KissMeData/002460/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	183700	27096430	9520	9520	9520	9520	60
3	20250110	183600	27096430	9520	9520	9520	9520	0
4	20250110	183500	27096430	9520	9520	9520	9520	0
5	20250110	183400	27096430	9520	9520	9520	9520	0
6	20250110	183300	27096430	9520	9520	9520	9520	0
7	20250110	183200	27096430	9520	9520	9520	9520	0
8	20250110	183100	27096430	9520	9520	9520	9520	0
9	20250110	183000	27096430	9520	9520	9520	9520	0
10	20250110	182900	27096430	9520	9520	9520	9520	0
11	20250110	182800	27096430	9520	9520	9520	9520	0
12	20250110	182700	27096430	9520	9520	9520	9520	0
13	20250110	182600	27096430	9520	9520	9520	9520	0
14	20250110	182500	27096430	9520	9520	9520	9520	0
15	20250110	182400	27096430	9520	9520	9520	9520	0
16	20250110	182300	27096430	9520	9520	9520	9520	0
17	20250110	182200	27096430	9520	9520	9520	9520	0
18	20250110	182100	27096430	9520	9520	9520	9520	0
19	20250110	182000	27096430	9520	9520	9520	9520	0
20	20250110	181900	27096430	9520	9520	9520	9520	0
21	20250110	181800	27096430	9520	9520	9520	9520	0
22	20250110	181700	27096430	9520	9520	9520	9520	0
23	20250110	181600	27096430	9520	9520	9520	9520	0
24	20250110	181500	27096430	9520	9520	9520	9520	0
25	20250110	181400	27096430	9520	9520	9520	9520	0
26	20250110	181300	27096430	9520	9520	9520	9520	0
27	20250110	181200	27096430	9520	9520	9520	9520	0
28	20250110	181100	27096430	9520	9520	9520	9520	0
29	20250110	181000	27096430	9520	9520	9520	9520	0
30	20250110	180900	27096430	9520	9520	9520	9520	0
31	20250110	180800	27096430	9520	9520	9520	9520	0
32	20250110	180700	27096430	9520	9520	9520	9520	60
33	20250110	180600	27096430	9520	9520	9520	9520	0
34	20250110	180500	27096430	9520	9520	9520	9520	0
35	20250110	180400	27096430	9520	9520	9520	9520	0
36	20250110	180300	27096430	9520	9520	9520	9520	0
37	20250110	180200	27096430	9520	9520	9520	9520	0
38	20250110	180100	27096430	9520	9520	9520	9520	0
39	20250110	180000	27096430	9520	9520	9520	9520	0
40	20250110	175900	27096430	9520	9520	9520	9520	0
41	20250110	175800	27096430	9520	9520	9520	9520	0
42	20250110	175700	27096430	9520	9520	9520	9520	0
43	20250110	175600	27096430	9520	9520	9520	9520	0
44	20250110	175500	27096430	9520	9520	9520	9520	0
45	20250110	175400	27096430	9520	9520	9520	9520	0
46	20250110	175300	27096430	9520	9520	9520	9520	0
47	20250110	175200	27096430	9520	9520	9520	9520	0
48	20250110	175100	27096430	9520	9520	9520	9520	0
49	20250110	175000	27096430	9520	9520	9520	9520	0
50	20250110	174900	27096430	9520	9520	9520	9520	0
51	20250110	174800	27096430	9520	9520	9520	9520	0
52	20250110	174700	27096430	9520	9520	9520	9520	0
53	20250110	174600	27096430	9520	9520	9520	9520	0
54	20250110	174500	27096430	9520	9520	9520	9520	0
55	20250110	174400	27096430	9520	9520	9520	9520	0
56	20250110	174300	27096430	9520	9520	9520	9520	0
57	20250110	174200	27096430	9520	9520	9520	9520	0
58	20250110	174100	27096430	9520	9520	9520	9520	0
59	20250110	174000	27096430	9520	9520	9520	9520	0
60	20250110	173900	27096430	9520	9520	9520	9520	0
61	20250110	173800	27096430	9520	9520	9520	9520	0
62	20250110	173700	27096430	9520	9520	9520	9520	60
63	20250110	173600	27096430	9520	9520	9520	9520	0
64	20250110	173500	27096430	9520	9520	9520	9520	0
65	20250110	173400	27096430	9520	9520	9520	9520	0
66	20250110	173300	27096430	9520	9520	9520	9520	0
67	20250110	173200	27096430	9520	9520	9520	9520	0
68	20250110	173100	27096430	9520	9520	9520	9520	0
69	20250110	173000	27096430	9520	9520	9520	9520	0
70	20250110	172900	27096430	9520	9520	9520	9520	0
71	20250110	172800	27096430	9520	9520	9520	9520	0
72	20250110	172700	27096430	9520	9520	9520	9520	0
73	20250110	172600	27096430	9520	9520	9520	9520	0
