KissMeData/002460/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	183700	50556460	9750	9750	9750	9750	401
3	20250123	183600	50556460	9750	9750	9750	9750	0
4	20250123	183500	50556460	9750	9750	9750	9750	0
5	20250123	183400	50556460	9750	9750	9750	9750	0
6	20250123	183300	50556460	9750	9750	9750	9750	0
7	20250123	183200	50556460	9750	9750	9750	9750	0
8	20250123	183100	50556460	9750	9750	9750	9750	0
9	20250123	183000	50556460	9750	9750	9750	9750	0
10	20250123	182900	50556460	9750	9750	9750	9750	0
11	20250123	182800	50556460	9750	9750	9750	9750	0
12	20250123	182700	50556460	9750	9750	9750	9750	0
13	20250123	182600	50556460	9750	9750	9750	9750	0
14	20250123	182500	50556460	9750	9750	9750	9750	0
15	20250123	182400	50556460	9750	9750	9750	9750	0
16	20250123	182300	50556460	9750	9750	9750	9750	0
17	20250123	182200	50556460	9750	9750	9750	9750	0
18	20250123	182100	50556460	9750	9750	9750	9750	0
19	20250123	182000	50556460	9750	9750	9750	9750	0
20	20250123	181900	50556460	9750	9750	9750	9750	0
21	20250123	181800	50556460	9750	9750	9750	9750	0
22	20250123	181700	50556460	9750	9750	9750	9750	0
23	20250123	181600	50556460	9750	9750	9750	9750	0
24	20250123	181500	50556460	9750	9750	9750	9750	0
25	20250123	181400	50556460	9750	9750	9750	9750	0
26	20250123	181300	50556460	9750	9750	9750	9750	0
27	20250123	181200	50556460	9750	9750	9750	9750	0
28	20250123	181100	50556460	9750	9750	9750	9750	0
29	20250123	181000	50556460	9750	9750	9750	9750	0
30	20250123	180900	50556460	9750	9750	9750	9750	0
31	20250123	180800	50556460	9750	9750	9750	9750	0
32	20250123	180700	50556460	9750	9750	9750	9750	401
33	20250123	180600	50556460	9750	9750	9750	9750	0
34	20250123	180500	50556460	9750	9750	9750	9750	0
35	20250123	180400	50556460	9750	9750	9750	9750	0
36	20250123	180300	50556460	9750	9750	9750	9750	0
37	20250123	180200	50556460	9750	9750	9750	9750	0
38	20250123	180100	50556460	9750	9750	9750	9750	0
39	20250123	180000	50556460	9750	9750	9750	9750	0
40	20250123	175900	50556460	9750	9750	9750	9750	0
41	20250123	175800	50556460	9750	9750	9750	9750	0
42	20250123	175700	50556460	9750	9750	9750	9750	0
43	20250123	175600	50556460	9750	9750	9750	9750	0
44	20250123	175500	50556460	9750	9750	9750	9750	0
45	20250123	175400	50556460	9750	9750	9750	9750	0
46	20250123	175300	50556460	9750	9750	9750	9750	0
47	20250123	175200	50556460	9750	9750	9750	9750	0
48	20250123	175100	50556460	9750	9750	9750	9750	0
49	20250123	175000	50556460	9750	9750	9750	9750	0
50	20250123	174900	50556460	9750	9750	9750	9750	0
51	20250123	174800	50556460	9750	9750	9750	9750	0
52	20250123	174700	50556460	9750	9750	9750	9750	0
53	20250123	174600	50556460	9750	9750	9750	9750	0
54	20250123	174500	50556460	9750	9750	9750	9750	0
55	20250123	174400	50556460	9750	9750	9750	9750	0
56	20250123	174300	50556460	9750	9750	9750	9750	0
57	20250123	174200	50556460	9750	9750	9750	9750	0
58	20250123	174100	50556460	9750	9750	9750	9750	0
59	20250123	174000	50556460	9750	9750	9750	9750	0
60	20250123	173900	50556460	9750	9750	9750	9750	0
61	20250123	173800	50556460	9750	9750	9750	9750	0
62	20250123	173700	50556460	9750	9750	9750	9750	401
63	20250123	173600	50556460	9750	9750	9750	9750	0
64	20250123	173500	50556460	9750	9750	9750	9750	0
65	20250123	173400	50556460	9750	9750	9750	9750	0
66	20250123	173300	50556460	9750	9750	9750	9750	0
67	20250123	173200	50556460	9750	9750	9750	9750	0
68	20250123	173100	50556460	9750	9750	9750	9750	0
69	20250123	173000	50556460	9750	9750	9750	9750	0
70	20250123	172900	50556460	9750	9750	9750	9750	0
71	20250123	172800	50556460	9750	9750	9750	9750	0
72	20250123	172700	50556460	9750	9750	9750	9750	0
73	20250123	172600	50556460	9750	9750	9750	9750	0
