KissMeData/001460/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	183400	12919800	29450	29450	29450	29450	39
3	20250115	183300	12919800	29450	29450	29450	29450	0
4	20250115	183200	12919800	29450	29450	29450	29450	0
5	20250115	183100	12919800	29450	29450	29450	29450	0
6	20250115	183000	12919800	29450	29450	29450	29450	0
7	20250115	182900	12919800	29450	29450	29450	29450	0
8	20250115	182800	12919800	29450	29450	29450	29450	0
9	20250115	182700	12919800	29450	29450	29450	29450	0
10	20250115	182600	12919800	29450	29450	29450	29450	0
11	20250115	182500	12919800	29450	29450	29450	29450	0
12	20250115	182400	12919800	29450	29450	29450	29450	0
13	20250115	182300	12919800	29450	29450	29450	29450	0
14	20250115	182200	12919800	29450	29450	29450	29450	0
15	20250115	182100	12919800	29450	29450	29450	29450	0
16	20250115	182000	12919800	29450	29450	29450	29450	0
17	20250115	181900	12919800	29450	29450	29450	29450	0
18	20250115	181800	12919800	29450	29450	29450	29450	0
19	20250115	181700	12919800	29450	29450	29450	29450	0
20	20250115	181600	12919800	29450	29450	29450	29450	0
21	20250115	181500	12919800	29450	29450	29450	29450	0
22	20250115	181400	12919800	29450	29450	29450	29450	0
23	20250115	181300	12919800	29450	29450	29450	29450	0
24	20250115	181200	12919800	29450	29450	29450	29450	0
25	20250115	181100	12919800	29450	29450	29450	29450	0
26	20250115	181000	12919800	29450	29450	29450	29450	0
27	20250115	180900	12919800	29450	29450	29450	29450	0
28	20250115	180800	12919800	29450	29450	29450	29450	0
29	20250115	180700	12919800	29450	29450	29450	29450	0
30	20250115	180600	12919800	29450	29450	29450	29450	0
31	20250115	180500	12919800	29450	29450	29450	29450	0
32	20250115	180400	12919800	29450	29450	29450	29450	39
33	20250115	180300	12919800	29450	29450	29450	29450	0
34	20250115	180200	12919800	29450	29450	29450	29450	0
35	20250115	180100	12919800	29450	29450	29450	29450	0
36	20250115	180000	12919800	29450	29450	29450	29450	0
37	20250115	175900	12919800	29450	29450	29450	29450	0
38	20250115	175800	12919800	29450	29450	29450	29450	0
39	20250115	175700	12919800	29450	29450	29450	29450	0
40	20250115	175600	12919800	29450	29450	29450	29450	0
41	20250115	175500	12919800	29450	29450	29450	29450	0
42	20250115	175400	12919800	29450	29450	29450	29450	0
43	20250115	175300	12919800	29450	29450	29450	29450	0
44	20250115	175200	12919800	29450	29450	29450	29450	0
45	20250115	175100	12919800	29450	29450	29450	29450	0
46	20250115	175000	12919800	29450	29450	29450	29450	0
47	20250115	174900	12919800	29450	29450	29450	29450	0
48	20250115	174800	12919800	29450	29450	29450	29450	0
49	20250115	174700	12919800	29450	29450	29450	29450	0
50	20250115	174600	12919800	29450	29450	29450	29450	0
51	20250115	174500	12919800	29450	29450	29450	29450	0
52	20250115	174400	12919800	29450	29450	29450	29450	0
53	20250115	174300	12919800	29450	29450	29450	29450	0
54	20250115	174200	12919800	29450	29450	29450	29450	0
55	20250115	174100	12919800	29450	29450	29450	29450	0
56	20250115	174000	12919800	29450	29450	29450	29450	0
57	20250115	173900	12919800	29450	29450	29450	29450	0
58	20250115	173800	12919800	29450	29450	29450	29450	0
59	20250115	173700	12919800	29450	29450	29450	29450	0
60	20250115	173600	12919800	29450	29450	29450	29450	0
61	20250115	173500	12919800	29450	29450	29450	29450	0
62	20250115	173400	12919800	29450	29450	29450	29450	39
63	20250115	173300	12919800	29450	29450	29450	29450	0
64	20250115	173200	12919800	29450	29450	29450	29450	0
65	20250115	173100	12919800	29450	29450	29450	29450	0
66	20250115	173000	12919800	29450	29450	29450	29450	0
67	20250115	172900	12919800	29450	29450	29450	29450	0
68	20250115	172800	12919800	29450	29450	29450	29450	0
69	20250115	172700	12919800	29450	29450	29450	29450	0
70	20250115	172600	12919800	29450	29450	29450	29450	0
71	20250115	172500	12919800	29450	29450	29450	29450	0
72	20250115	172400	12919800	29450	29450	29450	29450	0
73	20250115	172300	12919800	29450	29450	29450	29450	0