74	20250110	172500	27096430	9520	9520	9520	9520	0
75	20250110	172400	27096430	9520	9520	9520	9520	0
76	20250110	172300	27096430	9520	9520	9520	9520	0
77	20250110	172200	27096430	9520	9520	9520	9520	0
78	20250110	172100	27096430	9520	9520	9520	9520	0
79	20250110	172000	27096430	9520	9520	9520	9520	0
80	20250110	171900	27096430	9520	9520	9520	9520	0
81	20250110	171800	27096430	9520	9520	9520	9520	0
82	20250110	171700	27096430	9520	9520	9520	9520	0
83	20250110	171600	27096430	9520	9520	9520	9520	0
84	20250110	171500	27096430	9520	9520	9520	9520	0
85	20250110	171400	27096430	9520	9520	9520	9520	0
86	20250110	171300	27096430	9520	9520	9520	9520	0
87	20250110	171200	27096430	9520	9520	9520	9520	0
88	20250110	171100	27096430	9520	9520	9520	9520	0
89	20250110	171000	27096430	9520	9520	9520	9520	0
90	20250110	170900	27096430	9520	9520	9520	9520	0
91	20250110	170800	27096430	9520	9520	9520	9520	0
92	20250110	170700	27096430	9520	9520	9520	9520	60
93	20250110	170600	27096430	9520	9520	9520	9520	0
94	20250110	170500	27096430	9520	9520	9520	9520	0
95	20250110	170400	27096430	9520	9520	9520	9520	0
96	20250110	170300	27096430	9520	9520	9520	9520	0
97	20250110	170200	27096430	9520	9520	9520	9520	0
98	20250110	170100	27096430	9520	9520	9520	9520	0
99	20250110	170000	27096430	9520	9520	9520	9520	0
100	20250110	165900	27096430	9520	9520	9520	9520	0
101	20250110	165800	27096430	9520	9520	9520	9520	0
102	20250110	165700	27096430	9520	9520	9520	9520	0
103	20250110	165600	27096430	9520	9520	9520	9520	0
104	20250110	165500	27096430	9520	9520	9520	9520	0
105	20250110	165400	27096430	9520	9520	9520	9520	0
106	20250110	165300	27096430	9520	9520	9520	9520	0
107	20250110	165200	27096430	9520	9520	9520	9520	0
108	20250110	165100	27096430	9520	9520	9520	9520	0
109	20250110	165000	27096430	9520	9520	9520	9520	0
110	20250110	164900	27096430	9520	9520	9520	9520	0
111	20250110	164800	27096430	9520	9520	9520	9520	0
112	20250110	164700	27096430	9520	9520	9520	9520	0
113	20250110	164600	27096430	9520	9520	9520	9520	0
114	20250110	164500	27096430	9520	9520	9520	9520	0
115	20250110	164400	27096430	9520	9520	9520	9520	0
116	20250110	164300	27096430	9520	9520	9520	9520	0
117	20250110	164200	27096430	9520	9520	9520	9520	0
118	20250110	164100	27096430	9520	9520	9520	9520	0
119	20250110	164000	27096430	9520	9520	9520	9520	0
120	20250110	163900	27096430	9520	9520	9520	9520	0
121	20250110	163800	27096430	9520	9520	9520	9520	0
122	20250110	163700	27096430	9520	9520	9520	9520	60
123	20250110	163600	27096430	9520	9520	9520	9520	0
124	20250110	163500	27096430	9520	9520	9520	9520	0
125	20250110	163400	27096430	9520	9520	9520	9520	0
126	20250110	163300	27096430	9520	9520	9520	9520	0
127	20250110	163200	27096430	9520	9520	9520	9520	0
128	20250110	163100	27096430	9520	9520	9520	9520	0
129	20250110	163000	27096430	9520	9520	9520	9520	0
130	20250110	162900	27096430	9520	9520	9520	9520	0
131	20250110	162800	27096430	9520	9520	9520	9520	0
132	20250110	162700	27096430	9520	9520	9520	9520	0
133	20250110	162600	27096430	9520	9520	9520	9520	0
134	20250110	162500	27096430	9520	9520	9520	9520	0
135	20250110	162400	27096430	9520	9520	9520	9520	0
136	20250110	162300	27096430	9520	9520	9520	9520	0
137	20250110	162200	27096430	9520	9520	9520	9520	0
138	20250110	162100	27096430	9520	9520	9520	9520	0
139	20250110	162000	27096430	9520	9520	9520	9520	0
140	20250110	161900	27096430	9520	9520	9520	9520	0
141	20250110	161800	27096430	9520	9520	9520	9520	0
142	20250110	161700	27096430	9520	9520	9520	9520	0
143	20250110	161600	27096430	9520	9520	9520	9520	0
144	20250110	161500	27096430	9520	9520	9520	9520	0
145	20250110	161400	27096430	9520	9520	9520	9520	0
146	20250110	161300	27096430	9520	9520	9520	9520	0