74	20250123	172500	50556460	9750	9750	9750	9750	0
75	20250123	172400	50556460	9750	9750	9750	9750	0
76	20250123	172300	50556460	9750	9750	9750	9750	0
77	20250123	172200	50556460	9750	9750	9750	9750	0
78	20250123	172100	50556460	9750	9750	9750	9750	0
79	20250123	172000	50556460	9750	9750	9750	9750	0
80	20250123	171900	50556460	9750	9750	9750	9750	0
81	20250123	171800	50556460	9750	9750	9750	9750	0
82	20250123	171700	50556460	9750	9750	9750	9750	0
83	20250123	171600	50556460	9750	9750	9750	9750	0
84	20250123	171500	50556460	9750	9750	9750	9750	0
85	20250123	171400	50556460	9750	9750	9750	9750	0
86	20250123	171300	50556460	9750	9750	9750	9750	0
87	20250123	171200	50556460	9750	9750	9750	9750	0
88	20250123	171100	50556460	9750	9750	9750	9750	0
89	20250123	171000	50556460	9750	9750	9750	9750	0
90	20250123	170900	50556460	9750	9750	9750	9750	0
91	20250123	170800	50556460	9750	9750	9750	9750	0
92	20250123	170700	50556460	9750	9750	9750	9750	401
93	20250123	170600	50556460	9750	9750	9750	9750	0
94	20250123	170500	50556460	9750	9750	9750	9750	0
95	20250123	170400	50556460	9750	9750	9750	9750	0
96	20250123	170300	50556460	9750	9750	9750	9750	0
97	20250123	170200	50556460	9750	9750	9750	9750	0
98	20250123	170100	50556460	9750	9750	9750	9750	0
99	20250123	170000	50556460	9750	9750	9750	9750	0
100	20250123	165900	50556460	9750	9750	9750	9750	0
101	20250123	165800	50556460	9750	9750	9750	9750	0
102	20250123	165700	50556460	9750	9750	9750	9750	0
103	20250123	165600	50556460	9750	9750	9750	9750	0
104	20250123	165500	50556460	9750	9750	9750	9750	0
105	20250123	165400	50556460	9750	9750	9750	9750	0
106	20250123	165300	50556460	9750	9750	9750	9750	0
107	20250123	165200	50556460	9750	9750	9750	9750	0
108	20250123	165100	50556460	9750	9750	9750	9750	0
109	20250123	165000	50556460	9750	9750	9750	9750	0
110	20250123	164900	50556460	9750	9750	9750	9750	0
111	20250123	164800	50556460	9750	9750	9750	9750	0
112	20250123	164700	50556460	9750	9750	9750	9750	0
113	20250123	164600	50556460	9750	9750	9750	9750	0
114	20250123	164500	50556460	9750	9750	9750	9750	0
115	20250123	164400	50556460	9750	9750	9750	9750	0
116	20250123	164300	50556460	9750	9750	9750	9750	0
117	20250123	164200	50556460	9750	9750	9750	9750	0
118	20250123	164100	50556460	9750	9750	9750	9750	0
119	20250123	164000	50556460	9750	9750	9750	9750	0
120	20250123	163900	50556460	9750	9750	9750	9750	0
121	20250123	163800	50556460	9750	9750	9750	9750	0
122	20250123	163700	50556460	9750	9750	9750	9750	401
123	20250123	163600	50556460	9750	9750	9750	9750	0
124	20250123	163500	50556460	9750	9750	9750	9750	0
125	20250123	163400	50556460	9750	9750	9750	9750	0
126	20250123	163300	50556460	9750	9750	9750	9750	0
127	20250123	163200	50556460	9750	9750	9750	9750	0
128	20250123	163100	50556460	9750	9750	9750	9750	0
129	20250123	163000	50556460	9750	9750	9750	9750	0
130	20250123	162900	50556460	9750	9750	9750	9750	0
131	20250123	162800	50556460	9750	9750	9750	9750	0
132	20250123	162700	50556460	9750	9750	9750	9750	0
133	20250123	162600	50556460	9750	9750	9750	9750	0
134	20250123	162500	50556460	9750	9750	9750	9750	0
135	20250123	162400	50556460	9750	9750	9750	9750	0
136	20250123	162300	50556460	9750	9750	9750	9750	0
137	20250123	162200	50556460	9750	9750	9750	9750	0
138	20250123	162100	50556460	9750	9750	9750	9750	0
139	20250123	162000	50556460	9750	9750	9750	9750	0
140	20250123	161900	50556460	9750	9750	9750	9750	0
141	20250123	161800	50556460	9750	9750	9750	9750	0
142	20250123	161700	50556460	9750	9750	9750	9750	0
143	20250123	161600	50556460	9750	9750	9750	9750	0
144	20250123	161500	50556460	9750	9750	9750	9750	0
145	20250123	161400	50556460	9750	9750	9750	9750	0
