KissMeData/002460/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	183700	49008910	9740	9740	9740	9740	88
3	20250102	183600	49008910	9740	9740	9740	9740	0
4	20250102	183500	49008910	9740	9740	9740	9740	0
5	20250102	183400	49008910	9740	9740	9740	9740	0
6	20250102	183300	49008910	9740	9740	9740	9740	0
7	20250102	183200	49008910	9740	9740	9740	9740	0
8	20250102	183100	49008910	9740	9740	9740	9740	0
9	20250102	183000	49008910	9740	9740	9740	9740	0
10	20250102	182900	49008910	9740	9740	9740	9740	0
11	20250102	182800	49008910	9740	9740	9740	9740	0
12	20250102	182700	49008910	9740	9740	9740	9740	0
13	20250102	182600	49008910	9740	9740	9740	9740	0
14	20250102	182500	49008910	9740	9740	9740	9740	0
15	20250102	182400	49008910	9740	9740	9740	9740	0
16	20250102	182300	49008910	9740	9740	9740	9740	0
17	20250102	182200	49008910	9740	9740	9740	9740	0
18	20250102	182100	49008910	9740	9740	9740	9740	0
19	20250102	182000	49008910	9740	9740	9740	9740	0
20	20250102	181900	49008910	9740	9740	9740	9740	0
21	20250102	181800	49008910	9740	9740	9740	9740	0
22	20250102	181700	49008910	9740	9740	9740	9740	0
23	20250102	181600	49008910	9740	9740	9740	9740	0
24	20250102	181500	49008910	9740	9740	9740	9740	0
25	20250102	181400	49008910	9740	9740	9740	9740	0
26	20250102	181300	49008910	9740	9740	9740	9740	0
27	20250102	181200	49008910	9740	9740	9740	9740	0
28	20250102	181100	49008910	9740	9740	9740	9740	0
29	20250102	181000	49008910	9740	9740	9740	9740	0
30	20250102	180900	49008910	9740	9740	9740	9740	0
31	20250102	180800	49008910	9740	9740	9740	9740	0
32	20250102	180700	49008910	9740	9740	9740	9740	88
33	20250102	180600	49008910	9740	9740	9740	9740	0
34	20250102	180500	49008910	9740	9740	9740	9740	0
35	20250102	180400	49008910	9740	9740	9740	9740	0
36	20250102	180300	49008910	9740	9740	9740	9740	0
37	20250102	180200	49008910	9740	9740	9740	9740	0
38	20250102	180100	49008910	9740	9740	9740	9740	0
39	20250102	180000	49008910	9740	9740	9740	9740	0
40	20250102	175900	49008910	9740	9740	9740	9740	0
41	20250102	175800	49008910	9740	9740	9740	9740	0
42	20250102	175700	49008910	9740	9740	9740	9740	0
43	20250102	175600	49008910	9740	9740	9740	9740	0
44	20250102	175500	49008910	9740	9740	9740	9740	0
45	20250102	175400	49008910	9740	9740	9740	9740	0
46	20250102	175300	49008910	9740	9740	9740	9740	0
47	20250102	175200	49008910	9740	9740	9740	9740	0
48	20250102	175100	49008910	9740	9740	9740	9740	0
49	20250102	175000	49008910	9740	9740	9740	9740	0
50	20250102	174900	49008910	9740	9740	9740	9740	0
51	20250102	174800	49008910	9740	9740	9740	9740	0
52	20250102	174700	49008910	9740	9740	9740	9740	0
53	20250102	174600	49008910	9740	9740	9740	9740	0
54	20250102	174500	49008910	9740	9740	9740	9740	0
55	20250102	174400	49008910	9740	9740	9740	9740	0
56	20250102	174300	49008910	9740	9740	9740	9740	0
57	20250102	174200	49008910	9740	9740	9740	9740	0
58	20250102	174100	49008910	9740	9740	9740	9740	0
59	20250102	174000	49008910	9740	9740	9740	9740	0
60	20250102	173900	49008910	9740	9740	9740	9740	0
61	20250102	173800	49008910	9740	9740	9740	9740	0
62	20250102	173700	49008910	9740	9740	9740	9740	88
63	20250102	173600	49008910	9740	9740	9740	9740	0
64	20250102	173500	49008910	9740	9740	9740	9740	0
65	20250102	173400	49008910	9740	9740	9740	9740	0