147	20250110	161200	27096430	9520	9520	9520	9520	0
148	20250110	161100	27096430	9520	9520	9520	9520	0
149	20250110	161000	27096430	9520	9520	9520	9520	0
150	20250110	160900	27096430	9520	9520	9520	9520	0
151	20250110	160800	27096430	9520	9520	9520	9520	0
152	20250110	160700	27096430	9520	9520	9520	9520	60
153	20250110	160600	27096430	9520	9520	9520	9520	0
154	20250110	160500	27096430	9520	9520	9520	9520	0
155	20250110	160400	27096430	9520	9520	9520	9520	0
156	20250110	160300	27096430	9520	9520	9520	9520	0
157	20250110	160200	27096430	9520	9520	9520	9520	0
158	20250110	160100	27096430	9520	9520	9520	9520	0
159	20250110	160000	27096430	9520	9520	9520	9520	0
160	20250110	155900	27096430	9520	9520	9520	9520	0
161	20250110	155800	27096430	9520	9520	9520	9520	0
162	20250110	155700	27096430	9520	9520	9520	9520	0
163	20250110	155600	27096430	9520	9520	9520	9520	0
164	20250110	155500	27096430	9520	9520	9520	9520	0
165	20250110	155400	27096430	9520	9520	9520	9520	0
166	20250110	155300	27096430	9520	9520	9520	9520	0
167	20250110	155200	27096430	9520	9520	9520	9520	0
168	20250110	155100	27096430	9520	9520	9520	9520	0
169	20250110	155000	27096430	9520	9520	9520	9520	0
170	20250110	154900	27096430	9520	9520	9520	9520	0
171	20250110	154800	27096430	9520	9520	9520	9520	0
172	20250110	154700	27096430	9520	9520	9520	9520	0
173	20250110	154600	27096430	9520	9520	9520	9520	0
174	20250110	154500	27096430	9520	9520	9520	9520	0
175	20250110	154400	27096430	9520	9520	9520	9520	0
176	20250110	154300	27096430	9520	9520	9520	9520	0
177	20250110	154200	27096430	9520	9520	9520	9520	0
178	20250110	154100	27096430	9520	9520	9520	9520	0
179	20250110	154000	27096430	9520	9520	9520	9520	0
180	20250110	153900	27096430	9520	9520	9520	9520	0
181	20250110	153800	27096430	9520	9520	9520	9520	0
182	20250110	153700	27096430	9520	9520	9520	9520	60
183	20250110	153600	27096430	9520	9520	9520	9520	0
184	20250110	153500	27096430	9520	9520	9520	9520	0
185	20250110	153400	27096430	9520	9520	9520	9520	0
186	20250110	153300	27096430	9520	9520	9520	9520	0
187	20250110	153200	27096430	9520	9520	9520	9520	0
188	20250110	153100	27096430	9520	9520	9520	9520	0
189	20250110	153000	27096430	9520	9520	9520	9520	60
190	20250110	152900	26525230	9500	9500	9500	9500	0
191	20250110	152800	26525230	9500	9500	9500	9500	0
192	20250110	152700	26525230	9500	9500	9500	9500	0
193	20250110	152600	26525230	9500	9500	9500	9500	0
194	20250110	152500	26525230	9500	9500	9500	9500	0
195	20250110	152400	26525230	9500	9500	9500	9500	0
196	20250110	152300	26525230	9500	9500	9500	9500	0
197	20250110	152200	26525230	9500	9500	9500	9500	0
198	20250110	152100	26525230	9500	9500	9500	9500	0
199	20250110	152000	26525230	9500	9500	9500	9500	0
200	20250110	151900	26525230	9500	9500	9500	9500	0
201	20250110	151800	26525230	9500	9500	9500	9500	0
202	20250110	151700	26525230	9500	9500	9500	9500	0
203	20250110	151600	26525230	9500	9500	9500	9500	96
204	20250110	151500	25613230	9500	9500	9500	9500	0
205	20250110	151400	25613230	9500	9500	9500	9500	0
206	20250110	151300	25613230	9500	9500	9500	9500	0
207	20250110	151200	25613230	9500	9500	9500	9500	0
208	20250110	151100	25613230	9500	9500	9500	9500	0
209	20250110	151000	25613230	9500	9500	9500	9500	0
210	20250110	150900	25613230	9500	9500	9500	9500	0
211	20250110	150800	25613230	9500	9500	9500	9500	0
212	20250110	150700	25613230	9500	9500	9500	9500	0
213	20250110	150600	25613230	9500	9500	9500	9500	0
214	20250110	150500	25613230	9500	9500	9500	9500	0
215	20250110	150400	25613230	9500	9500	9500	9500	0
216	20250110	150300	25613230	9500	9500	9500	9500	0
217	20250110	150200	25613230	9500	9500	9500	9500	0
