KissMeData/002810/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	183800	90268960	12660	12660	12660	12660	52
3	20250108	183700	90268960	12660	12660	12660	12660	0
4	20250108	183600	90268960	12660	12660	12660	12660	0
5	20250108	183500	90268960	12660	12660	12660	12660	0
6	20250108	183400	90268960	12660	12660	12660	12660	0
7	20250108	183300	90268960	12660	12660	12660	12660	0
8	20250108	183200	90268960	12660	12660	12660	12660	0
9	20250108	183100	90268960	12660	12660	12660	12660	0
10	20250108	183000	90268960	12660	12660	12660	12660	0
11	20250108	182900	90268960	12660	12660	12660	12660	0
12	20250108	182800	90268960	12660	12660	12660	12660	0
13	20250108	182700	90268960	12660	12660	12660	12660	0
14	20250108	182600	90268960	12660	12660	12660	12660	0
15	20250108	182500	90268960	12660	12660	12660	12660	0
16	20250108	182400	90268960	12660	12660	12660	12660	0
17	20250108	182300	90268960	12660	12660	12660	12660	0
18	20250108	182200	90268960	12660	12660	12660	12660	0
19	20250108	182100	90268960	12660	12660	12660	12660	0
20	20250108	182000	90268960	12660	12660	12660	12660	0
21	20250108	181900	90268960	12660	12660	12660	12660	0
22	20250108	181800	90268960	12660	12660	12660	12660	0
23	20250108	181700	90268960	12660	12660	12660	12660	0
24	20250108	181600	90268960	12660	12660	12660	12660	0
25	20250108	181500	90268960	12660	12660	12660	12660	0
26	20250108	181400	90268960	12660	12660	12660	12660	0
27	20250108	181300	90268960	12660	12660	12660	12660	0
28	20250108	181200	90268960	12660	12660	12660	12660	0
29	20250108	181100	90268960	12660	12660	12660	12660	0
30	20250108	181000	90268960	12660	12660	12660	12660	0
31	20250108	180900	90268960	12660	12660	12660	12660	0
32	20250108	180800	90268960	12660	12660	12660	12660	52
33	20250108	180700	90268960	12660	12660	12660	12660	0
34	20250108	180600	90268960	12660	12660	12660	12660	0
35	20250108	180500	90268960	12660	12660	12660	12660	0
36	20250108	180400	90268960	12660	12660	12660	12660	0
37	20250108	180300	90268960	12660	12660	12660	12660	0
38	20250108	180200	90268960	12660	12660	12660	12660	0
39	20250108	180100	90268960	12660	12660	12660	12660	0
40	20250108	180000	90268960	12660	12660	12660	12660	0
41	20250108	175900	90268960	12660	12660	12660	12660	0
42	20250108	175800	90268960	12660	12660	12660	12660	0
43	20250108	175700	90268960	12660	12660	12660	12660	0
44	20250108	175600	90268960	12660	12660	12660	12660	0
45	20250108	175500	90268960	12660	12660	12660	12660	0
46	20250108	175400	90268960	12660	12660	12660	12660	0
47	20250108	175300	90268960	12660	12660	12660	12660	0
48	20250108	175200	90268960	12660	12660	12660	12660	0
49	20250108	175100	90268960	12660	12660	12660	12660	0
50	20250108	175000	90268960	12660	12660	12660	12660	0
51	20250108	174900	90268960	12660	12660	12660	12660	0
52	20250108	174800	90268960	12660	12660	12660	12660	0
53	20250108	174700	90268960	12660	12660	12660	12660	0
54	20250108	174600	90268960	12660	12660	12660	12660	0
55	20250108	174500	90268960	12660	12660	12660	12660	0
56	20250108	174400	90268960	12660	12660	12660	12660	0
57	20250108	174300	90268960	12660	12660	12660	12660	0
58	20250108	174200	90268960	12660	12660	12660	12660	0
59	20250108	174100	90268960	12660	12660	12660	12660	0
60	20250108	174000	90268960	12660	12660	12660	12660	0
61	20250108	173900	90268960	12660	12660	12660	12660	0
62	20250108	173800	90268960	12660	12660	12660	12660	52
63	20250108	173700	90268960	12660	12660	12660	12660	0
64	20250108	173600	90268960	12660	12660	12660	12660	0
65	20250108	173500	90268960	12660	12660	12660	12660	0
66	20250108	173400	90268960	12660	12660	12660	12660	0
67	20250108	173300	90268960	12660	12660	12660	12660	0
68	20250108	173200	90268960	12660	12660	12660	12660	0
69	20250108	173100	90268960	12660	12660	12660	12660	0
70	20250108	173000	90268960	12660	12660	12660	12660	0
71	20250108	172900	90268960	12660	12660	12660	12660	0
72	20250108	172800	90268960	12660	12660	12660	12660	0
73	20250108	172700	90268960	12660	12660	12660	12660	0
