KissMeData/002460/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	183700	37704350	9850	9850	9850	9850	53
3	20250106	183600	37704350	9850	9850	9850	9850	0
4	20250106	183500	37704350	9850	9850	9850	9850	0
5	20250106	183400	37704350	9850	9850	9850	9850	0
6	20250106	183300	37704350	9850	9850	9850	9850	0
7	20250106	183200	37704350	9850	9850	9850	9850	0
8	20250106	183100	37704350	9850	9850	9850	9850	0
9	20250106	183000	37704350	9850	9850	9850	9850	0
10	20250106	182900	37704350	9850	9850	9850	9850	0
11	20250106	182800	37704350	9850	9850	9850	9850	0
12	20250106	182700	37704350	9850	9850	9850	9850	0
13	20250106	182600	37704350	9850	9850	9850	9850	0
14	20250106	182500	37704350	9850	9850	9850	9850	0
15	20250106	182400	37704350	9850	9850	9850	9850	0
16	20250106	182300	37704350	9850	9850	9850	9850	0
17	20250106	182200	37704350	9850	9850	9850	9850	0
18	20250106	182100	37704350	9850	9850	9850	9850	0
19	20250106	182000	37704350	9850	9850	9850	9850	0
20	20250106	181900	37704350	9850	9850	9850	9850	0
21	20250106	181800	37704350	9850	9850	9850	9850	0
22	20250106	181700	37704350	9850	9850	9850	9850	0
23	20250106	181600	37704350	9850	9850	9850	9850	0
24	20250106	181500	37704350	9850	9850	9850	9850	0
25	20250106	181400	37704350	9850	9850	9850	9850	0
26	20250106	181300	37704350	9850	9850	9850	9850	0
27	20250106	181200	37704350	9850	9850	9850	9850	0
28	20250106	181100	37704350	9850	9850	9850	9850	0
29	20250106	181000	37704350	9850	9850	9850	9850	0
30	20250106	180900	37704350	9850	9850	9850	9850	0
31	20250106	180800	37704350	9850	9850	9850	9850	0
32	20250106	180700	37704350	9850	9850	9850	9850	53
33	20250106	180600	37704350	9850	9850	9850	9850	0
34	20250106	180500	37704350	9850	9850	9850	9850	0
35	20250106	180400	37704350	9850	9850	9850	9850	0
36	20250106	180300	37704350	9850	9850	9850	9850	0
37	20250106	180200	37704350	9850	9850	9850	9850	0
38	20250106	180100	37704350	9850	9850	9850	9850	0
39	20250106	180000	37704350	9850	9850	9850	9850	0
40	20250106	175900	37704350	9850	9850	9850	9850	0
41	20250106	175800	37704350	9850	9850	9850	9850	0
42	20250106	175700	37704350	9850	9850	9850	9850	0
43	20250106	175600	37704350	9850	9850	9850	9850	0
44	20250106	175500	37704350	9850	9850	9850	9850	0
45	20250106	175400	37704350	9850	9850	9850	9850	0
46	20250106	175300	37704350	9850	9850	9850	9850	0
47	20250106	175200	37704350	9850	9850	9850	9850	0
48	20250106	175100	37704350	9850	9850	9850	9850	0
49	20250106	175000	37704350	9850	9850	9850	9850	0
50	20250106	174900	37704350	9850	9850	9850	9850	0
51	20250106	174800	37704350	9850	9850	9850	9850	0
52	20250106	174700	37704350	9850	9850	9850	9850	0
53	20250106	174600	37704350	9850	9850	9850	9850	0
54	20250106	174500	37704350	9850	9850	9850	9850	0
55	20250106	174400	37704350	9850	9850	9850	9850	0
56	20250106	174300	37704350	9850	9850	9850	9850	0
57	20250106	174200	37704350	9850	9850	9850	9850	0
58	20250106	174100	37704350	9850	9850	9850	9850	0
59	20250106	174000	37704350	9850	9850	9850	9850	0
60	20250106	173900	37704350	9850	9850	9850	9850	0
61	20250106	173800	37704350	9850	9850	9850	9850	0
62	20250106	173700	37704350	9850	9850	9850	9850	53
63	20250106	173600	37704350	9850	9850	9850	9850	0
64	20250106	173500	37704350	9850	9850	9850	9850	0
65	20250106	173400	37704350	9850	9850	9850	9850	0
66	20250106	173300	37704350	9850	9850	9850	9850	0
67	20250106	173200	37704350	9850	9850	9850	9850	0
68	20250106	173100	37704350	9850	9850	9850	9850	0
69	20250106	173000	37704350	9850	9850	9850	9850	0
70	20250106	172900	37704350	9850	9850	9850	9850	0
71	20250106	172800	37704350	9850	9850	9850	9850	0
72	20250106	172700	37704350	9850	9850	9850	9850	0
73	20250106	172600	37704350	9850	9850	9850	9850	0
