KissMeData/001460/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	183400	37811800	29600	29600	29600	29600	120
3	20250108	183300	37811800	29600	29600	29600	29600	0
4	20250108	183200	37811800	29600	29600	29600	29600	0
5	20250108	183100	37811800	29600	29600	29600	29600	0
6	20250108	183000	37811800	29600	29600	29600	29600	0
7	20250108	182900	37811800	29600	29600	29600	29600	0
8	20250108	182800	37811800	29600	29600	29600	29600	0
9	20250108	182700	37811800	29600	29600	29600	29600	0
10	20250108	182600	37811800	29600	29600	29600	29600	0
11	20250108	182500	37811800	29600	29600	29600	29600	0
12	20250108	182400	37811800	29600	29600	29600	29600	0
13	20250108	182300	37811800	29600	29600	29600	29600	0
14	20250108	182200	37811800	29600	29600	29600	29600	0
15	20250108	182100	37811800	29600	29600	29600	29600	0
16	20250108	182000	37811800	29600	29600	29600	29600	0
17	20250108	181900	37811800	29600	29600	29600	29600	0
18	20250108	181800	37811800	29600	29600	29600	29600	0
19	20250108	181700	37811800	29600	29600	29600	29600	0
20	20250108	181600	37811800	29600	29600	29600	29600	0
21	20250108	181500	37811800	29600	29600	29600	29600	0
22	20250108	181400	37811800	29600	29600	29600	29600	0
23	20250108	181300	37811800	29600	29600	29600	29600	0
24	20250108	181200	37811800	29600	29600	29600	29600	0
25	20250108	181100	37811800	29600	29600	29600	29600	0
26	20250108	181000	37811800	29600	29600	29600	29600	0
27	20250108	180900	37811800	29600	29600	29600	29600	0
28	20250108	180800	37811800	29600	29600	29600	29600	0
29	20250108	180700	37811800	29600	29600	29600	29600	0
30	20250108	180600	37811800	29600	29600	29600	29600	0
31	20250108	180500	37811800	29600	29600	29600	29600	0
32	20250108	180400	37811800	29600	29600	29600	29600	120
33	20250108	180300	37811800	29600	29600	29600	29600	0
34	20250108	180200	37811800	29600	29600	29600	29600	0
35	20250108	180100	37811800	29600	29600	29600	29600	0
36	20250108	180000	37811800	29600	29600	29600	29600	0
37	20250108	175900	37811800	29600	29600	29600	29600	0
38	20250108	175800	37811800	29600	29600	29600	29600	0
39	20250108	175700	37811800	29600	29600	29600	29600	0
40	20250108	175600	37811800	29600	29600	29600	29600	0
41	20250108	175500	37811800	29600	29600	29600	29600	0
42	20250108	175400	37811800	29600	29600	29600	29600	0
43	20250108	175300	37811800	29600	29600	29600	29600	0
44	20250108	175200	37811800	29600	29600	29600	29600	0
45	20250108	175100	37811800	29600	29600	29600	29600	0
46	20250108	175000	37811800	29600	29600	29600	29600	0
47	20250108	174900	37811800	29600	29600	29600	29600	0
48	20250108	174800	37811800	29600	29600	29600	29600	0
49	20250108	174700	37811800	29600	29600	29600	29600	0
50	20250108	174600	37811800	29600	29600	29600	29600	0
51	20250108	174500	37811800	29600	29600	29600	29600	0
52	20250108	174400	37811800	29600	29600	29600	29600	0
53	20250108	174300	37811800	29600	29600	29600	29600	0
54	20250108	174200	37811800	29600	29600	29600	29600	0
55	20250108	174100	37811800	29600	29600	29600	29600	0
56	20250108	174000	37811800	29600	29600	29600	29600	0
57	20250108	173900	37811800	29600	29600	29600	29600	0
58	20250108	173800	37811800	29600	29600	29600	29600	0
59	20250108	173700	37811800	29600	29600	29600	29600	0
60	20250108	173600	37811800	29600	29600	29600	29600	0
61	20250108	173500	37811800	29600	29600	29600	29600	0
62	20250108	173400	37811800	29600	29600	29600	29600	120
63	20250108	173300	37811800	29600	29600	29600	29600	0
64	20250108	173200	37811800	29600	29600	29600	29600	0
65	20250108	173100	37811800	29600	29600	29600	29600	0
66	20250108	173000	37811800	29600	29600	29600	29600	0
67	20250108	172900	37811800	29600	29600	29600	29600	0
68	20250108	172800	37811800	29600	29600	29600	29600	0
69	20250108	172700	37811800	29600	29600	29600	29600	0
70	20250108	172600	37811800	29600	29600	29600	29600	0
71	20250108	172500	37811800	29600	29600	29600	29600	0
72	20250108	172400	37811800	29600	29600	29600	29600	0
73	20250108	172300	37811800	29600	29600	29600	29600	0