66	20250102	173300	49008910	9740	9740	9740	9740	0
67	20250102	173200	49008910	9740	9740	9740	9740	0
68	20250102	173100	49008910	9740	9740	9740	9740	0
69	20250102	173000	49008910	9740	9740	9740	9740	0
70	20250102	172900	49008910	9740	9740	9740	9740	0
71	20250102	172800	49008910	9740	9740	9740	9740	0
72	20250102	172700	49008910	9740	9740	9740	9740	0
73	20250102	172600	49008910	9740	9740	9740	9740	0
74	20250102	172500	49008910	9740	9740	9740	9740	0
75	20250102	172400	49008910	9740	9740	9740	9740	0
76	20250102	172300	49008910	9740	9740	9740	9740	0
77	20250102	172200	49008910	9740	9740	9740	9740	0
78	20250102	172100	49008910	9740	9740	9740	9740	0
79	20250102	172000	49008910	9740	9740	9740	9740	0
80	20250102	171900	49008910	9740	9740	9740	9740	0
81	20250102	171800	49008910	9740	9740	9740	9740	0
82	20250102	171700	49008910	9740	9740	9740	9740	0
83	20250102	171600	49008910	9740	9740	9740	9740	0
84	20250102	171500	49008910	9740	9740	9740	9740	0
85	20250102	171400	49008910	9740	9740	9740	9740	0
86	20250102	171300	49008910	9740	9740	9740	9740	0
87	20250102	171200	49008910	9740	9740	9740	9740	0
88	20250102	171100	49008910	9740	9740	9740	9740	0
89	20250102	171000	49008910	9740	9740	9740	9740	0
90	20250102	170900	49008910	9740	9740	9740	9740	0
91	20250102	170800	49008910	9740	9740	9740	9740	0
92	20250102	170700	49008910	9740	9740	9740	9740	88
93	20250102	170600	49008910	9740	9740	9740	9740	0
94	20250102	170500	49008910	9740	9740	9740	9740	0
95	20250102	170400	49008910	9740	9740	9740	9740	0
96	20250102	170300	49008910	9740	9740	9740	9740	0
97	20250102	170200	49008910	9740	9740	9740	9740	0
98	20250102	170100	49008910	9740	9740	9740	9740	0
99	20250102	170000	49008910	9740	9740	9740	9740	0
100	20250102	165900	49008910	9740	9740	9740	9740	0
101	20250102	165800	49008910	9740	9740	9740	9740	0
102	20250102	165700	49008910	9740	9740	9740	9740	0
103	20250102	165600	49008910	9740	9740	9740	9740	0
104	20250102	165500	49008910	9740	9740	9740	9740	0
105	20250102	165400	49008910	9740	9740	9740	9740	0
106	20250102	165300	49008910	9740	9740	9740	9740	0
107	20250102	165200	49008910	9740	9740	9740	9740	0
108	20250102	165100	49008910	9740	9740	9740	9740	0
109	20250102	165000	49008910	9740	9740	9740	9740	0
110	20250102	164900	49008910	9740	9740	9740	9740	0
111	20250102	164800	49008910	9740	9740	9740	9740	0
112	20250102	164700	49008910	9740	9740	9740	9740	0
113	20250102	164600	49008910	9740	9740	9740	9740	0
114	20250102	164500	49008910	9740	9740	9740	9740	0
115	20250102	164400	49008910	9740	9740	9740	9740	0
116	20250102	164300	49008910	9740	9740	9740	9740	0
117	20250102	164200	49008910	9740	9740	9740	9740	0
118	20250102	164100	49008910	9740	9740	9740	9740	0
119	20250102	164000	49008910	9740	9740	9740	9740	0
120	20250102	163900	49008910	9740	9740	9740	9740	0
121	20250102	163800	49008910	9740	9740	9740	9740	0
122	20250102	163700	49008910	9740	9740	9740	9740	88
123	20250102	163600	49008910	9740	9740	9740	9740	0
124	20250102	163500	49008910	9740	9740	9740	9740	0
125	20250102	163400	49008910	9740	9740	9740	9740	0
126	20250102	163300	49008910	9740	9740	9740	9740	0
127	20250102	163200	49008910	9740	9740	9740	9740	0
128	20250102	163100	49008910	9740	9740	9740	9740	0
129	20250102	163000	49008910	9740	9740	9740	9740	0
130	20250102	162900	49008910	9740	9740	9740	9740	0
