KissMeData/001460/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	183400	4531250	29600	29600	29600	29600	7
3	20250114	183300	4531250	29600	29600	29600	29600	0
4	20250114	183200	4531250	29600	29600	29600	29600	0
5	20250114	183100	4531250	29600	29600	29600	29600	0
6	20250114	183000	4531250	29600	29600	29600	29600	0
7	20250114	182900	4531250	29600	29600	29600	29600	0
8	20250114	182800	4531250	29600	29600	29600	29600	0
9	20250114	182700	4531250	29600	29600	29600	29600	0
10	20250114	182600	4531250	29600	29600	29600	29600	0
11	20250114	182500	4531250	29600	29600	29600	29600	0
12	20250114	182400	4531250	29600	29600	29600	29600	0
13	20250114	182300	4531250	29600	29600	29600	29600	0
14	20250114	182200	4531250	29600	29600	29600	29600	0
15	20250114	182100	4531250	29600	29600	29600	29600	0
16	20250114	182000	4531250	29600	29600	29600	29600	0
17	20250114	181900	4531250	29600	29600	29600	29600	0
18	20250114	181800	4531250	29600	29600	29600	29600	0
19	20250114	181700	4531250	29600	29600	29600	29600	0
20	20250114	181600	4531250	29600	29600	29600	29600	0
21	20250114	181500	4531250	29600	29600	29600	29600	0
22	20250114	181400	4531250	29600	29600	29600	29600	0
23	20250114	181300	4531250	29600	29600	29600	29600	0
24	20250114	181200	4531250	29600	29600	29600	29600	0
25	20250114	181100	4531250	29600	29600	29600	29600	0
26	20250114	181000	4531250	29600	29600	29600	29600	0
27	20250114	180900	4531250	29600	29600	29600	29600	0
28	20250114	180800	4531250	29600	29600	29600	29600	0
29	20250114	180700	4531250	29600	29600	29600	29600	0
30	20250114	180600	4531250	29600	29600	29600	29600	0
31	20250114	180500	4531250	29600	29600	29600	29600	0
32	20250114	180400	4531250	29600	29600	29600	29600	7
33	20250114	180300	4531250	29600	29600	29600	29600	0
34	20250114	180200	4531250	29600	29600	29600	29600	0
35	20250114	180100	4531250	29600	29600	29600	29600	0
36	20250114	180000	4531250	29600	29600	29600	29600	0
37	20250114	175900	4531250	29600	29600	29600	29600	0
38	20250114	175800	4531250	29600	29600	29600	29600	0
39	20250114	175700	4531250	29600	29600	29600	29600	0
40	20250114	175600	4531250	29600	29600	29600	29600	0
41	20250114	175500	4531250	29600	29600	29600	29600	0
42	20250114	175400	4531250	29600	29600	29600	29600	0
43	20250114	175300	4531250	29600	29600	29600	29600	0
44	20250114	175200	4531250	29600	29600	29600	29600	0
45	20250114	175100	4531250	29600	29600	29600	29600	0
46	20250114	175000	4531250	29600	29600	29600	29600	0
47	20250114	174900	4531250	29600	29600	29600	29600	0
48	20250114	174800	4531250	29600	29600	29600	29600	0
49	20250114	174700	4531250	29600	29600	29600	29600	0
50	20250114	174600	4531250	29600	29600	29600	29600	0
51	20250114	174500	4531250	29600	29600	29600	29600	0
52	20250114	174400	4531250	29600	29600	29600	29600	0
53	20250114	174300	4531250	29600	29600	29600	29600	0
54	20250114	174200	4531250	29600	29600	29600	29600	0
55	20250114	174100	4531250	29600	29600	29600	29600	0
56	20250114	174000	4531250	29600	29600	29600	29600	0
57	20250114	173900	4531250	29600	29600	29600	29600	0
58	20250114	173800	4531250	29600	29600	29600	29600	0
59	20250114	173700	4531250	29600	29600	29600	29600	0
60	20250114	173600	4531250	29600	29600	29600	29600	0
61	20250114	173500	4531250	29600	29600	29600	29600	0
62	20250114	173400	4531250	29600	29600	29600	29600	7