74	20250108	172200	37811800	29600	29600	29600	29600	0
75	20250108	172100	37811800	29600	29600	29600	29600	0
76	20250108	172000	37811800	29600	29600	29600	29600	0
77	20250108	171900	37811800	29600	29600	29600	29600	0
78	20250108	171800	37811800	29600	29600	29600	29600	0
79	20250108	171700	37811800	29600	29600	29600	29600	0
80	20250108	171600	37811800	29600	29600	29600	29600	0
81	20250108	171500	37811800	29600	29600	29600	29600	0
82	20250108	171400	37811800	29600	29600	29600	29600	0
83	20250108	171300	37811800	29600	29600	29600	29600	0
84	20250108	171200	37811800	29600	29600	29600	29600	0
85	20250108	171100	37811800	29600	29600	29600	29600	0
86	20250108	171000	37811800	29600	29600	29600	29600	0
87	20250108	170900	37811800	29600	29600	29600	29600	0
88	20250108	170800	37811800	29600	29600	29600	29600	0
89	20250108	170700	37811800	29600	29600	29600	29600	0
90	20250108	170600	37811800	29600	29600	29600	29600	0
91	20250108	170500	37811800	29600	29600	29600	29600	0
92	20250108	170400	37811800	29600	29600	29600	29600	120
93	20250108	170300	37811800	29600	29600	29600	29600	0
94	20250108	170200	37811800	29600	29600	29600	29600	0
95	20250108	170100	37811800	29600	29600	29600	29600	0
96	20250108	170000	37811800	29600	29600	29600	29600	0
97	20250108	165900	37811800	29600	29600	29600	29600	0
98	20250108	165800	37811800	29600	29600	29600	29600	0
99	20250108	165700	37811800	29600	29600	29600	29600	0
100	20250108	165600	37811800	29600	29600	29600	29600	0
101	20250108	165500	37811800	29600	29600	29600	29600	0
102	20250108	165400	37811800	29600	29600	29600	29600	0
103	20250108	165300	37811800	29600	29600	29600	29600	0
104	20250108	165200	37811800	29600	29600	29600	29600	0
105	20250108	165100	37811800	29600	29600	29600	29600	0
106	20250108	165000	37811800	29600	29600	29600	29600	0
107	20250108	164900	37811800	29600	29600	29600	29600	0
108	20250108	164800	37811800	29600	29600	29600	29600	0
109	20250108	164700	37811800	29600	29600	29600	29600	0
110	20250108	164600	37811800	29600	29600	29600	29600	0
111	20250108	164500	37811800	29600	29600	29600	29600	0
112	20250108	164400	37811800	29600	29600	29600	29600	0
113	20250108	164300	37811800	29600	29600	29600	29600	0
114	20250108	164200	37811800	29600	29600	29600	29600	0
115	20250108	164100	37811800	29600	29600	29600	29600	0
116	20250108	164000	37811800	29600	29600	29600	29600	0
117	20250108	163900	37811800	29600	29600	29600	29600	0
118	20250108	163800	37811800	29600	29600	29600	29600	0
119	20250108	163700	37811800	29600	29600	29600	29600	0
120	20250108	163600	37811800	29600	29600	29600	29600	0
121	20250108	163500	37811800	29600	29600	29600	29600	0
122	20250108	163400	37811800	29600	29600	29600	29600	120
123	20250108	163300	37811800	29600	29600	29600	29600	0
124	20250108	163200	37811800	29600	29600	29600	29600	0
125	20250108	163100	37811800	29600	29600	29600	29600	0
126	20250108	163000	37811800	29600	29600	29600	29600	0
127	20250108	162900	37811800	29600	29600	29600	29600	0
128	20250108	162800	37811800	29600	29600	29600	29600	0
129	20250108	162700	37811800	29600	29600	29600	29600	0
130	20250108	162600	37811800	29600	29600	29600	29600	0
131	20250108	162500	37811800	29600	29600	29600	29600	0
132	20250108	162400	37811800	29600	29600	29600	29600	0
133	20250108	162300	37811800	29600	29600	29600	29600	0
134	20250108	162200	37811800	29600	29600	29600	29600	0
135	20250108	162100	37811800	29600	29600	29600	29600	0
136	20250108	162000	37811800	29600	29600	29600	29600	0
137	20250108	161900	37811800	29600	29600	29600	29600	0
138	20250108	161800	37811800	29600	29600	29600	29600	0
139	20250108	161700	37811800	29600	29600	29600	29600	0
140	20250108	161600	37811800	29600	29600	29600	29600	0
141	20250108	161500	37811800	29600	29600	29600	29600	0
142	20250108	161400	37811800	29600	29600	29600	29600	0
143	20250108	161300	37811800	29600	29600	29600	29600	0
144	20250108	161200	37811800	29600	29600	29600	29600	0
145	20250108	161100	37811800	29600	29600	29600	29600	0
