KissMeData/002460/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	183700	119775230	9550	9550	9550	9550	218
3	20250109	183600	119775230	9550	9550	9550	9550	0
4	20250109	183500	119775230	9550	9550	9550	9550	0
5	20250109	183400	119775230	9550	9550	9550	9550	0
6	20250109	183300	119775230	9550	9550	9550	9550	0
7	20250109	183200	119775230	9550	9550	9550	9550	0
8	20250109	183100	119775230	9550	9550	9550	9550	0
9	20250109	183000	119775230	9550	9550	9550	9550	0
10	20250109	182900	119775230	9550	9550	9550	9550	0
11	20250109	182800	119775230	9550	9550	9550	9550	0
12	20250109	182700	119775230	9550	9550	9550	9550	0
13	20250109	182600	119775230	9550	9550	9550	9550	0
14	20250109	182500	119775230	9550	9550	9550	9550	0
15	20250109	182400	119775230	9550	9550	9550	9550	0
16	20250109	182300	119775230	9550	9550	9550	9550	0
17	20250109	182200	119775230	9550	9550	9550	9550	0
18	20250109	182100	119775230	9550	9550	9550	9550	0
19	20250109	182000	119775230	9550	9550	9550	9550	0
20	20250109	181900	119775230	9550	9550	9550	9550	0
21	20250109	181800	119775230	9550	9550	9550	9550	0
22	20250109	181700	119775230	9550	9550	9550	9550	0
23	20250109	181600	119775230	9550	9550	9550	9550	0
24	20250109	181500	119775230	9550	9550	9550	9550	0
25	20250109	181400	119775230	9550	9550	9550	9550	0
26	20250109	181300	119775230	9550	9550	9550	9550	0
27	20250109	181200	119775230	9550	9550	9550	9550	0
28	20250109	181100	119775230	9550	9550	9550	9550	0
29	20250109	181000	119775230	9550	9550	9550	9550	0
30	20250109	180900	119775230	9550	9550	9550	9550	0
31	20250109	180800	119775230	9550	9550	9550	9550	0
32	20250109	180700	119775230	9550	9550	9550	9550	218
33	20250109	180600	119775230	9550	9550	9550	9550	0
34	20250109	180500	119775230	9550	9550	9550	9550	0
35	20250109	180400	119775230	9550	9550	9550	9550	0
36	20250109	180300	119775230	9550	9550	9550	9550	0
37	20250109	180200	119775230	9550	9550	9550	9550	0
38	20250109	180100	119775230	9550	9550	9550	9550	0
39	20250109	180000	119775230	9550	9550	9550	9550	0
40	20250109	175900	119775230	9550	9550	9550	9550	0
41	20250109	175800	119775230	9550	9550	9550	9550	0
42	20250109	175700	119775230	9550	9550	9550	9550	0
43	20250109	175600	119775230	9550	9550	9550	9550	0
44	20250109	175500	119775230	9550	9550	9550	9550	0
45	20250109	175400	119775230	9550	9550	9550	9550	0
46	20250109	175300	119775230	9550	9550	9550	9550	0
47	20250109	175200	119775230	9550	9550	9550	9550	0
48	20250109	175100	119775230	9550	9550	9550	9550	0
49	20250109	175000	119775230	9550	9550	9550	9550	0
50	20250109	174900	119775230	9550	9550	9550	9550	0
51	20250109	174800	119775230	9550	9550	9550	9550	0
52	20250109	174700	119775230	9550	9550	9550	9550	0
53	20250109	174600	119775230	9550	9550	9550	9550	0
54	20250109	174500	119775230	9550	9550	9550	9550	0
55	20250109	174400	119775230	9550	9550	9550	9550	0
56	20250109	174300	119775230	9550	9550	9550	9550	0
57	20250109	174200	119775230	9550	9550	9550	9550	0
58	20250109	174100	119775230	9550	9550	9550	9550	0
59	20250109	174000	119775230	9550	9550	9550	9550	0
60	20250109	173900	119775230	9550	9550	9550	9550	0
61	20250109	173800	119775230	9550	9550	9550	9550	0
62	20250109	173700	119775230	9550	9550	9550	9550	218
63	20250109	173600	119775230	9550	9550	9550	9550	0
64	20250109	173500	119775230	9550	9550	9550	9550	0
65	20250109	173400	119775230	9550	9550	9550	9550	0
66	20250109	173300	119775230	9550	9550	9550	9550	0
67	20250109	173200	119775230	9550	9550	9550	9550	0
68	20250109	173100	119775230	9550	9550	9550	9550	0
69	20250109	173000	119775230	9550	9550	9550	9550	0
70	20250109	172900	119775230	9550	9550	9550	9550	0
71	20250109	172800	119775230	9550	9550	9550	9550	0
72	20250109	172700	119775230	9550	9550	9550	9550	0
73	20250109	172600	119775230	9550	9550	9550	9550	0