63	20250114	173300	4531250	29600	29600	29600	29600	0
64	20250114	173200	4531250	29600	29600	29600	29600	0
65	20250114	173100	4531250	29600	29600	29600	29600	0
66	20250114	173000	4531250	29600	29600	29600	29600	0
67	20250114	172900	4531250	29600	29600	29600	29600	0
68	20250114	172800	4531250	29600	29600	29600	29600	0
69	20250114	172700	4531250	29600	29600	29600	29600	0
70	20250114	172600	4531250	29600	29600	29600	29600	0
71	20250114	172500	4531250	29600	29600	29600	29600	0
72	20250114	172400	4531250	29600	29600	29600	29600	0
73	20250114	172300	4531250	29600	29600	29600	29600	0
74	20250114	172200	4531250	29600	29600	29600	29600	0
75	20250114	172100	4531250	29600	29600	29600	29600	0
76	20250114	172000	4531250	29600	29600	29600	29600	0
77	20250114	171900	4531250	29600	29600	29600	29600	0
78	20250114	171800	4531250	29600	29600	29600	29600	0
79	20250114	171700	4531250	29600	29600	29600	29600	0
80	20250114	171600	4531250	29600	29600	29600	29600	0
81	20250114	171500	4531250	29600	29600	29600	29600	0
82	20250114	171400	4531250	29600	29600	29600	29600	0
83	20250114	171300	4531250	29600	29600	29600	29600	0
84	20250114	171200	4531250	29600	29600	29600	29600	0
85	20250114	171100	4531250	29600	29600	29600	29600	0
86	20250114	171000	4531250	29600	29600	29600	29600	0
87	20250114	170900	4531250	29600	29600	29600	29600	0
88	20250114	170800	4531250	29600	29600	29600	29600	0
89	20250114	170700	4531250	29600	29600	29600	29600	0
90	20250114	170600	4531250	29600	29600	29600	29600	0
91	20250114	170500	4531250	29600	29600	29600	29600	0
92	20250114	170400	4531250	29600	29600	29600	29600	7
93	20250114	170300	4531250	29600	29600	29600	29600	0
94	20250114	170200	4531250	29600	29600	29600	29600	0
95	20250114	170100	4531250	29600	29600	29600	29600	0
96	20250114	170000	4531250	29600	29600	29600	29600	0
97	20250114	165900	4531250	29600	29600	29600	29600	0
98	20250114	165800	4531250	29600	29600	29600	29600	0
99	20250114	165700	4531250	29600	29600	29600	29600	0
100	20250114	165600	4531250	29600	29600	29600	29600	0
101	20250114	165500	4531250	29600	29600	29600	29600	0
102	20250114	165400	4531250	29600	29600	29600	29600	0
103	20250114	165300	4531250	29600	29600	29600	29600	0
104	20250114	165200	4531250	29600	29600	29600	29600	0
105	20250114	165100	4531250	29600	29600	29600	29600	0
106	20250114	165000	4531250	29600	29600	29600	29600	0
107	20250114	164900	4531250	29600	29600	29600	29600	0
108	20250114	164800	4531250	29600	29600	29600	29600	0
109	20250114	164700	4531250	29600	29600	29600	29600	0
110	20250114	164600	4531250	29600	29600	29600	29600	0
111	20250114	164500	4531250	29600	29600	29600	29600	0
112	20250114	164400	4531250	29600	29600	29600	29600	0
113	20250114	164300	4531250	29600	29600	29600	29600	0
114	20250114	164200	4531250	29600	29600	29600	29600	0
115	20250114	164100	4531250	29600	29600	29600	29600	0
116	20250114	164000	4531250	29600	29600	29600	29600	0
117	20250114	163900	4531250	29600	29600	29600	29600	0
118	20250114	163800	4531250	29600	29600	29600	29600	0
119	20250114	163700	4531250	29600	29600	29600	29600	0
120	20250114	163600	4531250	29600	29600	29600	29600	0
121	20250114	163500	4531250	29600	29600	29600	29600	0
122	20250114	163400	4531250	29600	29600	29600	29600	7
123	20250114	163300	4531250	29600	29600	29600	29600	0