146	20250108	161000	37811800	29600	29600	29600	29600	0
147	20250108	160900	37811800	29600	29600	29600	29600	0
148	20250108	160800	37811800	29600	29600	29600	29600	0
149	20250108	160700	37811800	29600	29600	29600	29600	0
150	20250108	160600	37811800	29600	29600	29600	29600	0
151	20250108	160500	37811800	29600	29600	29600	29600	0
152	20250108	160400	37811800	29600	29600	29600	29600	120
153	20250108	160300	37811800	29600	29600	29600	29600	0
154	20250108	160200	37811800	29600	29600	29600	29600	0
155	20250108	160100	37811800	29600	29600	29600	29600	0
156	20250108	160000	37811800	29600	29600	29600	29600	0
157	20250108	155900	37811800	29600	29600	29600	29600	0
158	20250108	155800	37811800	29600	29600	29600	29600	0
159	20250108	155700	37811800	29600	29600	29600	29600	0
160	20250108	155600	37811800	29600	29600	29600	29600	0
161	20250108	155500	37811800	29600	29600	29600	29600	0
162	20250108	155400	37811800	29600	29600	29600	29600	0
163	20250108	155300	37811800	29600	29600	29600	29600	0
164	20250108	155200	37811800	29600	29600	29600	29600	0
165	20250108	155100	37811800	29600	29600	29600	29600	0
166	20250108	155000	37811800	29600	29600	29600	29600	0
167	20250108	154900	37811800	29600	29600	29600	29600	0
168	20250108	154800	37811800	29600	29600	29600	29600	0
169	20250108	154700	37811800	29600	29600	29600	29600	0
170	20250108	154600	37811800	29600	29600	29600	29600	0
171	20250108	154500	37811800	29600	29600	29600	29600	0
172	20250108	154400	37811800	29600	29600	29600	29600	0
173	20250108	154300	37811800	29600	29600	29600	29600	0
174	20250108	154200	37811800	29600	29600	29600	29600	0
175	20250108	154100	37811800	29600	29600	29600	29600	0
176	20250108	154000	37811800	29600	29600	29600	29600	0
177	20250108	153900	37811800	29600	29600	29600	29600	0
178	20250108	153800	37811800	29600	29600	29600	29600	0
179	20250108	153700	37811800	29600	29600	29600	29600	0
180	20250108	153600	37811800	29600	29600	29600	29600	0
181	20250108	153500	37811800	29600	29600	29600	29600	0
182	20250108	153400	37811800	29600	29600	29600	29600	120
183	20250108	153300	37811800	29600	29600	29600	29600	0
184	20250108	153200	37811800	29600	29600	29600	29600	0
185	20250108	153100	37811800	29600	29600	29600	29600	0
186	20250108	153000	37811800	29600	29600	29600	29600	120
187	20250108	152900	34259800	29600	29600	29600	29600	0
188	20250108	152800	34259800	29600	29600	29600	29600	0
189	20250108	152700	34259800	29600	29600	29600	29600	0
190	20250108	152600	34259800	29600	29600	29600	29600	0
191	20250108	152500	34259800	29600	29600	29600	29600	0
192	20250108	152400	34259800	29600	29600	29600	29600	0
193	20250108	152300	34259800	29600	29600	29600	29600	0
194	20250108	152200	34259800	29600	29600	29600	29600	0
195	20250108	152100	34259800	29600	29600	29600	29600	0
196	20250108	152000	34259800	29600	29600	29600	29600	0
197	20250108	151900	34259800	29600	29600	29600	29600	5
198	20250108	151800	34111800	29700	29700	29700	29700	1
199	20250108	151700	34082100	29600	29600	29600	29600	0
200	20250108	151600	34082100	29600	29600	29600	29600	4
201	20250108	151500	33963700	29600	29600	29600	29600	0
202	20250108	151400	33963700	29600	29600	29600	29600	0
203	20250108	151300	33963700	29600	29600	29600	29600	0
204	20250108	151200	33963700	29600	29600	29600	29600	0
205	20250108	151100	33963700	29600	29600	29600	29600	0
206	20250108	151000	33963700	29600	29600	29600	29600	2
207	20250108	150900	33904500	29700	29700	29700	29700	0
208	20250108	150800	33904500	29700	29700	29700	29700	0
209	20250108	150700	33904500	29700	29700	29700	29700	0
210	20250108	150600	33904500	29700	29700	29700	29700	0
211	20250108	150500	33904500	29700	29700	29700	29700	0
212	20250108	150400	33904500	29700	29700	29700	29700	0
213	20250108	150300	33904500	29700	29700	29700	29700	0
214	20250108	150200	33904500	29700	29700	29700	29700	150
215	20250108	150100	29449500	29700	29700	29700	29700	0
216	20250108	150000	29449500	29700	29700	29700	29700	1
217	20250108	145900	29419800	29700	29700	29700	29700	0