74	20250108	172600	90268960	12660	12660	12660	12660	0
75	20250108	172500	90268960	12660	12660	12660	12660	0
76	20250108	172400	90268960	12660	12660	12660	12660	0
77	20250108	172300	90268960	12660	12660	12660	12660	0
78	20250108	172200	90268960	12660	12660	12660	12660	0
79	20250108	172100	90268960	12660	12660	12660	12660	0
80	20250108	172000	90268960	12660	12660	12660	12660	0
81	20250108	171900	90268960	12660	12660	12660	12660	0
82	20250108	171800	90268960	12660	12660	12660	12660	0
83	20250108	171700	90268960	12660	12660	12660	12660	0
84	20250108	171600	90268960	12660	12660	12660	12660	0
85	20250108	171500	90268960	12660	12660	12660	12660	0
86	20250108	171400	90268960	12660	12660	12660	12660	0
87	20250108	171300	90268960	12660	12660	12660	12660	0
88	20250108	171200	90268960	12660	12660	12660	12660	0
89	20250108	171100	90268960	12660	12660	12660	12660	0
90	20250108	171000	90268960	12660	12660	12660	12660	0
91	20250108	170900	90268960	12660	12660	12660	12660	0
92	20250108	170800	90268960	12660	12660	12660	12660	52
93	20250108	170700	90268960	12660	12660	12660	12660	0
94	20250108	170600	90268960	12660	12660	12660	12660	0
95	20250108	170500	90268960	12660	12660	12660	12660	0
96	20250108	170400	90268960	12660	12660	12660	12660	0
97	20250108	170300	90268960	12660	12660	12660	12660	0
98	20250108	170200	90268960	12660	12660	12660	12660	0
99	20250108	170100	90268960	12660	12660	12660	12660	0
100	20250108	170000	90268960	12660	12660	12660	12660	0
101	20250108	165900	90268960	12660	12660	12660	12660	0
102	20250108	165800	90268960	12660	12660	12660	12660	0
103	20250108	165700	90268960	12660	12660	12660	12660	0
104	20250108	165600	90268960	12660	12660	12660	12660	0
105	20250108	165500	90268960	12660	12660	12660	12660	0
106	20250108	165400	90268960	12660	12660	12660	12660	0
107	20250108	165300	90268960	12660	12660	12660	12660	0
108	20250108	165200	90268960	12660	12660	12660	12660	0
109	20250108	165100	90268960	12660	12660	12660	12660	0
110	20250108	165000	90268960	12660	12660	12660	12660	0
111	20250108	164900	90268960	12660	12660	12660	12660	0
112	20250108	164800	90268960	12660	12660	12660	12660	0
113	20250108	164700	90268960	12660	12660	12660	12660	0
114	20250108	164600	90268960	12660	12660	12660	12660	0
115	20250108	164500	90268960	12660	12660	12660	12660	0
116	20250108	164400	90268960	12660	12660	12660	12660	0
117	20250108	164300	90268960	12660	12660	12660	12660	0
118	20250108	164200	90268960	12660	12660	12660	12660	0
119	20250108	164100	90268960	12660	12660	12660	12660	0
120	20250108	164000	90268960	12660	12660	12660	12660	0
121	20250108	163900	90268960	12660	12660	12660	12660	0
122	20250108	163800	90268960	12660	12660	12660	12660	52
123	20250108	163700	90268960	12660	12660	12660	12660	0
124	20250108	163600	90268960	12660	12660	12660	12660	0
125	20250108	163500	90268960	12660	12660	12660	12660	0
126	20250108	163400	90268960	12660	12660	12660	12660	0
127	20250108	163300	90268960	12660	12660	12660	12660	0
128	20250108	163200	90268960	12660	12660	12660	12660	0
129	20250108	163100	90268960	12660	12660	12660	12660	0
130	20250108	163000	90268960	12660	12660	12660	12660	0
131	20250108	162900	90268960	12660	12660	12660	12660	0
132	20250108	162800	90268960	12660	12660	12660	12660	0
133	20250108	162700	90268960	12660	12660	12660	12660	0
134	20250108	162600	90268960	12660	12660	12660	12660	0
135	20250108	162500	90268960	12660	12660	12660	12660	0
136	20250108	162400	90268960	12660	12660	12660	12660	0
137	20250108	162300	90268960	12660	12660	12660	12660	0
138	20250108	162200	90268960	12660	12660	12660	12660	0
139	20250108	162100	90268960	12660	12660	12660	12660	0
140	20250108	162000	90268960	12660	12660	12660	12660	0
141	20250108	161900	90268960	12660	12660	12660	12660	0
142	20250108	161800	90268960	12660	12660	12660	12660	0
143	20250108	161700	90268960	12660	12660	12660	12660	0
144	20250108	161600	90268960	12660	12660	12660	12660	0
145	20250108	161500	90268960	12660	12660	12660	12660	0
146	20250108	161400	90268960	12660	12660	12660	12660	0
