KissMeData/001460/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	183400	16650950	29500	29500	29500	29500	6
3	20250116	183300	16650950	29500	29500	29500	29500	0
4	20250116	183200	16650950	29500	29500	29500	29500	0
5	20250116	183100	16650950	29500	29500	29500	29500	0
6	20250116	183000	16650950	29500	29500	29500	29500	0
7	20250116	182900	16650950	29500	29500	29500	29500	0
8	20250116	182800	16650950	29500	29500	29500	29500	0
9	20250116	182700	16650950	29500	29500	29500	29500	0
10	20250116	182600	16650950	29500	29500	29500	29500	0
11	20250116	182500	16650950	29500	29500	29500	29500	0
12	20250116	182400	16650950	29500	29500	29500	29500	0
13	20250116	182300	16650950	29500	29500	29500	29500	0
14	20250116	182200	16650950	29500	29500	29500	29500	0
15	20250116	182100	16650950	29500	29500	29500	29500	0
16	20250116	182000	16650950	29500	29500	29500	29500	0
17	20250116	181900	16650950	29500	29500	29500	29500	0
18	20250116	181800	16650950	29500	29500	29500	29500	0
19	20250116	181700	16650950	29500	29500	29500	29500	0
20	20250116	181600	16650950	29500	29500	29500	29500	0
21	20250116	181500	16650950	29500	29500	29500	29500	0
22	20250116	181400	16650950	29500	29500	29500	29500	0
23	20250116	181300	16650950	29500	29500	29500	29500	0
24	20250116	181200	16650950	29500	29500	29500	29500	0
25	20250116	181100	16650950	29500	29500	29500	29500	0
26	20250116	181000	16650950	29500	29500	29500	29500	0
27	20250116	180900	16650950	29500	29500	29500	29500	0
28	20250116	180800	16650950	29500	29500	29500	29500	0
29	20250116	180700	16650950	29500	29500	29500	29500	0
30	20250116	180600	16650950	29500	29500	29500	29500	0
31	20250116	180500	16650950	29500	29500	29500	29500	0
32	20250116	180400	16650950	29500	29500	29500	29500	6
33	20250116	180300	16650950	29500	29500	29500	29500	0
34	20250116	180200	16650950	29500	29500	29500	29500	0
35	20250116	180100	16650950	29500	29500	29500	29500	0
36	20250116	180000	16650950	29500	29500	29500	29500	0
37	20250116	175900	16650950	29500	29500	29500	29500	0
38	20250116	175800	16650950	29500	29500	29500	29500	0
39	20250116	175700	16650950	29500	29500	29500	29500	0
40	20250116	175600	16650950	29500	29500	29500	29500	0
41	20250116	175500	16650950	29500	29500	29500	29500	0
42	20250116	175400	16650950	29500	29500	29500	29500	0
43	20250116	175300	16650950	29500	29500	29500	29500	0
44	20250116	175200	16650950	29500	29500	29500	29500	0
45	20250116	175100	16650950	29500	29500	29500	29500	0
46	20250116	175000	16650950	29500	29500	29500	29500	0
47	20250116	174900	16650950	29500	29500	29500	29500	0
48	20250116	174800	16650950	29500	29500	29500	29500	0
49	20250116	174700	16650950	29500	29500	29500	29500	0
50	20250116	174600	16650950	29500	29500	29500	29500	0
51	20250116	174500	16650950	29500	29500	29500	29500	0
52	20250116	174400	16650950	29500	29500	29500	29500	0
53	20250116	174300	16650950	29500	29500	29500	29500	0
54	20250116	174200	16650950	29500	29500	29500	29500	0
55	20250116	174100	16650950	29500	29500	29500	29500	0
56	20250116	174000	16650950	29500	29500	29500	29500	0
57	20250116	173900	16650950	29500	29500	29500	29500	0
58	20250116	173800	16650950	29500	29500	29500	29500	0
59	20250116	173700	16650950	29500	29500	29500	29500	0
60	20250116	173600	16650950	29500	29500	29500	29500	0
61	20250116	173500	16650950	29500	29500	29500	29500	0
62	20250116	173400	16650950	29500	29500	29500	29500	6
63	20250116	173300	16650950	29500	29500	29500	29500	0
64	20250116	173200	16650950	29500	29500	29500	29500	0
65	20250116	173100	16650950	29500	29500	29500	29500	0
66	20250116	173000	16650950	29500	29500	29500	29500	0
67	20250116	172900	16650950	29500	29500	29500	29500	0
68	20250116	172800	16650950	29500	29500	29500	29500	0
69	20250116	172700	16650950	29500	29500	29500	29500	0
70	20250116	172600	16650950	29500	29500	29500	29500	0
71	20250116	172500	16650950	29500	29500	29500	29500	0
72	20250116	172400	16650950	29500	29500	29500	29500	0
73	20250116	172300	16650950	29500	29500	29500	29500	0