146	20250123	161300	50556460	9750	9750	9750	9750	0
147	20250123	161200	50556460	9750	9750	9750	9750	0
148	20250123	161100	50556460	9750	9750	9750	9750	0
149	20250123	161000	50556460	9750	9750	9750	9750	0
150	20250123	160900	50556460	9750	9750	9750	9750	0
151	20250123	160800	50556460	9750	9750	9750	9750	0
152	20250123	160700	50556460	9750	9750	9750	9750	401
153	20250123	160600	50556460	9750	9750	9750	9750	0
154	20250123	160500	50556460	9750	9750	9750	9750	0
155	20250123	160400	50556460	9750	9750	9750	9750	0
156	20250123	160300	50556460	9750	9750	9750	9750	0
157	20250123	160200	50556460	9750	9750	9750	9750	0
158	20250123	160100	50556460	9750	9750	9750	9750	0
159	20250123	160000	50556460	9750	9750	9750	9750	0
160	20250123	155900	50556460	9750	9750	9750	9750	0
161	20250123	155800	50556460	9750	9750	9750	9750	0
162	20250123	155700	50556460	9750	9750	9750	9750	0
163	20250123	155600	50556460	9750	9750	9750	9750	0
164	20250123	155500	50556460	9750	9750	9750	9750	0
165	20250123	155400	50556460	9750	9750	9750	9750	0
166	20250123	155300	50556460	9750	9750	9750	9750	0
167	20250123	155200	50556460	9750	9750	9750	9750	0
168	20250123	155100	50556460	9750	9750	9750	9750	0
169	20250123	155000	50556460	9750	9750	9750	9750	0
170	20250123	154900	50556460	9750	9750	9750	9750	0
171	20250123	154800	50556460	9750	9750	9750	9750	0
172	20250123	154700	50556460	9750	9750	9750	9750	0
173	20250123	154600	50556460	9750	9750	9750	9750	0
174	20250123	154500	50556460	9750	9750	9750	9750	0
175	20250123	154400	50556460	9750	9750	9750	9750	0
176	20250123	154300	50556460	9750	9750	9750	9750	0
177	20250123	154200	50556460	9750	9750	9750	9750	0
178	20250123	154100	50556460	9750	9750	9750	9750	0
179	20250123	154000	50556460	9750	9750	9750	9750	0
180	20250123	153900	50556460	9750	9750	9750	9750	0
181	20250123	153800	50556460	9750	9750	9750	9750	0
182	20250123	153700	50556460	9750	9750	9750	9750	401
183	20250123	153600	50556460	9750	9750	9750	9750	0
184	20250123	153500	50556460	9750	9750	9750	9750	0
185	20250123	153400	50556460	9750	9750	9750	9750	0
186	20250123	153300	50556460	9750	9750	9750	9750	0
187	20250123	153200	50556460	9750	9750	9750	9750	0
188	20250123	153100	50556460	9750	9750	9750	9750	0
189	20250123	153000	50556460	9750	9750	9750	9750	401
190	20250123	152900	46646710	9760	9760	9760	9760	0
191	20250123	152800	46646710	9760	9760	9760	9760	0
192	20250123	152700	46646710	9760	9760	9760	9760	0
193	20250123	152600	46646710	9760	9760	9760	9760	0
194	20250123	152500	46646710	9760	9760	9760	9760	0
195	20250123	152400	46646710	9760	9760	9760	9760	0
196	20250123	152300	46646710	9760	9760	9760	9760	0
197	20250123	152200	46646710	9760	9760	9760	9760	0
198	20250123	152100	46646710	9760	9760	9760	9760	0
199	20250123	152000	46646710	9760	9760	9760	9760	0
200	20250123	151900	46646710	9760	9760	9760	9760	0
201	20250123	151800	46646710	9760	9760	9760	9760	96
202	20250123	151700	45709750	9760	9760	9760	9760	469
203	20250123	151600	41132310	9760	9760	9760	9760	635
204	20250123	151500	34934710	9750	9750	9750	9750	0
205	20250123	151400	34934710	9750	9750	9750	9750	0
206	20250123	151300	34934710	9750	9750	9750	9750	0
207	20250123	151200	34934710	9750	9750	9750	9750	7
208	20250123	151100	34866460	9750	9750	9750	9750	0
209	20250123	151000	34866460	9750	9750	9750	9750	0
210	20250123	150900	34866460	9750	9750	9750	9750	0
211	20250123	150800	34866460	9750	9750	9750	9750	0
212	20250123	150700	34866460	9750	9750	9750	9750	0
213	20250123	150600	34866460	9750	9750	9750	9750	0
214	20250123	150500	34866460	9750	9750	9750	9750	0
215	20250123	150400	34866460	9750	9750	9750	9750	0
216	20250123	150300	34866460	9750	9750	9750	9750	66