74	20250106	172500	37704350	9850	9850	9850	9850	0
75	20250106	172400	37704350	9850	9850	9850	9850	0
76	20250106	172300	37704350	9850	9850	9850	9850	0
77	20250106	172200	37704350	9850	9850	9850	9850	0
78	20250106	172100	37704350	9850	9850	9850	9850	0
79	20250106	172000	37704350	9850	9850	9850	9850	0
80	20250106	171900	37704350	9850	9850	9850	9850	0
81	20250106	171800	37704350	9850	9850	9850	9850	0
82	20250106	171700	37704350	9850	9850	9850	9850	0
83	20250106	171600	37704350	9850	9850	9850	9850	0
84	20250106	171500	37704350	9850	9850	9850	9850	0
85	20250106	171400	37704350	9850	9850	9850	9850	0
86	20250106	171300	37704350	9850	9850	9850	9850	0
87	20250106	171200	37704350	9850	9850	9850	9850	0
88	20250106	171100	37704350	9850	9850	9850	9850	0
89	20250106	171000	37704350	9850	9850	9850	9850	0
90	20250106	170900	37704350	9850	9850	9850	9850	0
91	20250106	170800	37704350	9850	9850	9850	9850	0
92	20250106	170700	37704350	9850	9850	9850	9850	53
93	20250106	170600	37704350	9850	9850	9850	9850	0
94	20250106	170500	37704350	9850	9850	9850	9850	0
95	20250106	170400	37704350	9850	9850	9850	9850	0
96	20250106	170300	37704350	9850	9850	9850	9850	0
97	20250106	170200	37704350	9850	9850	9850	9850	0
98	20250106	170100	37704350	9850	9850	9850	9850	0
99	20250106	170000	37704350	9850	9850	9850	9850	0
100	20250106	165900	37704350	9850	9850	9850	9850	0
101	20250106	165800	37704350	9850	9850	9850	9850	0
102	20250106	165700	37704350	9850	9850	9850	9850	0
103	20250106	165600	37704350	9850	9850	9850	9850	0
104	20250106	165500	37704350	9850	9850	9850	9850	0
105	20250106	165400	37704350	9850	9850	9850	9850	0
106	20250106	165300	37704350	9850	9850	9850	9850	0
107	20250106	165200	37704350	9850	9850	9850	9850	0
108	20250106	165100	37704350	9850	9850	9850	9850	0
109	20250106	165000	37704350	9850	9850	9850	9850	0
110	20250106	164900	37704350	9850	9850	9850	9850	0
111	20250106	164800	37704350	9850	9850	9850	9850	0
112	20250106	164700	37704350	9850	9850	9850	9850	0
113	20250106	164600	37704350	9850	9850	9850	9850	0
114	20250106	164500	37704350	9850	9850	9850	9850	0
115	20250106	164400	37704350	9850	9850	9850	9850	0
116	20250106	164300	37704350	9850	9850	9850	9850	0
117	20250106	164200	37704350	9850	9850	9850	9850	0
118	20250106	164100	37704350	9850	9850	9850	9850	0
119	20250106	164000	37704350	9850	9850	9850	9850	0
120	20250106	163900	37704350	9850	9850	9850	9850	0
121	20250106	163800	37704350	9850	9850	9850	9850	0
122	20250106	163700	37704350	9850	9850	9850	9850	53
123	20250106	163600	37704350	9850	9850	9850	9850	0
124	20250106	163500	37704350	9850	9850	9850	9850	0
125	20250106	163400	37704350	9850	9850	9850	9850	0
126	20250106	163300	37704350	9850	9850	9850	9850	0
127	20250106	163200	37704350	9850	9850	9850	9850	0
128	20250106	163100	37704350	9850	9850	9850	9850	0
129	20250106	163000	37704350	9850	9850	9850	9850	0
130	20250106	162900	37704350	9850	9850	9850	9850	0
131	20250106	162800	37704350	9850	9850	9850	9850	0
132	20250106	162700	37704350	9850	9850	9850	9850	0
133	20250106	162600	37704350	9850	9850	9850	9850	0
134	20250106	162500	37704350	9850	9850	9850	9850	0
135	20250106	162400	37704350	9850	9850	9850	9850	0
136	20250106	162300	37704350	9850	9850	9850	9850	0
137	20250106	162200	37704350	9850	9850	9850	9850	0
138	20250106	162100	37704350	9850	9850	9850	9850	0
139	20250106	162000	37704350	9850	9850	9850	9850	0
140	20250106	161900	37704350	9850	9850	9850	9850	0
141	20250106	161800	37704350	9850	9850	9850	9850	0
142	20250106	161700	37704350	9850	9850	9850	9850	0
143	20250106	161600	37704350	9850	9850	9850	9850	0
144	20250106	161500	37704350	9850	9850	9850	9850	0
145	20250106	161400	37704350	9850	9850	9850	9850	0