74	20250116	172200	16650950	29500	29500	29500	29500	0
75	20250116	172100	16650950	29500	29500	29500	29500	0
76	20250116	172000	16650950	29500	29500	29500	29500	0
77	20250116	171900	16650950	29500	29500	29500	29500	0
78	20250116	171800	16650950	29500	29500	29500	29500	0
79	20250116	171700	16650950	29500	29500	29500	29500	0
80	20250116	171600	16650950	29500	29500	29500	29500	0
81	20250116	171500	16650950	29500	29500	29500	29500	0
82	20250116	171400	16650950	29500	29500	29500	29500	0
83	20250116	171300	16650950	29500	29500	29500	29500	0
84	20250116	171200	16650950	29500	29500	29500	29500	0
85	20250116	171100	16650950	29500	29500	29500	29500	0
86	20250116	171000	16650950	29500	29500	29500	29500	0
87	20250116	170900	16650950	29500	29500	29500	29500	0
88	20250116	170800	16650950	29500	29500	29500	29500	0
89	20250116	170700	16650950	29500	29500	29500	29500	0
90	20250116	170600	16650950	29500	29500	29500	29500	0
91	20250116	170500	16650950	29500	29500	29500	29500	0
92	20250116	170400	16650950	29500	29500	29500	29500	6
93	20250116	170300	16650950	29500	29500	29500	29500	0
94	20250116	170200	16650950	29500	29500	29500	29500	0
95	20250116	170100	16650950	29500	29500	29500	29500	0
96	20250116	170000	16650950	29500	29500	29500	29500	0
97	20250116	165900	16650950	29500	29500	29500	29500	0
98	20250116	165800	16650950	29500	29500	29500	29500	0
99	20250116	165700	16650950	29500	29500	29500	29500	0
100	20250116	165600	16650950	29500	29500	29500	29500	0
101	20250116	165500	16650950	29500	29500	29500	29500	0
102	20250116	165400	16650950	29500	29500	29500	29500	0
103	20250116	165300	16650950	29500	29500	29500	29500	0
104	20250116	165200	16650950	29500	29500	29500	29500	0
105	20250116	165100	16650950	29500	29500	29500	29500	0
106	20250116	165000	16650950	29500	29500	29500	29500	0
107	20250116	164900	16650950	29500	29500	29500	29500	0
108	20250116	164800	16650950	29500	29500	29500	29500	0
109	20250116	164700	16650950	29500	29500	29500	29500	0
110	20250116	164600	16650950	29500	29500	29500	29500	0
111	20250116	164500	16650950	29500	29500	29500	29500	0
112	20250116	164400	16650950	29500	29500	29500	29500	0
113	20250116	164300	16650950	29500	29500	29500	29500	0
114	20250116	164200	16650950	29500	29500	29500	29500	0
115	20250116	164100	16650950	29500	29500	29500	29500	0
116	20250116	164000	16650950	29500	29500	29500	29500	0
117	20250116	163900	16650950	29500	29500	29500	29500	0
118	20250116	163800	16650950	29500	29500	29500	29500	0
119	20250116	163700	16650950	29500	29500	29500	29500	0
120	20250116	163600	16650950	29500	29500	29500	29500	0
121	20250116	163500	16650950	29500	29500	29500	29500	0
122	20250116	163400	16650950	29500	29500	29500	29500	6
123	20250116	163300	16650950	29500	29500	29500	29500	0
124	20250116	163200	16650950	29500	29500	29500	29500	0
125	20250116	163100	16650950	29500	29500	29500	29500	0
126	20250116	163000	16650950	29500	29500	29500	29500	0
127	20250116	162900	16650950	29500	29500	29500	29500	0
128	20250116	162800	16650950	29500	29500	29500	29500	0
129	20250116	162700	16650950	29500	29500	29500	29500	0
130	20250116	162600	16650950	29500	29500	29500	29500	0
131	20250116	162500	16650950	29500	29500	29500	29500	0
132	20250116	162400	16650950	29500	29500	29500	29500	0
133	20250116	162300	16650950	29500	29500	29500	29500	0
134	20250116	162200	16650950	29500	29500	29500	29500	0
135	20250116	162100	16650950	29500	29500	29500	29500	0
136	20250116	162000	16650950	29500	29500	29500	29500	0
137	20250116	161900	16650950	29500	29500	29500	29500	0
138	20250116	161800	16650950	29500	29500	29500	29500	0
139	20250116	161700	16650950	29500	29500	29500	29500	0
140	20250116	161600	16650950	29500	29500	29500	29500	0
141	20250116	161500	16650950	29500	29500	29500	29500	0
142	20250116	161400	16650950	29500	29500	29500	29500	0
143	20250116	161300	16650950	29500	29500	29500	29500	0
144	20250116	161200	16650950	29500	29500	29500	29500	0
145	20250116	161100	16650950	29500	29500	29500	29500	0