74	20250115	172200	12919800	29450	29450	29450	29450	0
75	20250115	172100	12919800	29450	29450	29450	29450	0
76	20250115	172000	12919800	29450	29450	29450	29450	0
77	20250115	171900	12919800	29450	29450	29450	29450	0
78	20250115	171800	12919800	29450	29450	29450	29450	0
79	20250115	171700	12919800	29450	29450	29450	29450	0
80	20250115	171600	12919800	29450	29450	29450	29450	0
81	20250115	171500	12919800	29450	29450	29450	29450	0
82	20250115	171400	12919800	29450	29450	29450	29450	0
83	20250115	171300	12919800	29450	29450	29450	29450	0
84	20250115	171200	12919800	29450	29450	29450	29450	0
85	20250115	171100	12919800	29450	29450	29450	29450	0
86	20250115	171000	12919800	29450	29450	29450	29450	0
87	20250115	170900	12919800	29450	29450	29450	29450	0
88	20250115	170800	12919800	29450	29450	29450	29450	0
89	20250115	170700	12919800	29450	29450	29450	29450	0
90	20250115	170600	12919800	29450	29450	29450	29450	0
91	20250115	170500	12919800	29450	29450	29450	29450	0
92	20250115	170400	12919800	29450	29450	29450	29450	39
93	20250115	170300	12919800	29450	29450	29450	29450	0
94	20250115	170200	12919800	29450	29450	29450	29450	0
95	20250115	170100	12919800	29450	29450	29450	29450	0
96	20250115	170000	12919800	29450	29450	29450	29450	0
97	20250115	165900	12919800	29450	29450	29450	29450	0
98	20250115	165800	12919800	29450	29450	29450	29450	0
99	20250115	165700	12919800	29450	29450	29450	29450	0
100	20250115	165600	12919800	29450	29450	29450	29450	0
101	20250115	165500	12919800	29450	29450	29450	29450	0
102	20250115	165400	12919800	29450	29450	29450	29450	0
103	20250115	165300	12919800	29450	29450	29450	29450	0
104	20250115	165200	12919800	29450	29450	29450	29450	0
105	20250115	165100	12919800	29450	29450	29450	29450	0
106	20250115	165000	12919800	29450	29450	29450	29450	0
107	20250115	164900	12919800	29450	29450	29450	29450	0
108	20250115	164800	12919800	29450	29450	29450	29450	0
109	20250115	164700	12919800	29450	29450	29450	29450	0
110	20250115	164600	12919800	29450	29450	29450	29450	0
111	20250115	164500	12919800	29450	29450	29450	29450	0
112	20250115	164400	12919800	29450	29450	29450	29450	0
113	20250115	164300	12919800	29450	29450	29450	29450	0
114	20250115	164200	12919800	29450	29450	29450	29450	0
115	20250115	164100	12919800	29450	29450	29450	29450	0
116	20250115	164000	12919800	29450	29450	29450	29450	0
117	20250115	163900	12919800	29450	29450	29450	29450	0
118	20250115	163800	12919800	29450	29450	29450	29450	0
119	20250115	163700	12919800	29450	29450	29450	29450	0
120	20250115	163600	12919800	29450	29450	29450	29450	0
121	20250115	163500	12919800	29450	29450	29450	29450	0
122	20250115	163400	12919800	29450	29450	29450	29450	39
123	20250115	163300	12919800	29450	29450	29450	29450	0
124	20250115	163200	12919800	29450	29450	29450	29450	0
125	20250115	163100	12919800	29450	29450	29450	29450	0
126	20250115	163000	12919800	29450	29450	29450	29450	0
127	20250115	162900	12919800	29450	29450	29450	29450	0
128	20250115	162800	12919800	29450	29450	29450	29450	0
129	20250115	162700	12919800	29450	29450	29450	29450	0
130	20250115	162600	12919800	29450	29450	29450	29450	0
131	20250115	162500	12919800	29450	29450	29450	29450	0
132	20250115	162400	12919800	29450	29450	29450	29450	0
133	20250115	162300	12919800	29450	29450	29450	29450	0
134	20250115	162200	12919800	29450	29450	29450	29450	0
135	20250115	162100	12919800	29450	29450	29450	29450	0
136	20250115	162000	12919800	29450	29450	29450	29450	0
137	20250115	161900	12919800	29450	29450	29450	29450	0
138	20250115	161800	12919800	29450	29450	29450	29450	0
139	20250115	161700	12919800	29450	29450	29450	29450	0
140	20250115	161600	12919800	29450	29450	29450	29450	0
141	20250115	161500	12919800	29450	29450	29450	29450	0
142	20250115	161400	12919800	29450	29450	29450	29450	0
143	20250115	161300	12919800	29450	29450	29450	29450	0
144	20250115	161200	12919800	29450	29450	29450	29450	0