147	20250108	161300	90268960	12660	12660	12660	12660	0
148	20250108	161200	90268960	12660	12660	12660	12660	0
149	20250108	161100	90268960	12660	12660	12660	12660	0
150	20250108	161000	90268960	12660	12660	12660	12660	0
151	20250108	160900	90268960	12660	12660	12660	12660	0
152	20250108	160800	90268960	12660	12660	12660	12660	52
153	20250108	160700	90268960	12660	12660	12660	12660	0
154	20250108	160600	90268960	12660	12660	12660	12660	0
155	20250108	160500	90268960	12660	12660	12660	12660	0
156	20250108	160400	90268960	12660	12660	12660	12660	0
157	20250108	160300	90268960	12660	12660	12660	12660	0
158	20250108	160200	90268960	12660	12660	12660	12660	0
159	20250108	160100	90268960	12660	12660	12660	12660	0
160	20250108	160000	90268960	12660	12660	12660	12660	0
161	20250108	155900	90268960	12660	12660	12660	12660	0
162	20250108	155800	90268960	12660	12660	12660	12660	0
163	20250108	155700	90268960	12660	12660	12660	12660	0
164	20250108	155600	90268960	12660	12660	12660	12660	0
165	20250108	155500	90268960	12660	12660	12660	12660	0
166	20250108	155400	90268960	12660	12660	12660	12660	0
167	20250108	155300	90268960	12660	12660	12660	12660	0
168	20250108	155200	90268960	12660	12660	12660	12660	0
169	20250108	155100	90268960	12660	12660	12660	12660	0
170	20250108	155000	90268960	12660	12660	12660	12660	0
171	20250108	154900	90268960	12660	12660	12660	12660	0
172	20250108	154800	90268960	12660	12660	12660	12660	0
173	20250108	154700	90268960	12660	12660	12660	12660	0
174	20250108	154600	90268960	12660	12660	12660	12660	0
175	20250108	154500	90268960	12660	12660	12660	12660	0
176	20250108	154400	90268960	12660	12660	12660	12660	0
177	20250108	154300	90268960	12660	12660	12660	12660	0
178	20250108	154200	90268960	12660	12660	12660	12660	0
179	20250108	154100	90268960	12660	12660	12660	12660	0
180	20250108	154000	90268960	12660	12660	12660	12660	0
181	20250108	153900	90268960	12660	12660	12660	12660	0
182	20250108	153800	90268960	12660	12660	12660	12660	52
183	20250108	153700	90268960	12660	12660	12660	12660	0
184	20250108	153600	90268960	12660	12660	12660	12660	0
185	20250108	153500	90268960	12660	12660	12660	12660	0
186	20250108	153400	90268960	12660	12660	12660	12660	0
187	20250108	153300	90268960	12660	12660	12660	12660	0
188	20250108	153200	90268960	12660	12660	12660	12660	0
189	20250108	153100	90268960	12660	12660	12660	12660	0
190	20250108	153000	90268960	12660	12660	12660	12660	52
191	20250108	152900	89610640	12660	12660	12660	12660	0
192	20250108	152800	89610640	12660	12660	12660	12660	0
193	20250108	152700	89610640	12660	12660	12660	12660	0
194	20250108	152600	89610640	12660	12660	12660	12660	0
195	20250108	152500	89610640	12660	12660	12660	12660	0
196	20250108	152400	89610640	12660	12660	12660	12660	0
197	20250108	152300	89610640	12660	12660	12660	12660	0
198	20250108	152200	89610640	12660	12660	12660	12660	0
199	20250108	152100	89610640	12660	12660	12660	12660	0
200	20250108	152000	89610640	12660	12660	12660	12660	0
201	20250108	151900	89610640	12660	12660	12660	12660	0
202	20250108	151800	89610640	12660	12660	12660	12660	0
203	20250108	151700	89610640	12660	12660	12660	12660	0
204	20250108	151600	89610640	12660	12660	12660	12660	0
205	20250108	151500	89610640	12660	12660	12660	12660	0
206	20250108	151400	89610640	12660	12660	12660	12660	0
207	20250108	151300	89610640	12660	12660	12660	12660	0
208	20250108	151200	89610640	12660	12660	12660	12660	0
209	20250108	151100	89610640	12660	12660	12660	12660	0
210	20250108	151000	89610640	12660	12660	12660	12660	0
211	20250108	150900	89610640	12660	12660	12660	12660	0
212	20250108	150800	89610640	12660	12660	12660	12660	0
213	20250108	150700	89610640	12660	12650	12660	12650	2
214	20250108	150600	89585330	12660	12650	12660	12650	11
215	20250108	150500	89446080	12660	12660	12660	12660	0
216	20250108	150400	89446080	12660	12660	12660	12660	0
217	20250108	150300	89446080	12660	12660	12660	12660	0
218	20250108	150200	89446080	12660	12660	12660	12660	0