146	20250116	161000	16650950	29500	29500	29500	29500	0
147	20250116	160900	16650950	29500	29500	29500	29500	0
148	20250116	160800	16650950	29500	29500	29500	29500	0
149	20250116	160700	16650950	29500	29500	29500	29500	0
150	20250116	160600	16650950	29500	29500	29500	29500	0
151	20250116	160500	16650950	29500	29500	29500	29500	0
152	20250116	160400	16650950	29500	29500	29500	29500	6
153	20250116	160300	16650950	29500	29500	29500	29500	0
154	20250116	160200	16650950	29500	29500	29500	29500	0
155	20250116	160100	16650950	29500	29500	29500	29500	0
156	20250116	160000	16650950	29500	29500	29500	29500	0
157	20250116	155900	16650950	29500	29500	29500	29500	0
158	20250116	155800	16650950	29500	29500	29500	29500	0
159	20250116	155700	16650950	29500	29500	29500	29500	0
160	20250116	155600	16650950	29500	29500	29500	29500	0
161	20250116	155500	16650950	29500	29500	29500	29500	0
162	20250116	155400	16650950	29500	29500	29500	29500	0
163	20250116	155300	16650950	29500	29500	29500	29500	0
164	20250116	155200	16650950	29500	29500	29500	29500	0
165	20250116	155100	16650950	29500	29500	29500	29500	0
166	20250116	155000	16650950	29500	29500	29500	29500	0
167	20250116	154900	16650950	29500	29500	29500	29500	0
168	20250116	154800	16650950	29500	29500	29500	29500	0
169	20250116	154700	16650950	29500	29500	29500	29500	0
170	20250116	154600	16650950	29500	29500	29500	29500	0
171	20250116	154500	16650950	29500	29500	29500	29500	0
172	20250116	154400	16650950	29500	29500	29500	29500	0
173	20250116	154300	16650950	29500	29500	29500	29500	0
174	20250116	154200	16650950	29500	29500	29500	29500	0
175	20250116	154100	16650950	29500	29500	29500	29500	0
176	20250116	154000	16650950	29500	29500	29500	29500	0
177	20250116	153900	16650950	29500	29500	29500	29500	0
178	20250116	153800	16650950	29500	29500	29500	29500	0
179	20250116	153700	16650950	29500	29500	29500	29500	0
180	20250116	153600	16650950	29500	29500	29500	29500	0
181	20250116	153500	16650950	29500	29500	29500	29500	0
182	20250116	153400	16650950	29500	29500	29500	29500	6
183	20250116	153300	16650950	29500	29500	29500	29500	0
184	20250116	153200	16650950	29500	29500	29500	29500	0
185	20250116	153100	16650950	29500	29500	29500	29500	0
186	20250116	153000	16650950	29500	29500	29500	29500	6
187	20250116	152900	16473950	29450	29450	29450	29450	0
188	20250116	152800	16473950	29450	29450	29450	29450	0
189	20250116	152700	16473950	29450	29450	29450	29450	0
190	20250116	152600	16473950	29450	29450	29450	29450	0
191	20250116	152500	16473950	29450	29450	29450	29450	0
192	20250116	152400	16473950	29450	29450	29450	29450	0
193	20250116	152300	16473950	29450	29450	29450	29450	0
194	20250116	152200	16473950	29450	29450	29450	29450	0
195	20250116	152100	16473950	29450	29450	29450	29450	0
196	20250116	152000	16473950	29450	29450	29450	29450	0
197	20250116	151900	16473950	29450	29450	29450	29450	0
198	20250116	151800	16473950	29450	29450	29450	29450	0
199	20250116	151700	16473950	29450	29450	29450	29450	0
200	20250116	151600	16473950	29450	29450	29450	29450	0
201	20250116	151500	16473950	29450	29450	29450	29450	0
202	20250116	151400	16473950	29450	29450	29450	29450	2
203	20250116	151300	16415050	29450	29450	29450	29450	0
204	20250116	151200	16415050	29450	29450	29450	29450	0
205	20250116	151100	16415050	29450	29450	29450	29450	0
206	20250116	151000	16415050	29450	29450	29450	29450	1
207	20250116	150900	16385600	29500	29500	29500	29500	0
208	20250116	150800	16385600	29500	29500	29500	29500	0
209	20250116	150700	16385600	29500	29500	29500	29500	0
210	20250116	150600	16385600	29500	29500	29500	29500	0
211	20250116	150500	16385600	29500	29500	29500	29500	1
212	20250116	150400	16356100	29500	29500	29500	29500	0
213	20250116	150300	16356100	29500	29500	29500	29500	0
214	20250116	150200	16356100	29500	29500	29500	29500	1
215	20250116	150100	16326600	29500	29500	29500	29500	80
216	20250116	150000	13966600	29550	29550	29550	29550	1