131	20250102	162800	49008910	9740	9740	9740	9740	0
132	20250102	162700	49008910	9740	9740	9740	9740	0
133	20250102	162600	49008910	9740	9740	9740	9740	0
134	20250102	162500	49008910	9740	9740	9740	9740	0
135	20250102	162400	49008910	9740	9740	9740	9740	0
136	20250102	162300	49008910	9740	9740	9740	9740	0
137	20250102	162200	49008910	9740	9740	9740	9740	0
138	20250102	162100	49008910	9740	9740	9740	9740	0
139	20250102	162000	49008910	9740	9740	9740	9740	0
140	20250102	161900	49008910	9740	9740	9740	9740	0
141	20250102	161800	49008910	9740	9740	9740	9740	0
142	20250102	161700	49008910	9740	9740	9740	9740	0
143	20250102	161600	49008910	9740	9740	9740	9740	0
144	20250102	161500	49008910	9740	9740	9740	9740	0
145	20250102	161400	49008910	9740	9740	9740	9740	0
146	20250102	161300	49008910	9740	9740	9740	9740	0
147	20250102	161200	49008910	9740	9740	9740	9740	0
148	20250102	161100	49008910	9740	9740	9740	9740	0
149	20250102	161000	49008910	9740	9740	9740	9740	0
150	20250102	160900	49008910	9740	9740	9740	9740	0
151	20250102	160800	49008910	9740	9740	9740	9740	0
152	20250102	160700	49008910	9740	9740	9740	9740	88
153	20250102	160600	49008910	9740	9740	9740	9740	0
154	20250102	160500	49008910	9740	9740	9740	9740	0
155	20250102	160400	49008910	9740	9740	9740	9740	0
156	20250102	160300	49008910	9740	9740	9740	9740	0
157	20250102	160200	49008910	9740	9740	9740	9740	0
158	20250102	160100	49008910	9740	9740	9740	9740	0
159	20250102	160000	49008910	9740	9740	9740	9740	0
160	20250102	155900	49008910	9740	9740	9740	9740	0
161	20250102	155800	49008910	9740	9740	9740	9740	0
162	20250102	155700	49008910	9740	9740	9740	9740	0
163	20250102	155600	49008910	9740	9740	9740	9740	0
164	20250102	155500	49008910	9740	9740	9740	9740	0
165	20250102	155400	49008910	9740	9740	9740	9740	0
166	20250102	155300	49008910	9740	9740	9740	9740	0
167	20250102	155200	49008910	9740	9740	9740	9740	0
168	20250102	155100	49008910	9740	9740	9740	9740	0
169	20250102	155000	49008910	9740	9740	9740	9740	0
170	20250102	154900	49008910	9740	9740	9740	9740	0
171	20250102	154800	49008910	9740	9740	9740	9740	0
172	20250102	154700	49008910	9740	9740	9740	9740	0
173	20250102	154600	49008910	9740	9740	9740	9740	0
174	20250102	154500	49008910	9740	9740	9740	9740	0
175	20250102	154400	49008910	9740	9740	9740	9740	0
176	20250102	154300	49008910	9740	9740	9740	9740	0
177	20250102	154200	49008910	9740	9740	9740	9740	0
178	20250102	154100	49008910	9740	9740	9740	9740	0
179	20250102	154000	49008910	9740	9740	9740	9740	0
180	20250102	153900	49008910	9740	9740	9740	9740	0
181	20250102	153800	49008910	9740	9740	9740	9740	0
182	20250102	153700	49008910	9740	9740	9740	9740	88
183	20250102	153600	49008910	9740	9740	9740	9740	0
184	20250102	153500	49008910	9740	9740	9740	9740	0
185	20250102	153400	49008910	9740	9740	9740	9740	0
186	20250102	153300	49008910	9740	9740	9740	9740	0
187	20250102	153200	49008910	9740	9740	9740	9740	0
188	20250102	153100	49008910	9740	9740	9740	9740	0
189	20250102	153000	49008910	9740	9740	9740	9740	88
190	20250102	152900	48151790	9670	9670	9670	9670	0
191	20250102	152800	48151790	9670	9670	9670	9670	0
192	20250102	152700	48151790	9670	9670	9670	9670	0
193	20250102	152600	48151790	9670	9670	9670	9670	0
194	20250102	152500	48151790	9670	9670	9670	9670	0