124	20250114	163200	4531250	29600	29600	29600	29600	0
125	20250114	163100	4531250	29600	29600	29600	29600	0
126	20250114	163000	4531250	29600	29600	29600	29600	0
127	20250114	162900	4531250	29600	29600	29600	29600	0
128	20250114	162800	4531250	29600	29600	29600	29600	0
129	20250114	162700	4531250	29600	29600	29600	29600	0
130	20250114	162600	4531250	29600	29600	29600	29600	0
131	20250114	162500	4531250	29600	29600	29600	29600	0
132	20250114	162400	4531250	29600	29600	29600	29600	0
133	20250114	162300	4531250	29600	29600	29600	29600	0
134	20250114	162200	4531250	29600	29600	29600	29600	0
135	20250114	162100	4531250	29600	29600	29600	29600	0
136	20250114	162000	4531250	29600	29600	29600	29600	0
137	20250114	161900	4531250	29600	29600	29600	29600	0
138	20250114	161800	4531250	29600	29600	29600	29600	0
139	20250114	161700	4531250	29600	29600	29600	29600	0
140	20250114	161600	4531250	29600	29600	29600	29600	0
141	20250114	161500	4531250	29600	29600	29600	29600	0
142	20250114	161400	4531250	29600	29600	29600	29600	0
143	20250114	161300	4531250	29600	29600	29600	29600	0
144	20250114	161200	4531250	29600	29600	29600	29600	0
145	20250114	161100	4531250	29600	29600	29600	29600	0
146	20250114	161000	4531250	29600	29600	29600	29600	0
147	20250114	160900	4531250	29600	29600	29600	29600	0
148	20250114	160800	4531250	29600	29600	29600	29600	0
149	20250114	160700	4531250	29600	29600	29600	29600	0
150	20250114	160600	4531250	29600	29600	29600	29600	0
151	20250114	160500	4531250	29600	29600	29600	29600	0
152	20250114	160400	4531250	29600	29600	29600	29600	7
153	20250114	160300	4531250	29600	29600	29600	29600	0
154	20250114	160200	4531250	29600	29600	29600	29600	0
155	20250114	160100	4531250	29600	29600	29600	29600	0
156	20250114	160000	4531250	29600	29600	29600	29600	0
157	20250114	155900	4531250	29600	29600	29600	29600	0
158	20250114	155800	4531250	29600	29600	29600	29600	0
159	20250114	155700	4531250	29600	29600	29600	29600	0
160	20250114	155600	4531250	29600	29600	29600	29600	0
161	20250114	155500	4531250	29600	29600	29600	29600	0
162	20250114	155400	4531250	29600	29600	29600	29600	0
163	20250114	155300	4531250	29600	29600	29600	29600	0
164	20250114	155200	4531250	29600	29600	29600	29600	0
165	20250114	155100	4531250	29600	29600	29600	29600	0
166	20250114	155000	4531250	29600	29600	29600	29600	0
167	20250114	154900	4531250	29600	29600	29600	29600	0
168	20250114	154800	4531250	29600	29600	29600	29600	0
169	20250114	154700	4531250	29600	29600	29600	29600	0
170	20250114	154600	4531250	29600	29600	29600	29600	0
171	20250114	154500	4531250	29600	29600	29600	29600	0
172	20250114	154400	4531250	29600	29600	29600	29600	0
173	20250114	154300	4531250	29600	29600	29600	29600	0
174	20250114	154200	4531250	29600	29600	29600	29600	0
175	20250114	154100	4531250	29600	29600	29600	29600	0
176	20250114	154000	4531250	29600	29600	29600	29600	0
177	20250114	153900	4531250	29600	29600	29600	29600	0
178	20250114	153800	4531250	29600	29600	29600	29600	0
179	20250114	153700	4531250	29600	29600	29600	29600	0
180	20250114	153600	4531250	29600	29600	29600	29600	0
181	20250114	153500	4531250	29600	29600	29600	29600	0
182	20250114	153400	4531250	29600	29600	29600	29600	7
183	20250114	153300	4531250	29600	29600	29600	29600	0
184	20250114	153200	4531250	29600	29600	29600	29600	0