218	20250108	145800	29419800	29700	29700	29700	29700	0
219	20250108	145700	29419800	29700	29700	29700	29700	0
220	20250108	145600	29419800	29700	29700	29700	29700	0
221	20250108	145500	29419800	29700	29700	29700	29700	1
222	20250108	145400	29390100	29700	29700	29700	29700	0
223	20250108	145300	29390100	29700	29700	29700	29700	0
224	20250108	145200	29390100	29700	29700	29700	29700	20
225	20250108	145100	28796100	29550	29550	29550	29550	0
226	20250108	145000	28796100	29550	29550	29550	29550	0
227	20250108	144900	28796100	29550	29550	29550	29550	0
228	20250108	144800	28796100	29550	29550	29550	29550	0
229	20250108	144700	28796100	29550	29550	29550	29550	0
230	20250108	144600	28796100	29550	29550	29550	29550	0
231	20250108	144500	28796100	29550	29550	29550	29550	0
232	20250108	144400	28796100	29550	29550	29550	29550	0
233	20250108	144300	28796100	29550	29550	29550	29550	0
234	20250108	144200	28796100	29550	29550	29550	29550	0
235	20250108	144100	28796100	29550	29550	29550	29550	0
236	20250108	144000	28796100	29550	29550	29550	29550	0
237	20250108	143900	28796100	29550	29550	29550	29550	0
238	20250108	143800	28796100	29550	29550	29550	29550	0
239	20250108	143700	28796100	29550	29550	29550	29550	0
240	20250108	143600	28796100	29550	29550	29550	29550	0
241	20250108	143500	28796100	29550	29550	29550	29550	0
242	20250108	143400	28796100	29550	29550	29550	29550	0
243	20250108	143300	28796100	29550	29550	29550	29550	0
244	20250108	143200	28796100	29550	29550	29550	29550	0
245	20250108	143100	28796100	29550	29550	29550	29550	0
246	20250108	143000	28796100	29550	29550	29550	29550	0
247	20250108	142900	28796100	29550	29550	29550	29550	0
248	20250108	142800	28796100	29550	29550	29550	29550	1
249	20250108	142700	28766550	29650	29650	29650	29650	0
250	20250108	142600	28766550	29650	29650	29650	29650	0
251	20250108	142500	28766550	29650	29650	29650	29650	0
252	20250108	142400	28766550	29650	29650	29650	29650	0
253	20250108	142300	28766550	29650	29650	29650	29650	0
254	20250108	142200	28766550	29650	29650	29650	29650	0
255	20250108	142100	28766550	29650	29650	29650	29650	0
256	20250108	142000	28766550	29650	29650	29650	29650	0
257	20250108	141900	28766550	29650	29650	29650	29650	0
258	20250108	141800	28766550	29650	29650	29650	29650	0
259	20250108	141700	28766550	29650	29650	29650	29650	1
260	20250108	141600	28736900	29550	29550	29550	29550	0
261	20250108	141500	28736900	29550	29550	29550	29550	0
262	20250108	141400	28736900	29550	29550	29550	29550	0
263	20250108	141300	28736900	29550	29550	29550	29550	0
264	20250108	141200	28736900	29550	29550	29550	29550	0
265	20250108	141100	28736900	29550	29550	29550	29550	1
266	20250108	141000	28707350	29650	29650	29650	29650	0
267	20250108	140900	28707350	29650	29650	29650	29650	1
268	20250108	140800	28677700	29550	29550	29550	29550	0
269	20250108	140700	28677700	29550	29550	29550	29550	0
270	20250108	140600	28677700	29550	29550	29550	29550	0
271	20250108	140500	28677700	29550	29600	29600	29550	34
272	20250108	140400	27672950	29550	29550	29550	29550	0
273	20250108	140300	27672950	29550	29550	29550	29550	0
274	20250108	140200	27672950	29550	29550	29550	29550	0
275	20250108	140100	27672950	29550	29550	29550	29550	0
276	20250108	140000	27672950	29550	29550	29550	29550	0
277	20250108	135900	27672950	29550	29550	29550	29550	0
278	20250108	135800	27672950	29550	29550	29550	29550	0
279	20250108	135700	27672950	29550	29550	29550	29550	0
280	20250108	135600	27672950	29550	29550	29550	29550	0
281	20250108	135500	27672950	29550	29550	29550	29550	0
282	20250108	135400	27672950	29550	29550	29550	29550	0
283	20250108	135300	27672950	29550	29550	29550	29550	0
284	20250108	135200	27672950	29550	29550	29550	29550	0
285	20250108	135100	27672950	29550	29550	29550	29550	0
286	20250108	135000	27672950	29550	29550	29550	29550	0
287	20250108	134900	27672950	29550	29550	29550	29550	0
288	20250108	134800	27672950	29550	29550	29550	29550	0