217	20250116	145900	13937050	29500	29500	29500	29500	0
218	20250116	145800	13937050	29500	29500	29500	29500	0
219	20250116	145700	13937050	29500	29500	29500	29500	0
220	20250116	145600	13937050	29500	29500	29500	29500	0
221	20250116	145500	13937050	29500	29500	29500	29500	0
222	20250116	145400	13937050	29500	29500	29500	29500	0
223	20250116	145300	13937050	29500	29500	29500	29500	0
224	20250116	145200	13937050	29500	29500	29500	29500	0
225	20250116	145100	13937050	29500	29500	29500	29500	0
226	20250116	145000	13937050	29500	29500	29500	29500	0
227	20250116	144900	13937050	29500	29500	29500	29500	0
228	20250116	144800	13937050	29500	29500	29500	29500	0
229	20250116	144700	13937050	29500	29500	29500	29500	0
230	20250116	144600	13937050	29500	29500	29500	29500	0
231	20250116	144500	13937050	29500	29500	29500	29500	0
232	20250116	144400	13937050	29500	29500	29500	29500	0
233	20250116	144300	13937050	29500	29500	29500	29500	0
234	20250116	144200	13937050	29500	29500	29500	29500	0
235	20250116	144100	13937050	29500	29500	29500	29500	0
236	20250116	144000	13937050	29500	29500	29500	29500	0
237	20250116	143900	13937050	29500	29500	29500	29500	0
238	20250116	143800	13937050	29500	29500	29500	29500	0
239	20250116	143700	13937050	29500	29500	29500	29500	0
240	20250116	143600	13937050	29500	29500	29500	29500	0
241	20250116	143500	13937050	29500	29500	29500	29500	0
242	20250116	143400	13937050	29500	29500	29500	29500	0
243	20250116	143300	13937050	29500	29500	29500	29500	0
244	20250116	143200	13937050	29500	29500	29500	29500	0
245	20250116	143100	13937050	29500	29500	29500	29500	0
246	20250116	143000	13937050	29500	29500	29500	29500	0
247	20250116	142900	13937050	29500	29500	29500	29500	0
248	20250116	142800	13937050	29500	29500	29500	29500	0
249	20250116	142700	13937050	29500	29500	29500	29500	0
250	20250116	142600	13937050	29500	29500	29500	29500	0
251	20250116	142500	13937050	29500	29500	29500	29500	0
252	20250116	142400	13937050	29500	29500	29500	29500	0
253	20250116	142300	13937050	29500	29500	29500	29500	0
254	20250116	142200	13937050	29500	29500	29500	29500	0
255	20250116	142100	13937050	29500	29500	29500	29500	0
256	20250116	142000	13937050	29500	29500	29500	29500	0
257	20250116	141900	13937050	29500	29500	29500	29500	0
258	20250116	141800	13937050	29500	29500	29500	29500	0
259	20250116	141700	13937050	29500	29500	29500	29500	0
260	20250116	141600	13937050	29500	29500	29500	29500	0
261	20250116	141500	13937050	29500	29500	29500	29500	0
262	20250116	141400	13937050	29500	29500	29500	29500	0
263	20250116	141300	13937050	29500	29500	29500	29500	4
264	20250116	141200	13819050	29500	29500	29500	29500	0
265	20250116	141100	13819050	29500	29500	29500	29500	0
266	20250116	141000	13819050	29500	29500	29500	29500	0
267	20250116	140900	13819050	29500	29500	29500	29500	0
268	20250116	140800	13819050	29500	29500	29500	29500	0
269	20250116	140700	13819050	29500	29500	29500	29500	0
270	20250116	140600	13819050	29500	29500	29500	29500	0
271	20250116	140500	13819050	29500	29500	29500	29500	0
272	20250116	140400	13819050	29500	29500	29500	29500	0
273	20250116	140300	13819050	29500	29500	29500	29500	0
274	20250116	140200	13819050	29500	29500	29500	29500	0
275	20250116	140100	13819050	29500	29500	29500	29500	1
276	20250116	140000	13789550	29500	29500	29500	29500	0
277	20250116	135900	13789550	29500	29500	29500	29500	0
278	20250116	135800	13789550	29500	29500	29500	29500	28
279	20250116	135700	12963550	29500	29500	29500	29500	0
280	20250116	135600	12963550	29500	29500	29500	29500	0
281	20250116	135500	12963550	29500	29500	29500	29500	0
282	20250116	135400	12963550	29500	29500	29500	29500	0
283	20250116	135300	12963550	29500	29500	29500	29500	0
284	20250116	135200	12963550	29500	29500	29500	29500	0
285	20250116	135100	12963550	29500	29500	29500	29500	0
286	20250116	135000	12963550	29500	29500	29500	29500	0
287	20250116	134900	12963550	29500	29500	29500	29500	0
288	20250116	134800	12963550	29500	29500	29500	29500	0