185	20250114	153100	4531250	29600	29600	29600	29600	0
186	20250114	153000	4531250	29600	29600	29600	29600	7
187	20250114	152900	4324050	29700	29700	29700	29700	0
188	20250114	152800	4324050	29700	29700	29700	29700	0
189	20250114	152700	4324050	29700	29700	29700	29700	0
190	20250114	152600	4324050	29700	29700	29700	29700	0
191	20250114	152500	4324050	29700	29700	29700	29700	0
192	20250114	152400	4324050	29700	29700	29700	29700	0
193	20250114	152300	4324050	29700	29700	29700	29700	0
194	20250114	152200	4324050	29700	29700	29700	29700	0
195	20250114	152100	4324050	29700	29700	29700	29700	0
196	20250114	152000	4324050	29700	29700	29700	29700	0
197	20250114	151900	4324050	29700	29700	29700	29700	0
198	20250114	151800	4324050	29700	29700	29700	29700	0
199	20250114	151700	4324050	29700	29700	29700	29700	0
200	20250114	151600	4324050	29700	29700	29700	29700	0
201	20250114	151500	4324050	29700	29700	29700	29700	0
202	20250114	151400	4324050	29700	29700	29700	29700	0
203	20250114	151300	4324050	29700	29700	29700	29700	0
204	20250114	151200	4324050	29700	29700	29700	29700	0
205	20250114	151100	4324050	29700	29700	29700	29700	0
206	20250114	151000	4324050	29700	29700	29700	29700	1
207	20250114	150900	4294350	29700	29700	29700	29700	0
208	20250114	150800	4294350	29700	29700	29700	29700	0
209	20250114	150700	4294350	29700	29700	29700	29700	0
210	20250114	150600	4294350	29700	29700	29700	29700	0
211	20250114	150500	4294350	29700	29700	29700	29700	2
212	20250114	150400	4234950	29800	29800	29800	29800	0
213	20250114	150300	4234950	29800	29800	29800	29800	0
214	20250114	150200	4234950	29800	29800	29800	29800	0
215	20250114	150100	4234950	29800	29800	29800	29800	0
216	20250114	150000	4234950	29800	29800	29800	29800	1
217	20250114	145900	4205150	29800	29800	29800	29800	0
218	20250114	145800	4205150	29800	29800	29800	29800	0
219	20250114	145700	4205150	29800	29800	29800	29800	0
220	20250114	145600	4205150	29800	29800	29800	29800	0
221	20250114	145500	4205150	29800	29800	29800	29800	0
222	20250114	145400	4205150	29800	29800	29800	29800	0
223	20250114	145300	4205150	29800	29800	29800	29800	0
224	20250114	145200	4205150	29800	29800	29800	29800	0
225	20250114	145100	4205150	29800	29800	29800	29800	0
226	20250114	145000	4205150	29800	29800	29800	29800	0
227	20250114	144900	4205150	29800	29800	29800	29800	0
228	20250114	144800	4205150	29800	29800	29800	29800	0
229	20250114	144700	4205150	29800	29800	29800	29800	0
230	20250114	144600	4205150	29800	29800	29800	29800	0
231	20250114	144500	4205150	29800	29800	29800	29800	0
232	20250114	144400	4205150	29800	29800	29800	29800	0
233	20250114	144300	4205150	29800	29800	29800	29800	0
234	20250114	144200	4205150	29800	29800	29800	29800	0
235	20250114	144100	4205150	29800	29800	29800	29800	0
236	20250114	144000	4205150	29800	29800	29800	29800	0
237	20250114	143900	4205150	29800	29800	29800	29800	0
238	20250114	143800	4205150	29800	29800	29800	29800	0
239	20250114	143700	4205150	29800	29800	29800	29800	0
240	20250114	143600	4205150	29800	29800	29800	29800	0
241	20250114	143500	4205150	29800	29800	29800	29800	0
242	20250114	143400	4205150	29800	29800	29800	29800	0
243	20250114	143300	4205150	29800	29800	29800	29800	0
244	20250114	143200	4205150	29800	29800	29800	29800	0
245	20250114	143100	4205150	29800	29800	29800	29800	0