74	20250109	172500	119775230	9550	9550	9550	9550	0
75	20250109	172400	119775230	9550	9550	9550	9550	0
76	20250109	172300	119775230	9550	9550	9550	9550	0
77	20250109	172200	119775230	9550	9550	9550	9550	0
78	20250109	172100	119775230	9550	9550	9550	9550	0
79	20250109	172000	119775230	9550	9550	9550	9550	0
80	20250109	171900	119775230	9550	9550	9550	9550	0
81	20250109	171800	119775230	9550	9550	9550	9550	0
82	20250109	171700	119775230	9550	9550	9550	9550	0
83	20250109	171600	119775230	9550	9550	9550	9550	0
84	20250109	171500	119775230	9550	9550	9550	9550	0
85	20250109	171400	119775230	9550	9550	9550	9550	0
86	20250109	171300	119775230	9550	9550	9550	9550	0
87	20250109	171200	119775230	9550	9550	9550	9550	0
88	20250109	171100	119775230	9550	9550	9550	9550	0
89	20250109	171000	119775230	9550	9550	9550	9550	0
90	20250109	170900	119775230	9550	9550	9550	9550	0
91	20250109	170800	119775230	9550	9550	9550	9550	0
92	20250109	170700	119775230	9550	9550	9550	9550	218
93	20250109	170600	119775230	9550	9550	9550	9550	0
94	20250109	170500	119775230	9550	9550	9550	9550	0
95	20250109	170400	119775230	9550	9550	9550	9550	0
96	20250109	170300	119775230	9550	9550	9550	9550	0
97	20250109	170200	119775230	9550	9550	9550	9550	0
98	20250109	170100	119775230	9550	9550	9550	9550	0
99	20250109	170000	119775230	9550	9550	9550	9550	0
100	20250109	165900	119775230	9550	9550	9550	9550	0
101	20250109	165800	119775230	9550	9550	9550	9550	0
102	20250109	165700	119775230	9550	9550	9550	9550	0
103	20250109	165600	119775230	9550	9550	9550	9550	0
104	20250109	165500	119775230	9550	9550	9550	9550	0
105	20250109	165400	119775230	9550	9550	9550	9550	0
106	20250109	165300	119775230	9550	9550	9550	9550	0
107	20250109	165200	119775230	9550	9550	9550	9550	0
108	20250109	165100	119775230	9550	9550	9550	9550	0
109	20250109	165000	119775230	9550	9550	9550	9550	0
110	20250109	164900	119775230	9550	9550	9550	9550	0
111	20250109	164800	119775230	9550	9550	9550	9550	0
112	20250109	164700	119775230	9550	9550	9550	9550	0
113	20250109	164600	119775230	9550	9550	9550	9550	0
114	20250109	164500	119775230	9550	9550	9550	9550	0
115	20250109	164400	119775230	9550	9550	9550	9550	0
116	20250109	164300	119775230	9550	9550	9550	9550	0
117	20250109	164200	119775230	9550	9550	9550	9550	0
118	20250109	164100	119775230	9550	9550	9550	9550	0
119	20250109	164000	119775230	9550	9550	9550	9550	0
120	20250109	163900	119775230	9550	9550	9550	9550	0
121	20250109	163800	119775230	9550	9550	9550	9550	0
122	20250109	163700	119775230	9550	9550	9550	9550	218
123	20250109	163600	119775230	9550	9550	9550	9550	0
124	20250109	163500	119775230	9550	9550	9550	9550	0
125	20250109	163400	119775230	9550	9550	9550	9550	0
126	20250109	163300	119775230	9550	9550	9550	9550	0
127	20250109	163200	119775230	9550	9550	9550	9550	0
128	20250109	163100	119775230	9550	9550	9550	9550	0
129	20250109	163000	119775230	9550	9550	9550	9550	0
130	20250109	162900	119775230	9550	9550	9550	9550	0
131	20250109	162800	119775230	9550	9550	9550	9550	0
132	20250109	162700	119775230	9550	9550	9550	9550	0
133	20250109	162600	119775230	9550	9550	9550	9550	0
134	20250109	162500	119775230	9550	9550	9550	9550	0
135	20250109	162400	119775230	9550	9550	9550	9550	0
136	20250109	162300	119775230	9550	9550	9550	9550	0
137	20250109	162200	119775230	9550	9550	9550	9550	0
138	20250109	162100	119775230	9550	9550	9550	9550	0
139	20250109	162000	119775230	9550	9550	9550	9550	0
140	20250109	161900	119775230	9550	9550	9550	9550	0
141	20250109	161800	119775230	9550	9550	9550	9550	0
142	20250109	161700	119775230	9550	9550	9550	9550	0
143	20250109	161600	119775230	9550	9550	9550	9550	0
144	20250109	161500	119775230	9550	9550	9550	9550	0
145	20250109	161400	119775230	9550	9550	9550	9550	0