195	20250102	152400	48151790	9670	9670	9670	9670	0
196	20250102	152300	48151790	9670	9670	9670	9670	0
197	20250102	152200	48151790	9670	9670	9670	9670	0
198	20250102	152100	48151790	9670	9670	9670	9670	0
199	20250102	152000	48151790	9670	9670	9670	9670	0
200	20250102	151900	48151790	9670	9670	9670	9670	0
201	20250102	151800	48151790	9670	9670	9670	9670	0
202	20250102	151700	48151790	9670	9670	9670	9670	0
203	20250102	151600	48151790	9670	9670	9670	9670	0
204	20250102	151500	48151790	9670	9670	9670	9670	0
205	20250102	151400	48151790	9670	9670	9670	9670	0
206	20250102	151300	48151790	9670	9670	9670	9670	23
207	20250102	151200	47929380	9680	9680	9680	9680	4
208	20250102	151100	47890660	9680	9680	9680	9680	0
209	20250102	151000	47890660	9680	9680	9680	9680	0
210	20250102	150900	47890660	9680	9680	9680	9680	0
211	20250102	150800	47890660	9680	9680	9680	9680	2
212	20250102	150700	47871300	9680	9680	9680	9680	0
213	20250102	150600	47871300	9680	9680	9680	9680	4
214	20250102	150500	47832580	9670	9670	9670	9670	0
215	20250102	150400	47832580	9670	9670	9670	9670	0
216	20250102	150300	47832580	9670	9670	9670	9670	0
217	20250102	150200	47832580	9670	9670	9670	9670	0
218	20250102	150100	47832580	9670	9670	9670	9670	0
219	20250102	150000	47832580	9670	9670	9670	9670	0
220	20250102	145900	47832580	9670	9670	9670	9670	0
221	20250102	145800	47832580	9670	9670	9670	9670	0
222	20250102	145700	47832580	9670	9670	9670	9670	0
223	20250102	145600	47832580	9670	9670	9670	9670	510
224	20250102	145500	42900880	9670	9670	9670	9670	0
225	20250102	145400	42900880	9670	9670	9670	9670	100
226	20250102	145300	41933880	9680	9680	9680	9680	0
227	20250102	145200	41933880	9680	9680	9680	9680	0
228	20250102	145100	41933880	9680	9680	9680	9680	0
229	20250102	145000	41933880	9680	9680	9680	9680	1
230	20250102	144900	41924200	9680	9680	9680	9680	0
231	20250102	144800	41924200	9680	9680	9680	9680	3
232	20250102	144700	41895160	9680	9680	9680	9680	0
233	20250102	144600	41895160	9680	9680	9680	9680	0
234	20250102	144500	41895160	9680	9680	9680	9680	0
235	20250102	144400	41895160	9680	9680	9680	9680	0
236	20250102	144300	41895160	9680	9680	9680	9680	0
237	20250102	144200	41895160	9680	9680	9680	9680	0
238	20250102	144100	41895160	9680	9680	9680	9680	0
239	20250102	144000	41895160	9680	9680	9680	9680	0
240	20250102	143900	41895160	9680	9680	9680	9680	0
241	20250102	143800	41895160	9680	9680	9680	9680	0
242	20250102	143700	41895160	9680	9680	9680	9680	0
243	20250102	143600	41895160	9680	9680	9680	9680	0
244	20250102	143500	41895160	9680	9680	9680	9680	0
245	20250102	143400	41895160	9680	9680	9680	9680	0
246	20250102	143300	41895160	9680	9680	9680	9680	0
247	20250102	143200	41895160	9680	9680	9680	9680	0
248	20250102	143100	41895160	9680	9680	9680	9680	0
249	20250102	143000	41895160	9680	9680	9680	9680	0
250	20250102	142900	41895160	9680	9680	9680	9680	2
251	20250102	142800	41875800	9680	9680	9680	9680	0
252	20250102	142700	41875800	9680	9680	9680	9680	0
253	20250102	142600	41875800	9680	9680	9680	9680	0
254	20250102	142500	41875800	9680	9680	9680	9680	0
255	20250102	142400	41875800	9680	9680	9680	9680	0
256	20250102	142300	41875800	9680	9680	9680	9680	0
257	20250102	142200	41875800	9680	9680	9680	9680	0
258	20250102	142100	41875800	9680	9680	9680	9680	0