289	20250108	134700	27672950	29550	29550	29550	29550	0
290	20250108	134600	27672950	29550	29550	29550	29550	0
291	20250108	134500	27672950	29550	29550	29550	29550	0
292	20250108	134400	27672950	29550	29550	29550	29550	0
293	20250108	134300	27672950	29550	29550	29550	29550	0
294	20250108	134200	27672950	29550	29550	29550	29550	0
295	20250108	134100	27672950	29550	29550	29550	29550	0
296	20250108	134000	27672950	29550	29550	29550	29550	0
297	20250108	133900	27672950	29550	29550	29550	29550	0
298	20250108	133800	27672950	29550	29550	29550	29550	50
299	20250108	133700	26195450	29550	29550	29550	29550	0
300	20250108	133600	26195450	29550	29550	29550	29550	0
301	20250108	133500	26195450	29550	29550	29550	29550	0
302	20250108	133400	26195450	29550	29550	29550	29550	0
303	20250108	133300	26195450	29550	29550	29550	29550	0
304	20250108	133200	26195450	29550	29550	29550	29550	0
305	20250108	133100	26195450	29550	29550	29550	29550	0
306	20250108	133000	26195450	29550	29550	29550	29550	0
307	20250108	132900	26195450	29550	29550	29550	29550	0
308	20250108	132800	26195450	29550	29550	29550	29550	0
309	20250108	132700	26195450	29550	29550	29550	29550	0
310	20250108	132600	26195450	29550	29550	29550	29550	0
311	20250108	132500	26195450	29550	29550	29550	29550	0
312	20250108	132400	26195450	29550	29550	29550	29550	0
313	20250108	132300	26195450	29550	29550	29550	29550	0
314	20250108	132200	26195450	29550	29550	29550	29550	0
315	20250108	132100	26195450	29550	29550	29550	29550	30
316	20250108	132000	25308950	29600	29600	29600	29600	0
317	20250108	131900	25308950	29600	29600	29600	29600	0
318	20250108	131800	25308950	29600	29600	29600	29600	0
319	20250108	131700	25308950	29600	29600	29600	29600	1
320	20250108	131600	25279350	29600	29600	29600	29600	0
321	20250108	131500	25279350	29600	29600	29600	29600	0
322	20250108	131400	25279350	29600	29600	29600	29600	1
323	20250108	131300	25249750	29600	29600	29600	29600	4
324	20250108	131200	25131350	29600	29600	29600	29600	0
325	20250108	131100	25131350	29600	29600	29600	29600	0
326	20250108	131000	25131350	29600	29600	29600	29600	50
327	20250108	130900	23651350	29600	29600	29600	29600	0
328	20250108	130800	23651350	29600	29600	29600	29600	0
329	20250108	130700	23651350	29600	29600	29600	29600	0
330	20250108	130600	23651350	29600	29600	29600	29600	0
331	20250108	130500	23651350	29600	29600	29600	29600	0
332	20250108	130400	23651350	29600	29600	29600	29600	0
333	20250108	130300	23651350	29600	29600	29600	29600	0
334	20250108	130200	23651350	29600	29600	29600	29600	0
335	20250108	130100	23651350	29600	29600	29600	29600	0
336	20250108	130000	23651350	29600	29600	29600	29600	1
337	20250108	125900	23621750	29600	29600	29600	29600	0
338	20250108	125800	23621750	29600	29600	29600	29600	0
339	20250108	125700	23621750	29600	29600	29600	29600	0
340	20250108	125600	23621750	29600	29600	29600	29600	0
341	20250108	125500	23621750	29600	29600	29600	29600	0
342	20250108	125400	23621750	29600	29600	29600	29600	0
343	20250108	125300	23621750	29600	29600	29600	29600	0
344	20250108	125200	23621750	29600	29600	29600	29600	0
345	20250108	125100	23621750	29600	29600	29600	29600	0
346	20250108	125000	23621750	29600	29600	29600	29600	0
347	20250108	124900	23621750	29600	29600	29600	29600	0
348	20250108	124800	23621750	29600	29600	29600	29600	0
349	20250108	124700	23621750	29600	29600	29600	29600	1
350	20250108	124600	23592150	29550	29550	29550	29550	0
351	20250108	124500	23592150	29550	29550	29550	29550	0
352	20250108	124400	23592150	29550	29550	29550	29550	0
353	20250108	124300	23592150	29550	29550	29550	29550	0
354	20250108	124200	23592150	29550	29550	29550	29550	0
355	20250108	124100	23592150	29550	29550	29550	29550	0
356	20250108	124000	23592150	29550	29550	29550	29550	0
357	20250108	123900	23592150	29550	29550	29550	29550	0
358	20250108	123800	23592150	29550	29550	29550	29550	0
359	20250108	123700	23592150	29550	29550	29550	29550	0
360	20250108	123600	23592150	29550	29550	29550	29550	0