146	20250106	161300	37704350	9850	9850	9850	9850	0
147	20250106	161200	37704350	9850	9850	9850	9850	0
148	20250106	161100	37704350	9850	9850	9850	9850	0
149	20250106	161000	37704350	9850	9850	9850	9850	0
150	20250106	160900	37704350	9850	9850	9850	9850	0
151	20250106	160800	37704350	9850	9850	9850	9850	0
152	20250106	160700	37704350	9850	9850	9850	9850	53
153	20250106	160600	37704350	9850	9850	9850	9850	0
154	20250106	160500	37704350	9850	9850	9850	9850	0
155	20250106	160400	37704350	9850	9850	9850	9850	0
156	20250106	160300	37704350	9850	9850	9850	9850	0
157	20250106	160200	37704350	9850	9850	9850	9850	0
158	20250106	160100	37704350	9850	9850	9850	9850	0
159	20250106	160000	37704350	9850	9850	9850	9850	0
160	20250106	155900	37704350	9850	9850	9850	9850	0
161	20250106	155800	37704350	9850	9850	9850	9850	0
162	20250106	155700	37704350	9850	9850	9850	9850	0
163	20250106	155600	37704350	9850	9850	9850	9850	0
164	20250106	155500	37704350	9850	9850	9850	9850	0
165	20250106	155400	37704350	9850	9850	9850	9850	0
166	20250106	155300	37704350	9850	9850	9850	9850	0
167	20250106	155200	37704350	9850	9850	9850	9850	0
168	20250106	155100	37704350	9850	9850	9850	9850	0
169	20250106	155000	37704350	9850	9850	9850	9850	0
170	20250106	154900	37704350	9850	9850	9850	9850	0
171	20250106	154800	37704350	9850	9850	9850	9850	0
172	20250106	154700	37704350	9850	9850	9850	9850	0
173	20250106	154600	37704350	9850	9850	9850	9850	0
174	20250106	154500	37704350	9850	9850	9850	9850	0
175	20250106	154400	37704350	9850	9850	9850	9850	0
176	20250106	154300	37704350	9850	9850	9850	9850	0
177	20250106	154200	37704350	9850	9850	9850	9850	0
178	20250106	154100	37704350	9850	9850	9850	9850	0
179	20250106	154000	37704350	9850	9850	9850	9850	0
180	20250106	153900	37704350	9850	9850	9850	9850	0
181	20250106	153800	37704350	9850	9850	9850	9850	0
182	20250106	153700	37704350	9850	9850	9850	9850	53
183	20250106	153600	37704350	9850	9850	9850	9850	0
184	20250106	153500	37704350	9850	9850	9850	9850	0
185	20250106	153400	37704350	9850	9850	9850	9850	0
186	20250106	153300	37704350	9850	9850	9850	9850	0
187	20250106	153200	37704350	9850	9850	9850	9850	0
188	20250106	153100	37704350	9850	9850	9850	9850	0
189	20250106	153000	37704350	9850	9850	9850	9850	53
190	20250106	152900	37182300	9890	9890	9890	9890	0
191	20250106	152800	37182300	9890	9890	9890	9890	0
192	20250106	152700	37182300	9890	9890	9890	9890	0
193	20250106	152600	37182300	9890	9890	9890	9890	0
194	20250106	152500	37182300	9890	9890	9890	9890	0
195	20250106	152400	37182300	9890	9890	9890	9890	0
196	20250106	152300	37182300	9890	9890	9890	9890	0
197	20250106	152200	37182300	9890	9890	9890	9890	0
198	20250106	152100	37182300	9890	9890	9890	9890	0
199	20250106	152000	37182300	9890	9890	9890	9890	0
200	20250106	151900	37182300	9890	9890	9890	9890	1
201	20250106	151800	37172410	9890	9890	9890	9890	0
202	20250106	151700	37172410	9890	9890	9890	9890	0
203	20250106	151600	37172410	9890	9890	9890	9890	9
204	20250106	151500	37083400	9890	9890	9890	9890	0
205	20250106	151400	37083400	9890	9890	9890	9890	0
206	20250106	151300	37083400	9890	9890	9890	9890	2
207	20250106	151200	37063620	9890	9890	9890	9890	1
208	20250106	151100	37053730	9990	9990	9990	9990	0
209	20250106	151000	37053730	9990	9990	9990	9990	0
210	20250106	150900	37053730	9990	9990	9990	9990	0
211	20250106	150800	37053730	9990	9990	9990	9990	0
212	20250106	150700	37053730	9990	9990	9990	9990	0
213	20250106	150600	37053730	9990	9990	9990	9990	0
214	20250106	150500	37053730	9990	9990	9990	9990	0
215	20250106	150400	37053730	9990	9990	9990	9990	0
216	20250106	150300	37053730	9990	9990	9990	9990	0
217	20250106	150200	37053730	9990	9990	9990	9990	0