219	20250108	150100	89446080	12660	12660	12660	12660	0
220	20250108	150000	89446080	12660	12650	12660	12650	20
221	20250108	145900	89192890	12660	12660	12660	12660	0
222	20250108	145800	89192890	12660	12640	12660	12640	6
223	20250108	145700	89117030	12640	12640	12640	12640	0
224	20250108	145600	89117030	12640	12640	12640	12640	1
225	20250108	145500	89104390	12660	12660	12660	12660	0
226	20250108	145400	89104390	12660	12660	12660	12660	0
227	20250108	145300	89104390	12660	12660	12660	12660	0
228	20250108	145200	89104390	12660	12660	12660	12660	0
229	20250108	145100	89104390	12660	12660	12660	12660	0
230	20250108	145000	89104390	12660	12660	12660	12660	0
231	20250108	144900	89104390	12660	12660	12660	12660	0
232	20250108	144800	89104390	12660	12660	12660	12660	0
233	20250108	144700	89104390	12660	12660	12660	12660	0
234	20250108	144600	89104390	12660	12630	12660	12630	49
235	20250108	144500	88485490	12620	12620	12620	12620	161
236	20250108	144400	86453670	12630	12630	12630	12630	0
237	20250108	144300	86453670	12630	12630	12630	12630	21
238	20250108	144200	86188440	12620	12620	12620	12620	1
239	20250108	144100	86175820	12620	12630	12630	12610	1500
240	20250108	144000	67233190	12610	12610	12610	12610	0
241	20250108	143900	67233190	12610	12610	12610	12610	0
242	20250108	143800	67233190	12610	12610	12610	12610	0
243	20250108	143700	67233190	12610	12610	12610	12610	0
244	20250108	143600	67233190	12610	12610	12610	12610	0
245	20250108	143500	67233190	12610	12610	12610	12610	0
246	20250108	143400	67233190	12610	12610	12610	12610	0
247	20250108	143300	67233190	12610	12610	12610	12610	0
248	20250108	143200	67233190	12610	12630	12630	12610	1131
249	20250108	143100	52950450	12630	12630	12630	12630	0
250	20250108	143000	52950450	12630	12630	12630	12630	10
251	20250108	142900	52824150	12620	12620	12620	12620	0
252	20250108	142800	52824150	12620	12620	12620	12620	0
253	20250108	142700	52824150	12620	12620	12620	12620	0
254	20250108	142600	52824150	12620	12620	12620	12620	0
255	20250108	142500	52824150	12620	12620	12620	12620	0
256	20250108	142400	52824150	12620	12620	12620	12620	0
257	20250108	142300	52824150	12620	12620	12620	12620	0
258	20250108	142200	52824150	12620	12620	12620	12620	0
259	20250108	142100	52824150	12620	12620	12620	12620	0
260	20250108	142000	52824150	12620	12620	12620	12620	0
261	20250108	141900	52824150	12620	12620	12620	12620	0
262	20250108	141800	52824150	12620	12620	12620	12620	0
263	20250108	141700	52824150	12620	12620	12620	12620	0
264	20250108	141600	52824150	12620	12620	12620	12620	0
265	20250108	141500	52824150	12620	12620	12620	12620	0
266	20250108	141400	52824150	12620	12620	12620	12620	0
267	20250108	141300	52824150	12620	12620	12620	12620	86
268	20250108	141200	51738830	12620	12620	12620	12620	31
269	20250108	141100	51347610	12620	12620	12620	12620	0
270	20250108	141000	51347610	12620	12620	12620	12620	0
271	20250108	140900	51347610	12620	12620	12620	12620	0
272	20250108	140800	51347610	12620	12620	12620	12620	0
273	20250108	140700	51347610	12620	12620	12620	12620	0
274	20250108	140600	51347610	12620	12620	12620	12620	0
275	20250108	140500	51347610	12620	12620	12620	12620	0
276	20250108	140400	51347610	12620	12620	12620	12620	0
277	20250108	140300	51347610	12620	12620	12620	12620	0
278	20250108	140200	51347610	12620	12620	12620	12620	0
279	20250108	140100	51347610	12620	12620	12620	12620	0
280	20250108	140000	51347610	12620	12620	12620	12620	0
281	20250108	135900	51347610	12620	12620	12620	12620	1
282	20250108	135800	51334990	12600	12610	12610	12600	270
283	20250108	135700	47930380	12600	12600	12600	12600	0
284	20250108	135600	47930380	12600	12600	12600	12600	0
285	20250108	135500	47930380	12600	12600	12600	12600	0
286	20250108	135400	47930380	12600	12600	12600	12600	0
287	20250108	135300	47930380	12600	12600	12600	12600	0
288	20250108	135200	47930380	12600	12600	12600	12600	0
289	20250108	135100	47930380	12600	12600	12600	12600	0