259	20250102	142000	41875800	9680	9680	9680	9680	0
260	20250102	141900	41875800	9680	9670	9680	9670	31
261	20250102	141800	41575980	9670	9670	9670	9670	0
262	20250102	141700	41575980	9670	9670	9670	9670	0
263	20250102	141600	41575980	9670	9670	9670	9670	0
264	20250102	141500	41575980	9670	9670	9670	9670	0
265	20250102	141400	41575980	9670	9670	9670	9670	0
266	20250102	141300	41575980	9670	9670	9670	9670	0
267	20250102	141200	41575980	9670	9670	9670	9670	0
268	20250102	141100	41575980	9670	9670	9670	9670	0
269	20250102	141000	41575980	9670	9670	9670	9670	0
270	20250102	140900	41575980	9670	9670	9670	9670	0
271	20250102	140800	41575980	9670	9670	9670	9670	0
272	20250102	140700	41575980	9670	9670	9670	9670	0
273	20250102	140600	41575980	9670	9670	9670	9670	0
274	20250102	140500	41575980	9670	9690	9690	9670	1040
275	20250102	140400	31518660	9700	9700	9700	9700	0
276	20250102	140300	31518660	9700	9700	9700	9700	0
277	20250102	140200	31518660	9700	9700	9700	9700	0
278	20250102	140100	31518660	9700	9700	9700	9700	0
279	20250102	140000	31518660	9700	9700	9700	9700	0
280	20250102	135900	31518660	9700	9700	9700	9700	0
281	20250102	135800	31518660	9700	9700	9700	9700	0
282	20250102	135700	31518660	9700	9700	9700	9700	0
283	20250102	135600	31518660	9700	9700	9700	9700	0
284	20250102	135500	31518660	9700	9700	9700	9700	0
285	20250102	135400	31518660	9700	9700	9700	9700	0
286	20250102	135300	31518660	9700	9700	9700	9700	0
287	20250102	135200	31518660	9700	9700	9700	9700	0
288	20250102	135100	31518660	9700	9700	9700	9700	0
289	20250102	135000	31518660	9700	9700	9700	9700	0
290	20250102	134900	31518660	9700	9700	9700	9700	0
291	20250102	134800	31518660	9700	9700	9700	9700	0
292	20250102	134700	31518660	9700	9700	9700	9700	0
293	20250102	134600	31518660	9700	9700	9700	9700	0
294	20250102	134500	31518660	9700	9700	9700	9700	0
295	20250102	134400	31518660	9700	9700	9700	9700	0
296	20250102	134300	31518660	9700	9700	9700	9700	0
297	20250102	134200	31518660	9700	9700	9700	9700	0
298	20250102	134100	31518660	9700	9700	9700	9700	0
299	20250102	134000	31518660	9700	9700	9700	9700	0
300	20250102	133900	31518660	9700	9700	9700	9700	0
301	20250102	133800	31518660	9700	9700	9700	9700	0
302	20250102	133700	31518660	9700	9700	9700	9700	0
303	20250102	133600	31518660	9700	9700	9700	9700	0
304	20250102	133500	31518660	9700	9700	9700	9700	0
305	20250102	133400	31518660	9700	9700	9700	9700	0
306	20250102	133300	31518660	9700	9700	9700	9700	0
307	20250102	133200	31518660	9700	9700	9700	9700	0
308	20250102	133100	31518660	9700	9700	9700	9700	0
309	20250102	133000	31518660	9700	9700	9700	9700	0
310	20250102	132900	31518660	9700	9700	9700	9700	0
311	20250102	132800	31518660	9700	9700	9700	9700	0
312	20250102	132700	31518660	9700	9700	9700	9700	0
313	20250102	132600	31518660	9700	9700	9700	9700	0
314	20250102	132500	31518660	9700	9740	9740	9700	21
315	20250102	132400	31314670	9740	9740	9740	9740	0
316	20250102	132300	31314670	9740	9740	9740	9740	0
317	20250102	132200	31314670	9740	9740	9740	9740	0
318	20250102	132100	31314670	9740	9740	9740	9740	0
319	20250102	132000	31314670	9740	9740	9740	9740	4
320	20250102	131900	31275710	9750	9750	9750	9750	0
321	20250102	131800	31275710	9750	9750	9750	9750	0
322	20250102	131700	31275710	9750	9750	9750	9750	0
323	20250102	131600	31275710	9750	9750	9750	9750	0