218	20250110	150100	25613230	9500	9500	9500	9500	0
219	20250110	150000	25613230	9500	9500	9500	9500	0
220	20250110	145900	25613230	9500	9500	9500	9500	0
221	20250110	145800	25613230	9500	9500	9500	9500	0
222	20250110	145700	25613230	9500	9500	9500	9500	0
223	20250110	145600	25613230	9500	9500	9500	9500	0
224	20250110	145500	25613230	9500	9500	9500	9500	0
225	20250110	145400	25613230	9500	9500	9500	9500	0
226	20250110	145300	25613230	9500	9500	9500	9500	0
227	20250110	145200	25613230	9500	9500	9500	9500	82
228	20250110	145100	24834230	9510	9510	9510	9510	0
229	20250110	145000	24834230	9510	9510	9510	9510	0
230	20250110	144900	24834230	9510	9510	9510	9510	0
231	20250110	144800	24834230	9510	9510	9510	9510	0
232	20250110	144700	24834230	9510	9510	9510	9510	0
233	20250110	144600	24834230	9510	9510	9510	9510	0
234	20250110	144500	24834230	9510	9500	9510	9500	4
235	20250110	144400	24796200	9510	9510	9510	9510	0
236	20250110	144300	24796200	9510	9510	9510	9510	7
237	20250110	144200	24729630	9510	9510	9510	9510	0
238	20250110	144100	24729630	9510	9510	9510	9510	0
239	20250110	144000	24729630	9510	9510	9510	9510	5
240	20250110	143900	24682080	9510	9510	9510	9510	0
241	20250110	143800	24682080	9510	9510	9510	9510	200
242	20250110	143700	22780080	9510	9510	9510	9510	0
243	20250110	143600	22780080	9510	9510	9510	9510	0
244	20250110	143500	22780080	9510	9510	9510	9510	0
245	20250110	143400	22780080	9510	9510	9510	9510	0
246	20250110	143300	22780080	9510	9510	9510	9510	0
247	20250110	143200	22780080	9510	9510	9510	9510	0
248	20250110	143100	22780080	9510	9510	9510	9510	0
249	20250110	143000	22780080	9510	9510	9510	9510	0
250	20250110	142900	22780080	9510	9510	9510	9510	0
251	20250110	142800	22780080	9510	9510	9510	9510	0
252	20250110	142700	22780080	9510	9510	9510	9510	0
253	20250110	142600	22780080	9510	9510	9510	9510	0
254	20250110	142500	22780080	9510	9510	9510	9510	0
255	20250110	142400	22780080	9510	9510	9510	9510	0
256	20250110	142300	22780080	9510	9510	9510	9510	0
257	20250110	142200	22780080	9510	9510	9510	9510	0
258	20250110	142100	22780080	9510	9510	9510	9510	0
259	20250110	142000	22780080	9510	9510	9510	9510	0
260	20250110	141900	22780080	9510	9510	9510	9510	0
261	20250110	141800	22780080	9510	9510	9510	9510	0
262	20250110	141700	22780080	9510	9510	9510	9510	0
263	20250110	141600	22780080	9510	9510	9510	9510	0
264	20250110	141500	22780080	9510	9510	9510	9510	204
265	20250110	141400	20840040	9520	9520	9520	9520	14
266	20250110	141300	20706760	9520	9520	9520	9520	0
267	20250110	141200	20706760	9520	9520	9520	9520	0
268	20250110	141100	20706760	9520	9520	9520	9520	0
269	20250110	141000	20706760	9520	9520	9520	9520	0
270	20250110	140900	20706760	9520	9520	9520	9520	0
271	20250110	140800	20706760	9520	9520	9520	9520	0
272	20250110	140700	20706760	9520	9520	9520	9520	125
273	20250110	140600	19516760	9540	9540	9540	9540	0
274	20250110	140500	19516760	9540	9540	9540	9540	0
275	20250110	140400	19516760	9540	9530	9540	9530	100
276	20250110	140300	18562830	9530	9530	9530	9530	3
277	20250110	140200	18534240	9520	9520	9520	9520	0
278	20250110	140100	18534240	9520	9520	9520	9520	0
279	20250110	140000	18534240	9520	9520	9520	9520	0
280	20250110	135900	18534240	9520	9530	9530	9520	500
281	20250110	135800	13772950	9530	9530	9530	9530	0
282	20250110	135700	13772950	9530	9530	9530	9530	0
283	20250110	135600	13772950	9530	9530	9530	9530	0
284	20250110	135500	13772950	9530	9530	9530	9530	0
285	20250110	135400	13772950	9530	9530	9530	9530	0
286	20250110	135300	13772950	9530	9530	9530	9530	0
287	20250110	135200	13772950	9530	9530	9530	9530	0
288	20250110	135100	13772950	9530	9530	9530	9530	0
289	20250110	135000	13772950	9530	9530	9530	9530	0