290	20250108	135000	47930380	12600	12600	12600	12600	0
291	20250108	134900	47930380	12600	12600	12600	12600	0
292	20250108	134800	47930380	12600	12600	12600	12600	0
293	20250108	134700	47930380	12600	12600	12600	12600	0
294	20250108	134600	47930380	12600	12600	12600	12600	0
295	20250108	134500	47930380	12600	12600	12600	12600	0
296	20250108	134400	47930380	12600	12630	12630	12600	1107
297	20250108	134300	33970070	12660	12640	12660	12640	4
298	20250108	134200	33919470	12650	12640	12650	12640	2
299	20250108	134100	33894180	12660	12640	12660	12640	2
300	20250108	134000	33868880	12660	12640	12660	12640	6
301	20250108	133900	33792990	12650	12650	12650	12650	0
302	20250108	133800	33792990	12650	12650	12650	12650	0
303	20250108	133700	33792990	12650	12650	12650	12650	0
304	20250108	133600	33792990	12650	12640	12650	12640	86
305	20250108	133500	32705310	12630	12630	12630	12630	0
306	20250108	133400	32705310	12630	12630	12630	12630	0
307	20250108	133300	32705310	12630	12630	12630	12630	0
308	20250108	133200	32705310	12630	12630	12630	12630	0
309	20250108	133100	32705310	12630	12630	12630	12630	9
310	20250108	133000	32591640	12630	12630	12630	12630	0
311	20250108	132900	32591640	12630	12630	12630	12630	0
312	20250108	132800	32591640	12630	12630	12630	12630	0
313	20250108	132700	32591640	12630	12630	12630	12630	0
314	20250108	132600	32591640	12630	12630	12630	12630	1
315	20250108	132500	32579010	12630	12630	12630	12630	0
316	20250108	132400	32579010	12630	12630	12630	12630	0
317	20250108	132300	32579010	12630	12630	12630	12630	0
318	20250108	132200	32579010	12630	12630	12630	12630	0
319	20250108	132100	32579010	12630	12630	12630	12630	0
320	20250108	132000	32579010	12630	12630	12630	12630	0
321	20250108	131900	32579010	12630	12630	12630	12630	0
322	20250108	131800	32579010	12630	12630	12630	12630	0
323	20250108	131700	32579010	12630	12630	12630	12630	0
324	20250108	131600	32579010	12630	12630	12630	12630	0
325	20250108	131500	32579010	12630	12630	12630	12630	0
326	20250108	131400	32579010	12630	12630	12630	12630	0
327	20250108	131300	32579010	12630	12630	12630	12630	0
328	20250108	131200	32579010	12630	12630	12630	12630	0
329	20250108	131100	32579010	12630	12630	12630	12630	0
330	20250108	131000	32579010	12630	12630	12630	12630	0
331	20250108	130900	32579010	12630	12630	12630	12630	0
332	20250108	130800	32579010	12630	12630	12630	12630	0
333	20250108	130700	32579010	12630	12630	12630	12630	0
334	20250108	130600	32579010	12630	12630	12630	12630	0
335	20250108	130500	32579010	12630	12630	12630	12630	0
336	20250108	130400	32579010	12630	12630	12630	12630	0
337	20250108	130300	32579010	12630	12630	12630	12630	0
338	20250108	130200	32579010	12630	12630	12630	12630	0
339	20250108	130100	32579010	12630	12610	12630	12610	3
340	20250108	130000	32541150	12620	12620	12620	12620	0
341	20250108	125900	32541150	12620	12620	12620	12620	0
342	20250108	125800	32541150	12620	12600	12620	12590	488
343	20250108	125700	26395700	12600	12620	12620	12600	262
344	20250108	125600	23093240	12620	12620	12620	12620	0
345	20250108	125500	23093240	12620	12620	12620	12620	0
346	20250108	125400	23093240	12620	12620	12620	12620	0
347	20250108	125300	23093240	12620	12620	12620	12620	0
348	20250108	125200	23093240	12620	12620	12620	12620	0
349	20250108	125100	23093240	12620	12620	12620	12620	0
350	20250108	125000	23093240	12620	12620	12620	12610	282
351	20250108	124900	19535880	12620	12630	12630	12620	225
352	20250108	124800	16695200	12630	12640	12640	12630	116
353	20250108	124700	15229400	12640	12640	12640	12640	0
354	20250108	124600	15229400	12640	12640	12640	12640	0
355	20250108	124500	15229400	12640	12640	12640	12640	0
356	20250108	124400	15229400	12640	12640	12640	12640	0
357	20250108	124300	15229400	12640	12640	12640	12640	0
358	20250108	124200	15229400	12640	12640	12640	12640	0
359	20250108	124100	15229400	12640	12640	12640	12640	0
360	20250108	124000	15229400	12640	12640	12640	12640	0
361	20250108	123900	15229400	12640	12640	12640	12640	0