246	20250114	143000	4205150	29800	29800	29800	29800	0
247	20250114	142900	4205150	29800	29800	29800	29800	1
248	20250114	142800	4175350	29850	29850	29850	29850	0
249	20250114	142700	4175350	29850	29850	29850	29850	0
250	20250114	142600	4175350	29850	29850	29850	29850	0
251	20250114	142500	4175350	29850	29850	29850	29850	0
252	20250114	142400	4175350	29850	29850	29850	29850	0
253	20250114	142300	4175350	29850	29850	29850	29850	0
254	20250114	142200	4175350	29850	29850	29850	29850	0
255	20250114	142100	4175350	29850	29850	29850	29850	0
256	20250114	142000	4175350	29850	29850	29850	29850	0
257	20250114	141900	4175350	29850	29850	29850	29850	0
258	20250114	141800	4175350	29850	29850	29850	29850	0
259	20250114	141700	4175350	29850	29850	29850	29850	0
260	20250114	141600	4175350	29850	29850	29850	29850	0
261	20250114	141500	4175350	29850	29850	29850	29850	0
262	20250114	141400	4175350	29850	29850	29850	29850	0
263	20250114	141300	4175350	29850	29850	29850	29850	0
264	20250114	141200	4175350	29850	29850	29850	29850	0
265	20250114	141100	4175350	29850	29850	29850	29850	0
266	20250114	141000	4175350	29850	29850	29850	29850	0
267	20250114	140900	4175350	29850	29850	29850	29850	0
268	20250114	140800	4175350	29850	29850	29850	29850	0
269	20250114	140700	4175350	29850	29850	29850	29850	0
270	20250114	140600	4175350	29850	29850	29850	29850	0
271	20250114	140500	4175350	29850	29850	29850	29850	0
272	20250114	140400	4175350	29850	29850	29850	29850	0
273	20250114	140300	4175350	29850	29850	29850	29850	0
274	20250114	140200	4175350	29850	29850	29850	29850	0
275	20250114	140100	4175350	29850	29850	29850	29850	0
276	20250114	140000	4175350	29850	29850	29850	29850	0
277	20250114	135900	4175350	29850	29850	29850	29850	0
278	20250114	135800	4175350	29850	29850	29850	29850	0
279	20250114	135700	4175350	29850	29850	29850	29850	0
280	20250114	135600	4175350	29850	29850	29850	29850	0
281	20250114	135500	4175350	29850	29850	29850	29850	0
282	20250114	135400	4175350	29850	29850	29850	29850	0
283	20250114	135300	4175350	29850	29850	29850	29850	0
284	20250114	135200	4175350	29850	29850	29850	29850	0
285	20250114	135100	4175350	29850	29850	29850	29850	0
286	20250114	135000	4175350	29850	29850	29850	29850	0
287	20250114	134900	4175350	29850	29850	29850	29850	0
288	20250114	134800	4175350	29850	29850	29850	29850	0
289	20250114	134700	4175350	29850	29850	29850	29850	0
290	20250114	134600	4175350	29850	29850	29850	29850	0
291	20250114	134500	4175350	29850	29850	29850	29850	0
292	20250114	134400	4175350	29850	29850	29850	29850	0
293	20250114	134300	4175350	29850	29850	29850	29850	0
294	20250114	134200	4175350	29850	29850	29850	29850	0
295	20250114	134100	4175350	29850	29850	29850	29850	0
296	20250114	134000	4175350	29850	29850	29850	29850	0
297	20250114	133900	4175350	29850	29850	29850	29850	0
298	20250114	133800	4175350	29850	29850	29850	29850	0
299	20250114	133700	4175350	29850	29850	29850	29850	0
300	20250114	133600	4175350	29850	29850	29850	29850	0
301	20250114	133500	4175350	29850	29850	29850	29850	0
302	20250114	133400	4175350	29850	29850	29850	29850	0
303	20250114	133300	4175350	29850	29850	29850	29850	0
304	20250114	133200	4175350	29850	29850	29850	29850	0
305	20250114	133100	4175350	29850	29850	29850	29850	0
306	20250114	133000	4175350	29850	29850	29850	29850	0