290	20250110	134900	13772950	9530	9530	9530	9530	0
291	20250110	134800	13772950	9530	9530	9530	9530	0
292	20250110	134700	13772950	9530	9530	9530	9530	0
293	20250110	134600	13772950	9530	9530	9530	9530	0
294	20250110	134500	13772950	9530	9530	9530	9530	0
295	20250110	134400	13772950	9530	9530	9530	9530	0
296	20250110	134300	13772950	9530	9530	9530	9530	0
297	20250110	134200	13772950	9530	9530	9530	9530	0
298	20250110	134100	13772950	9530	9530	9530	9530	0
299	20250110	134000	13772950	9530	9530	9530	9530	0
300	20250110	133900	13772950	9530	9530	9530	9530	0
301	20250110	133800	13772950	9530	9530	9530	9530	0
302	20250110	133700	13772950	9530	9530	9530	9530	0
303	20250110	133600	13772950	9530	9530	9530	9530	0
304	20250110	133500	13772950	9530	9530	9530	9530	0
305	20250110	133400	13772950	9530	9530	9530	9530	0
306	20250110	133300	13772950	9530	9530	9530	9530	0
307	20250110	133200	13772950	9530	9530	9530	9530	0
308	20250110	133100	13772950	9530	9530	9530	9530	0
309	20250110	133000	13772950	9530	9530	9530	9530	0
310	20250110	132900	13772950	9530	9530	9530	9530	0
311	20250110	132800	13772950	9530	9530	9530	9530	0
312	20250110	132700	13772950	9530	9530	9530	9530	0
313	20250110	132600	13772950	9530	9530	9530	9530	0
314	20250110	132500	13772950	9530	9530	9530	9530	0
315	20250110	132400	13772950	9530	9530	9530	9530	0
316	20250110	132300	13772950	9530	9530	9530	9530	0
317	20250110	132200	13772950	9530	9560	9560	9530	85
318	20250110	132100	12962000	9560	9560	9560	9560	0
319	20250110	132000	12962000	9560	9560	9560	9560	0
320	20250110	131900	12962000	9560	9560	9560	9560	0
321	20250110	131800	12962000	9560	9560	9560	9560	0
322	20250110	131700	12962000	9560	9560	9560	9560	1
323	20250110	131600	12952440	9560	9560	9560	9560	0
324	20250110	131500	12952440	9560	9560	9560	9560	0
325	20250110	131400	12952440	9560	9560	9560	9560	0
326	20250110	131300	12952440	9560	9560	9560	9560	0
327	20250110	131200	12952440	9560	9560	9560	9560	0
328	20250110	131100	12952440	9560	9560	9560	9560	0
329	20250110	131000	12952440	9560	9560	9560	9560	0
330	20250110	130900	12952440	9560	9560	9560	9560	0
331	20250110	130800	12952440	9560	9560	9560	9560	0
332	20250110	130700	12952440	9560	9560	9560	9560	0
333	20250110	130600	12952440	9560	9560	9560	9560	0
334	20250110	130500	12952440	9560	9560	9560	9560	0
335	20250110	130400	12952440	9560	9560	9560	9560	0
336	20250110	130300	12952440	9560	9560	9560	9560	0
337	20250110	130200	12952440	9560	9560	9560	9560	0
338	20250110	130100	12952440	9560	9560	9560	9560	0
339	20250110	130000	12952440	9560	9560	9560	9560	0
340	20250110	125900	12952440	9560	9560	9560	9560	0
341	20250110	125800	12952440	9560	9560	9560	9560	0
342	20250110	125700	12952440	9560	9560	9560	9560	0
343	20250110	125600	12952440	9560	9560	9560	9560	0
344	20250110	125500	12952440	9560	9560	9560	9560	0
345	20250110	125400	12952440	9560	9560	9560	9560	0
346	20250110	125300	12952440	9560	9560	9560	9560	0
347	20250110	125200	12952440	9560	9560	9560	9560	0
348	20250110	125100	12952440	9560	9560	9560	9560	0
349	20250110	125000	12952440	9560	9560	9560	9560	0
350	20250110	124900	12952440	9560	9560	9560	9560	0
351	20250110	124800	12952440	9560	9560	9560	9560	0
352	20250110	124700	12952440	9560	9560	9560	9560	0
353	20250110	124600	12952440	9560	9560	9560	9560	0
354	20250110	124500	12952440	9560	9560	9560	9560	0
355	20250110	124400	12952440	9560	9560	9560	9560	0
356	20250110	124300	12952440	9560	9560	9560	9560	0
357	20250110	124200	12952440	9560	9560	9560	9560	0
358	20250110	124100	12952440	9560	9560	9560	9560	0
359	20250110	124000	12952440	9560	9560	9560	9560	0
360	20250110	123900	12952440	9560	9560	9560	9560	0
361	20250110	123800	12952440	9560	9560	9560	9560	0