324	20250102	131500	31275710	9750	9750	9750	9750	0
325	20250102	131400	31275710	9750	9750	9750	9750	0
326	20250102	131300	31275710	9750	9750	9750	9750	0
327	20250102	131200	31275710	9750	9750	9750	9750	0
328	20250102	131100	31275710	9750	9750	9750	9750	0
329	20250102	131000	31275710	9750	9750	9750	9750	0
330	20250102	130900	31275710	9750	9750	9750	9750	0
331	20250102	130800	31275710	9750	9750	9750	9750	0
332	20250102	130700	31275710	9750	9750	9750	9750	0
333	20250102	130600	31275710	9750	9750	9750	9750	0
334	20250102	130500	31275710	9750	9750	9750	9750	0
335	20250102	130400	31275710	9750	9750	9750	9750	0
336	20250102	130300	31275710	9750	9750	9750	9750	0
337	20250102	130200	31275710	9750	9750	9750	9750	0
338	20250102	130100	31275710	9750	9750	9750	9750	0
339	20250102	130000	31275710	9750	9750	9750	9750	0
340	20250102	125900	31275710	9750	9750	9750	9750	0
341	20250102	125800	31275710	9750	9750	9750	9750	0
342	20250102	125700	31275710	9750	9750	9750	9750	0
343	20250102	125600	31275710	9750	9750	9750	9750	0
344	20250102	125500	31275710	9750	9750	9750	9750	1
345	20250102	125400	31265960	9760	9760	9760	9760	0
346	20250102	125300	31265960	9760	9760	9760	9760	0
347	20250102	125200	31265960	9760	9760	9760	9760	0
348	20250102	125100	31265960	9760	9760	9760	9760	0
349	20250102	125000	31265960	9760	9760	9760	9760	0
350	20250102	124900	31265960	9760	9760	9760	9760	0
351	20250102	124800	31265960	9760	9760	9760	9760	0
352	20250102	124700	31265960	9760	9760	9760	9760	0
353	20250102	124600	31265960	9760	9760	9760	9760	0
354	20250102	124500	31265960	9760	9760	9760	9760	0
355	20250102	124400	31265960	9760	9760	9760	9760	0
356	20250102	124300	31265960	9760	9760	9760	9760	1
357	20250102	124200	31256200	9750	9750	9750	9750	2
358	20250102	124100	31236700	9750	9750	9750	9750	0
359	20250102	124000	31236700	9750	9750	9750	9750	0
360	20250102	123900	31236700	9750	9750	9750	9750	0
361	20250102	123800	31236700	9750	9750	9750	9750	0
362	20250102	123700	31236700	9750	9750	9750	9750	0
363	20250102	123600	31236700	9750	9750	9750	9750	0
364	20250102	123500	31236700	9750	9750	9750	9750	0
365	20250102	123400	31236700	9750	9750	9750	9750	0
366	20250102	123300	31236700	9750	9750	9750	9750	0
367	20250102	123200	31236700	9750	9750	9750	9750	0
368	20250102	123100	31236700	9750	9750	9750	9750	0
369	20250102	123000	31236700	9750	9750	9750	9750	0
370	20250102	122900	31236700	9750	9750	9750	9750	0
371	20250102	122800	31236700	9750	9750	9750	9750	0
372	20250102	122700	31236700	9750	9750	9750	9750	0
373	20250102	122600	31236700	9750	9750	9750	9750	0
374	20250102	122500	31236700	9750	9750	9750	9750	0
375	20250102	122400	31236700	9750	9750	9750	9750	0
376	20250102	122300	31236700	9750	9750	9750	9750	0
377	20250102	122200	31236700	9750	9750	9750	9750	0
378	20250102	122100	31236700	9750	9750	9750	9750	0
379	20250102	122000	31236700	9750	9750	9750	9750	0
380	20250102	121900	31236700	9750	9750	9750	9750	0
381	20250102	121800	31236700	9750	9750	9750	9750	0
382	20250102	121700	31236700	9750	9750	9750	9750	0
383	20250102	121600	31236700	9750	9750	9750	9750	1
384	20250102	121500	31226950	9740	9740	9740	9740	0
385	20250102	121400	31226950	9740	9740	9740	9740	0
386	20250102	121300	31226950	9740	9740	9740	9740	5
387	20250102	121200	31178250	9740	9740	9740	9740	0