289	20250116	134700	12963550	29500	29500	29500	29500	0
290	20250116	134600	12963550	29500	29500	29500	29500	3
291	20250116	134500	12875050	29500	29500	29500	29500	0
292	20250116	134400	12875050	29500	29500	29500	29500	0
293	20250116	134300	12875050	29500	29500	29500	29500	0
294	20250116	134200	12875050	29500	29500	29500	29500	0
295	20250116	134100	12875050	29500	29500	29500	29500	0
296	20250116	134000	12875050	29500	29500	29500	29500	0
297	20250116	133900	12875050	29500	29500	29500	29500	0
298	20250116	133800	12875050	29500	29500	29500	29500	0
299	20250116	133700	12875050	29500	29500	29500	29500	0
300	20250116	133600	12875050	29500	29500	29500	29500	0
301	20250116	133500	12875050	29500	29500	29500	29500	0
302	20250116	133400	12875050	29500	29500	29500	29500	0
303	20250116	133300	12875050	29500	29500	29500	29500	0
304	20250116	133200	12875050	29500	29500	29500	29500	0
305	20250116	133100	12875050	29500	29500	29500	29500	0
306	20250116	133000	12875050	29500	29500	29500	29500	0
307	20250116	132900	12875050	29500	29500	29500	29500	0
308	20250116	132800	12875050	29500	29500	29500	29500	0
309	20250116	132700	12875050	29500	29500	29500	29500	0
310	20250116	132600	12875050	29500	29500	29500	29500	0
311	20250116	132500	12875050	29500	29500	29500	29500	0
312	20250116	132400	12875050	29500	29500	29500	29500	0
313	20250116	132300	12875050	29500	29500	29500	29500	0
314	20250116	132200	12875050	29500	29500	29500	29500	0
315	20250116	132100	12875050	29500	29500	29500	29500	0
316	20250116	132000	12875050	29500	29500	29500	29500	10
317	20250116	131900	12580050	29500	29500	29500	29500	0
318	20250116	131800	12580050	29500	29500	29500	29500	31
319	20250116	131700	11665550	29550	29550	29550	29550	0
320	20250116	131600	11665550	29550	29550	29550	29550	0
321	20250116	131500	11665550	29550	29550	29550	29550	0
322	20250116	131400	11665550	29550	29550	29550	29550	0
323	20250116	131300	11665550	29550	29550	29550	29550	0
324	20250116	131200	11665550	29550	29550	29550	29550	0
325	20250116	131100	11665550	29550	29550	29550	29550	0
326	20250116	131000	11665550	29550	29550	29550	29550	0
327	20250116	130900	11665550	29550	29550	29550	29550	0
328	20250116	130800	11665550	29550	29550	29550	29550	0
329	20250116	130700	11665550	29550	29550	29550	29550	0
330	20250116	130600	11665550	29550	29550	29550	29550	0
331	20250116	130500	11665550	29550	29550	29550	29550	0
332	20250116	130400	11665550	29550	29550	29550	29550	0
333	20250116	130300	11665550	29550	29550	29550	29550	0
334	20250116	130200	11665550	29550	29550	29550	29550	0
335	20250116	130100	11665550	29550	29550	29550	29550	0
336	20250116	130000	11665550	29550	29550	29550	29550	0
337	20250116	125900	11665550	29550	29550	29550	29550	0
338	20250116	125800	11665550	29550	29550	29550	29550	0
339	20250116	125700	11665550	29550	29550	29550	29550	4
340	20250116	125600	11547350	29550	29550	29550	29550	0
341	20250116	125500	11547350	29550	29550	29550	29550	0
342	20250116	125400	11547350	29550	29550	29550	29550	0
343	20250116	125300	11547350	29550	29550	29550	29550	0
344	20250116	125200	11547350	29550	29550	29550	29550	0
345	20250116	125100	11547350	29550	29550	29550	29550	0
346	20250116	125000	11547350	29550	29550	29550	29550	0
347	20250116	124900	11547350	29550	29550	29550	29550	0
348	20250116	124800	11547350	29550	29550	29550	29550	0
349	20250116	124700	11547350	29550	29550	29550	29550	0
350	20250116	124600	11547350	29550	29550	29550	29550	0
351	20250116	124500	11547350	29550	29550	29550	29550	0
352	20250116	124400	11547350	29550	29550	29550	29550	0
353	20250116	124300	11547350	29550	29550	29550	29550	0
354	20250116	124200	11547350	29550	29550	29550	29550	0
355	20250116	124100	11547350	29550	29550	29550	29550	0
356	20250116	124000	11547350	29550	29550	29550	29550	0
357	20250116	123900	11547350	29550	29550	29550	29550	0
358	20250116	123800	11547350	29550	29550	29550	29550	0
359	20250116	123700	11547350	29550	29550	29550	29550	0