218	20250106	150100	37053730	9990	9990	9990	9990	0
219	20250106	150000	37053730	9990	9990	9990	9990	0
220	20250106	145900	37053730	9990	9990	9990	9990	0
221	20250106	145800	37053730	9990	9990	9990	9990	0
222	20250106	145700	37053730	9990	9990	9990	9990	0
223	20250106	145600	37053730	9990	9990	9990	9990	0
224	20250106	145500	37053730	9990	9990	9990	9990	0
225	20250106	145400	37053730	9990	9990	9990	9990	0
226	20250106	145300	37053730	9990	9990	9990	9990	0
227	20250106	145200	37053730	9990	9990	9990	9990	0
228	20250106	145100	37053730	9990	9990	9990	9990	0
229	20250106	145000	37053730	9990	9990	9990	9990	0
230	20250106	144900	37053730	9990	9990	9990	9990	0
231	20250106	144800	37053730	9990	9880	9990	9880	500
232	20250106	144700	32075230	9910	9910	9910	9910	0
233	20250106	144600	32075230	9910	9910	9910	9910	0
234	20250106	144500	32075230	9910	9890	9910	9890	2
235	20250106	144400	32055430	9880	9890	9890	9880	300
236	20250106	144300	29091400	9920	9920	9920	9920	0
237	20250106	144200	29091400	9920	9920	9920	9920	0
238	20250106	144100	29091400	9920	9920	9920	9920	0
239	20250106	144000	29091400	9920	9920	9920	9920	0
240	20250106	143900	29091400	9920	9920	9920	9920	1
241	20250106	143800	29081480	9910	9910	9910	9910	1
242	20250106	143700	29071570	9930	9930	9930	9930	0
243	20250106	143600	29071570	9930	9930	9930	9930	0
244	20250106	143500	29071570	9930	9930	9930	9930	0
245	20250106	143400	29071570	9930	9930	9930	9930	0
246	20250106	143300	29071570	9930	9930	9930	9930	0
247	20250106	143200	29071570	9930	9930	9930	9930	0
248	20250106	143100	29071570	9930	9930	9930	9930	0
249	20250106	143000	29071570	9930	9930	9930	9930	0
250	20250106	142900	29071570	9930	9930	9930	9930	0
251	20250106	142800	29071570	9930	9930	9930	9930	0
252	20250106	142700	29071570	9930	9930	9930	9930	0
253	20250106	142600	29071570	9930	9930	9930	9930	0
254	20250106	142500	29071570	9930	9930	9930	9930	0
255	20250106	142400	29071570	9930	9930	9930	9930	0
256	20250106	142300	29071570	9930	9930	9930	9930	0
257	20250106	142200	29071570	9930	9930	9930	9930	0
258	20250106	142100	29071570	9930	9930	9930	9930	0
259	20250106	142000	29071570	9930	9930	9930	9930	0
260	20250106	141900	29071570	9930	9930	9930	9930	0
261	20250106	141800	29071570	9930	9930	9930	9930	0
262	20250106	141700	29071570	9930	9930	9930	9930	0
263	20250106	141600	29071570	9930	9930	9930	9930	0
264	20250106	141500	29071570	9930	9930	9930	9930	0
265	20250106	141400	29071570	9930	9930	9930	9930	0
266	20250106	141300	29071570	9930	9930	9930	9930	0
267	20250106	141200	29071570	9930	9930	9930	9930	0
268	20250106	141100	29071570	9930	9930	9930	9930	0
269	20250106	141000	29071570	9930	9930	9930	9930	0
270	20250106	140900	29071570	9930	9930	9930	9930	0
271	20250106	140800	29071570	9930	9930	9930	9930	0
272	20250106	140700	29071570	9930	9930	9930	9930	0
273	20250106	140600	29071570	9930	9930	9930	9930	0
274	20250106	140500	29071570	9930	9930	9930	9930	0
275	20250106	140400	29071570	9930	9930	9930	9930	0
276	20250106	140300	29071570	9930	9930	9930	9930	0
277	20250106	140200	29071570	9930	9930	9930	9930	0
278	20250106	140100	29071570	9930	9930	9930	9930	0
279	20250106	140000	29071570	9930	9930	9930	9930	0
280	20250106	135900	29071570	9930	9930	9930	9930	0
281	20250106	135800	29071570	9930	9930	9930	9930	0
282	20250106	135700	29071570	9930	9930	9930	9930	0
283	20250106	135600	29071570	9930	9930	9930	9930	0
284	20250106	135500	29071570	9930	9930	9930	9930	0
285	20250106	135400	29071570	9930	9930	9930	9930	0
286	20250106	135300	29071570	9930	9930	9930	9930	0
287	20250106	135200	29071570	9930	9930	9930	9930	0
288	20250106	135100	29071570	9930	9930	9930	9930	5
289	20250106	135000	29021920	9930	9930	9930	9930	0