388	20250102	121100	31178250	9740	9740	9740	9740	0
389	20250102	121000	31178250	9740	9740	9740	9740	0
390	20250102	120900	31178250	9740	9740	9740	9740	0
391	20250102	120800	31178250	9740	9740	9740	9740	0
392	20250102	120700	31178250	9740	9740	9740	9740	0
393	20250102	120600	31178250	9740	9740	9740	9740	0
394	20250102	120500	31178250	9740	9740	9740	9740	0
395	20250102	120400	31178250	9740	9740	9740	9740	0
396	20250102	120300	31178250	9740	9740	9740	9740	0
397	20250102	120200	31178250	9740	9740	9740	9740	0
398	20250102	120100	31178250	9740	9740	9740	9740	0
399	20250102	120000	31178250	9740	9740	9740	9740	0
400	20250102	115900	31178250	9740	9740	9740	9740	0
401	20250102	115800	31178250	9740	9740	9740	9740	0
402	20250102	115700	31178250	9740	9740	9740	9740	0
403	20250102	115600	31178250	9740	9740	9740	9740	0
404	20250102	115500	31178250	9740	9740	9740	9740	1
405	20250102	115400	31168510	9740	9740	9740	9740	0
406	20250102	115300	31168510	9740	9740	9740	9740	0
407	20250102	115200	31168510	9740	9740	9740	9740	0
408	20250102	115100	31168510	9740	9740	9740	9740	0
409	20250102	115000	31168510	9740	9740	9740	9740	0
410	20250102	114900	31168510	9740	9740	9740	9740	0
411	20250102	114800	31168510	9740	9740	9740	9740	0
412	20250102	114700	31168510	9740	9740	9740	9740	0
413	20250102	114600	31168510	9740	9740	9740	9740	0
414	20250102	114500	31168510	9740	9760	9760	9740	100
415	20250102	114400	30194430	9780	9780	9780	9780	0
416	20250102	114300	30194430	9780	9780	9780	9780	0
417	20250102	114200	30194430	9780	9780	9780	9780	0
418	20250102	114100	30194430	9780	9780	9780	9780	0
419	20250102	114000	30194430	9780	9780	9780	9780	0
420	20250102	113900	30194430	9780	9780	9780	9780	0
421	20250102	113800	30194430	9780	9780	9780	9780	0
422	20250102	113700	30194430	9780	9780	9780	9780	0
423	20250102	113600	30194430	9780	9780	9780	9780	0
424	20250102	113500	30194430	9780	9780	9780	9780	0
425	20250102	113400	30194430	9780	9780	9780	9780	0
426	20250102	113300	30194430	9780	9780	9780	9780	0
427	20250102	113200	30194430	9780	9780	9780	9780	0
428	20250102	113100	30194430	9780	9780	9780	9780	0
429	20250102	113000	30194430	9780	9780	9780	9780	15
430	20250102	112900	30047730	9810	9810	9810	9810	0
431	20250102	112800	30047730	9810	9810	9810	9810	0
432	20250102	112700	30047730	9810	9810	9810	9810	0
433	20250102	112600	30047730	9810	9810	9810	9810	0
434	20250102	112500	30047730	9810	9810	9810	9810	0
435	20250102	112400	30047730	9810	9810	9810	9810	0
436	20250102	112300	30047730	9810	9810	9810	9810	0
437	20250102	112200	30047730	9810	9810	9810	9810	0
438	20250102	112100	30047730	9810	9820	9900	9810	516
439	20250102	112000	24972250	9820	9820	9820	9820	0
440	20250102	111900	24972250	9820	9820	9820	9820	0
441	20250102	111800	24972250	9820	9820	9820	9820	0
442	20250102	111700	24972250	9820	9820	9820	9820	0
443	20250102	111600	24972250	9820	9820	9820	9820	0
444	20250102	111500	24972250	9820	9820	9820	9820	9
445	20250102	111400	24883870	9820	9820	9820	9820	0
446	20250102	111300	24883870	9820	9820	9820	9820	1
447	20250102	111200	24874050	9820	9820	9820	9820	0
448	20250102	111100	24874050	9820	9900	9900	9820	16
449	20250102	111000	24716450	9900	9900	9900	9900	0
450	20250102	110900	24716450	9900	9900	9900	9900	0
451	20250102	110800	24716450	9900	9900	9900	9900	0