360	20250116	123600	11547350	29550	29550	29550	29550	0
361	20250116	123500	11547350	29550	29550	29550	29550	0
362	20250116	123400	11547350	29550	29550	29550	29550	0
363	20250116	123300	11547350	29550	29550	29550	29550	0
364	20250116	123200	11547350	29550	29550	29550	29550	0
365	20250116	123100	11547350	29550	29550	29550	29550	0
366	20250116	123000	11547350	29550	29550	29550	29550	0
367	20250116	122900	11547350	29550	29550	29550	29550	0
368	20250116	122800	11547350	29550	29550	29550	29550	0
369	20250116	122700	11547350	29550	29550	29550	29550	0
370	20250116	122600	11547350	29550	29550	29550	29550	0
371	20250116	122500	11547350	29550	29550	29550	29550	0
372	20250116	122400	11547350	29550	29550	29550	29550	0
373	20250116	122300	11547350	29550	29550	29550	29550	0
374	20250116	122200	11547350	29550	29550	29550	29550	0
375	20250116	122100	11547350	29550	29550	29550	29550	0
376	20250116	122000	11547350	29550	29550	29550	29550	0
377	20250116	121900	11547350	29550	29550	29550	29550	0
378	20250116	121800	11547350	29550	29550	29550	29550	0
379	20250116	121700	11547350	29550	29550	29550	29550	0
380	20250116	121600	11547350	29550	29550	29550	29550	0
381	20250116	121500	11547350	29550	29550	29550	29550	0
382	20250116	121400	11547350	29550	29550	29550	29550	1
383	20250116	121300	11517800	29550	29550	29550	29550	0
384	20250116	121200	11517800	29550	29550	29550	29550	9
385	20250116	121100	11251850	29550	29550	29550	29550	0
386	20250116	121000	11251850	29550	29550	29550	29550	0
387	20250116	120900	11251850	29550	29550	29550	29550	0
388	20250116	120800	11251850	29550	29550	29550	29550	0
389	20250116	120700	11251850	29550	29550	29550	29550	0
390	20250116	120600	11251850	29550	29550	29550	29550	0
391	20250116	120500	11251850	29550	29550	29550	29550	0
392	20250116	120400	11251850	29550	29550	29550	29550	0
393	20250116	120300	11251850	29550	29550	29550	29550	0
394	20250116	120200	11251850	29550	29550	29550	29550	0
395	20250116	120100	11251850	29550	29550	29550	29550	0
396	20250116	120000	11251850	29550	29550	29550	29550	0
397	20250116	115900	11251850	29550	29550	29550	29550	0
398	20250116	115800	11251850	29550	29550	29550	29550	0
399	20250116	115700	11251850	29550	29550	29550	29550	0
400	20250116	115600	11251850	29550	29550	29550	29550	0
401	20250116	115500	11251850	29550	29550	29550	29550	1
402	20250116	115400	11222300	29700	29700	29700	29700	0
403	20250116	115300	11222300	29700	29700	29700	29700	0
404	20250116	115200	11222300	29700	29700	29700	29700	0
405	20250116	115100	11222300	29700	29700	29700	29700	0
406	20250116	115000	11222300	29700	29700	29700	29700	0
407	20250116	114900	11222300	29700	29700	29700	29700	0
408	20250116	114800	11222300	29700	29700	29700	29700	0
409	20250116	114700	11222300	29700	29700	29700	29700	0
410	20250116	114600	11222300	29700	29700	29700	29700	0
411	20250116	114500	11222300	29700	29700	29700	29700	0
412	20250116	114400	11222300	29700	29700	29700	29700	0
413	20250116	114300	11222300	29700	29700	29700	29700	0
414	20250116	114200	11222300	29700	29600	29700	29600	2
415	20250116	114100	11163000	29700	29700	29700	29700	0
416	20250116	114000	11163000	29700	29700	29700	29700	0
417	20250116	113900	11163000	29700	29700	29700	29700	0
418	20250116	113800	11163000	29700	29700	29700	29700	0
419	20250116	113700	11163000	29700	29700	29700	29700	0
420	20250116	113600	11163000	29700	29700	29700	29700	0
421	20250116	113500	11163000	29700	29700	29700	29700	0
422	20250116	113400	11163000	29700	29700	29700	29700	0
423	20250116	113300	11163000	29700	29700	29700	29700	0
424	20250116	113200	11163000	29700	29700	29700	29700	0
425	20250116	113100	11163000	29700	29700	29700	29700	0
426	20250116	113000	11163000	29700	29700	29700	29700	0
427	20250116	112900	11163000	29700	29700	29700	29700	0
428	20250116	112800	11163000	29700	29700	29700	29700	0
429	20250116	112700	11163000	29700	29700	29700	29700	0
430	20250116	112600	11163000	29700	29700	29700	29700	0
431	20250116	112500	11163000	29700	29700	29700	29700	0