362	20250108	123800	15229400	12640	12640	12640	12640	0
363	20250108	123700	15229400	12640	12640	12640	12640	0
364	20250108	123600	15229400	12640	12640	12640	12640	0
365	20250108	123500	15229400	12640	12640	12640	12640	0
366	20250108	123400	15229400	12640	12640	12640	12640	0
367	20250108	123300	15229400	12640	12640	12640	12640	0
368	20250108	123200	15229400	12640	12640	12640	12640	0
369	20250108	123100	15229400	12640	12650	12650	12640	281
370	20250108	123000	11675030	12650	12650	12650	12650	0
371	20250108	122900	11675030	12650	12650	12650	12650	33
372	20250108	122800	11257580	12640	12640	12640	12640	0
373	20250108	122700	11257580	12640	12640	12640	12640	0
374	20250108	122600	11257580	12640	12640	12640	12640	0
375	20250108	122500	11257580	12640	12640	12640	12640	0
376	20250108	122400	11257580	12640	12640	12640	12640	0
377	20250108	122300	11257580	12640	12640	12640	12640	0
378	20250108	122200	11257580	12640	12640	12640	12640	0
379	20250108	122100	11257580	12640	12640	12640	12640	0
380	20250108	122000	11257580	12640	12640	12640	12640	0
381	20250108	121900	11257580	12640	12640	12640	12640	0
382	20250108	121800	11257580	12640	12640	12640	12640	0
383	20250108	121700	11257580	12640	12640	12640	12640	0
384	20250108	121600	11257580	12640	12640	12640	12640	0
385	20250108	121500	11257580	12640	12640	12640	12640	0
386	20250108	121400	11257580	12640	12640	12640	12640	0
387	20250108	121300	11257580	12640	12640	12640	12640	0
388	20250108	121200	11257580	12640	12640	12640	12640	30
389	20250108	121100	10878380	12640	12640	12640	12640	0
390	20250108	121000	10878380	12640	12640	12640	12640	0
391	20250108	120900	10878380	12640	12640	12640	12640	0
392	20250108	120800	10878380	12640	12640	12640	12640	0
393	20250108	120700	10878380	12640	12640	12640	12640	0
394	20250108	120600	10878380	12640	12640	12640	12640	0
395	20250108	120500	10878380	12640	12640	12640	12640	0
396	20250108	120400	10878380	12640	12640	12640	12640	0
397	20250108	120300	10878380	12640	12640	12640	12640	0
398	20250108	120200	10878380	12640	12640	12640	12640	0
399	20250108	120100	10878380	12640	12640	12640	12640	0
400	20250108	120000	10878380	12640	12640	12640	12640	0
401	20250108	115900	10878380	12640	12640	12640	12640	0
402	20250108	115800	10878380	12640	12640	12640	12640	0
403	20250108	115700	10878380	12640	12640	12640	12640	0
404	20250108	115600	10878380	12640	12640	12640	12640	0
405	20250108	115500	10878380	12640	12640	12640	12640	0
406	20250108	115400	10878380	12640	12640	12640	12640	0
407	20250108	115300	10878380	12640	12640	12640	12640	0
408	20250108	115200	10878380	12640	12640	12640	12640	0
409	20250108	115100	10878380	12640	12640	12640	12640	40
410	20250108	115000	10372780	12650	12650	12650	12650	0
411	20250108	114900	10372780	12650	12650	12650	12650	0
412	20250108	114800	10372780	12650	12650	12650	12650	0
413	20250108	114700	10372780	12650	12650	12650	12650	0
414	20250108	114600	10372780	12650	12650	12650	12650	0
415	20250108	114500	10372780	12650	12650	12650	12650	0
416	20250108	114400	10372780	12650	12650	12650	12650	0
417	20250108	114300	10372780	12650	12650	12650	12650	0
418	20250108	114200	10372780	12650	12650	12650	12650	0
419	20250108	114100	10372780	12650	12650	12650	12650	40
420	20250108	114000	9866780	12640	12640	12640	12640	0
421	20250108	113900	9866780	12640	12640	12640	12640	0
422	20250108	113800	9866780	12640	12640	12640	12640	0
423	20250108	113700	9866780	12640	12640	12640	12640	0
424	20250108	113600	9866780	12640	12640	12640	12640	0
425	20250108	113500	9866780	12640	12640	12640	12640	0
426	20250108	113400	9866780	12640	12640	12640	12640	0
427	20250108	113300	9866780	12640	12640	12640	12640	0
428	20250108	113200	9866780	12640	12640	12640	12640	0
429	20250108	113100	9866780	12640	12640	12640	12640	0
430	20250108	113000	9866780	12640	12640	12640	12640	0
431	20250108	112900	9866780	12640	12640	12640	12640	0
432	20250108	112800	9866780	12640	12640	12640	12640	0
433	20250108	112700	9866780	12640	12640	12640	12640	0