361	20250108	123500	23592150	29550	29550	29550	29550	0
362	20250108	123400	23592150	29550	29550	29550	29550	0
363	20250108	123300	23592150	29550	29550	29550	29550	0
364	20250108	123200	23592150	29550	29550	29550	29550	0
365	20250108	123100	23592150	29550	29550	29550	29550	0
366	20250108	123000	23592150	29550	29550	29550	29550	0
367	20250108	122900	23592150	29550	29550	29550	29550	0
368	20250108	122800	23592150	29550	29550	29550	29550	0
369	20250108	122700	23592150	29550	29550	29550	29550	0
370	20250108	122600	23592150	29550	29550	29550	29550	0
371	20250108	122500	23592150	29550	29550	29550	29550	0
372	20250108	122400	23592150	29550	29550	29550	29550	0
373	20250108	122300	23592150	29550	29550	29550	29550	0
374	20250108	122200	23592150	29550	29550	29550	29550	0
375	20250108	122100	23592150	29550	29550	29550	29550	0
376	20250108	122000	23592150	29550	29550	29550	29550	0
377	20250108	121900	23592150	29550	29550	29550	29550	0
378	20250108	121800	23592150	29550	29550	29550	29550	0
379	20250108	121700	23592150	29550	29550	29550	29550	0
380	20250108	121600	23592150	29550	29550	29550	29550	0
381	20250108	121500	23592150	29550	29550	29550	29550	0
382	20250108	121400	23592150	29550	29550	29550	29550	0
383	20250108	121300	23592150	29550	29550	29550	29550	0
384	20250108	121200	23592150	29550	29550	29550	29550	0
385	20250108	121100	23592150	29550	29550	29550	29550	0
386	20250108	121000	23592150	29550	29550	29550	29550	0
387	20250108	120900	23592150	29550	29550	29550	29550	0
388	20250108	120800	23592150	29550	29550	29550	29550	0
389	20250108	120700	23592150	29550	29550	29550	29550	0
390	20250108	120600	23592150	29550	29550	29550	29550	0
391	20250108	120500	23592150	29550	29550	29550	29550	0
392	20250108	120400	23592150	29550	29550	29550	29550	0
393	20250108	120300	23592150	29550	29550	29550	29550	0
394	20250108	120200	23592150	29550	29550	29550	29550	0
395	20250108	120100	23592150	29550	29550	29550	29550	0
396	20250108	120000	23592150	29550	29550	29550	29550	0
397	20250108	115900	23592150	29550	29550	29550	29550	0
398	20250108	115800	23592150	29550	29550	29550	29550	0
399	20250108	115700	23592150	29550	29550	29550	29550	0
400	20250108	115600	23592150	29550	29550	29550	29550	0
401	20250108	115500	23592150	29550	29550	29550	29550	1
402	20250108	115400	23562600	29600	29600	29600	29600	0
403	20250108	115300	23562600	29600	29600	29600	29600	0
404	20250108	115200	23562600	29600	29600	29600	29600	0
405	20250108	115100	23562600	29600	29600	29600	29600	0
406	20250108	115000	23562600	29600	29600	29600	29600	0
407	20250108	114900	23562600	29600	29600	29600	29600	0
408	20250108	114800	23562600	29600	29600	29600	29600	0
409	20250108	114700	23562600	29600	29600	29600	29600	0
410	20250108	114600	23562600	29600	29600	29600	29600	0
411	20250108	114500	23562600	29600	29600	29600	29600	0
412	20250108	114400	23562600	29600	29600	29600	29600	0
413	20250108	114300	23562600	29600	29550	29600	29550	51
414	20250108	114200	22053050	29600	29600	29600	29600	0
415	20250108	114100	22053050	29600	29600	29600	29600	0
416	20250108	114000	22053050	29600	29650	29650	29600	2
417	20250108	113900	21993800	29700	29700	29700	29700	0
418	20250108	113800	21993800	29700	29700	29700	29700	1
419	20250108	113700	21964100	29700	29700	29700	29700	0
420	20250108	113600	21964100	29700	29700	29700	29700	0
421	20250108	113500	21964100	29700	29700	29700	29700	0
422	20250108	113400	21964100	29700	29700	29700	29700	0
423	20250108	113300	21964100	29700	29700	29700	29700	2
424	20250108	113200	21904700	29700	29700	29700	29700	0
425	20250108	113100	21904700	29700	29700	29700	29700	0
426	20250108	113000	21904700	29700	29700	29700	29700	0
427	20250108	112900	21904700	29700	29700	29700	29700	0
428	20250108	112800	21904700	29700	29700	29700	29700	0
429	20250108	112700	21904700	29700	29700	29700	29700	0
430	20250108	112600	21904700	29700	29700	29700	29700	0
431	20250108	112500	21904700	29700	29700	29700	29700	0
432	20250108	112400	21904700	29700	29700	29700	29700	1