290	20250106	134900	29021920	9930	9930	9930	9930	0
291	20250106	134800	29021920	9930	9930	9930	9930	0
292	20250106	134700	29021920	9930	9930	9930	9930	0
293	20250106	134600	29021920	9930	9930	9930	9930	0
294	20250106	134500	29021920	9930	9930	9930	9930	0
295	20250106	134400	29021920	9930	9930	9930	9930	0
296	20250106	134300	29021920	9930	9930	9930	9930	0
297	20250106	134200	29021920	9930	9930	9930	9930	0
298	20250106	134100	29021920	9930	9930	9930	9930	0
299	20250106	134000	29021920	9930	9930	9930	9930	0
300	20250106	133900	29021920	9930	9930	9930	9930	0
301	20250106	133800	29021920	9930	9930	9930	9930	0
302	20250106	133700	29021920	9930	9930	9930	9930	0
303	20250106	133600	29021920	9930	9930	9930	9930	0
304	20250106	133500	29021920	9930	9930	9930	9930	0
305	20250106	133400	29021920	9930	9930	9930	9930	0
306	20250106	133300	29021920	9930	9930	9930	9930	0
307	20250106	133200	29021920	9930	9930	9930	9930	0
308	20250106	133100	29021920	9930	9930	9930	9930	0
309	20250106	133000	29021920	9930	9930	9930	9930	0
310	20250106	132900	29021920	9930	9930	9930	9930	5
311	20250106	132800	28972270	9960	9960	9960	9960	0
312	20250106	132700	28972270	9960	9960	9960	9960	0
313	20250106	132600	28972270	9960	9960	9960	9960	0
314	20250106	132500	28972270	9960	9960	9960	9960	0
315	20250106	132400	28972270	9960	9960	9960	9960	0
316	20250106	132300	28972270	9960	9960	9960	9960	0
317	20250106	132200	28972270	9960	9960	9960	9960	0
318	20250106	132100	28972270	9960	9900	9980	9900	517
319	20250106	132000	23825670	9900	9900	9900	9900	0
320	20250106	131900	23825670	9900	9900	9900	9900	0
321	20250106	131800	23825670	9900	9900	9900	9900	0
322	20250106	131700	23825670	9900	9900	9900	9900	0
323	20250106	131600	23825670	9900	9900	9900	9900	0
324	20250106	131500	23825670	9900	9900	9900	9900	0
325	20250106	131400	23825670	9900	9900	9900	9900	0
326	20250106	131300	23825670	9900	9900	9900	9900	0
327	20250106	131200	23825670	9900	9900	9900	9900	0
328	20250106	131100	23825670	9900	9900	9900	9900	0
329	20250106	131000	23825670	9900	9900	9900	9900	0
330	20250106	130900	23825670	9900	9900	9900	9900	0
331	20250106	130800	23825670	9900	9900	9900	9900	0
332	20250106	130700	23825670	9900	9900	9900	9900	0
333	20250106	130600	23825670	9900	9900	9900	9900	0
334	20250106	130500	23825670	9900	9900	9900	9900	0
335	20250106	130400	23825670	9900	9900	9900	9900	0
336	20250106	130300	23825670	9900	9900	9900	9900	0
337	20250106	130200	23825670	9900	9900	9900	9900	2
338	20250106	130100	23805870	9960	9960	9960	9960	0
339	20250106	130000	23805870	9960	9960	9960	9960	0
340	20250106	125900	23805870	9960	9960	9960	9960	0
341	20250106	125800	23805870	9960	9960	9960	9960	0
342	20250106	125700	23805870	9960	9960	9960	9960	0
343	20250106	125600	23805870	9960	9960	9960	9960	0
344	20250106	125500	23805870	9960	9960	9960	9960	2
345	20250106	125400	23785950	9980	9980	9980	9980	0
346	20250106	125300	23785950	9980	9980	9980	9980	0
347	20250106	125200	23785950	9980	9980	9980	9980	0
348	20250106	125100	23785950	9980	9980	9980	9980	0
349	20250106	125000	23785950	9980	9980	9980	9980	0
350	20250106	124900	23785950	9980	9980	9980	9980	0
351	20250106	124800	23785950	9980	9980	9980	9980	0
352	20250106	124700	23785950	9980	9980	9980	9980	0
353	20250106	124600	23785950	9980	9980	9980	9980	0
354	20250106	124500	23785950	9980	9980	9980	9980	0
355	20250106	124400	23785950	9980	9980	9980	9980	0
356	20250106	124300	23785950	9980	9980	9980	9980	0
357	20250106	124200	23785950	9980	9980	9980	9980	0
358	20250106	124100	23785950	9980	9980	9980	9980	0
359	20250106	124000	23785950	9980	9980	9980	9980	0
360	20250106	123900	23785950	9980	9980	9980	9980	0