145	20250115	161100	12919800	29450	29450	29450	29450	0
146	20250115	161000	12919800	29450	29450	29450	29450	0
147	20250115	160900	12919800	29450	29450	29450	29450	0
148	20250115	160800	12919800	29450	29450	29450	29450	0
149	20250115	160700	12919800	29450	29450	29450	29450	0
150	20250115	160600	12919800	29450	29450	29450	29450	0
151	20250115	160500	12919800	29450	29450	29450	29450	0
152	20250115	160400	12919800	29450	29450	29450	29450	39
153	20250115	160300	12919800	29450	29450	29450	29450	0
154	20250115	160200	12919800	29450	29450	29450	29450	0
155	20250115	160100	12919800	29450	29450	29450	29450	0
156	20250115	160000	12919800	29450	29450	29450	29450	0
157	20250115	155900	12919800	29450	29450	29450	29450	0
158	20250115	155800	12919800	29450	29450	29450	29450	0
159	20250115	155700	12919800	29450	29450	29450	29450	0
160	20250115	155600	12919800	29450	29450	29450	29450	0
161	20250115	155500	12919800	29450	29450	29450	29450	0
162	20250115	155400	12919800	29450	29450	29450	29450	0
163	20250115	155300	12919800	29450	29450	29450	29450	0
164	20250115	155200	12919800	29450	29450	29450	29450	0
165	20250115	155100	12919800	29450	29450	29450	29450	0
166	20250115	155000	12919800	29450	29450	29450	29450	0
167	20250115	154900	12919800	29450	29450	29450	29450	0
168	20250115	154800	12919800	29450	29450	29450	29450	0
169	20250115	154700	12919800	29450	29450	29450	29450	0
170	20250115	154600	12919800	29450	29450	29450	29450	0
171	20250115	154500	12919800	29450	29450	29450	29450	0
172	20250115	154400	12919800	29450	29450	29450	29450	0
173	20250115	154300	12919800	29450	29450	29450	29450	0
174	20250115	154200	12919800	29450	29450	29450	29450	0
175	20250115	154100	12919800	29450	29450	29450	29450	0
176	20250115	154000	12919800	29450	29450	29450	29450	0
177	20250115	153900	12919800	29450	29450	29450	29450	0
178	20250115	153800	12919800	29450	29450	29450	29450	0
179	20250115	153700	12919800	29450	29450	29450	29450	0
180	20250115	153600	12919800	29450	29450	29450	29450	0
181	20250115	153500	12919800	29450	29450	29450	29450	0
182	20250115	153400	12919800	29450	29450	29450	29450	39
183	20250115	153300	12919800	29450	29450	29450	29450	0
184	20250115	153200	12919800	29450	29450	29450	29450	0
185	20250115	153100	12919800	29450	29450	29450	29450	0
186	20250115	153000	12919800	29450	29450	29450	29450	39
187	20250115	152900	11771250	29450	29450	29450	29450	0
188	20250115	152800	11771250	29450	29450	29450	29450	0
189	20250115	152700	11771250	29450	29450	29450	29450	0
190	20250115	152600	11771250	29450	29450	29450	29450	0
191	20250115	152500	11771250	29450	29450	29450	29450	0
192	20250115	152400	11771250	29450	29450	29450	29450	0
193	20250115	152300	11771250	29450	29450	29450	29450	0
194	20250115	152200	11771250	29450	29450	29450	29450	0
195	20250115	152100	11771250	29450	29450	29450	29450	0
196	20250115	152000	11771250	29450	29450	29450	29450	0
197	20250115	151900	11771250	29450	29450	29450	29450	0
198	20250115	151800	11771250	29450	29450	29450	29450	2
199	20250115	151700	11712350	29450	29450	29450	29450	0
200	20250115	151600	11712350	29450	29450	29450	29450	0
201	20250115	151500	11712350	29450	29450	29450	29450	0
202	20250115	151400	11712350	29450	29450	29450	29450	0
203	20250115	151300	11712350	29450	29450	29450	29450	0
204	20250115	151200	11712350	29450	29450	29450	29450	0
205	20250115	151100	11712350	29450	29450	29450	29450	1
206	20250115	151000	11682900	29500	29500	29500	29500	0
207	20250115	150900	11682900	29500	29500	29500	29500	4
208	20250115	150800	11564900	29500	29500	29500	29500	0
209	20250115	150700	11564900	29500	29500	29500	29500	0
210	20250115	150600	11564900	29500	29500	29500	29500	0
211	20250115	150500	11564900	29500	29500	29500	29500	1
212	20250115	150400	11535400	29450	29450	29450	29450	0
213	20250115	150300	11535400	29450	29450	29450	29450	0
214	20250115	150200	11535400	29450	29450	29450	29450	0
215	20250115	150100	11535400	29450	29450	29450	29450	0
216	20250115	150000	11535400	29450	29450	29450	29450	1