146	20250109	161300	119775230	9550	9550	9550	9550	0
147	20250109	161200	119775230	9550	9550	9550	9550	0
148	20250109	161100	119775230	9550	9550	9550	9550	0
149	20250109	161000	119775230	9550	9550	9550	9550	0
150	20250109	160900	119775230	9550	9550	9550	9550	0
151	20250109	160800	119775230	9550	9550	9550	9550	0
152	20250109	160700	119775230	9550	9550	9550	9550	218
153	20250109	160600	119775230	9550	9550	9550	9550	0
154	20250109	160500	119775230	9550	9550	9550	9550	0
155	20250109	160400	119775230	9550	9550	9550	9550	0
156	20250109	160300	119775230	9550	9550	9550	9550	0
157	20250109	160200	119775230	9550	9550	9550	9550	0
158	20250109	160100	119775230	9550	9550	9550	9550	0
159	20250109	160000	119775230	9550	9550	9550	9550	0
160	20250109	155900	119775230	9550	9550	9550	9550	0
161	20250109	155800	119775230	9550	9550	9550	9550	0
162	20250109	155700	119775230	9550	9550	9550	9550	0
163	20250109	155600	119775230	9550	9550	9550	9550	0
164	20250109	155500	119775230	9550	9550	9550	9550	0
165	20250109	155400	119775230	9550	9550	9550	9550	0
166	20250109	155300	119775230	9550	9550	9550	9550	0
167	20250109	155200	119775230	9550	9550	9550	9550	0
168	20250109	155100	119775230	9550	9550	9550	9550	0
169	20250109	155000	119775230	9550	9550	9550	9550	0
170	20250109	154900	119775230	9550	9550	9550	9550	0
171	20250109	154800	119775230	9550	9550	9550	9550	0
172	20250109	154700	119775230	9550	9550	9550	9550	0
173	20250109	154600	119775230	9550	9550	9550	9550	0
174	20250109	154500	119775230	9550	9550	9550	9550	0
175	20250109	154400	119775230	9550	9550	9550	9550	0
176	20250109	154300	119775230	9550	9550	9550	9550	0
177	20250109	154200	119775230	9550	9550	9550	9550	0
178	20250109	154100	119775230	9550	9550	9550	9550	0
179	20250109	154000	119775230	9550	9550	9550	9550	0
180	20250109	153900	119775230	9550	9550	9550	9550	0
181	20250109	153800	119775230	9550	9550	9550	9550	0
182	20250109	153700	119775230	9550	9550	9550	9550	218
183	20250109	153600	119775230	9550	9550	9550	9550	0
184	20250109	153500	119775230	9550	9550	9550	9550	0
185	20250109	153400	119775230	9550	9550	9550	9550	0
186	20250109	153300	119775230	9550	9550	9550	9550	0
187	20250109	153200	119775230	9550	9550	9550	9550	0
188	20250109	153100	119775230	9550	9550	9550	9550	0
189	20250109	153000	119775230	9550	9550	9550	9550	218
190	20250109	152900	117693330	9560	9560	9560	9560	0
191	20250109	152800	117693330	9560	9560	9560	9560	0
192	20250109	152700	117693330	9560	9560	9560	9560	0
193	20250109	152600	117693330	9560	9560	9560	9560	0
194	20250109	152500	117693330	9560	9560	9560	9560	0
195	20250109	152400	117693330	9560	9560	9560	9560	0
196	20250109	152300	117693330	9560	9560	9560	9560	0
197	20250109	152200	117693330	9560	9560	9560	9560	0
198	20250109	152100	117693330	9560	9560	9560	9560	0
199	20250109	152000	117693330	9560	9560	9560	9560	0
200	20250109	151900	117693330	9560	9560	9560	9560	1
201	20250109	151800	117683770	9570	9570	9570	9570	5
202	20250109	151700	117635920	9570	9570	9570	9570	6
203	20250109	151600	117578500	9570	9570	9570	9570	50
204	20250109	151500	117100000	9570	9570	9570	9570	0
205	20250109	151400	117100000	9570	9570	9570	9570	0
206	20250109	151300	117100000	9570	9570	9570	9570	6
207	20250109	151200	117042580	9560	9560	9560	9560	0
208	20250109	151100	117042580	9560	9560	9560	9560	0
209	20250109	151000	117042580	9560	9560	9560	9560	0
210	20250109	150900	117042580	9560	9560	9560	9560	0
211	20250109	150800	117042580	9560	9560	9560	9560	0
212	20250109	150700	117042580	9560	9560	9560	9560	0
213	20250109	150600	117042580	9560	9560	9560	9560	0
214	20250109	150500	117042580	9560	9560	9560	9560	0
215	20250109	150400	117042580	9560	9560	9560	9560	154
216	20250109	150300	115570340	9570	9570	9570	9570	7
217	20250109	150200	115503350	9580	9580	9580	9580	0