361	20250106	123800	23785950	9980	9980	9980	9980	0
362	20250106	123700	23785950	9980	9980	9980	9980	0
363	20250106	123600	23785950	9980	9980	9980	9980	0
364	20250106	123500	23785950	9980	9980	9980	9980	0
365	20250106	123400	23785950	9980	9980	9980	9980	0
366	20250106	123300	23785950	9980	9980	9980	9980	0
367	20250106	123200	23785950	9980	9980	9980	9980	0
368	20250106	123100	23785950	9980	9980	9980	9980	0
369	20250106	123000	23785950	9980	9980	9980	9980	0
370	20250106	122900	23785950	9980	9980	9980	9980	0
371	20250106	122800	23785950	9980	9980	9980	9980	0
372	20250106	122700	23785950	9980	9980	9980	9980	0
373	20250106	122600	23785950	9980	9980	9980	9980	0
374	20250106	122500	23785950	9980	9980	9980	9980	0
375	20250106	122400	23785950	9980	9980	9980	9980	0
376	20250106	122300	23785950	9980	9980	9980	9980	0
377	20250106	122200	23785950	9980	9980	9980	9980	0
378	20250106	122100	23785950	9980	9980	9980	9980	0
379	20250106	122000	23785950	9980	9980	9980	9980	0
380	20250106	121900	23785950	9980	9980	9980	9980	0
381	20250106	121800	23785950	9980	9980	9980	9980	0
382	20250106	121700	23785950	9980	9880	9980	9880	500
383	20250106	121600	18832040	9900	9900	9900	9900	0
384	20250106	121500	18832040	9900	9900	9900	9900	0
385	20250106	121400	18832040	9900	9900	9900	9900	0
386	20250106	121300	18832040	9900	9900	9900	9900	0
387	20250106	121200	18832040	9900	9900	9900	9900	0
388	20250106	121100	18832040	9900	9900	9900	9900	0
389	20250106	121000	18832040	9900	9900	9900	9900	0
390	20250106	120900	18832040	9900	9900	9900	9900	0
391	20250106	120800	18832040	9900	9900	9900	9900	0
392	20250106	120700	18832040	9900	9900	9900	9900	0
393	20250106	120600	18832040	9900	9900	9900	9900	0
394	20250106	120500	18832040	9900	9900	9900	9900	0
395	20250106	120400	18832040	9900	9900	9900	9900	0
396	20250106	120300	18832040	9900	9900	9900	9900	0
397	20250106	120200	18832040	9900	9900	9900	9900	0
398	20250106	120100	18832040	9900	9900	9900	9900	0
399	20250106	120000	18832040	9900	9900	9900	9900	0
400	20250106	115900	18832040	9900	9900	9900	9900	0
401	20250106	115800	18832040	9900	9900	9900	9900	0
402	20250106	115700	18832040	9900	9900	9900	9900	11
403	20250106	115600	18723140	9900	9900	9900	9900	0
404	20250106	115500	18723140	9900	9900	9900	9900	1
405	20250106	115400	18713240	9920	9920	9920	9920	0
406	20250106	115300	18713240	9920	9920	9920	9920	0
407	20250106	115200	18713240	9920	9920	9920	9920	0
408	20250106	115100	18713240	9920	9950	9950	9920	70
409	20250106	115000	18018810	9910	9910	9910	9910	0
410	20250106	114900	18018810	9910	9960	9960	9910	4
411	20250106	114800	17979080	9990	9990	9990	9990	0
412	20250106	114700	17979080	9990	9990	9990	9990	0
413	20250106	114600	17979080	9990	9990	9990	9990	0
414	20250106	114500	17979080	9990	9990	9990	9990	0
415	20250106	114400	17979080	9990	9990	9990	9990	10
416	20250106	114300	17879180	9990	9990	9990	9990	0
417	20250106	114200	17879180	9990	9830	9990	9830	500
418	20250106	114100	12917080	9820	9820	9820	9820	0
419	20250106	114000	12917080	9820	9820	9820	9820	0
420	20250106	113900	12917080	9820	9820	9820	9820	2
421	20250106	113800	12897440	9820	9820	9820	9820	0
422	20250106	113700	12897440	9820	9820	9820	9820	0
423	20250106	113600	12897440	9820	9820	9820	9820	0
424	20250106	113500	12897440	9820	9820	9820	9820	0
425	20250106	113400	12897440	9820	9820	9820	9820	0
426	20250106	113300	12897440	9820	9820	9820	9820	0
427	20250106	113200	12897440	9820	9820	9820	9820	0
428	20250106	113100	12897440	9820	9820	9820	9820	0
429	20250106	113000	12897440	9820	9820	9820	9820	0
430	20250106	112900	12897440	9820	9820	9820	9820	0
431	20250106	112800	12897440	9820	9820	9820	9820	0
432	20250106	112700	12897440	9820	9820	9820	9820	0