434	20250108	112600	9866780	12640	12640	12640	12640	0
435	20250108	112500	9866780	12640	12640	12640	12640	0
436	20250108	112400	9866780	12640	12640	12640	12640	0
437	20250108	112300	9866780	12640	12640	12640	12640	0
438	20250108	112200	9866780	12640	12640	12640	12640	0
439	20250108	112100	9866780	12640	12640	12640	12640	0
440	20250108	112000	9866780	12640	12640	12640	12640	0
441	20250108	111900	9866780	12640	12640	12640	12640	0
442	20250108	111800	9866780	12640	12640	12640	12640	0
443	20250108	111700	9866780	12640	12640	12640	12640	0
444	20250108	111600	9866780	12640	12640	12640	12640	0
445	20250108	111500	9866780	12640	12640	12640	12640	0
446	20250108	111400	9866780	12640	12640	12640	12640	0
447	20250108	111300	9866780	12640	12640	12640	12640	0
448	20250108	111200	9866780	12640	12640	12640	12640	0
449	20250108	111100	9866780	12640	12640	12640	12640	1
450	20250108	111000	9854140	12650	12650	12650	12650	0
451	20250108	110900	9854140	12650	12650	12650	12650	0
452	20250108	110800	9854140	12650	12650	12650	12650	0
453	20250108	110700	9854140	12650	12650	12650	12650	0
454	20250108	110600	9854140	12650	12650	12650	12650	0
455	20250108	110500	9854140	12650	12650	12650	12650	0
456	20250108	110400	9854140	12650	12650	12650	12650	0
457	20250108	110300	9854140	12650	12650	12650	12650	0
458	20250108	110200	9854140	12650	12650	12650	12650	0
459	20250108	110100	9854140	12650	12650	12650	12650	0
460	20250108	110000	9854140	12650	12650	12650	12650	0
461	20250108	105900	9854140	12650	12650	12650	12650	0
462	20250108	105800	9854140	12650	12650	12650	12650	0
463	20250108	105700	9854140	12650	12650	12650	12650	0
464	20250108	105600	9854140	12650	12650	12650	12650	0
465	20250108	105500	9854140	12650	12650	12650	12650	0
466	20250108	105400	9854140	12650	12650	12650	12650	0
467	20250108	105300	9854140	12650	12650	12650	12650	0
468	20250108	105200	9854140	12650	12650	12650	12650	0
469	20250108	105100	9854140	12650	12650	12650	12650	10
470	20250108	105000	9727640	12650	12650	12650	12650	0
471	20250108	104900	9727640	12650	12650	12650	12650	0
472	20250108	104800	9727640	12650	12650	12650	12650	0
473	20250108	104700	9727640	12650	12650	12650	12650	0
474	20250108	104600	9727640	12650	12650	12650	12650	0
475	20250108	104500	9727640	12650	12650	12650	12650	0
476	20250108	104400	9727640	12650	12650	12650	12650	0
477	20250108	104300	9727640	12650	12650	12650	12650	0
478	20250108	104200	9727640	12650	12650	12650	12650	0
479	20250108	104100	9727640	12650	12650	12650	12650	0
480	20250108	104000	9727640	12650	12650	12650	12650	0
481	20250108	103900	9727640	12650	12650	12650	12650	0
482	20250108	103800	9727640	12650	12650	12650	12650	0
483	20250108	103700	9727640	12650	12650	12650	12650	0
484	20250108	103600	9727640	12650	12650	12650	12650	0
485	20250108	103500	9727640	12650	12650	12650	12650	0
486	20250108	103400	9727640	12650	12650	12650	12650	0
487	20250108	103300	9727640	12650	12650	12650	12650	0
488	20250108	103200	9727640	12650	12650	12650	12650	0
489	20250108	103100	9727640	12650	12650	12650	12650	0
490	20250108	103000	9727640	12650	12650	12650	12650	0
491	20250108	102900	9727640	12650	12650	12650	12650	0
492	20250108	102800	9727640	12650	12650	12650	12650	2
493	20250108	102700	9702340	12640	12650	12650	12640	2
494	20250108	102600	9677050	12640	12640	12640	12640	100
495	20250108	102500	8413050	12650	12650	12650	12650	0
496	20250108	102400	8413050	12650	12650	12650	12650	0
497	20250108	102300	8413050	12650	12650	12650	12650	0
498	20250108	102200	8413050	12650	12650	12650	12650	0
499	20250108	102100	8413050	12650	12650	12650	12650	0
500	20250108	102000	8413050	12650	12650	12650	12650	3
501	20250108	101900	8375100	12650	12650	12650	12650	0
502	20250108	101800	8375100	12650	12650	12650	12650	0
503	20250108	101700	8375100	12650	12650	12650	12650	0
504	20250108	101600	8375100	12650	12650	12650	12650	0
505	20250108	101500	8375100	12650	12650	12650	12650	1
506	20250108	101400	8362450	12640	12640	12640	12640	38