218	20250109	150100	115503350	9580	9580	9580	9580	0
219	20250109	150000	115503350	9580	9580	9580	9580	0
220	20250109	145900	115503350	9580	9580	9580	9580	0
221	20250109	145800	115503350	9580	9580	9580	9580	0
222	20250109	145700	115503350	9580	9580	9580	9580	0
223	20250109	145600	115503350	9580	9580	9580	9580	0
224	20250109	145500	115503350	9580	9580	9580	9580	0
225	20250109	145400	115503350	9580	9580	9580	9580	0
226	20250109	145300	115503350	9580	9580	9580	9580	0
227	20250109	145200	115503350	9580	9580	9580	9580	6
228	20250109	145100	115445870	9580	9580	9580	9580	0
229	20250109	145000	115445870	9580	9580	9580	9580	0
230	20250109	144900	115445870	9580	9580	9580	9580	0
231	20250109	144800	115445870	9580	9580	9580	9580	0
232	20250109	144700	115445870	9580	9580	9580	9580	0
233	20250109	144600	115445870	9580	9580	9580	9580	0
234	20250109	144500	115445870	9580	9580	9580	9580	0
235	20250109	144400	115445870	9580	9580	9580	9580	1
236	20250109	144300	115436290	9580	9580	9580	9580	1
237	20250109	144200	115426710	9580	9580	9580	9580	0
238	20250109	144100	115426710	9580	9580	9580	9580	0
239	20250109	144000	115426710	9580	9580	9580	9580	0
240	20250109	143900	115426710	9580	9580	9580	9580	0
241	20250109	143800	115426710	9580	9580	9580	9580	0
242	20250109	143700	115426710	9580	9580	9580	9580	5
243	20250109	143600	115378810	9580	9580	9580	9580	0
244	20250109	143500	115378810	9580	9580	9580	9580	0
245	20250109	143400	115378810	9580	9580	9580	9580	0
246	20250109	143300	115378810	9580	9580	9580	9580	500
247	20250109	143200	110588810	9570	9570	9570	9570	1
248	20250109	143100	110579240	9560	9560	9560	9560	0
249	20250109	143000	110579240	9560	9560	9560	9560	43
250	20250109	142900	110168160	9570	9570	9570	9570	0
251	20250109	142800	110168160	9570	9570	9570	9570	0
252	20250109	142700	110168160	9570	9570	9570	9570	0
253	20250109	142600	110168160	9570	9570	9570	9570	0
254	20250109	142500	110168160	9570	9570	9570	9570	0
255	20250109	142400	110168160	9570	9570	9570	9570	0
256	20250109	142300	110168160	9570	9570	9570	9570	0
257	20250109	142200	110168160	9570	9570	9570	9570	0
258	20250109	142100	110168160	9570	9570	9570	9570	0
259	20250109	142000	110168160	9570	9570	9570	9570	0
260	20250109	141900	110168160	9570	9570	9570	9570	0
261	20250109	141800	110168160	9570	9570	9570	9570	0
262	20250109	141700	110168160	9570	9570	9570	9570	0
263	20250109	141600	110168160	9570	9570	9570	9570	0
264	20250109	141500	110168160	9570	9570	9570	9570	1
265	20250109	141400	110158590	9570	9570	9570	9570	0
266	20250109	141300	110158590	9570	9570	9570	9570	0
267	20250109	141200	110158590	9570	9570	9570	9570	0
268	20250109	141100	110158590	9570	9570	9570	9570	0
269	20250109	141000	110158590	9570	9570	9570	9570	0
270	20250109	140900	110158590	9570	9570	9570	9570	0
271	20250109	140800	110158590	9570	9570	9570	9570	0
272	20250109	140700	110158590	9570	9570	9570	9570	0
273	20250109	140600	110158590	9570	9570	9570	9570	39
274	20250109	140500	109785360	9570	9570	9570	9570	0
275	20250109	140400	109785360	9570	9570	9570	9570	0
276	20250109	140300	109785360	9570	9570	9570	9570	0
277	20250109	140200	109785360	9570	9570	9570	9570	0
278	20250109	140100	109785360	9570	9580	9580	9570	7
279	20250109	140000	109718360	9580	9580	9580	9580	0
280	20250109	135900	109718360	9580	9580	9580	9580	0
281	20250109	135800	109718360	9580	9580	9580	9580	0
282	20250109	135700	109718360	9580	9580	9580	9580	0
283	20250109	135600	109718360	9580	9580	9580	9580	0
284	20250109	135500	109718360	9580	9580	9580	9580	0
285	20250109	135400	109718360	9580	9580	9580	9580	0
286	20250109	135300	109718360	9580	9580	9580	9580	0
287	20250109	135200	109718360	9580	9580	9580	9580	0
288	20250109	135100	109718360	9580	9580	9580	9580	0