452	20250102	110700	24716450	9900	9840	9900	9840	2000
453	20250102	110600	4967750	9740	9740	9740	9740	0
454	20250102	110500	4967750	9740	9840	9840	9740	3
455	20250102	110400	4938330	9870	9870	9870	9870	0
456	20250102	110300	4938330	9870	9870	9870	9870	0
457	20250102	110200	4938330	9870	9870	9870	9870	0
458	20250102	110100	4938330	9870	9870	9870	9870	0
459	20250102	110000	4938330	9870	9870	9870	9870	0
460	20250102	105900	4938330	9870	9870	9870	9870	0
461	20250102	105800	4938330	9870	9870	9870	9870	0
462	20250102	105700	4938330	9870	9870	9870	9870	0
463	20250102	105600	4938330	9870	9870	9870	9870	0
464	20250102	105500	4938330	9870	9870	9870	9870	0
465	20250102	105400	4938330	9870	9750	9870	9750	500
466	20250102	105300	38940	9750	9750	9750	9750	0
467	20250102	105200	38940	9750	9750	9750	9750	0
468	20250102	105100	38940	9750	9750	9750	9750	0
469	20250102	105000	38940	9750	9750	9750	9750	0
470	20250102	104900	38940	9750	9750	9750	9750	0
471	20250102	104800	38940	9750	9750	9750	9750	0
472	20250102	104700	38940	9750	9750	9750	9750	0
473	20250102	104600	38940	9750	9750	9750	9750	0
474	20250102	104500	38940	9750	9750	9750	9750	0
475	20250102	104400	38940	9750	9750	9750	9750	0
476	20250102	104300	38940	9750	9750	9750	9750	0
477	20250102	104200	38940	9750	9750	9750	9750	1
478	20250102	104100	29190	9750	9750	9750	9750	0
479	20250102	104000	29190	9750	9750	9750	9750	0
480	20250102	103900	29190	9750	9750	9750	9750	0
481	20250102	103800	29190	9750	9750	9750	9750	0
482	20250102	103700	29190	9750	9750	9750	9750	0
483	20250102	103600	29190	9750	9750	9750	9750	0
484	20250102	103500	29190	9750	9750	9750	9750	1
485	20250102	103400	19440	9750	9750	9750	9750	0
486	20250102	103300	19440	9750	9750	9750	9750	0
487	20250102	103200	19440	9750	9750	9750	9750	0
488	20250102	103100	19440	9750	9750	9750	9750	0
489	20250102	103000	19440	9750	9750	9750	9750	0
490	20250102	102900	19440	9750	9750	9750	9750	0
491	20250102	102800	19440	9750	9750	9750	9750	0
492	20250102	102700	19440	9750	9750	9750	9750	0
493	20250102	102600	19440	9750	9750	9750	9750	0
494	20250102	102500	19440	9750	9750	9750	9750	0
495	20250102	102400	19440	9750	9750	9750	9750	0
496	20250102	102300	19440	9750	9750	9750	9750	0
497	20250102	102200	19440	9750	9750	9750	9750	0
498	20250102	102100	19440	9750	9750	9750	9750	0
499	20250102	102000	19440	9750	9750	9750	9750	0
500	20250102	101900	19440	9750	9750	9750	9750	0
501	20250102	101800	19440	9750	9750	9750	9750	0
502	20250102	101700	19440	9750	9750	9750	9750	0
503	20250102	101600	19440	9750	9750	9750	9750	0
504	20250102	101500	19440	9750	9750	9750	9750	0
505	20250102	101400	19440	9750	9750	9750	9750	1
506	20250102	101300	9690	9690	9690	9690	9690	0
507	20250102	101200	9690	9690	9690	9690	9690	0
508	20250102	101100	9690	9690	9690	9690	9690	0
509	20250102	101000	9690	9690	9690	9690	9690	0
510	20250102	100900	9690	9690	9690	9690	9690	0
511	20250102	100800	9690	9690	9690	9690	9690	0
512	20250102	100700	9690	9690	9690	9690	9690	0
513	20250102	100600	9690	9690	9690	9690	9690	1
514	20250102	100500	0	9690	9690	9690	9690	0
515	20250102	100400	0	9690	9690	9690	9690	0
516	20250102	100300	0	9690	9690	9690	9690	0
517	20250102	100200	0	9690	9690	9690	9690	0
518	20250102	100100	0	9690	9690	9690	9690	0
519	20250102	100000	0	9690	9690	9690	9690	0