217	20250123	150200	34222960	9740	9740	9740	9740	11
218	20250123	150100	34115820	9740	9740	9740	9740	0
219	20250123	150000	34115820	9740	9740	9740	9740	0
220	20250123	145900	34115820	9740	9740	9740	9740	44
221	20250123	145800	33687260	9740	9760	9760	9740	283
222	20250123	145700	30926650	9760	9760	9760	9760	0
223	20250123	145600	30926650	9760	9760	9760	9760	0
224	20250123	145500	30926650	9760	9760	9760	9760	0
225	20250123	145400	30926650	9760	9760	9760	9760	0
226	20250123	145300	30926650	9760	9760	9760	9760	0
227	20250123	145200	30926650	9760	9760	9760	9760	0
228	20250123	145100	30926650	9760	9760	9760	9760	0
229	20250123	145000	30926650	9760	9760	9760	9760	0
230	20250123	144900	30926650	9760	9760	9760	9760	0
231	20250123	144800	30926650	9760	9760	9760	9760	0
232	20250123	144700	30926650	9760	9760	9760	9760	0
233	20250123	144600	30926650	9760	9760	9760	9760	0
234	20250123	144500	30926650	9760	9760	9760	9760	0
235	20250123	144400	30926650	9760	9760	9760	9760	0
236	20250123	144300	30926650	9760	9760	9760	9760	0
237	20250123	144200	30926650	9760	9760	9760	9760	0
238	20250123	144100	30926650	9760	9760	9760	9760	0
239	20250123	144000	30926650	9760	9760	9760	9760	0
240	20250123	143900	30926650	9760	9760	9760	9760	0
241	20250123	143800	30926650	9760	9760	9760	9760	0
242	20250123	143700	30926650	9760	9760	9760	9760	0
243	20250123	143600	30926650	9760	9760	9760	9760	0
244	20250123	143500	30926650	9760	9760	9760	9760	0
245	20250123	143400	30926650	9760	9760	9760	9760	0
246	20250123	143300	30926650	9760	9760	9760	9760	0
247	20250123	143200	30926650	9760	9760	9760	9760	16
248	20250123	143100	30770490	9760	9770	9770	9760	11
249	20250123	143000	30663110	9790	9790	9790	9790	0
250	20250123	142900	30663110	9790	9790	9790	9790	0
251	20250123	142800	30663110	9790	9790	9790	9790	0
252	20250123	142700	30663110	9790	9790	9790	9790	0
253	20250123	142600	30663110	9790	9790	9790	9790	0
254	20250123	142500	30663110	9790	9790	9790	9790	0
255	20250123	142400	30663110	9790	9790	9790	9790	0
256	20250123	142300	30663110	9790	9790	9790	9790	0
257	20250123	142200	30663110	9790	9790	9790	9790	0
258	20250123	142100	30663110	9790	9790	9790	9790	0
259	20250123	142000	30663110	9790	9790	9790	9790	0
260	20250123	141900	30663110	9790	9790	9790	9790	0
261	20250123	141800	30663110	9790	9790	9790	9790	0
262	20250123	141700	30663110	9790	9790	9790	9790	0
263	20250123	141600	30663110	9790	9790	9790	9790	0
264	20250123	141500	30663110	9790	9790	9790	9790	0
265	20250123	141400	30663110	9790	9790	9790	9790	0
266	20250123	141300	30663110	9790	9790	9790	9790	0
267	20250123	141200	30663110	9790	9790	9790	9790	0
268	20250123	141100	30663110	9790	9790	9790	9790	0
269	20250123	141000	30663110	9790	9790	9790	9790	0
270	20250123	140900	30663110	9790	9790	9790	9790	0
271	20250123	140800	30663110	9790	9790	9790	9790	0
272	20250123	140700	30663110	9790	9790	9790	9790	0
273	20250123	140600	30663110	9790	9790	9790	9790	0
274	20250123	140500	30663110	9790	9790	9790	9790	0
275	20250123	140400	30663110	9790	9790	9790	9790	0
276	20250123	140300	30663110	9790	9790	9790	9790	0
277	20250123	140200	30663110	9790	9790	9790	9790	0
278	20250123	140100	30663110	9790	9790	9790	9790	0
279	20250123	140000	30663110	9790	9790	9790	9790	0
280	20250123	135900	30663110	9790	9790	9790	9790	0
281	20250123	135800	30663110	9790	9790	9790	9790	0
282	20250123	135700	30663110	9790	9790	9790	9790	0
283	20250123	135600	30663110	9790	9790	9790	9790	0
284	20250123	135500	30663110	9790	9790	9790	9790	0
285	20250123	135400	30663110	9790	9790	9790	9790	0
286	20250123	135300	30663110	9790	9790	9790	9790	0
287	20250123	135200	30663110	9790	9780	9790	9780	2