289	20250109	135000	109718360	9580	9580	9580	9580	0
290	20250109	134900	109718360	9580	9580	9580	9580	0
291	20250109	134800	109718360	9580	9580	9580	9580	0
292	20250109	134700	109718360	9580	9580	9580	9580	0
293	20250109	134600	109718360	9580	9580	9580	9580	0
294	20250109	134500	109718360	9580	9580	9580	9580	0
295	20250109	134400	109718360	9580	9580	9580	9580	0
296	20250109	134300	109718360	9580	9580	9580	9580	0
297	20250109	134200	109718360	9580	9580	9580	9580	0
298	20250109	134100	109718360	9580	9580	9580	9580	0
299	20250109	134000	109718360	9580	9580	9580	9580	0
300	20250109	133900	109718360	9580	9580	9580	9580	12
301	20250109	133800	109603400	9570	9570	9570	9570	0
302	20250109	133700	109603400	9570	9570	9570	9570	456
303	20250109	133600	105239480	9560	9560	9560	9560	0
304	20250109	133500	105239480	9560	9560	9560	9560	0
305	20250109	133400	105239480	9560	9560	9560	9560	0
306	20250109	133300	105239480	9560	9560	9560	9560	0
307	20250109	133200	105239480	9560	9560	9560	9560	0
308	20250109	133100	105239480	9560	9560	9560	9560	0
309	20250109	133000	105239480	9560	9560	9560	9560	0
310	20250109	132900	105239480	9560	9560	9560	9560	5
311	20250109	132800	105191680	9560	9560	9560	9560	0
312	20250109	132700	105191680	9560	9560	9560	9560	0
313	20250109	132600	105191680	9560	9560	9560	9560	0
314	20250109	132500	105191680	9560	9560	9560	9560	0
315	20250109	132400	105191680	9560	9560	9560	9560	0
316	20250109	132300	105191680	9560	9560	9560	9560	0
317	20250109	132200	105191680	9560	9560	9560	9560	0
318	20250109	132100	105191680	9560	9560	9560	9560	0
319	20250109	132000	105191680	9560	9560	9560	9560	0
320	20250109	131900	105191680	9560	9560	9560	9560	0
321	20250109	131800	105191680	9560	9560	9560	9560	0
322	20250109	131700	105191680	9560	9560	9560	9560	0
323	20250109	131600	105191680	9560	9560	9560	9560	0
324	20250109	131500	105191680	9560	9560	9560	9560	0
325	20250109	131400	105191680	9560	9560	9560	9560	0
326	20250109	131300	105191680	9560	9560	9560	9560	52
327	20250109	131200	104694560	9570	9570	9570	9570	3
328	20250109	131100	104665850	9570	9570	9570	9570	8
329	20250109	131000	104589290	9570	9570	9570	9570	18
330	20250109	130900	104417030	9570	9570	9570	9570	4
331	20250109	130800	104378750	9570	9570	9570	9570	443
332	20250109	130700	100139240	9560	9560	9560	9560	15
333	20250109	130600	99995840	9560	9640	9640	9560	2323
334	20250109	130500	77714860	9640	9620	9670	9620	36
335	20250109	130400	77367800	9620	9650	9660	9620	38
336	20250109	130300	77001530	9740	9740	9740	9740	0
337	20250109	130200	77001530	9740	9740	9740	9740	0
338	20250109	130100	77001530	9740	9740	9740	9740	0
339	20250109	130000	77001530	9740	9670	9740	9660	12
340	20250109	125900	76885520	9740	9670	9740	9660	59
341	20250109	125800	76315020	9670	9670	9670	9670	3
342	20250109	125700	76286010	9660	9650	9660	9650	8
343	20250109	125600	76208740	9640	9640	9640	9640	1
344	20250109	125500	76199100	9630	9630	9630	9630	13
345	20250109	125400	76073910	9630	9630	9630	9630	1
346	20250109	125300	76064280	9630	9630	9630	9630	24
347	20250109	125200	75833160	9630	9630	9630	9630	100
348	20250109	125100	74870160	9630	9630	9630	9630	0
349	20250109	125000	74870160	9630	9630	9630	9630	0
350	20250109	124900	74870160	9630	9630	9630	9630	0
351	20250109	124800	74870160	9630	9630	9630	9630	0
352	20250109	124700	74870160	9630	9630	9630	9630	0
353	20250109	124600	74870160	9630	9630	9630	9630	0
354	20250109	124500	74870160	9630	9630	9630	9630	0
355	20250109	124400	74870160	9630	9630	9630	9630	0
356	20250109	124300	74870160	9630	9630	9630	9630	0
357	20250109	124200	74870160	9630	9630	9630	9630	0
358	20250109	124100	74870160	9630	9630	9630	9630	0
359	20250109	124000	74870160	9630	9630	9630	9630	1
360	20250109	123900	74860530	9620	9620	9620	9620	0