307	20250114	132900	4175350	29850	29850	29850	29850	0
308	20250114	132800	4175350	29850	29850	29850	29850	0
309	20250114	132700	4175350	29850	29850	29850	29850	0
310	20250114	132600	4175350	29850	29850	29850	29850	0
311	20250114	132500	4175350	29850	29850	29850	29850	0
312	20250114	132400	4175350	29850	29850	29850	29850	0
313	20250114	132300	4175350	29850	29850	29850	29850	0
314	20250114	132200	4175350	29850	29850	29850	29850	0
315	20250114	132100	4175350	29850	29850	29850	29850	0
316	20250114	132000	4175350	29850	29850	29850	29850	0
317	20250114	131900	4175350	29850	29850	29850	29850	0
318	20250114	131800	4175350	29850	29850	29850	29850	0
319	20250114	131700	4175350	29850	29850	29850	29850	0
320	20250114	131600	4175350	29850	29850	29850	29850	0
321	20250114	131500	4175350	29850	29850	29850	29850	0
322	20250114	131400	4175350	29850	29850	29850	29850	0
323	20250114	131300	4175350	29850	29850	29850	29850	0
324	20250114	131200	4175350	29850	29850	29850	29850	0
325	20250114	131100	4175350	29850	29850	29850	29850	0
326	20250114	131000	4175350	29850	29850	29850	29850	0
327	20250114	130900	4175350	29850	29850	29850	29850	0
328	20250114	130800	4175350	29850	29850	29850	29850	0
329	20250114	130700	4175350	29850	29850	29850	29850	0
330	20250114	130600	4175350	29850	29850	29850	29850	0
331	20250114	130500	4175350	29850	29850	29850	29850	0
332	20250114	130400	4175350	29850	29850	29850	29850	0
333	20250114	130300	4175350	29850	29850	29850	29850	0
334	20250114	130200	4175350	29850	29850	29850	29850	1
335	20250114	130100	4145500	29900	29900	29900	29900	0
336	20250114	130000	4145500	29900	29900	29900	29900	0
337	20250114	125900	4145500	29900	29900	29900	29900	0
338	20250114	125800	4145500	29900	29900	29900	29900	0
339	20250114	125700	4145500	29900	29900	29900	29900	0
340	20250114	125600	4145500	29900	29900	29900	29900	0
341	20250114	125500	4145500	29900	29900	29900	29900	0
342	20250114	125400	4145500	29900	29900	29900	29900	0
343	20250114	125300	4145500	29900	29900	29900	29900	0
344	20250114	125200	4145500	29900	29900	29900	29900	0
345	20250114	125100	4145500	29900	29900	29900	29900	0
346	20250114	125000	4145500	29900	29900	29900	29900	0
347	20250114	124900	4145500	29900	29900	29900	29900	0
348	20250114	124800	4145500	29900	29900	29900	29900	0
349	20250114	124700	4145500	29900	29900	29900	29900	0
350	20250114	124600	4145500	29900	29900	29900	29900	0
351	20250114	124500	4145500	29900	29900	29900	29900	0
352	20250114	124400	4145500	29900	29900	29900	29900	0
353	20250114	124300	4145500	29900	29900	29900	29900	0
354	20250114	124200	4145500	29900	29900	29900	29900	0
355	20250114	124100	4145500	29900	29900	29900	29900	0
356	20250114	124000	4145500	29900	29900	29900	29900	0
357	20250114	123900	4145500	29900	29900	29900	29900	0
358	20250114	123800	4145500	29900	29900	29900	29900	0
359	20250114	123700	4145500	29900	29900	29900	29900	0
360	20250114	123600	4145500	29900	29900	29900	29900	0
361	20250114	123500	4145500	29900	29900	29900	29900	0
362	20250114	123400	4145500	29900	29900	29900	29900	0
363	20250114	123300	4145500	29900	29900	29900	29900	0
364	20250114	123200	4145500	29900	29900	29900	29900	0
365	20250114	123100	4145500	29900	29900	29900	29900	0
366	20250114	123000	4145500	29900	29900	29900	29900	0
367	20250114	122900	4145500	29900	29900	29900	29900	0