288	20250123	135100	30643540	9760	9760	9760	9760	0
289	20250123	135000	30643540	9760	9760	9760	9760	0
290	20250123	134900	30643540	9760	9760	9760	9760	0
291	20250123	134800	30643540	9760	9760	9760	9760	0
292	20250123	134700	30643540	9760	9760	9760	9760	0
293	20250123	134600	30643540	9760	9760	9760	9760	0
294	20250123	134500	30643540	9760	9760	9760	9760	0
295	20250123	134400	30643540	9760	9760	9760	9760	0
296	20250123	134300	30643540	9760	9760	9760	9760	0
297	20250123	134200	30643540	9760	9760	9760	9760	0
298	20250123	134100	30643540	9760	9760	9760	9760	832
299	20250123	134000	22523220	9750	9750	9750	9750	0
300	20250123	133900	22523220	9750	9750	9750	9750	0
301	20250123	133800	22523220	9750	9750	9750	9750	0
302	20250123	133700	22523220	9750	9750	9750	9750	0
303	20250123	133600	22523220	9750	9750	9750	9750	0
304	20250123	133500	22523220	9750	9750	9750	9750	0
305	20250123	133400	22523220	9750	9750	9750	9750	0
306	20250123	133300	22523220	9750	9750	9750	9750	0
307	20250123	133200	22523220	9750	9750	9750	9750	0
308	20250123	133100	22523220	9750	9750	9750	9750	0
309	20250123	133000	22523220	9750	9750	9750	9750	0
310	20250123	132900	22523220	9750	9750	9750	9750	0
311	20250123	132800	22523220	9750	9750	9750	9750	0
312	20250123	132700	22523220	9750	9750	9750	9750	5
313	20250123	132600	22474470	9760	9760	9760	9760	0
314	20250123	132500	22474470	9760	9760	9760	9760	10
315	20250123	132400	22376870	9760	9760	9760	9760	0
316	20250123	132300	22376870	9760	9760	9760	9760	0
317	20250123	132200	22376870	9760	9760	9760	9760	0
318	20250123	132100	22376870	9760	9760	9760	9760	0
319	20250123	132000	22376870	9760	9760	9760	9760	0
320	20250123	131900	22376870	9760	9760	9760	9760	0
321	20250123	131800	22376870	9760	9760	9760	9760	0
322	20250123	131700	22376870	9760	9760	9760	9760	0
323	20250123	131600	22376870	9760	9760	9760	9760	0
324	20250123	131500	22376870	9760	9760	9760	9760	0
325	20250123	131400	22376870	9760	9760	9760	9760	0
326	20250123	131300	22376870	9760	9760	9760	9760	1
327	20250123	131200	22367110	9750	9750	9750	9750	0
328	20250123	131100	22367110	9750	9750	9750	9750	0
329	20250123	131000	22367110	9750	9750	9750	9750	0
330	20250123	130900	22367110	9750	9750	9750	9750	0
331	20250123	130800	22367110	9750	9750	9750	9750	0
332	20250123	130700	22367110	9750	9750	9750	9750	0
333	20250123	130600	22367110	9750	9750	9750	9750	0
334	20250123	130500	22367110	9750	9750	9750	9750	0
335	20250123	130400	22367110	9750	9770	9770	9750	1000
336	20250123	130300	12616240	9770	9770	9770	9770	0
337	20250123	130200	12616240	9770	9770	9770	9770	0
338	20250123	130100	12616240	9770	9770	9770	9770	0
339	20250123	130000	12616240	9770	9770	9770	9770	5
340	20250123	125900	12567390	9800	9800	9800	9800	0
341	20250123	125800	12567390	9800	9800	9800	9800	0
342	20250123	125700	12567390	9800	9800	9800	9800	0
343	20250123	125600	12567390	9800	9800	9800	9800	0
344	20250123	125500	12567390	9800	9800	9800	9800	0
345	20250123	125400	12567390	9800	9800	9800	9800	0
346	20250123	125300	12567390	9800	9800	9800	9800	0
347	20250123	125200	12567390	9800	9800	9800	9800	0
348	20250123	125100	12567390	9800	9800	9800	9800	0
349	20250123	125000	12567390	9800	9800	9800	9800	0
350	20250123	124900	12567390	9800	9800	9800	9800	0
351	20250123	124800	12567390	9800	9800	9800	9800	0
352	20250123	124700	12567390	9800	9800	9800	9800	0
353	20250123	124600	12567390	9800	9800	9800	9800	0
354	20250123	124500	12567390	9800	9800	9800	9800	0
355	20250123	124400	12567390	9800	9800	9800	9800	0
356	20250123	124300	12567390	9800	9800	9800	9800	0
357	20250123	124200	12567390	9800	9800	9800	9800	0
358	20250123	124100	12567390	9800	9800	9800	9800	0
359	20250123	124000	12567390	9800	9800	9800	9800	0