361	20250109	123800	74860530	9620	9620	9620	9620	0
362	20250109	123700	74860530	9620	9620	9620	9620	0
363	20250109	123600	74860530	9620	9620	9620	9620	5
364	20250109	123500	74812430	9610	9610	9610	9610	41
365	20250109	123400	74418420	9600	9600	9600	9600	0
366	20250109	123300	74418420	9600	9600	9600	9600	0
367	20250109	123200	74418420	9600	9600	9600	9600	0
368	20250109	123100	74418420	9600	9600	9600	9600	0
369	20250109	123000	74418420	9600	9600	9600	9600	0
370	20250109	122900	74418420	9600	9600	9600	9600	0
371	20250109	122800	74418420	9600	9600	9600	9600	0
372	20250109	122700	74418420	9600	9600	9600	9600	0
373	20250109	122600	74418420	9600	9600	9600	9600	1
374	20250109	122500	74408820	9600	9600	9600	9600	0
375	20250109	122400	74408820	9600	9600	9600	9600	0
376	20250109	122300	74408820	9600	9600	9600	9600	0
377	20250109	122200	74408820	9600	9600	9600	9600	0
378	20250109	122100	74408820	9600	9600	9600	9600	0
379	20250109	122000	74408820	9600	9600	9600	9600	0
380	20250109	121900	74408820	9600	9600	9600	9600	0
381	20250109	121800	74408820	9600	9600	9600	9600	0
382	20250109	121700	74408820	9600	9600	9600	9600	0
383	20250109	121600	74408820	9600	9600	9600	9600	0
384	20250109	121500	74408820	9600	9600	9600	9600	0
385	20250109	121400	74408820	9600	9600	9600	9600	0
386	20250109	121300	74408820	9600	9600	9600	9600	0
387	20250109	121200	74408820	9600	9600	9600	9600	44
388	20250109	121100	73986420	9590	9590	9590	9590	0
389	20250109	121000	73986420	9590	9590	9590	9590	0
390	20250109	120900	73986420	9590	9590	9590	9590	47
391	20250109	120800	73535690	9580	9580	9580	9580	0
392	20250109	120700	73535690	9580	9580	9580	9580	0
393	20250109	120600	73535690	9580	9580	9580	9580	0
394	20250109	120500	73535690	9580	9580	9580	9580	0
395	20250109	120400	73535690	9580	9580	9580	9580	0
396	20250109	120300	73535690	9580	9580	9580	9580	0
397	20250109	120200	73535690	9580	9580	9580	9580	0
398	20250109	120100	73535690	9580	9580	9580	9580	0
399	20250109	120000	73535690	9580	9580	9580	9580	0
400	20250109	115900	73535690	9580	9580	9580	9580	0
401	20250109	115800	73535690	9580	9580	9580	9580	0
402	20250109	115700	73535690	9580	9580	9580	9580	0
403	20250109	115600	73535690	9580	9580	9580	9580	0
404	20250109	115500	73535690	9580	9580	9580	9580	1
405	20250109	115400	73526110	9580	9580	9580	9580	0
406	20250109	115300	73526110	9580	9580	9580	9580	0
407	20250109	115200	73526110	9580	9580	9580	9580	0
408	20250109	115100	73526110	9580	9580	9580	9580	0
409	20250109	115000	73526110	9580	9580	9580	9580	0
410	20250109	114900	73526110	9580	9580	9580	9580	0
411	20250109	114800	73526110	9580	9580	9580	9580	0
412	20250109	114700	73526110	9580	9580	9580	9580	0
413	20250109	114600	73526110	9580	9580	9580	9580	0
414	20250109	114500	73526110	9580	9580	9580	9580	0
415	20250109	114400	73526110	9580	9580	9580	9580	0
416	20250109	114300	73526110	9580	9580	9580	9580	0
417	20250109	114200	73526110	9580	9580	9580	9580	0
418	20250109	114100	73526110	9580	9580	9580	9580	0
419	20250109	114000	73526110	9580	9580	9580	9580	0
420	20250109	113900	73526110	9580	9580	9580	9580	0
421	20250109	113800	73526110	9580	9580	9580	9580	0
422	20250109	113700	73526110	9580	9580	9580	9580	0
423	20250109	113600	73526110	9580	9580	9580	9580	0
424	20250109	113500	73526110	9580	9580	9580	9580	2
425	20250109	113400	73506950	9580	9580	9580	9580	0
426	20250109	113300	73506950	9580	9580	9580	9580	0
427	20250109	113200	73506950	9580	9580	9580	9580	0
428	20250109	113100	73506950	9580	9580	9580	9580	0
429	20250109	113000	73506950	9580	9580	9580	9580	0
430	20250109	112900	73506950	9580	9580	9580	9580	0
431	20250109	112800	73506950	9580	9580	9580	9580	0
432	20250109	112700	73506950	9580	9580	9580	9580	0
433	20250109	112600	73506950	9580	9580	9580	9580	53