217	20250115	145900	11505950	29450	29450	29450	29450	0
218	20250115	145800	11505950	29450	29600	29600	29450	3
219	20250115	145700	11417450	29600	29600	29600	29600	0
220	20250115	145600	11417450	29600	29600	29600	29600	0
221	20250115	145500	11417450	29600	29600	29600	29600	0
222	20250115	145400	11417450	29600	29600	29600	29600	0
223	20250115	145300	11417450	29600	29500	29600	29500	3
224	20250115	145200	11328750	29450	29450	29450	29450	0
225	20250115	145100	11328750	29450	29450	29450	29450	0
226	20250115	145000	11328750	29450	29450	29450	29450	0
227	20250115	144900	11328750	29450	29450	29450	29450	0
228	20250115	144800	11328750	29450	29450	29450	29450	0
229	20250115	144700	11328750	29450	29450	29450	29450	0
230	20250115	144600	11328750	29450	29450	29450	29450	0
231	20250115	144500	11328750	29450	29450	29450	29450	11
232	20250115	144400	11004800	29600	29600	29600	29600	0
233	20250115	144300	11004800	29600	29550	29600	29500	3
234	20250115	144200	10916150	29600	29600	29600	29600	0
235	20250115	144100	10916150	29600	29600	29600	29600	0
236	20250115	144000	10916150	29600	29600	29600	29600	0
237	20250115	143900	10916150	29600	29600	29600	29600	0
238	20250115	143800	10916150	29600	29600	29600	29600	0
239	20250115	143700	10916150	29600	29600	29600	29600	0
240	20250115	143600	10916150	29600	29600	29600	29600	0
241	20250115	143500	10916150	29600	29600	29600	29600	0
242	20250115	143400	10916150	29600	29600	29600	29600	0
243	20250115	143300	10916150	29600	29600	29600	29600	0
244	20250115	143200	10916150	29600	29600	29600	29600	0
245	20250115	143100	10916150	29600	29600	29600	29600	0
246	20250115	143000	10916150	29600	29600	29600	29600	0
247	20250115	142900	10916150	29600	29600	29600	29600	0
248	20250115	142800	10916150	29600	29600	29600	29600	0
249	20250115	142700	10916150	29600	29600	29600	29600	0
250	20250115	142600	10916150	29600	29600	29600	29600	0
251	20250115	142500	10916150	29600	29600	29600	29600	0
252	20250115	142400	10916150	29600	29600	29600	29600	0
253	20250115	142300	10916150	29600	29600	29600	29600	1
254	20250115	142200	10886550	29800	29800	29800	29800	0
255	20250115	142100	10886550	29800	29800	29800	29800	0
256	20250115	142000	10886550	29800	29800	29800	29800	0
257	20250115	141900	10886550	29800	29800	29800	29800	0
258	20250115	141800	10886550	29800	29800	29800	29800	0
259	20250115	141700	10886550	29800	29800	29800	29800	0
260	20250115	141600	10886550	29800	29800	29800	29800	0
261	20250115	141500	10886550	29800	29800	29800	29800	0
262	20250115	141400	10886550	29800	29800	29800	29800	0
263	20250115	141300	10886550	29800	29800	29800	29800	0
264	20250115	141200	10886550	29800	29800	29800	29800	0
265	20250115	141100	10886550	29800	29800	29800	29800	0
266	20250115	141000	10886550	29800	29800	29800	29800	0
267	20250115	140900	10886550	29800	29800	29800	29800	0
268	20250115	140800	10886550	29800	29800	29800	29800	0
269	20250115	140700	10886550	29800	29800	29800	29800	0
270	20250115	140600	10886550	29800	29800	29800	29800	0
271	20250115	140500	10886550	29800	29800	29800	29800	0
272	20250115	140400	10886550	29800	29800	29800	29800	0
273	20250115	140300	10886550	29800	29800	29800	29800	0
274	20250115	140200	10886550	29800	29800	29800	29800	0
275	20250115	140100	10886550	29800	29800	29800	29800	0
276	20250115	140000	10886550	29800	29800	29800	29800	0
277	20250115	135900	10886550	29800	29800	29800	29800	0
278	20250115	135800	10886550	29800	29800	29800	29800	0
279	20250115	135700	10886550	29800	29800	29800	29800	0
280	20250115	135600	10886550	29800	29800	29800	29800	0
281	20250115	135500	10886550	29800	29800	29800	29800	0
282	20250115	135400	10886550	29800	29800	29800	29800	0
283	20250115	135300	10886550	29800	29800	29800	29800	0
284	20250115	135200	10886550	29800	29800	29800	29800	0
285	20250115	135100	10886550	29800	29800	29800	29800	0
286	20250115	135000	10886550	29800	29800	29800	29800	0
287	20250115	134900	10886550	29800	29800	29800	29800	0