362	20250110	123700	12952440	9560	9560	9560	9560	0
363	20250110	123600	12952440	9560	9560	9560	9560	0
364	20250110	123500	12952440	9560	9560	9560	9560	0
365	20250110	123400	12952440	9560	9560	9560	9560	0
366	20250110	123300	12952440	9560	9560	9560	9560	0
367	20250110	123200	12952440	9560	9560	9560	9560	1
368	20250110	123100	12942880	9580	9580	9580	9580	0
369	20250110	123000	12942880	9580	9580	9580	9580	0
370	20250110	122900	12942880	9580	9580	9580	9580	0
371	20250110	122800	12942880	9580	9580	9580	9580	0
372	20250110	122700	12942880	9580	9580	9580	9580	0
373	20250110	122600	12942880	9580	9580	9580	9580	0
374	20250110	122500	12942880	9580	9580	9580	9580	0
375	20250110	122400	12942880	9580	9580	9580	9580	0
376	20250110	122300	12942880	9580	9580	9580	9580	0
377	20250110	122200	12942880	9580	9580	9580	9580	0
378	20250110	122100	12942880	9580	9580	9580	9580	0
379	20250110	122000	12942880	9580	9580	9580	9580	0
380	20250110	121900	12942880	9580	9580	9580	9580	0
381	20250110	121800	12942880	9580	9580	9580	9580	0
382	20250110	121700	12942880	9580	9580	9580	9580	0
383	20250110	121600	12942880	9580	9580	9580	9580	0
384	20250110	121500	12942880	9580	9580	9580	9580	0
385	20250110	121400	12942880	9580	9580	9580	9580	0
386	20250110	121300	12942880	9580	9580	9580	9580	0
387	20250110	121200	12942880	9580	9580	9580	9580	0
388	20250110	121100	12942880	9580	9580	9580	9580	0
389	20250110	121000	12942880	9580	9580	9580	9580	0
390	20250110	120900	12942880	9580	9580	9580	9580	0
391	20250110	120800	12942880	9580	9580	9580	9580	0
392	20250110	120700	12942880	9580	9580	9580	9580	0
393	20250110	120600	12942880	9580	9580	9580	9580	0
394	20250110	120500	12942880	9580	9580	9580	9580	0
395	20250110	120400	12942880	9580	9580	9580	9580	0
396	20250110	120300	12942880	9580	9580	9580	9580	0
397	20250110	120200	12942880	9580	9580	9580	9580	0
398	20250110	120100	12942880	9580	9580	9580	9580	0
399	20250110	120000	12942880	9580	9580	9580	9580	0
400	20250110	115900	12942880	9580	9580	9580	9580	0
401	20250110	115800	12942880	9580	9580	9580	9580	22
402	20250110	115700	12732120	9570	9570	9570	9570	0
403	20250110	115600	12732120	9570	9570	9570	9570	0
404	20250110	115500	12732120	9570	9570	9570	9570	1
405	20250110	115400	12722550	9580	9580	9580	9580	0
406	20250110	115300	12722550	9580	9580	9580	9580	0
407	20250110	115200	12722550	9580	9580	9580	9580	0
408	20250110	115100	12722550	9580	9580	9580	9580	0
409	20250110	115000	12722550	9580	9580	9580	9580	0
410	20250110	114900	12722550	9580	9580	9580	9580	0
411	20250110	114800	12722550	9580	9580	9580	9580	0
412	20250110	114700	12722550	9580	9580	9580	9580	0
413	20250110	114600	12722550	9580	9580	9580	9580	0
414	20250110	114500	12722550	9580	9580	9580	9580	0
415	20250110	114400	12722550	9580	9580	9580	9580	0
416	20250110	114300	12722550	9580	9580	9580	9580	0
417	20250110	114200	12722550	9580	9580	9580	9580	0
418	20250110	114100	12722550	9580	9580	9580	9580	0
419	20250110	114000	12722550	9580	9580	9580	9580	0
420	20250110	113900	12722550	9580	9580	9580	9580	0
421	20250110	113800	12722550	9580	9580	9580	9580	0
422	20250110	113700	12722550	9580	9580	9580	9580	0
423	20250110	113600	12722550	9580	9580	9580	9580	0
424	20250110	113500	12722550	9580	9580	9580	9580	0
425	20250110	113400	12722550	9580	9580	9580	9580	0
426	20250110	113300	12722550	9580	9580	9580	9580	0
427	20250110	113200	12722550	9580	9580	9580	9580	0
428	20250110	113100	12722550	9580	9580	9580	9580	0
429	20250110	113000	12722550	9580	9580	9580	9580	1
430	20250110	112900	12712970	9630	9630	9630	9630	0
431	20250110	112800	12712970	9630	9630	9630	9630	6
432	20250110	112700	12655190	9550	9550	9550	9550	0
433	20250110	112600	12655190	9550	9550	9550	9550	0