434	20250109	112500	72999210	9580	9580	9580	9580	0
435	20250109	112400	72999210	9580	9580	9580	9580	0
436	20250109	112300	72999210	9580	9580	9580	9580	0
437	20250109	112200	72999210	9580	9580	9580	9580	0
438	20250109	112100	72999210	9580	9580	9580	9580	0
439	20250109	112000	72999210	9580	9580	9580	9580	0
440	20250109	111900	72999210	9580	9580	9580	9580	0
441	20250109	111800	72999210	9580	9580	9580	9580	0
442	20250109	111700	72999210	9580	9580	9580	9580	0
443	20250109	111600	72999210	9580	9580	9580	9580	1
444	20250109	111500	72989630	9570	9570	9570	9570	0
445	20250109	111400	72989630	9570	9570	9570	9570	0
446	20250109	111300	72989630	9570	9570	9570	9570	0
447	20250109	111200	72989630	9570	9570	9570	9570	2
448	20250109	111100	72970490	9560	9560	9560	9560	0
449	20250109	111000	72970490	9560	9560	9560	9560	0
450	20250109	110900	72970490	9560	9560	9560	9560	0
451	20250109	110800	72970490	9560	9560	9560	9560	0
452	20250109	110700	72970490	9560	9560	9560	9560	0
453	20250109	110600	72970490	9560	9560	9560	9560	0
454	20250109	110500	72970490	9560	9560	9560	9560	0
455	20250109	110400	72970490	9560	9560	9560	9560	0
456	20250109	110300	72970490	9560	9560	9560	9560	0
457	20250109	110200	72970490	9560	9560	9560	9560	0
458	20250109	110100	72970490	9560	9560	9560	9560	0
459	20250109	110000	72970490	9560	9560	9560	9560	0
460	20250109	105900	72970490	9560	9560	9560	9560	0
461	20250109	105800	72970490	9560	9560	9560	9560	0
462	20250109	105700	72970490	9560	9560	9560	9560	0
463	20250109	105600	72970490	9560	9570	9570	9560	123
464	20250109	105500	71793490	9560	9560	9560	9560	2
465	20250109	105400	71774370	9570	9570	9570	9570	0
466	20250109	105300	71774370	9570	9570	9570	9570	0
467	20250109	105200	71774370	9570	9570	9570	9570	0
468	20250109	105100	71774370	9570	9570	9570	9570	0
469	20250109	105000	71774370	9570	9570	9570	9570	0
470	20250109	104900	71774370	9570	9570	9570	9570	0
471	20250109	104800	71774370	9570	9570	9570	9570	0
472	20250109	104700	71774370	9570	9570	9570	9570	1
473	20250109	104600	71764800	9570	9570	9570	9570	0
474	20250109	104500	71764800	9570	9570	9570	9570	1
475	20250109	104400	71755230	9590	9590	9590	9590	0
476	20250109	104300	71755230	9590	9590	9590	9590	0
477	20250109	104200	71755230	9590	9590	9590	9590	0
478	20250109	104100	71755230	9590	9590	9590	9590	0
479	20250109	104000	71755230	9590	9590	9590	9590	0
480	20250109	103900	71755230	9590	9590	9590	9590	0
481	20250109	103800	71755230	9590	9590	9590	9590	0
482	20250109	103700	71755230	9590	9590	9590	9590	126
483	20250109	103600	70546890	9600	9580	9600	9580	4
484	20250109	103500	70508530	9620	9640	9640	9620	226
485	20250109	103400	68331580	9820	9550	9820	9550	780
486	20250109	103300	60866610	9560	9560	9560	9560	0
487	20250109	103200	60866610	9560	9560	9560	9560	0
488	20250109	103100	60866610	9560	9560	9560	9560	0
489	20250109	103000	60866610	9560	9550	9560	9550	11
490	20250109	102900	60761460	9540	9550	9550	9540	1299
491	20250109	102800	48356110	9550	9550	9550	9550	600
492	20250109	102700	42626110	9560	9560	9560	9560	11
493	20250109	102600	42520950	9560	9560	9560	9560	2
494	20250109	102500	42501830	9560	9560	9560	9560	0
495	20250109	102400	42501830	9560	9560	9560	9560	19
496	20250109	102300	42320190	9560	9560	9580	9560	968
497	20250109	102200	33056910	9560	9550	9560	9550	11
498	20250109	102100	32951760	9570	9570	9570	9570	0
499	20250109	102000	32951760	9570	9570	9570	9570	0
500	20250109	101900	32951760	9570	9570	9570	9570	0
501	20250109	101800	32951760	9570	9570	9570	9570	0
502	20250109	101700	32951760	9570	9570	9570	9570	0
503	20250109	101600	32951760	9570	9570	9570	9570	39
504	20250109	101500	32578530	9580	9580	9580	9580	169
505	20250109	101400	30959510	9590	9590	9590	9590	0
506	20250109	101300	30959510	9590	9590	9590	9590	62