288	20250115	134800	10886550	29800	29800	29800	29800	0
289	20250115	134700	10886550	29800	29800	29800	29800	0
290	20250115	134600	10886550	29800	29800	29800	29800	0
291	20250115	134500	10886550	29800	29800	29800	29800	0
292	20250115	134400	10886550	29800	29800	29800	29800	0
293	20250115	134300	10886550	29800	29800	29800	29800	0
294	20250115	134200	10886550	29800	29800	29800	29800	0
295	20250115	134100	10886550	29800	29800	29800	29800	0
296	20250115	134000	10886550	29800	29800	29800	29800	0
297	20250115	133900	10886550	29800	29800	29800	29800	0
298	20250115	133800	10886550	29800	29800	29800	29800	0
299	20250115	133700	10886550	29800	29800	29800	29800	0
300	20250115	133600	10886550	29800	29800	29800	29800	0
301	20250115	133500	10886550	29800	29800	29800	29800	0
302	20250115	133400	10886550	29800	29800	29800	29800	0
303	20250115	133300	10886550	29800	29800	29800	29800	0
304	20250115	133200	10886550	29800	29800	29800	29800	0
305	20250115	133100	10886550	29800	29800	29800	29800	0
306	20250115	133000	10886550	29800	29800	29800	29800	0
307	20250115	132900	10886550	29800	29800	29800	29800	0
308	20250115	132800	10886550	29800	29800	29800	29800	0
309	20250115	132700	10886550	29800	29800	29800	29800	0
310	20250115	132600	10886550	29800	29800	29800	29800	0
311	20250115	132500	10886550	29800	29800	29800	29800	0
312	20250115	132400	10886550	29800	29800	29800	29800	0
313	20250115	132300	10886550	29800	29800	29800	29800	0
314	20250115	132200	10886550	29800	29800	29800	29800	0
315	20250115	132100	10886550	29800	29800	29800	29800	0
316	20250115	132000	10886550	29800	29800	29800	29800	0
317	20250115	131900	10886550	29800	29800	29800	29800	0
318	20250115	131800	10886550	29800	29800	29800	29800	0
319	20250115	131700	10886550	29800	29800	29800	29800	0
320	20250115	131600	10886550	29800	29800	29800	29800	0
321	20250115	131500	10886550	29800	29800	29800	29800	0
322	20250115	131400	10886550	29800	29800	29800	29800	0
323	20250115	131300	10886550	29800	29800	29800	29800	0
324	20250115	131200	10886550	29800	29800	29800	29800	0
325	20250115	131100	10886550	29800	29800	29800	29800	0
326	20250115	131000	10886550	29800	29800	29800	29800	0
327	20250115	130900	10886550	29800	29800	29800	29800	0
328	20250115	130800	10886550	29800	29800	29800	29800	0
329	20250115	130700	10886550	29800	29800	29800	29800	0
330	20250115	130600	10886550	29800	29800	29800	29800	0
331	20250115	130500	10886550	29800	29800	29800	29800	0
332	20250115	130400	10886550	29800	29800	29800	29800	0
333	20250115	130300	10886550	29800	29800	29800	29800	0
334	20250115	130200	10886550	29800	29800	29800	29800	0
335	20250115	130100	10886550	29800	29800	29800	29800	0
336	20250115	130000	10886550	29800	29800	29800	29800	0
337	20250115	125900	10886550	29800	29800	29800	29800	0
338	20250115	125800	10886550	29800	29800	29800	29800	0
339	20250115	125700	10886550	29800	29800	29800	29800	0
340	20250115	125600	10886550	29800	29700	29800	29700	12
341	20250115	125500	10529400	29750	29650	29750	29650	2
342	20250115	125400	10470000	29750	29750	29750	29750	0
343	20250115	125300	10470000	29750	29750	29750	29750	0
344	20250115	125200	10470000	29750	29750	29750	29750	0
345	20250115	125100	10470000	29750	29750	29750	29750	0
346	20250115	125000	10470000	29750	29750	29750	29750	0
347	20250115	124900	10470000	29750	29750	29750	29750	0
348	20250115	124800	10470000	29750	29750	29750	29750	0
349	20250115	124700	10470000	29750	29750	29750	29750	0
350	20250115	124600	10470000	29750	29750	29750	29750	0
351	20250115	124500	10470000	29750	29750	29750	29750	0
352	20250115	124400	10470000	29750	29750	29750	29750	0
353	20250115	124300	10470000	29750	29750	29750	29750	0
354	20250115	124200	10470000	29750	29750	29750	29750	0
355	20250115	124100	10470000	29750	29750	29750	29750	0
356	20250115	124000	10470000	29750	29750	29750	29750	0
357	20250115	123900	10470000	29750	29750	29750	29750	0
358	20250115	123800	10470000	29750	29750	29750	29750	0