434	20250110	112500	12655190	9550	9550	9550	9550	0
435	20250110	112400	12655190	9550	9550	9550	9550	0
436	20250110	112300	12655190	9550	9550	9550	9550	0
437	20250110	112200	12655190	9550	9550	9550	9550	0
438	20250110	112100	12655190	9550	9550	9550	9550	0
439	20250110	112000	12655190	9550	9550	9550	9550	0
440	20250110	111900	12655190	9550	9550	9550	9550	0
441	20250110	111800	12655190	9550	9550	9550	9550	0
442	20250110	111700	12655190	9550	9550	9550	9550	147
443	20250110	111600	11251340	9540	9540	9540	9540	2
444	20250110	111500	11232260	9540	9540	9540	9540	0
445	20250110	111400	11232260	9540	9540	9540	9540	0
446	20250110	111300	11232260	9540	9540	9540	9540	0
447	20250110	111200	11232260	9540	9540	9540	9540	0
448	20250110	111100	11232260	9540	9540	9540	9540	0
449	20250110	111000	11232260	9540	9540	9540	9540	0
450	20250110	110900	11232260	9540	9540	9540	9540	0
451	20250110	110800	11232260	9540	9540	9540	9540	0
452	20250110	110700	11232260	9540	9540	9540	9540	0
453	20250110	110600	11232260	9540	9540	9540	9540	0
454	20250110	110500	11232260	9540	9540	9540	9540	0
455	20250110	110400	11232260	9540	9540	9540	9540	0
456	20250110	110300	11232260	9540	9540	9540	9540	0
457	20250110	110200	11232260	9540	9540	9540	9540	0
458	20250110	110100	11232260	9540	9540	9540	9540	0
459	20250110	110000	11232260	9540	9540	9540	9540	0
460	20250110	105900	11232260	9540	9540	9540	9540	2
461	20250110	105800	11213180	9530	9530	9530	9530	0
462	20250110	105700	11213180	9530	9530	9530	9530	0
463	20250110	105600	11213180	9530	9530	9530	9530	0
464	20250110	105500	11213180	9530	9530	9530	9530	1
465	20250110	105400	11203650	9530	9530	9530	9530	0
466	20250110	105300	11203650	9530	9530	9530	9530	0
467	20250110	105200	11203650	9530	9530	9530	9530	0
468	20250110	105100	11203650	9530	9530	9530	9530	0
469	20250110	105000	11203650	9530	9530	9530	9530	0
470	20250110	104900	11203650	9530	9530	9530	9530	56
471	20250110	104800	10669970	9530	9530	9530	9530	0
472	20250110	104700	10669970	9530	9530	9530	9530	0
473	20250110	104600	10669970	9530	9530	9530	9530	0
474	20250110	104500	10669970	9530	9530	9530	9530	0
475	20250110	104400	10669970	9530	9530	9530	9530	0
476	20250110	104300	10669970	9530	9530	9530	9530	0
477	20250110	104200	10669970	9530	9530	9530	9530	0
478	20250110	104100	10669970	9530	9530	9530	9530	0
479	20250110	104000	10669970	9530	9530	9530	9530	0
480	20250110	103900	10669970	9530	9530	9530	9530	0
481	20250110	103800	10669970	9530	9530	9530	9530	0
482	20250110	103700	10669970	9530	9530	9530	9530	0
483	20250110	103600	10669970	9530	9530	9530	9530	0
484	20250110	103500	10669970	9530	9530	9530	9530	0
485	20250110	103400	10669970	9530	9530	9530	9530	0
486	20250110	103300	10669970	9530	9530	9530	9530	0
487	20250110	103200	10669970	9530	9530	9530	9530	0
488	20250110	103100	10669970	9530	9530	9530	9530	1
489	20250110	103000	10660440	9530	9530	9530	9530	0
490	20250110	102900	10660440	9530	9530	9530	9530	0
491	20250110	102800	10660440	9530	9530	9530	9530	0
492	20250110	102700	10660440	9530	9530	9530	9530	0
493	20250110	102600	10660440	9530	9530	9530	9530	1
494	20250110	102500	10650910	9530	9530	9530	9530	0
495	20250110	102400	10650910	9530	9530	9530	9530	0
496	20250110	102300	10650910	9530	9530	9530	9530	0
497	20250110	102200	10650910	9530	9530	9530	9530	0
498	20250110	102100	10650910	9530	9530	9530	9530	0
499	20250110	102000	10650910	9530	9530	9530	9530	0
500	20250110	101900	10650910	9530	9530	9530	9530	0
501	20250110	101800	10650910	9530	9530	9530	9530	0
502	20250110	101700	10650910	9530	9530	9530	9530	0
503	20250110	101600	10650910	9530	9530	9530	9530	0
504	20250110	101500	10650910	9530	9530	9530	9530	0