360	20250123	123900	12567390	9800	9800	9800	9800	0
361	20250123	123800	12567390	9800	9800	9800	9800	0
362	20250123	123700	12567390	9800	9830	9830	9800	406
363	20250123	123600	8587800	9840	9840	9840	9840	0
364	20250123	123500	8587800	9840	9840	9840	9840	0
365	20250123	123400	8587800	9840	9840	9840	9840	0
366	20250123	123300	8587800	9840	9840	9840	9840	0
367	20250123	123200	8587800	9840	9840	9840	9840	0
368	20250123	123100	8587800	9840	9840	9840	9840	0
369	20250123	123000	8587800	9840	9840	9840	9840	0
370	20250123	122900	8587800	9840	9840	9840	9840	0
371	20250123	122800	8587800	9840	9840	9840	9840	0
372	20250123	122700	8587800	9840	9840	9840	9840	0
373	20250123	122600	8587800	9840	9840	9840	9840	0
374	20250123	122500	8587800	9840	9840	9840	9840	0
375	20250123	122400	8587800	9840	9840	9840	9840	0
376	20250123	122300	8587800	9840	9840	9840	9840	0
377	20250123	122200	8587800	9840	9840	9840	9840	0
378	20250123	122100	8587800	9840	9840	9840	9840	0
379	20250123	122000	8587800	9840	9840	9840	9840	0
380	20250123	121900	8587800	9840	9840	9840	9840	0
381	20250123	121800	8587800	9840	9840	9840	9840	0
382	20250123	121700	8587800	9840	9840	9840	9840	0
383	20250123	121600	8587800	9840	9840	9840	9840	10
384	20250123	121500	8489400	9840	9840	9840	9840	0
385	20250123	121400	8489400	9840	9840	9840	9840	1
386	20250123	121300	8479560	9850	9850	9850	9850	0
387	20250123	121200	8479560	9850	9850	9850	9850	0
388	20250123	121100	8479560	9850	9850	9850	9850	0
389	20250123	121000	8479560	9850	9850	9850	9850	0
390	20250123	120900	8479560	9850	9850	9850	9850	0
391	20250123	120800	8479560	9850	9850	9850	9850	0
392	20250123	120700	8479560	9850	9850	9850	9850	0
393	20250123	120600	8479560	9850	9850	9850	9850	0
394	20250123	120500	8479560	9850	9850	9850	9850	0
395	20250123	120400	8479560	9850	9850	9850	9850	0
396	20250123	120300	8479560	9850	9850	9850	9850	0
397	20250123	120200	8479560	9850	9850	9850	9850	0
398	20250123	120100	8479560	9850	9850	9850	9850	0
399	20250123	120000	8479560	9850	9850	9850	9850	0
400	20250123	115900	8479560	9850	9840	9850	9840	2
401	20250123	115800	8459870	9850	9850	9850	9850	0
402	20250123	115700	8459870	9850	9850	9850	9850	0
403	20250123	115600	8459870	9850	9820	9850	9820	5
404	20250123	115500	8410650	9860	9840	9860	9800	3
405	20250123	115400	8381150	9860	9860	9860	9860	0
406	20250123	115300	8381150	9860	9860	9860	9860	0
407	20250123	115200	8381150	9860	9860	9860	9860	0
408	20250123	115100	8381150	9860	9860	9860	9860	0
409	20250123	115000	8381150	9860	9800	9860	9800	10
410	20250123	114900	8282610	9860	9860	9860	9860	0
411	20250123	114800	8282610	9860	9860	9860	9860	0
412	20250123	114700	8282610	9860	9860	9860	9860	0
413	20250123	114600	8282610	9860	9860	9860	9860	0
414	20250123	114500	8282610	9860	9860	9860	9860	0
415	20250123	114400	8282610	9860	9860	9860	9860	0
416	20250123	114300	8282610	9860	9860	9860	9860	0
417	20250123	114200	8282610	9860	9860	9860	9860	0
418	20250123	114100	8282610	9860	9860	9860	9860	0
419	20250123	114000	8282610	9860	9860	9860	9860	0
420	20250123	113900	8282610	9860	9860	9860	9860	0
421	20250123	113800	8282610	9860	9860	9860	9860	0
422	20250123	113700	8282610	9860	9860	9860	9860	0
423	20250123	113600	8282610	9860	9860	9860	9860	0
424	20250123	113500	8282610	9860	9860	9860	9860	0
425	20250123	113400	8282610	9860	9860	9860	9860	1
426	20250123	113300	8272750	9880	9880	9880	9880	0
427	20250123	113200	8272750	9880	9800	9880	9800	24
428	20250123	113100	8037470	9800	9800	9800	9800	1
429	20250123	113000	8027670	9800	9800	9800	9800	1
430	20250123	112900	8017870	9800	9780	9800	9780	6
431	20250123	112800	7959170	9790	9790	9790	9790	1
432	20250123	112700	7949380	9800	9800	9800	9800	9