433	20250106	112600	12897440	9820	9820	9820	9820	3
434	20250106	112500	12867980	9820	9820	9820	9820	0
435	20250106	112400	12867980	9820	9830	9830	9820	2
436	20250106	112300	12848330	9830	9830	9830	9830	0
437	20250106	112200	12848330	9830	9830	9830	9830	0
438	20250106	112100	12848330	9830	9830	9830	9830	0
439	20250106	112000	12848330	9830	9840	9840	9830	44
440	20250106	111900	12415780	9870	9880	9880	9870	23
441	20250106	111800	12188760	9990	9990	9990	9990	0
442	20250106	111700	12188760	9990	9940	9990	9940	207
443	20250106	111600	10129990	9940	9830	9990	9830	558
444	20250106	111500	4603540	9820	9820	9820	9820	0
445	20250106	111400	4603540	9820	9820	9820	9820	0
446	20250106	111300	4603540	9820	9820	9820	9820	0
447	20250106	111200	4603540	9820	9820	9820	9820	0
448	20250106	111100	4603540	9820	9820	9820	9820	0
449	20250106	111000	4603540	9820	9820	9820	9820	0
450	20250106	110900	4603540	9820	9820	9820	9820	0
451	20250106	110800	4603540	9820	9820	9820	9820	0
452	20250106	110700	4603540	9820	9820	9820	9820	0
453	20250106	110600	4603540	9820	9820	9820	9820	0
454	20250106	110500	4603540	9820	9820	9820	9820	0
455	20250106	110400	4603540	9820	9820	9820	9820	0
456	20250106	110300	4603540	9820	9820	9820	9820	0
457	20250106	110200	4603540	9820	9820	9820	9820	0
458	20250106	110100	4603540	9820	9820	9820	9820	0
459	20250106	110000	4603540	9820	9820	9820	9820	0
460	20250106	105900	4603540	9820	9820	9820	9820	0
461	20250106	105800	4603540	9820	9820	9820	9820	0
462	20250106	105700	4603540	9820	9820	9820	9820	0
463	20250106	105600	4603540	9820	9820	9820	9820	0
464	20250106	105500	4603540	9820	9850	9860	9820	87
465	20250106	105400	3748880	9860	9860	9860	9860	0
466	20250106	105300	3748880	9860	9860	9860	9860	0
467	20250106	105200	3748880	9860	9860	9860	9860	0
468	20250106	105100	3748880	9860	9860	9860	9860	0
469	20250106	105000	3748880	9860	9860	9860	9860	0
470	20250106	104900	3748880	9860	9860	9860	9860	0
471	20250106	104800	3748880	9860	9860	9860	9860	0
472	20250106	104700	3748880	9860	9860	9860	9860	0
473	20250106	104600	3748880	9860	9860	9860	9860	0
474	20250106	104500	3748880	9860	9860	9860	9860	0
475	20250106	104400	3748880	9860	9860	9860	9860	0
476	20250106	104300	3748880	9860	9860	9860	9860	0
477	20250106	104200	3748880	9860	9810	9860	9810	15
478	20250106	104100	3601590	9810	9810	9810	9810	1
479	20250106	104000	3591780	9800	9800	9800	9800	0
480	20250106	103900	3591780	9800	9800	9800	9800	0
481	20250106	103800	3591780	9800	9800	9800	9800	0
482	20250106	103700	3591780	9800	9800	9800	9800	0
483	20250106	103600	3591780	9800	9800	9800	9800	0
484	20250106	103500	3591780	9800	9800	9800	9800	0
485	20250106	103400	3591780	9800	9800	9800	9800	0
486	20250106	103300	3591780	9800	9800	9800	9800	0
487	20250106	103200	3591780	9800	9800	9800	9800	0
488	20250106	103100	3591780	9800	9800	9800	9800	0
489	20250106	103000	3591780	9800	9800	9800	9800	0
490	20250106	102900	3591780	9800	9800	9800	9800	182
491	20250106	102800	1808180	9800	9800	9800	9800	0
492	20250106	102700	1808180	9800	9800	9800	9800	0
493	20250106	102600	1808180	9800	9800	9800	9800	0
494	20250106	102500	1808180	9800	9800	9800	9800	0
495	20250106	102400	1808180	9800	9800	9800	9800	0
496	20250106	102300	1808180	9800	9800	9800	9800	0
497	20250106	102200	1808180	9800	9810	9810	9800	67
498	20250106	102100	1150970	9810	9810	9810	9810	0
499	20250106	102000	1150970	9810	9810	9810	9810	0
500	20250106	101900	1150970	9810	9810	9810	9810	0
501	20250106	101800	1150970	9810	9810	9810	9810	0
502	20250106	101700	1150970	9810	9810	9810	9810	0
503	20250106	101600	1150970	9810	9810	9810	9810	1
504	20250106	101500	1141160	9820	9820	9820	9820	0
505	20250106	101400	1141160	9820	9820	9820	9820	0