507	20250109	101200	30364930	9600	9600	9600	9600	9
508	20250109	101100	30278530	9600	9600	9600	9600	0
509	20250109	101000	30278530	9600	9600	9600	9600	0
510	20250109	100900	30278530	9600	9600	9600	9600	40
511	20250109	100800	29894530	9610	9610	9610	9610	0
512	20250109	100700	29894530	9610	9610	9610	9610	0
513	20250109	100600	29894530	9610	9610	9610	9610	7
514	20250109	100500	29827260	9610	9610	9610	9610	0
515	20250109	100400	29827260	9610	9610	9610	9610	0
516	20250109	100300	29827260	9610	9610	9610	9610	0
517	20250109	100200	29827260	9610	9610	9610	9610	0
518	20250109	100100	29827260	9610	9610	9610	9610	0
519	20250109	100000	29827260	9610	9610	9610	9610	0
520	20250109	095900	29827260	9610	9610	9610	9610	0
521	20250109	095800	29827260	9610	9610	9610	9610	0
522	20250109	095700	29827260	9610	9610	9610	9610	0
523	20250109	095600	29827260	9610	9610	9610	9610	0
524	20250109	095500	29827260	9610	9610	9610	9610	0
525	20250109	095400	29827260	9610	9610	9610	9610	50
526	20250109	095300	29346760	9610	9610	9610	9610	135
527	20250109	095200	28049410	9610	9610	9610	9610	0
528	20250109	095100	28049410	9610	9610	9610	9610	0
529	20250109	095000	28049410	9610	9610	9610	9610	0
530	20250109	094900	28049410	9610	9610	9610	9610	0
531	20250109	094800	28049410	9610	9610	9610	9610	0
532	20250109	094700	28049410	9610	9610	9610	9610	0
533	20250109	094600	28049410	9610	9610	9610	9610	0
534	20250109	094500	28049410	9610	9610	9610	9610	1
535	20250109	094400	28039800	9610	9610	9610	9610	30
536	20250109	094300	27751500	9610	9610	9610	9610	0
537	20250109	094200	27751500	9610	9610	9610	9610	0
538	20250109	094100	27751500	9610	9610	9610	9610	1
539	20250109	094000	27741890	9600	9600	9600	9600	45
540	20250109	093900	27309890	9620	9620	9620	9620	0
541	20250109	093800	27309890	9620	9620	9620	9620	100
542	20250109	093700	26347890	9620	9620	9620	9620	0
543	20250109	093600	26347890	9620	9620	9620	9620	0
544	20250109	093500	26347890	9620	9620	9630	9620	52
545	20250109	093400	25847640	9650	9700	9700	9650	1013
546	20250109	093300	16060680	9700	9700	9700	9700	97
547	20250109	093200	15119780	9710	9710	9710	9710	0
548	20250109	093100	15119780	9710	9710	9710	9710	0
549	20250109	093000	15119780	9710	9710	9710	9710	24
550	20250109	092900	14886740	9710	9710	9710	9710	0
551	20250109	092800	14886740	9710	9710	9710	9710	0
552	20250109	092700	14886740	9710	9710	9710	9710	5
553	20250109	092600	14838190	9720	9720	9720	9720	0
554	20250109	092500	14838190	9720	9720	9720	9720	0
555	20250109	092400	14838190	9720	9730	9730	9720	31
556	20250109	092300	14536660	9760	9790	9790	9760	1000
557	20250109	092200	4774290	9800	9800	9800	9800	0
558	20250109	092100	4774290	9800	9800	9800	9800	0
559	20250109	092000	4774290	9800	9800	9800	9800	0
560	20250109	091900	4774290	9800	9800	9800	9800	0
561	20250109	091800	4774290	9800	9800	9800	9800	0
562	20250109	091700	4774290	9800	9800	9800	9800	0
563	20250109	091600	4774290	9800	9800	9800	9790	4
564	20250109	091500	4735100	9800	9800	9800	9800	29
565	20250109	091400	4450900	9820	9820	9820	9820	0
566	20250109	091300	4450900	9820	9820	9820	9820	0
567	20250109	091200	4450900	9820	9820	9820	9820	0
568	20250109	091100	4450900	9820	9820	9820	9820	0
569	20250109	091000	4450900	9820	9820	9820	9820	0
570	20250109	090900	4450900	9820	9830	9830	9820	31
571	20250109	090800	4146180	9820	9820	9820	9820	0
572	20250109	090700	4146180	9820	9820	9820	9820	0
573	20250109	090600	4146180	9820	9820	9820	9820	0
574	20250109	090500	4146180	9820	9820	9820	9820	0
575	20250109	090400	4146180	9820	9820	9820	9820	0
576	20250109	090300	4146180	9820	9820	9820	9820	0
577	20250109	090200	4146180	9820	9820	9820	9820	0
578	20250109	090100	4146180	9820	9820	9820	9820	0
579	20250109	090000	4146180	9820	9800	9820	9800	423