9710	9710	9710	9710	0
501	20250117	101800	2725810	9710	9710	9710	9710	0
502	20250117	101700	2725810	9710	9710	9710	9710	0
503	20250117	101600	2725810	9710	9710	9710	9710	0
504	20250117	101500	2725810	9710	9710	9710	9710	0
505	20250117	101400	2725810	9710	9710	9710	9710	0
506	20250117	101300	2725810	9710	9710	9710	9710	0
507	20250117	101200	2725810	9710	9710	9710	9710	0
508	20250117	101100	2725810	9710	9710	9710	9710	0
509	20250117	101000	2725810	9710	9710	9710	9710	0
510	20250117	100900	2725810	9710	9710	9710	9710	0
511	20250117	100800	2725810	9710	9710	9710	9710	0
512	20250117	100700	2725810	9710	9710	9710	9710	0
513	20250117	100600	2725810	9710	9710	9710	9710	0
514	20250117	100500	2725810	9710	9710	9710	9710	0
515	20250117	100400	2725810	9710	9710	9710	9710	0
516	20250117	100300	2725810	9710	9710	9710	9710	0
517	20250117	100200	2725810	9710	9710	9710	9710	0
518	20250117	100100	2725810	9710	9710	9710	9710	0
519	20250117	100000	2725810	9710	9710	9710	9710	0
520	20250117	095900	2725810	9710	9710	9710	9710	0
521	20250117	095800	2725810	9710	9710	9710	9710	0
522	20250117	095700	2725810	9710	9710	9710	9710	0
523	20250117	095600	2725810	9710	9710	9710	9710	0
524	20250117	095500	2725810	9710	9710	9710	9710	0
525	20250117	095400	2725810	9710	9710	9710	9710	0
526	20250117	095300	2725810	9710	9710	9720	9710	4
527	20250117	095200	2686960	9730	9730	9730	9730	0
528	20250117	095100	2686960	9730	9730	9730	9730	0
529	20250117	095000	2686960	9730	9730	9730	9730	0
530	20250117	094900	2686960	9730	9730	9730	9730	0
531	20250117	094800	2686960	9730	9730	9730	9730	0
532	20250117	094700	2686960	9730	9730	9730	9730	0
533	20250117	094600	2686960	9730	9730	9730	9730	0
534	20250117	094500	2686960	9730	9730	9730	9730	0
535	20250117	094400	2686960	9730	9730	9730	9730	0
536	20250117	094300	2686960	9730	9730	9730	9730	0
537	20250117	094200	2686960	9730	9730	9730	9730	0
538	20250117	094100	2686960	9730	9730	9730	9730	0
539	20250117	094000	2686960	9730	9730	9730	9730	0
540	20250117	093900	2686960	9730	9730	9730	9730	0
541	20250117	093800	2686960	9730	9730	9730	9730	0
542	20250117	093700	2686960	9730	9730	9730	9730	0
543	20250117	093600	2686960	9730	9730	9730	9730	0
544	20250117	093500	2686960	9730	9730	9730	9730	0
545	20250117	093400	2686960	9730	9730	9730	9730	0
546	20250117	093300	2686960	9730	9730	9730	9730	1
547	20250117	093200	2677230	9730	9730	9730	9730	0
548	20250117	093100	2677230	9730	9730	9730	9730	0
549	20250117	093000	2677230	9730	9730	9730	9730	0
550	20250117	092900	2677230	9730	9730	9730	9730	0
551	20250117	092800	2677230	9730	9730	9730	9730	0
552	20250117	092700	2677230	9730	9730	9730	9730	0
553	20250117	092600	2677230	9730	9730	9730	9730	0
554	20250117	092500	2677230	9730	9730	9730	9730	0
555	20250117	092400	2677230	9730	9730	9730	9730	0
556	20250117	092300	2677230	9730	9730	9730	9730	0
557	20250117	092200	2677230	9730	9730	9730	9730	0
558	20250117	092100	2677230	9730	9730	9730	9730	0
559	20250117	092000	2677230	9730	9730	9730	9730	0
560	20250117	091900	2677230	9730	9730	9730	9730	0
561	20250117	091800	2677230	9730	9730	9730	9730	0
562	20250117	091700	2677230	9730	9730	9730	9730	0
563	20250117	091600	2677230	9730	9730	9730	9730	0
564	20250117	091500	2677230	9730	9730	9730	9730	0
565	20250117	091400	2677230	9730	9730	9730	9730	0
566	20250117	091300	2677230	9730	9730	9730	9730	0
567	20250117	091200	2677230	9730	9730	9730	9730	0
568	20250117	091100	2677230	9730	9700	9730	9700	22
569	20250117	091000	2463800	9700	9700	9700	9700	0
570	20250117	090900	2463800	9700	9700	9700	9700	0
571	20250117	090800	2463800	9700	9700	9700	9700	0
572	20250117	090700	2463800	9700	9700	9700	9700	0
573	20250117	090600	2463800	9700	9700	9700	9700	0
574	20250117	090500	2463800	9700	9700	9700	9700	0
575	20250117	090400	2463800	9700	9700	9700	9700	254
576	20250117	090300	0	9710	9710	9710	9710	0
577	20250117	090200	0	9710	9710	9710	9710	0
578	20250117	090100	0	9710	9710	9710	9710	0
579	20250117	090000	0	9710	9710	9710	9710	0