433	20250123	112600	7861180	9800	9800	9800	9800	1
434	20250123	112500	7851380	9800	9790	9800	9790	22
435	20250123	112400	7635990	9790	9790	9790	9790	0
436	20250123	112300	7635990	9790	9790	9790	9790	0
437	20250123	112200	7635990	9790	9780	9790	9780	2
438	20250123	112100	7616420	9780	9780	9780	9780	25
439	20250123	112000	7371920	9780	9780	9780	9780	0
440	20250123	111900	7371920	9780	9780	9780	9780	0
441	20250123	111800	7371920	9780	9780	9780	9780	0
442	20250123	111700	7371920	9780	9780	9780	9780	0
443	20250123	111600	7371920	9780	9780	9780	9780	2
444	20250123	111500	7352360	9780	9770	9780	9770	2
445	20250123	111400	7332810	9790	9790	9790	9790	0
446	20250123	111300	7332810	9790	9790	9790	9790	0
447	20250123	111200	7332810	9790	9790	9790	9790	0
448	20250123	111100	7332810	9790	9790	9790	9790	0
449	20250123	111000	7332810	9790	9790	9790	9790	0
450	20250123	110900	7332810	9790	9790	9790	9790	0
451	20250123	110800	7332810	9790	9790	9790	9790	0
452	20250123	110700	7332810	9790	9790	9790	9790	0
453	20250123	110600	7332810	9790	9790	9790	9790	0
454	20250123	110500	7332810	9790	9790	9790	9790	0
455	20250123	110400	7332810	9790	9790	9790	9790	0
456	20250123	110300	7332810	9790	9790	9790	9790	0
457	20250123	110200	7332810	9790	9790	9790	9790	0
458	20250123	110100	7332810	9790	9790	9790	9790	0
459	20250123	110000	7332810	9790	9790	9790	9790	0
460	20250123	105900	7332810	9790	9790	9790	9790	0
461	20250123	105800	7332810	9790	9790	9790	9790	0
462	20250123	105700	7332810	9790	9790	9790	9790	0
463	20250123	105600	7332810	9790	9790	9790	9790	0
464	20250123	105500	7332810	9790	9790	9790	9790	1
465	20250123	105400	7323020	9790	9790	9790	9790	0
466	20250123	105300	7323020	9790	9790	9790	9790	0
467	20250123	105200	7323020	9790	9790	9790	9790	0
468	20250123	105100	7323020	9790	9790	9790	9790	0
469	20250123	105000	7323020	9790	9790	9790	9790	0
470	20250123	104900	7323020	9790	9790	9790	9790	0
471	20250123	104800	7323020	9790	9790	9790	9790	0
472	20250123	104700	7323020	9790	9790	9790	9790	0
473	20250123	104600	7323020	9790	9790	9790	9790	0
474	20250123	104500	7323020	9790	9790	9790	9790	0
475	20250123	104400	7323020	9790	9790	9790	9790	0
476	20250123	104300	7323020	9790	9790	9790	9790	0
477	20250123	104200	7323020	9790	9790	9790	9790	0
478	20250123	104100	7323020	9790	9790	9790	9790	0
479	20250123	104000	7323020	9790	9780	9800	9780	31
480	20250123	103900	7019560	9760	9770	9770	9760	3
481	20250123	103800	6990270	9760	9760	9760	9760	0
482	20250123	103700	6990270	9760	9760	9760	9760	0
483	20250123	103600	6990270	9760	9760	9760	9760	0
484	20250123	103500	6990270	9760	9760	9760	9760	0
485	20250123	103400	6990270	9760	9760	9760	9760	0
486	20250123	103300	6990270	9760	9760	9760	9760	0
487	20250123	103200	6990270	9760	9760	9760	9760	0
488	20250123	103100	6990270	9760	9760	9760	9760	0
489	20250123	103000	6990270	9760	9760	9760	9760	0
490	20250123	102900	6990270	9760	9760	9760	9760	0
491	20250123	102800	6990270	9760	9760	9760	9760	0
492	20250123	102700	6990270	9760	9760	9760	9760	0
493	20250123	102600	6990270	9760	9800	9800	9760	137
494	20250123	102500	5648900	9810	9810	9810	9810	0
495	20250123	102400	5648900	9810	9810	9810	9810	0
496	20250123	102300	5648900	9810	9810	9810	9810	0
497	20250123	102200	5648900	9810	9810	9810	9810	0
498	20250123	102100	5648900	9810	9810	9810	9810	0
499	20250123	102000	5648900	9810	9810	9810	9810	0
500	20250123	101900	5648900	9810	9810	9810	9810	0
501	20250123	101800	5648900	9810	9810	9810	9810	0
502	20250123	101700	5648900	9810	9810	9810	9810	0
503	20250123	101600	5648900	9810	9810	9810	9810	1
504	20250123	101500	5639090	9800	9800	9800	9800	0