368	20250114	122800	4145500	29900	29900	29900	29900	0
369	20250114	122700	4145500	29900	29900	29900	29900	0
370	20250114	122600	4145500	29900	29900	29900	29900	0
371	20250114	122500	4145500	29900	29900	29900	29900	0
372	20250114	122400	4145500	29900	29900	29900	29900	0
373	20250114	122300	4145500	29900	29900	29900	29900	0
374	20250114	122200	4145500	29900	29900	29900	29900	0
375	20250114	122100	4145500	29900	29900	29900	29900	0
376	20250114	122000	4145500	29900	29900	29900	29900	0
377	20250114	121900	4145500	29900	29900	29900	29900	0
378	20250114	121800	4145500	29900	29900	29900	29900	0
379	20250114	121700	4145500	29900	29900	29900	29900	0
380	20250114	121600	4145500	29900	29900	29900	29900	0
381	20250114	121500	4145500	29900	29900	29900	29900	0
382	20250114	121400	4145500	29900	29900	29900	29900	0
383	20250114	121300	4145500	29900	29900	29900	29900	0
384	20250114	121200	4145500	29900	29900	29900	29900	0
385	20250114	121100	4145500	29900	29900	29900	29900	0
386	20250114	121000	4145500	29900	29900	29900	29900	0
387	20250114	120900	4145500	29900	29900	29900	29900	0
388	20250114	120800	4145500	29900	29900	29900	29900	0
389	20250114	120700	4145500	29900	29900	29900	29900	0
390	20250114	120600	4145500	29900	29900	29900	29900	0
391	20250114	120500	4145500	29900	29900	29900	29900	0
392	20250114	120400	4145500	29900	29900	29900	29900	0
393	20250114	120300	4145500	29900	29900	29900	29900	0
394	20250114	120200	4145500	29900	29900	29900	29900	0
395	20250114	120100	4145500	29900	29900	29900	29900	0
396	20250114	120000	4145500	29900	29900	29900	29900	0
397	20250114	115900	4145500	29900	29900	29900	29900	0
398	20250114	115800	4145500	29900	29900	29900	29900	0
399	20250114	115700	4145500	29900	29900	29900	29900	0
400	20250114	115600	4145500	29900	29900	29900	29900	0
401	20250114	115500	4145500	29900	29900	29900	29900	1
402	20250114	115400	4115600	29950	29950	29950	29950	0
403	20250114	115300	4115600	29950	29950	29950	29950	0
404	20250114	115200	4115600	29950	29950	29950	29950	0
405	20250114	115100	4115600	29950	29950	29950	29950	0
406	20250114	115000	4115600	29950	29950	29950	29950	0
407	20250114	114900	4115600	29950	29950	29950	29950	0
408	20250114	114800	4115600	29950	29950	29950	29950	0
409	20250114	114700	4115600	29950	29950	29950	29950	0
410	20250114	114600	4115600	29950	29950	29950	29950	0
411	20250114	114500	4115600	29950	29950	29950	29950	0
412	20250114	114400	4115600	29950	29950	29950	29950	0
413	20250114	114300	4115600	29950	29950	29950	29950	0
414	20250114	114200	4115600	29950	29950	29950	29950	0
415	20250114	114100	4115600	29950	29950	29950	29950	0
416	20250114	114000	4115600	29950	29950	29950	29950	0
417	20250114	113900	4115600	29950	29950	29950	29950	0
418	20250114	113800	4115600	29950	29950	29950	29950	0
419	20250114	113700	4115600	29950	29950	29950	29950	0
420	20250114	113600	4115600	29950	29950	29950	29950	0
421	20250114	113500	4115600	29950	29950	29950	29950	0
422	20250114	113400	4115600	29950	29950	29950	29950	0
423	20250114	113300	4115600	29950	29950	29950	29950	0
424	20250114	113200	4115600	29950	29950	29950	29950	0
425	20250114	113100	4115600	29950	29950	29950	29950	0
426	20250114	113000	4115600	29950	29950	29950	29950	0
427	20250114	112900	4115600	29950	29950	29950	29950	0