433	20250108	112300	21875000	29700	29700	29700	29700	0
434	20250108	112200	21875000	29700	29700	29700	29700	0
435	20250108	112100	21875000	29700	29700	29700	29700	0
436	20250108	112000	21875000	29700	29700	29700	29700	3
437	20250108	111900	21785900	29700	29700	29700	29700	0
438	20250108	111800	21785900	29700	29700	29700	29700	0
439	20250108	111700	21785900	29700	29700	29700	29700	0
440	20250108	111600	21785900	29700	29700	29700	29700	1
441	20250108	111500	21756200	29700	29700	29700	29700	0
442	20250108	111400	21756200	29700	29700	29700	29700	0
443	20250108	111300	21756200	29700	29700	29700	29700	0
444	20250108	111200	21756200	29700	29700	29700	29700	0
445	20250108	111100	21756200	29700	29700	29700	29700	1
446	20250108	111000	21726500	29600	29600	29600	29600	0
447	20250108	110900	21726500	29600	29600	29600	29600	0
448	20250108	110800	21726500	29600	29600	29600	29600	0
449	20250108	110700	21726500	29600	29600	29600	29600	0
450	20250108	110600	21726500	29600	29600	29600	29600	0
451	20250108	110500	21726500	29600	29600	29600	29600	0
452	20250108	110400	21726500	29600	29600	29600	29600	0
453	20250108	110300	21726500	29600	29600	29600	29600	0
454	20250108	110200	21726500	29600	29600	29600	29600	0
455	20250108	110100	21726500	29600	29600	29600	29600	0
456	20250108	110000	21726500	29600	29600	29600	29600	0
457	20250108	105900	21726500	29600	29600	29600	29600	0
458	20250108	105800	21726500	29600	29600	29600	29600	1
459	20250108	105700	21696900	29650	29650	29650	29650	0
460	20250108	105600	21696900	29650	29650	29650	29650	0
461	20250108	105500	21696900	29650	29650	29650	29650	0
462	20250108	105400	21696900	29650	29650	29650	29650	0
463	20250108	105300	21696900	29650	29650	29650	29650	0
464	20250108	105200	21696900	29650	29650	29650	29650	0
465	20250108	105100	21696900	29650	29650	29650	29650	0
466	20250108	105000	21696900	29650	29650	29650	29650	0
467	20250108	104900	21696900	29650	29650	29650	29650	10
468	20250108	104800	21400400	29600	29600	29600	29600	0
469	20250108	104700	21400400	29600	29600	29600	29600	0
470	20250108	104600	21400400	29600	29600	29600	29600	0
471	20250108	104500	21400400	29600	29600	29600	29600	0
472	20250108	104400	21400400	29600	29600	29600	29600	0
473	20250108	104300	21400400	29600	29600	29600	29600	0
474	20250108	104200	21400400	29600	29600	29600	29600	0
475	20250108	104100	21400400	29600	29600	29600	29600	82
476	20250108	104000	18973200	29600	29600	29600	29600	0
477	20250108	103900	18973200	29600	29600	29600	29600	0
478	20250108	103800	18973200	29600	29600	29600	29600	0
479	20250108	103700	18973200	29600	29600	29600	29600	0
480	20250108	103600	18973200	29600	29600	29600	29600	1
481	20250108	103500	18943600	29550	29550	29550	29550	0
482	20250108	103400	18943600	29550	29550	29550	29550	0
483	20250108	103300	18943600	29550	29550	29550	29550	3
484	20250108	103200	18854950	29550	29550	29550	29550	0
485	20250108	103100	18854950	29550	29550	29550	29550	0
486	20250108	103000	18854950	29550	29550	29550	29550	0
487	20250108	102900	18854950	29550	29550	29550	29550	0
488	20250108	102800	18854950	29550	29550	29550	29550	0
489	20250108	102700	18854950	29550	29550	29550	29550	0
490	20250108	102600	18854950	29550	29550	29550	29550	0
491	20250108	102500	18854950	29550	29550	29550	29550	0
492	20250108	102400	18854950	29550	29600	29600	29550	100
493	20250108	102300	15899900	29700	29700	29700	29700	0
494	20250108	102200	15899900	29700	29700	29700	29700	0
495	20250108	102100	15899900	29700	29700	29700	29700	0
496	20250108	102000	15899900	29700	29700	29700	29700	0
497	20250108	101900	15899900	29700	29700	29700	29700	0
498	20250108	101800	15899900	29700	29700	29700	29700	0
499	20250108	101700	15899900	29700	29700	29700	29700	0
500	20250108	101600	15899900	29700	29700	29700	29700	0
501	20250108	101500	15899900	29700	29700	29700	29700	0
502	20250108	101400	15899900	29700	29700	29700	29700	0
503	20250108	101300	15899900	29700	29700	29700	29700	0