359	20250115	123700	10470000	29750	29750	29750	29750	0
360	20250115	123600	10470000	29750	29750	29750	29750	0
361	20250115	123500	10470000	29750	29750	29750	29750	0
362	20250115	123400	10470000	29750	29750	29750	29750	0
363	20250115	123300	10470000	29750	29750	29750	29750	0
364	20250115	123200	10470000	29750	29750	29750	29750	0
365	20250115	123100	10470000	29750	29750	29750	29750	0
366	20250115	123000	10470000	29750	29750	29750	29750	0
367	20250115	122900	10470000	29750	29650	29750	29650	2
368	20250115	122800	10410600	29750	29750	29750	29750	0
369	20250115	122700	10410600	29750	29750	29750	29750	1
370	20250115	122600	10380850	29650	29650	29650	29650	1
371	20250115	122500	10351200	29650	29650	29650	29650	0
372	20250115	122400	10351200	29650	29650	29650	29650	0
373	20250115	122300	10351200	29650	29650	29650	29650	0
374	20250115	122200	10351200	29650	29650	29650	29650	0
375	20250115	122100	10351200	29650	29650	29650	29650	0
376	20250115	122000	10351200	29650	29650	29650	29650	0
377	20250115	121900	10351200	29650	29650	29650	29650	0
378	20250115	121800	10351200	29650	29650	29650	29650	0
379	20250115	121700	10351200	29650	29650	29650	29650	0
380	20250115	121600	10351200	29650	29650	29650	29650	0
381	20250115	121500	10351200	29650	29650	29650	29650	0
382	20250115	121400	10351200	29650	29650	29650	29650	0
383	20250115	121300	10351200	29650	29650	29650	29650	0
384	20250115	121200	10351200	29650	29650	29650	29650	0
385	20250115	121100	10351200	29650	29650	29650	29650	0
386	20250115	121000	10351200	29650	29650	29650	29650	0
387	20250115	120900	10351200	29650	29650	29650	29650	0
388	20250115	120800	10351200	29650	29650	29650	29650	1
389	20250115	120700	10321550	29700	29700	29700	29700	0
390	20250115	120600	10321550	29700	29700	29700	29700	0
391	20250115	120500	10321550	29700	29700	29700	29700	0
392	20250115	120400	10321550	29700	29700	29700	29700	0
393	20250115	120300	10321550	29700	29700	29700	29700	0
394	20250115	120200	10321550	29700	29700	29700	29700	0
395	20250115	120100	10321550	29700	29700	29700	29700	0
396	20250115	120000	10321550	29700	29700	29700	29700	0
397	20250115	115900	10321550	29700	29700	29700	29700	19
398	20250115	115800	9757250	29700	29700	29700	29700	0
399	20250115	115700	9757250	29700	29700	29700	29700	0
400	20250115	115600	9757250	29700	29700	29700	29700	0
401	20250115	115500	9757250	29700	29700	29700	29700	11
402	20250115	115400	9430550	29700	29700	29700	29700	0
403	20250115	115300	9430550	29700	29700	29700	29700	20
404	20250115	115200	8836550	29700	29700	29700	29700	0
405	20250115	115100	8836550	29700	29700	29700	29700	0
406	20250115	115000	8836550	29700	29700	29700	29700	50
407	20250115	114900	7351550	29700	29700	29700	29700	0
408	20250115	114800	7351550	29700	29700	29700	29700	0
409	20250115	114700	7351550	29700	29700	29700	29700	0
410	20250115	114600	7351550	29700	29700	29700	29700	0
411	20250115	114500	7351550	29700	29700	29700	29700	0
412	20250115	114400	7351550	29700	29700	29700	29700	0
413	20250115	114300	7351550	29700	29700	29700	29700	0
414	20250115	114200	7351550	29700	29700	29700	29700	0
415	20250115	114100	7351550	29700	29700	29700	29700	0
416	20250115	114000	7351550	29700	29700	29700	29700	0
417	20250115	113900	7351550	29700	29700	29700	29700	0
418	20250115	113800	7351550	29700	29700	29700	29700	0
419	20250115	113700	7351550	29700	29700	29700	29700	0
420	20250115	113600	7351550	29700	29700	29700	29700	0
421	20250115	113500	7351550	29700	29700	29700	29700	0
422	20250115	113400	7351550	29700	29700	29700	29700	0
423	20250115	113300	7351550	29700	29700	29700	29700	0
424	20250115	113200	7351550	29700	29700	29700	29700	0
425	20250115	113100	7351550	29700	29700	29700	29700	0
426	20250115	113000	7351550	29700	29700	29700	29700	0
427	20250115	112900	7351550	29700	29700	29700	29700	0
428	20250115	112800	7351550	29700	29700	29700	29700	0
429	20250115	112700	7351550	29700	29700	29700	29700	0
430	20250115	112600	7351550	29700	29700	29700	29700	0