506	20250106	101300	1141160	9820	9820	9820	9820	0
507	20250106	101200	1141160	9820	9820	9820	9820	5
508	20250106	101100	1092060	9820	9820	9820	9820	0
509	20250106	101000	1092060	9820	9820	9820	9820	0
510	20250106	100900	1092060	9820	9820	9820	9820	0
511	20250106	100800	1092060	9820	9820	9820	9820	0
512	20250106	100700	1092060	9820	9820	9820	9820	0
513	20250106	100600	1092060	9820	9820	9820	9820	2
514	20250106	100500	1072420	9820	9820	9820	9820	0
515	20250106	100400	1072420	9820	9820	9820	9820	0
516	20250106	100300	1072420	9820	9830	9830	9820	13
517	20250106	100200	944690	9830	9830	9830	9830	0
518	20250106	100100	944690	9830	9830	9830	9830	0
519	20250106	100000	944690	9830	9830	9830	9830	10
520	20250106	095900	846390	9840	9840	9840	9840	4
521	20250106	095800	807030	9850	9850	9850	9850	0
522	20250106	095700	807030	9850	9850	9850	9850	0
523	20250106	095600	807030	9850	9850	9850	9850	0
524	20250106	095500	807030	9850	9850	9850	9850	0
525	20250106	095400	807030	9850	9850	9850	9850	0
526	20250106	095300	807030	9850	9850	9850	9850	0
527	20250106	095200	807030	9850	9850	9850	9850	0
528	20250106	095100	807030	9850	9850	9850	9850	2
529	20250106	095000	787330	9860	9860	9860	9860	0
530	20250106	094900	787330	9860	9860	9860	9860	0
531	20250106	094800	787330	9860	9860	9860	9860	0
532	20250106	094700	787330	9860	9860	9860	9860	9
533	20250106	094600	698590	9870	9870	9870	9870	0
534	20250106	094500	698590	9870	9870	9870	9870	0
535	20250106	094400	698590	9870	9870	9870	9870	0
536	20250106	094300	698590	9870	9870	9870	9870	0
537	20250106	094200	698590	9870	9870	9870	9870	1
538	20250106	094100	688720	9870	9870	9870	9870	0
539	20250106	094000	688720	9870	9870	9870	9870	0
540	20250106	093900	688720	9870	9870	9870	9870	0
541	20250106	093800	688720	9870	9870	9870	9870	0
542	20250106	093700	688720	9870	9870	9870	9870	0
543	20250106	093600	688720	9870	9870	9870	9870	1
544	20250106	093500	678850	9860	9860	9860	9860	0
545	20250106	093400	678850	9860	9860	9860	9860	0
546	20250106	093300	678850	9860	9860	9860	9860	0
547	20250106	093200	678850	9860	9860	9860	9860	0
548	20250106	093100	678850	9860	9860	9860	9860	1
549	20250106	093000	668990	9870	9870	9870	9870	0
550	20250106	092900	668990	9870	9870	9870	9870	0
551	20250106	092800	668990	9870	9870	9870	9870	0
552	20250106	092700	668990	9870	9870	9870	9870	0
553	20250106	092600	668990	9870	9870	9870	9870	0
554	20250106	092500	668990	9870	9870	9870	9870	0
555	20250106	092400	668990	9870	9870	9870	9870	0
556	20250106	092300	668990	9870	9870	9870	9870	0
557	20250106	092200	668990	9870	9870	9870	9870	0
558	20250106	092100	668990	9870	9870	9870	9870	0
559	20250106	092000	668990	9870	9870	9870	9870	0
560	20250106	091900	668990	9870	9870	9870	9870	0
561	20250106	091800	668990	9870	9870	9870	9870	0
562	20250106	091700	668990	9870	9870	9870	9870	0
563	20250106	091600	668990	9870	9870	9870	9870	0
564	20250106	091500	668990	9870	9870	9870	9870	5
565	20250106	091400	619640	9870	9870	9870	9870	0
566	20250106	091300	619640	9870	9870	9870	9870	0
567	20250106	091200	619640	9870	9870	9870	9870	0
568	20250106	091100	619640	9870	9870	9870	9870	0
569	20250106	091000	619640	9870	9850	9870	9850	17
570	20250106	090900	451880	9870	9830	9870	9830	11
571	20250106	090800	343350	9810	9810	9810	9810	0
572	20250106	090700	343350	9810	9810	9810	9810	0
573	20250106	090600	343350	9810	9810	9810	9810	0
574	20250106	090500	343350	9810	9810	9810	9810	0
575	20250106	090400	343350	9810	9810	9810	9810	0
576	20250106	090300	343350	9810	9810	9810	9810	0
577	20250106	090200	343350	9810	9810	9810	9810	0
578	20250106	090100	343350	9810	9810	9810	9810	0
579	20250106	090000	343350	9810	9810	9810	9810	35