504	20250108	101200	15899900	29700	29700	29700	29700	0
505	20250108	101100	15899900	29700	29700	29700	29700	0
506	20250108	101000	15899900	29700	29700	29700	29700	0
507	20250108	100900	15899900	29700	29700	29700	29700	0
508	20250108	100800	15899900	29700	29700	29700	29700	0
509	20250108	100700	15899900	29700	29700	29700	29700	0
510	20250108	100600	15899900	29700	29700	29700	29700	0
511	20250108	100500	15899900	29700	29700	29700	29700	0
512	20250108	100400	15899900	29700	29700	29700	29700	0
513	20250108	100300	15899900	29700	29700	29700	29700	0
514	20250108	100200	15899900	29700	29700	29700	29700	0
515	20250108	100100	15899900	29700	29700	29700	29700	0
516	20250108	100000	15899900	29700	29700	29700	29700	1
517	20250108	095900	15870200	29550	29550	29550	29550	0
518	20250108	095800	15870200	29550	29550	29550	29550	0
519	20250108	095700	15870200	29550	29550	29550	29550	0
520	20250108	095600	15870200	29550	29550	29550	29550	0
521	20250108	095500	15870200	29550	29550	29550	29550	0
522	20250108	095400	15870200	29550	29550	29550	29550	0
523	20250108	095300	15870200	29550	29550	29550	29550	0
524	20250108	095200	15870200	29550	29550	29550	29550	0
525	20250108	095100	15870200	29550	29550	29550	29550	1
526	20250108	095000	15840650	29650	29650	29650	29650	1
527	20250108	094900	15811000	29700	29700	29700	29700	1
528	20250108	094800	15781300	29500	29500	29500	29500	0
529	20250108	094700	15781300	29500	29450	29500	29450	350
530	20250108	094600	5458800	29450	29450	29450	29450	0
531	20250108	094500	5458800	29450	29450	29450	29450	0
532	20250108	094400	5458800	29450	29450	29450	29450	0
533	20250108	094300	5458800	29450	29450	29450	29450	0
534	20250108	094200	5458800	29450	29450	29450	29450	0
535	20250108	094100	5458800	29450	29450	29450	29450	0
536	20250108	094000	5458800	29450	29450	29450	29450	5
537	20250108	093900	5311550	29300	29300	29300	29300	0
538	20250108	093800	5311550	29300	29300	29300	29300	0
539	20250108	093700	5311550	29300	29300	29300	29300	0
540	20250108	093600	5311550	29300	29300	29300	29300	0
541	20250108	093500	5311550	29300	29300	29300	29300	0
542	20250108	093400	5311550	29300	29300	29300	29300	0
543	20250108	093300	5311550	29300	29450	29450	29300	3
544	20250108	093200	5223400	29350	29500	29500	29300	14
545	20250108	093100	4811800	29400	29450	29450	29400	2
546	20250108	093000	4752950	29450	29450	29450	29450	0
547	20250108	092900	4752950	29450	29450	29450	29450	0
548	20250108	092800	4752950	29450	29450	29450	29450	24
549	20250108	092700	4046150	29400	29450	29450	29400	100
550	20250108	092600	1105800	29900	29900	29900	29900	0
551	20250108	092500	1105800	29900	29900	29900	29900	0
552	20250108	092400	1105800	29900	29900	29900	29900	0
553	20250108	092300	1105800	29900	29900	29900	29900	0
554	20250108	092200	1105800	29900	29900	29900	29900	0
555	20250108	092100	1105800	29900	29900	29900	29900	0
556	20250108	092000	1105800	29900	29900	29900	29900	0
557	20250108	091900	1105800	29900	29900	29900	29900	1
558	20250108	091800	1075900	29900	29900	29900	29900	0
559	20250108	091700	1075900	29900	29900	29900	29900	0
560	20250108	091600	1075900	29900	29900	29900	29900	0
561	20250108	091500	1075900	29900	29900	29900	29900	0
562	20250108	091400	1075900	29900	29900	29900	29900	0
563	20250108	091300	1075900	29900	29900	29900	29900	0
564	20250108	091200	1075900	29900	29900	29900	29900	0
565	20250108	091100	1075900	29900	29900	29900	29900	0
566	20250108	091000	1075900	29900	29800	29900	29800	25
567	20250108	090900	328900	29900	29900	29900	29900	0
568	20250108	090800	328900	29900	29900	29900	29900	0
569	20250108	090700	328900	29900	29900	29900	29900	0
570	20250108	090600	328900	29900	29900	29900	29900	0
571	20250108	090500	328900	29900	29900	29900	29900	0
572	20250108	090400	328900	29900	29900	29900	29900	0
573	20250108	090300	328900	29900	29900	29900	29900	0
574	20250108	090200	328900	29900	29900	29900	29900	0
575	20250108	090100	328900	29900	29900	29900	29900	0
576	20250108	090000	328900	29900	29900	29900	29900	11