431	20250115	112500	7351550	29700	29700	29700	29700	0
432	20250115	112400	7351550	29700	29700	29700	29700	0
433	20250115	112300	7351550	29700	29700	29700	29700	0
434	20250115	112200	7351550	29700	29700	29700	29700	0
435	20250115	112100	7351550	29700	29700	29700	29700	0
436	20250115	112000	7351550	29700	29700	29700	29700	0
437	20250115	111900	7351550	29700	29700	29700	29700	0
438	20250115	111800	7351550	29700	29700	29700	29700	0
439	20250115	111700	7351550	29700	29700	29700	29700	28
440	20250115	111600	6519950	29700	29700	29700	29700	0
441	20250115	111500	6519950	29700	29700	29700	29700	0
442	20250115	111400	6519950	29700	29700	29700	29700	70
443	20250115	111300	4440950	29700	29700	29700	29700	0
444	20250115	111200	4440950	29700	29700	29700	29700	0
445	20250115	111100	4440950	29700	29700	29700	29700	18
446	20250115	111000	3906350	29600	29600	29600	29600	0
447	20250115	110900	3906350	29600	29600	29600	29600	0
448	20250115	110800	3906350	29600	29600	29600	29600	0
449	20250115	110700	3906350	29600	29600	29600	29600	0
450	20250115	110600	3906350	29600	29600	29600	29600	0
451	20250115	110500	3906350	29600	29600	29600	29600	0
452	20250115	110400	3906350	29600	29600	29600	29600	0
453	20250115	110300	3906350	29600	29600	29600	29600	0
454	20250115	110200	3906350	29600	29600	29600	29600	0
455	20250115	110100	3906350	29600	29600	29600	29600	0
456	20250115	110000	3906350	29600	29550	29600	29550	42
457	20250115	105900	2665200	29500	29500	29500	29500	0
458	20250115	105800	2665200	29500	29500	29500	29500	0
459	20250115	105700	2665200	29500	29500	29500	29500	0
460	20250115	105600	2665200	29500	29500	29500	29500	0
461	20250115	105500	2665200	29500	29500	29500	29500	1
462	20250115	105400	2635700	29500	29500	29500	29500	2
463	20250115	105300	2576700	29500	29500	29500	29500	0
464	20250115	105200	2576700	29500	29500	29500	29500	0
465	20250115	105100	2576700	29500	29500	29500	29500	0
466	20250115	105000	2576700	29500	29500	29500	29500	0
467	20250115	104900	2576700	29500	29500	29500	29500	0
468	20250115	104800	2576700	29500	29500	29500	29500	0
469	20250115	104700	2576700	29500	29500	29500	29500	0
470	20250115	104600	2576700	29500	29500	29500	29500	0
471	20250115	104500	2576700	29500	29500	29500	29500	0
472	20250115	104400	2576700	29500	29500	29500	29500	2
473	20250115	104300	2517700	29550	29550	29550	29550	0
474	20250115	104200	2517700	29550	29550	29550	29550	0
475	20250115	104100	2517700	29550	29550	29550	29550	0
476	20250115	104000	2517700	29550	29550	29550	29550	1
477	20250115	103900	2488150	29600	29600	29600	29600	0
478	20250115	103800	2488150	29600	29600	29600	29600	0
479	20250115	103700	2488150	29600	29650	29650	29600	3
480	20250115	103600	2399250	29800	29800	29800	29800	0
481	20250115	103500	2399250	29800	29800	29800	29800	0
482	20250115	103400	2399250	29800	29800	29800	29800	0
483	20250115	103300	2399250	29800	29800	29800	29800	0
484	20250115	103200	2399250	29800	29800	29800	29800	0
485	20250115	103100	2399250	29800	29800	29800	29800	0
486	20250115	103000	2399250	29800	29800	29800	29800	0
487	20250115	102900	2399250	29800	29800	29800	29800	0
488	20250115	102800	2399250	29800	29800	29800	29800	0
489	20250115	102700	2399250	29800	29800	29800	29800	0
490	20250115	102600	2399250	29800	29800	29800	29800	0
491	20250115	102500	2399250	29800	29800	29800	29800	0
492	20250115	102400	2399250	29800	29800	29800	29800	0
493	20250115	102300	2399250	29800	29800	29800	29800	0
494	20250115	102200	2399250	29800	29800	29800	29800	0
495	20250115	102100	2399250	29800	29800	29800	29800	0
496	20250115	102000	2399250	29800	29800	29800	29800	0
497	20250115	101900	2399250	29800	29800	29800	29800	0
498	20250115	101800	2399250	29800	29800	29800	29800	0
499	20250115	101700	2399250	29800	29800	29800	29800	0
500	20250115	101600	2399250	29800	29750	29800	29750	2
501	20250115	101500	2339700	29800	29800	29800	29800	0
502	20250115	101400	2339700	29800	29800	29800	29800	0
503	20250115	101300	2339700	29800	29800	29800	29800	0