432	20250116	112400	11163000	29700	29700	29700	29700	0
433	20250116	112300	11163000	29700	29700	29700	29700	0
434	20250116	112200	11163000	29700	29700	29700	29700	0
435	20250116	112100	11163000	29700	29700	29700	29700	0
436	20250116	112000	11163000	29700	29700	29700	29700	0
437	20250116	111900	11163000	29700	29700	29700	29700	0
438	20250116	111800	11163000	29700	29700	29700	29700	0
439	20250116	111700	11163000	29700	29700	29700	29700	0
440	20250116	111600	11163000	29700	29600	29700	29600	2
441	20250116	111500	11103700	29700	29700	29700	29700	0
442	20250116	111400	11103700	29700	29700	29700	29700	0
443	20250116	111300	11103700	29700	29700	29700	29700	0
444	20250116	111200	11103700	29700	29700	29700	29700	0
445	20250116	111100	11103700	29700	29700	29700	29700	0
446	20250116	111000	11103700	29700	29700	29700	29700	0
447	20250116	110900	11103700	29700	29700	29700	29700	0
448	20250116	110800	11103700	29700	29700	29700	29700	0
449	20250116	110700	11103700	29700	29700	29700	29700	0
450	20250116	110600	11103700	29700	29700	29700	29700	0
451	20250116	110500	11103700	29700	29600	29700	29600	2
452	20250116	110400	11044400	29700	29650	29700	29650	2
453	20250116	110300	10985050	29700	29700	29700	29700	0
454	20250116	110200	10985050	29700	29700	29700	29700	0
455	20250116	110100	10985050	29700	29700	29700	29700	0
456	20250116	110000	10985050	29700	29700	29700	29700	0
457	20250116	105900	10985050	29700	29700	29700	29700	0
458	20250116	105800	10985050	29700	29700	29700	29700	0
459	20250116	105700	10985050	29700	29700	29700	29700	0
460	20250116	105600	10985050	29700	29700	29700	29700	0
461	20250116	105500	10985050	29700	29700	29700	29700	0
462	20250116	105400	10985050	29700	29700	29700	29700	0
463	20250116	105300	10985050	29700	29700	29700	29700	0
464	20250116	105200	10985050	29700	29650	29700	29650	123
465	20250116	105100	7332250	29700	29700	29700	29700	0
466	20250116	105000	7332250	29700	29700	29700	29700	0
467	20250116	104900	7332250	29700	29700	29700	29700	0
468	20250116	104800	7332250	29700	29700	29700	29700	0
469	20250116	104700	7332250	29700	29700	29700	29700	0
470	20250116	104600	7332250	29700	29700	29700	29700	0
471	20250116	104500	7332250	29700	29700	29700	29700	0
472	20250116	104400	7332250	29700	29700	29700	29700	0
473	20250116	104300	7332250	29700	29700	29700	29700	0
474	20250116	104200	7332250	29700	29700	29700	29700	0
475	20250116	104100	7332250	29700	29700	29700	29700	0
476	20250116	104000	7332250	29700	29700	29700	29700	0
477	20250116	103900	7332250	29700	29700	29700	29700	0
478	20250116	103800	7332250	29700	29700	29700	29700	0
479	20250116	103700	7332250	29700	29700	29700	29700	0
480	20250116	103600	7332250	29700	29700	29700	29700	109
481	20250116	103500	4094950	29700	29700	29700	29700	0
482	20250116	103400	4094950	29700	29700	29700	29700	0
483	20250116	103300	4094950	29700	29700	29700	29700	0
484	20250116	103200	4094950	29700	29700	29700	29700	0
485	20250116	103100	4094950	29700	29700	29700	29700	0
486	20250116	103000	4094950	29700	29700	29700	29700	0
487	20250116	102900	4094950	29700	29700	29700	29700	0
488	20250116	102800	4094950	29700	29700	29700	29700	7
489	20250116	102700	3887050	29700	29700	29700	29700	0
490	20250116	102600	3887050	29700	29700	29700	29700	0
491	20250116	102500	3887050	29700	29700	29700	29700	5
492	20250116	102400	3738550	29700	29700	29700	29700	0
493	20250116	102300	3738550	29700	29700	29700	29700	0
494	20250116	102200	3738550	29700	29700	29700	29700	0
495	20250116	102100	3738550	29700	29700	29700	29700	0
496	20250116	102000	3738550	29700	29700	29700	29700	0
497	20250116	101900	3738550	29700	29700	29700	29700	0
498	20250116	101800	3738550	29700	29700	29700	29700	0
499	20250116	101700	3738550	29700	29700	29700	29700	0
500	20250116	101600	3738550	29700	29700	29700	29700	0
501	20250116	101500	3738550	29700	29700	29700	29700	0
502	20250116	101400	3738550	29700	29700	29700	29700	0
503	20250116	101300	3738550	29700	29700	29700	29700	0