505	20250123	101400	5639090	9800	9800	9800	9800	0
506	20250123	101300	5639090	9800	9800	9800	9800	0
507	20250123	101200	5639090	9800	9800	9800	9800	0
508	20250123	101100	5639090	9800	9800	9800	9800	0
509	20250123	101000	5639090	9800	9800	9800	9800	0
510	20250123	100900	5639090	9800	9800	9800	9800	0
511	20250123	100800	5639090	9800	9800	9800	9800	0
512	20250123	100700	5639090	9800	9800	9800	9800	0
513	20250123	100600	5639090	9800	9800	9800	9800	0
514	20250123	100500	5639090	9800	9800	9800	9800	0
515	20250123	100400	5639090	9800	9800	9800	9800	0
516	20250123	100300	5639090	9800	9800	9800	9800	0
517	20250123	100200	5639090	9800	9800	9800	9800	0
518	20250123	100100	5639090	9800	9800	9800	9800	0
519	20250123	100000	5639090	9800	9800	9800	9800	0
520	20250123	095900	5639090	9800	9800	9800	9800	0
521	20250123	095800	5639090	9800	9800	9800	9800	0
522	20250123	095700	5639090	9800	9800	9800	9800	0
523	20250123	095600	5639090	9800	9800	9800	9800	0
524	20250123	095500	5639090	9800	9800	9800	9800	0
525	20250123	095400	5639090	9800	9800	9800	9800	0
526	20250123	095300	5639090	9800	9800	9800	9800	0
527	20250123	095200	5639090	9800	9800	9800	9800	0
528	20250123	095100	5639090	9800	9800	9800	9800	0
529	20250123	095000	5639090	9800	9800	9800	9800	0
530	20250123	094900	5639090	9800	9800	9800	9800	0
531	20250123	094800	5639090	9800	9800	9800	9800	0
532	20250123	094700	5639090	9800	9800	9800	9800	0
533	20250123	094600	5639090	9800	9800	9800	9800	0
534	20250123	094500	5639090	9800	9800	9800	9800	0
535	20250123	094400	5639090	9800	9800	9800	9800	0
536	20250123	094300	5639090	9800	9800	9800	9800	0
537	20250123	094200	5639090	9800	9800	9800	9800	0
538	20250123	094100	5639090	9800	9800	9800	9800	0
539	20250123	094000	5639090	9800	9800	9800	9800	0
540	20250123	093900	5639090	9800	9800	9800	9800	0
541	20250123	093800	5639090	9800	9800	9800	9800	0
542	20250123	093700	5639090	9800	9800	9800	9800	0
543	20250123	093600	5639090	9800	9800	9800	9800	131
544	20250123	093500	4355290	9800	9800	9800	9800	0
545	20250123	093400	4355290	9800	9810	9810	9800	2
546	20250123	093300	4335680	9810	9810	9810	9810	0
547	20250123	093200	4335680	9810	9810	9810	9810	0
548	20250123	093100	4335680	9810	9810	9810	9810	0
549	20250123	093000	4335680	9810	9810	9810	9810	0
550	20250123	092900	4335680	9810	9860	9860	9810	410
551	20250123	092800	296460	9860	9860	9860	9860	0
552	20250123	092700	296460	9860	9860	9860	9860	0
553	20250123	092600	296460	9860	9860	9860	9860	0
554	20250123	092500	296460	9860	9860	9860	9860	0
555	20250123	092400	296460	9860	9870	9870	9860	4
556	20250123	092300	257000	9880	9880	9880	9880	0
557	20250123	092200	257000	9880	9880	9880	9880	0
558	20250123	092100	257000	9880	9880	9880	9880	0
559	20250123	092000	257000	9880	9880	9880	9880	0
560	20250123	091900	257000	9880	9880	9880	9880	1
561	20250123	091800	247120	9890	9880	9890	9880	2
562	20250123	091700	227350	9880	9880	9880	9880	0
563	20250123	091600	227350	9880	9880	9880	9880	20
564	20250123	091500	29750	9920	9880	9920	9880	2
565	20250123	091400	9950	9950	9950	9950	9950	0
566	20250123	091300	9950	9950	9950	9950	9950	0
567	20250123	091200	9950	9950	9950	9950	9950	0
568	20250123	091100	9950	9950	9950	9950	9950	0
569	20250123	091000	9950	9950	9950	9950	9950	0
570	20250123	090900	9950	9950	9950	9950	9950	0
571	20250123	090800	9950	9950	9950	9950	9950	1
572	20250123	090700	0	9870	9870	9870	9870	0
573	20250123	090600	0	9870	9870	9870	9870	0
574	20250123	090500	0	9870	9870	9870	9870	0
575	20250123	090400	0	9870	9870	9870	9870	0
576	20250123	090300	0	9870	9870	9870	9870	0
577	20250123	090200	0	9870	9870	9870	9870	0
578	20250123	090100	0	9870	9870	9870	9870	0
579	20250123	090000	0	9870	9870	9870	9870	0