504	20250115	101200	2339700	29800	29800	29800	29800	0
505	20250115	101100	2339700	29800	29800	29800	29800	0
506	20250115	101000	2339700	29800	29800	29800	29800	0
507	20250115	100900	2339700	29800	29800	29800	29800	0
508	20250115	100800	2339700	29800	29800	29800	29800	0
509	20250115	100700	2339700	29800	29800	29800	29800	0
510	20250115	100600	2339700	29800	29800	29800	29800	0
511	20250115	100500	2339700	29800	29800	29800	29800	0
512	20250115	100400	2339700	29800	29800	29800	29800	0
513	20250115	100300	2339700	29800	29800	29800	29800	0
514	20250115	100200	2339700	29800	29800	29800	29800	0
515	20250115	100100	2339700	29800	29800	29800	29800	0
516	20250115	100000	2339700	29800	29800	29800	29800	0
517	20250115	095900	2339700	29800	29800	29800	29800	0
518	20250115	095800	2339700	29800	29800	29800	29800	0
519	20250115	095700	2339700	29800	29800	29800	29800	0
520	20250115	095600	2339700	29800	29800	29800	29800	0
521	20250115	095500	2339700	29800	29800	29800	29800	0
522	20250115	095400	2339700	29800	29800	29800	29800	0
523	20250115	095300	2339700	29800	29800	29800	29800	0
524	20250115	095200	2339700	29800	29800	29800	29800	0
525	20250115	095100	2339700	29800	29800	29800	29800	0
526	20250115	095000	2339700	29800	29800	29800	29800	0
527	20250115	094900	2339700	29800	29800	29800	29800	0
528	20250115	094800	2339700	29800	29800	29800	29800	0
529	20250115	094700	2339700	29800	29800	29800	29800	0
530	20250115	094600	2339700	29800	29800	29800	29800	0
531	20250115	094500	2339700	29800	29800	29800	29800	0
532	20250115	094400	2339700	29800	29800	29800	29800	0
533	20250115	094300	2339700	29800	29800	29800	29800	0
534	20250115	094200	2339700	29800	29800	29800	29800	1
535	20250115	094100	2309900	30200	30200	30200	30200	0
536	20250115	094000	2309900	30200	30200	30200	30200	0
537	20250115	093900	2309900	30200	30200	30200	30200	0
538	20250115	093800	2309900	30200	30200	30200	30200	0
539	20250115	093700	2309900	30200	30100	30200	29750	45
540	20250115	093600	970250	29400	29400	29400	29400	0
541	20250115	093500	970250	29400	29400	29400	29400	0
542	20250115	093400	970250	29400	29400	29400	29400	0
543	20250115	093300	970250	29400	29400	29400	29400	0
544	20250115	093200	970250	29400	29400	29400	29400	0
545	20250115	093100	970250	29400	29400	29400	29400	0
546	20250115	093000	970250	29400	29400	29400	29400	0
547	20250115	092900	970250	29400	29400	29400	29400	0
548	20250115	092800	970250	29400	29400	29400	29400	0
549	20250115	092700	970250	29400	29400	29400	29400	0
550	20250115	092600	970250	29400	29400	29400	29400	0
551	20250115	092500	970250	29400	29400	29400	29400	0
552	20250115	092400	970250	29400	29400	29400	29400	0
553	20250115	092300	970250	29400	29400	29400	29400	0
554	20250115	092200	970250	29400	29400	29400	29400	0
555	20250115	092100	970250	29400	29400	29400	29400	0
556	20250115	092000	970250	29400	29400	29400	29400	0
557	20250115	091900	970250	29400	29400	29400	29400	0
558	20250115	091800	970250	29400	29400	29400	29400	0
559	20250115	091700	970250	29400	29400	29400	29400	0
560	20250115	091600	970250	29400	29400	29400	29400	0
561	20250115	091500	970250	29400	29400	29400	29400	0
562	20250115	091400	970250	29400	29400	29400	29400	0
563	20250115	091300	970250	29400	29400	29400	29400	0
564	20250115	091200	970250	29400	29400	29400	29400	0
565	20250115	091100	970250	29400	29400	29400	29400	0
566	20250115	091000	970250	29400	29400	29400	29400	0
567	20250115	090900	970250	29400	29400	29400	29400	0
568	20250115	090800	970250	29400	29400	29400	29400	0
569	20250115	090700	970250	29400	29450	29450	29400	10
570	20250115	090600	676200	29400	29400	29400	29400	0
571	20250115	090500	676200	29400	29400	29400	29400	0
572	20250115	090400	676200	29400	29400	29400	29400	0
573	20250115	090300	676200	29400	29400	29400	29400	0
574	20250115	090200	676200	29400	29400	29400	29400	0
575	20250115	090100	676200	29400	29400	29400	29400	0
576	20250115	090000	676200	29400	29400	29400	29400	23