507	20250108	101300	7882130	12650	12650	12650	12650	0
508	20250108	101200	7882130	12650	12640	12650	12640	2
509	20250108	101100	7856840	12650	12650	12650	12650	2
510	20250108	101000	7831540	12650	12650	12650	12650	0
511	20250108	100900	7831540	12650	12650	12650	12650	0
512	20250108	100800	7831540	12650	12650	12650	12650	0
513	20250108	100700	7831540	12650	12650	12650	12650	0
514	20250108	100600	7831540	12650	12650	12650	12650	0
515	20250108	100500	7831540	12650	12650	12650	12650	0
516	20250108	100400	7831540	12650	12650	12650	12650	0
517	20250108	100300	7831540	12650	12650	12650	12650	0
518	20250108	100200	7831540	12650	12650	12650	12650	0
519	20250108	100100	7831540	12650	12650	12650	12650	0
520	20250108	100000	7831540	12650	12650	12650	12650	0
521	20250108	095900	7831540	12650	12650	12650	12650	0
522	20250108	095800	7831540	12650	12650	12650	12650	0
523	20250108	095700	7831540	12650	12650	12650	12650	0
524	20250108	095600	7831540	12650	12650	12650	12650	0
525	20250108	095500	7831540	12650	12650	12650	12650	30
526	20250108	095400	7452040	12650	12650	12650	12650	0
527	20250108	095300	7452040	12650	12650	12650	12650	0
528	20250108	095200	7452040	12650	12650	12650	12650	0
529	20250108	095100	7452040	12650	12650	12650	12650	0
530	20250108	095000	7452040	12650	12650	12650	12650	0
531	20250108	094900	7452040	12650	12650	12650	12650	0
532	20250108	094800	7452040	12650	12650	12650	12650	0
533	20250108	094700	7452040	12650	12650	12650	12650	0
534	20250108	094600	7452040	12650	12650	12650	12650	0
535	20250108	094500	7452040	12650	12650	12650	12650	0
536	20250108	094400	7452040	12650	12650	12650	12650	0
537	20250108	094300	7452040	12650	12650	12650	12650	0
538	20250108	094200	7452040	12650	12650	12650	12650	0
539	20250108	094100	7452040	12650	12650	12650	12650	0
540	20250108	094000	7452040	12650	12650	12650	12650	12
541	20250108	093900	7300240	12660	12660	12660	12660	1
542	20250108	093800	7287580	12660	12660	12660	12660	3
543	20250108	093700	7249600	12660	12660	12660	12660	0
544	20250108	093600	7249600	12660	12660	12660	12660	90
545	20250108	093500	6110200	12660	12660	12660	12660	0
546	20250108	093400	6110200	12660	12660	12660	12660	11
547	20250108	093300	5970940	12660	12660	12660	12660	0
548	20250108	093200	5970940	12660	12660	12660	12660	0
549	20250108	093100	5970940	12660	12660	12660	12660	0
550	20250108	093000	5970940	12660	12670	12670	12660	11
551	20250108	092900	5831670	12680	12680	12680	12680	0
552	20250108	092800	5831670	12680	12680	12680	12680	0
553	20250108	092700	5831670	12680	12680	12680	12680	0
554	20250108	092600	5831670	12680	12680	12680	12680	0
555	20250108	092500	5831670	12680	12680	12680	12680	0
556	20250108	092400	5831670	12680	12680	12680	12680	1
557	20250108	092300	5818990	12660	12670	12710	12660	398
558	20250108	092200	773940	12670	12670	12670	12670	0
559	20250108	092100	773940	12670	12670	12670	12670	0
560	20250108	092000	773940	12670	12670	12670	12670	2
561	20250108	091900	748600	12680	12680	12680	12680	0
562	20250108	091800	748600	12680	12680	12680	12680	0
563	20250108	091700	748600	12680	12680	12680	12680	0
564	20250108	091600	748600	12680	12680	12680	12680	0
565	20250108	091500	748600	12680	12680	12680	12680	0
566	20250108	091400	748600	12680	12680	12680	12680	9
567	20250108	091300	634480	12680	12680	12680	12680	0
568	20250108	091200	634480	12680	12680	12680	12680	0
569	20250108	091100	634480	12680	12680	12690	12680	3
570	20250108	091000	596430	12710	12710	12710	12710	1
571	20250108	090900	583720	12720	12720	12720	12720	0
572	20250108	090800	583720	12720	12720	12720	12720	0
573	20250108	090700	583720	12720	12720	12720	12720	3
574	20250108	090600	545560	12720	12720	12720	12720	0
575	20250108	090500	545560	12720	12720	12720	12720	0
576	20250108	090400	545560	12720	12720	12720	12720	0
577	20250108	090300	545560	12720	12720	12720	12720	0
578	20250108	090200	545560	12720	12720	12720	12720	0
579	20250108	090100	545560	12720	12720	12720	12720	15
580	20250108	090000	354760	12650	12700	12700	12650	28