504	20250116	101200	3738550	29700	29700	29700	29700	0
505	20250116	101100	3738550	29700	29700	29700	29700	0
506	20250116	101000	3738550	29700	29700	29700	29700	0
507	20250116	100900	3738550	29700	29700	29700	29700	0
508	20250116	100800	3738550	29700	29700	29700	29700	0
509	20250116	100700	3738550	29700	29700	29700	29700	0
510	20250116	100600	3738550	29700	29700	29700	29700	0
511	20250116	100500	3738550	29700	29700	29700	29700	0
512	20250116	100400	3738550	29700	29700	29700	29700	0
513	20250116	100300	3738550	29700	29700	29700	29700	0
514	20250116	100200	3738550	29700	29700	29700	29700	0
515	20250116	100100	3738550	29700	29700	29700	29700	0
516	20250116	100000	3738550	29700	29700	29700	29700	0
517	20250116	095900	3738550	29700	29700	29700	29700	0
518	20250116	095800	3738550	29700	29700	29700	29700	0
519	20250116	095700	3738550	29700	29700	29700	29700	0
520	20250116	095600	3738550	29700	29700	29700	29700	0
521	20250116	095500	3738550	29700	29700	29700	29700	0
522	20250116	095400	3738550	29700	29700	29700	29700	0
523	20250116	095300	3738550	29700	29700	29700	29700	0
524	20250116	095200	3738550	29700	29700	29700	29700	0
525	20250116	095100	3738550	29700	29700	29700	29700	0
526	20250116	095000	3738550	29700	29700	29700	29700	0
527	20250116	094900	3738550	29700	29700	29700	29700	0
528	20250116	094800	3738550	29700	29700	29700	29700	0
529	20250116	094700	3738550	29700	29700	29700	29700	0
530	20250116	094600	3738550	29700	29700	29700	29700	0
531	20250116	094500	3738550	29700	29700	29700	29700	0
532	20250116	094400	3738550	29700	29700	29700	29700	1
533	20250116	094300	3708850	29450	29450	29450	29450	0
534	20250116	094200	3708850	29450	29450	29450	29450	0
535	20250116	094100	3708850	29450	29450	29450	29450	0
536	20250116	094000	3708850	29450	29450	29450	29450	0
537	20250116	093900	3708850	29450	29450	29450	29450	0
538	20250116	093800	3708850	29450	29450	29450	29450	0
539	20250116	093700	3708850	29450	29450	29450	29450	2
540	20250116	093600	3649950	29450	29450	29450	29450	10
541	20250116	093500	3355450	29450	29450	29450	29450	14
542	20250116	093400	2943150	29400	29400	29400	29400	0
543	20250116	093300	2943150	29400	29400	29400	29400	12
544	20250116	093200	2590350	29450	29450	29450	29450	0
545	20250116	093100	2590350	29450	29450	29450	29450	30
546	20250116	093000	1706850	29450	29450	29450	29450	20
547	20250116	092900	1117850	29400	29400	29400	29400	0
548	20250116	092800	1117850	29400	29400	29400	29400	0
549	20250116	092700	1117850	29400	29400	29400	29400	0
550	20250116	092600	1117850	29400	29400	29400	29400	0
551	20250116	092500	1117850	29400	29400	29400	29400	0
552	20250116	092400	1117850	29400	29400	29400	29400	0
553	20250116	092300	1117850	29400	29400	29400	29400	0
554	20250116	092200	1117850	29400	29400	29400	29400	0
555	20250116	092100	1117850	29400	29400	29400	29400	0
556	20250116	092000	1117850	29400	29400	29400	29400	0
557	20250116	091900	1117850	29400	29400	29450	29400	7
558	20250116	091800	911900	29450	29450	29450	29450	0
559	20250116	091700	911900	29450	29450	29450	29450	0
560	20250116	091600	911900	29450	29450	29450	29450	0
561	20250116	091500	911900	29450	29450	29450	29450	0
562	20250116	091400	911900	29450	29450	29450	29450	0
563	20250116	091300	911900	29450	29400	29450	29400	2
564	20250116	091200	853050	29450	29400	29450	29400	4
565	20250116	091100	735350	29350	29350	29350	29350	0
566	20250116	091000	735350	29350	29350	29350	29350	0
567	20250116	090900	735350	29350	29350	29350	29350	0
568	20250116	090800	735350	29350	29350	29350	29350	9
569	20250116	090700	471200	29450	29450	29450	29450	0
570	20250116	090600	471200	29450	29450	29450	29450	15
571	20250116	090500	29450	29450	29450	29450	29450	0
572	20250116	090400	29450	29450	29450	29450	29450	0
573	20250116	090300	29450	29450	29450	29450	29450	0
574	20250116	090200	29450	29450	29450	29450	29450	0
575	20250116	090100	29450	29450	29450	29450	29450	0
576	20250116	090000	29450	29450	29450	29450	29450	1