505	20250110	101400	10650910	9530	9530	9530	9530	0
506	20250110	101300	10650910	9530	9530	9530	9530	3
507	20250110	101200	10622320	9530	9530	9530	9530	0
508	20250110	101100	10622320	9530	9530	9530	9530	0
509	20250110	101000	10622320	9530	9530	9530	9530	0
510	20250110	100900	10622320	9530	9530	9530	9530	0
511	20250110	100800	10622320	9530	9530	9530	9530	0
512	20250110	100700	10622320	9530	9530	9530	9530	0
513	20250110	100600	10622320	9530	9530	9530	9530	0
514	20250110	100500	10622320	9530	9530	9530	9530	0
515	20250110	100400	10622320	9530	9520	9530	9520	20
516	20250110	100300	10431730	9510	9510	9510	9510	0
517	20250110	100200	10431730	9510	9510	9510	9510	0
518	20250110	100100	10431730	9510	9510	9510	9510	0
519	20250110	100000	10431730	9510	9510	9510	9510	0
520	20250110	095900	10431730	9510	9510	9510	9510	0
521	20250110	095800	10431730	9510	9510	9510	9510	0
522	20250110	095700	10431730	9510	9510	9510	9510	0
523	20250110	095600	10431730	9510	9510	9510	9510	0
524	20250110	095500	10431730	9510	9510	9510	9510	0
525	20250110	095400	10431730	9510	9510	9510	9510	0
526	20250110	095300	10431730	9510	9510	9510	9510	0
527	20250110	095200	10431730	9510	9510	9510	9510	0
528	20250110	095100	10431730	9510	9510	9510	9510	0
529	20250110	095000	10431730	9510	9510	9510	9510	0
530	20250110	094900	10431730	9510	9510	9510	9510	0
531	20250110	094800	10431730	9510	9510	9510	9510	0
532	20250110	094700	10431730	9510	9510	9510	9510	0
533	20250110	094600	10431730	9510	9510	9510	9510	0
534	20250110	094500	10431730	9510	9510	9510	9510	0
535	20250110	094400	10431730	9510	9510	9510	9510	0
536	20250110	094300	10431730	9510	9510	9510	9510	0
537	20250110	094200	10431730	9510	9510	9510	9510	0
538	20250110	094100	10431730	9510	9510	9510	9510	0
539	20250110	094000	10431730	9510	9510	9510	9510	0
540	20250110	093900	10431730	9510	9510	9510	9510	0
541	20250110	093800	10431730	9510	9510	9510	9510	0
542	20250110	093700	10431730	9510	9510	9510	9510	0
543	20250110	093600	10431730	9510	9520	9550	9510	469
544	20250110	093500	5966590	9510	9510	9510	9510	0
545	20250110	093400	5966590	9510	9530	9530	9510	11
546	20250110	093300	5861960	9530	9530	9530	9530	1
547	20250110	093200	5852430	9530	9560	9560	9530	611
548	20250110	093100	28770	9570	9570	9570	9570	0
549	20250110	093000	28770	9570	9570	9570	9570	0
550	20250110	092900	28770	9570	9570	9570	9570	0
551	20250110	092800	28770	9570	9570	9570	9570	0
552	20250110	092700	28770	9570	9570	9570	9570	0
553	20250110	092600	28770	9570	9570	9570	9570	1
554	20250110	092500	19200	9560	9560	9560	9560	0
555	20250110	092400	19200	9560	9560	9560	9560	0
556	20250110	092300	19200	9560	9560	9560	9560	0
557	20250110	092200	19200	9560	9560	9560	9560	0
558	20250110	092100	19200	9560	9560	9560	9560	0
559	20250110	092000	19200	9560	9560	9560	9560	0
560	20250110	091900	19200	9560	9560	9560	9560	0
561	20250110	091800	19200	9560	9560	9560	9560	1
562	20250110	091700	9640	9640	9640	9640	9640	0
563	20250110	091600	9640	9640	9640	9640	9640	0
564	20250110	091500	9640	9640	9640	9640	9640	0
565	20250110	091400	9640	9640	9640	9640	9640	0
566	20250110	091300	9640	9640	9640	9640	9640	0
567	20250110	091200	9640	9640	9640	9640	9640	0
568	20250110	091100	9640	9640	9640	9640	9640	0
569	20250110	091000	9640	9640	9640	9640	9640	0
570	20250110	090900	9640	9640	9640	9640	9640	0
571	20250110	090800	9640	9640	9640	9640	9640	1
572	20250110	090700	0	9550	9550	9550	9550	0
573	20250110	090600	0	9550	9550	9550	9550	0
574	20250110	090500	0	9550	9550	9550	9550	0
575	20250110	090400	0	9550	9550	9550	9550	0
576	20250110	090300	0	9550	9550	9550	9550	0
577	20250110	090200	0	9550	9550	9550	9550	0
578	20250110	090100	0	9550	9550	9550	9550	0
579	20250110	090000	0	9550	9550	9550	9550	0