428	20250114	112800	4115600	29950	29950	29950	29950	0
429	20250114	112700	4115600	29950	29950	29950	29950	0
430	20250114	112600	4115600	29950	29950	29950	29950	0
431	20250114	112500	4115600	29950	29950	29950	29950	0
432	20250114	112400	4115600	29950	29950	29950	29950	0
433	20250114	112300	4115600	29950	29950	29950	29950	0
434	20250114	112200	4115600	29950	29950	29950	29950	0
435	20250114	112100	4115600	29950	29950	29950	29950	0
436	20250114	112000	4115600	29950	29950	29950	29950	0
437	20250114	111900	4115600	29950	29950	29950	29950	0
438	20250114	111800	4115600	29950	29950	29950	29950	0
439	20250114	111700	4115600	29950	29950	29950	29950	0
440	20250114	111600	4115600	29950	29950	29950	29950	1
441	20250114	111500	4085650	29950	29950	29950	29950	0
442	20250114	111400	4085650	29950	29950	29950	29950	0
443	20250114	111300	4085650	29950	29950	29950	29950	0
444	20250114	111200	4085650	29950	29950	29950	29950	0
445	20250114	111100	4085650	29950	29950	29950	29950	0
446	20250114	111000	4085650	29950	29950	29950	29950	0
447	20250114	110900	4085650	29950	29950	29950	29950	0
448	20250114	110800	4085650	29950	29950	29950	29950	0
449	20250114	110700	4085650	29950	29950	29950	29950	0
450	20250114	110600	4085650	29950	29950	29950	29950	0
451	20250114	110500	4085650	29950	29950	29950	29950	0
452	20250114	110400	4085650	29950	29950	29950	29950	0
453	20250114	110300	4085650	29950	29950	29950	29950	0
454	20250114	110200	4085650	29950	29950	29950	29950	0
455	20250114	110100	4085650	29950	29950	29950	29950	0
456	20250114	110000	4085650	29950	29950	29950	29950	0
457	20250114	105900	4085650	29950	29950	29950	29950	0
458	20250114	105800	4085650	29950	29950	29950	29950	0
459	20250114	105700	4085650	29950	29950	29950	29950	0
460	20250114	105600	4085650	29950	29950	29950	29950	0
461	20250114	105500	4085650	29950	29950	29950	29950	0
462	20250114	105400	4085650	29950	29950	29950	29950	0
463	20250114	105300	4085650	29950	29950	29950	29950	0
464	20250114	105200	4085650	29950	29950	29950	29950	0
465	20250114	105100	4085650	29950	29950	29950	29950	0
466	20250114	105000	4085650	29950	29950	29950	29950	0
467	20250114	104900	4085650	29950	29950	29950	29950	0
468	20250114	104800	4085650	29950	29950	29950	29950	0
469	20250114	104700	4085650	29950	29950	29950	29950	0
470	20250114	104600	4085650	29950	29950	29950	29950	0
471	20250114	104500	4085650	29950	29950	29950	29950	0
472	20250114	104400	4085650	29950	29950	29950	29950	0
473	20250114	104300	4085650	29950	29950	29950	29950	0
474	20250114	104200	4085650	29950	29950	29950	29950	0
475	20250114	104100	4085650	29950	29950	29950	29950	0
476	20250114	104000	4085650	29950	29950	29950	29950	0
477	20250114	103900	4085650	29950	29950	29950	29950	0
478	20250114	103800	4085650	29950	29950	29950	29950	0
479	20250114	103700	4085650	29950	29950	29950	29950	0
480	20250114	103600	4085650	29950	29950	29950	29950	0
481	20250114	103500	4085650	29950	29950	29950	29950	0
482	20250114	103400	4085650	29950	29950	29950	29950	0
483	20250114	103300	4085650	29950	29950	29950	29950	0
484	20250114	103200	4085650	29950	29950	29950	29950	0
485	20250114	103100	4085650	29950	29950	29950	29950	0
486	20250114	103000	4085650	29950	29950	29950	29950	0
487	20250114	102900	4085650	29950	29950	29950	29950	0
488	20250114	102800	4085650	29950	29950	29950	29950	0
489	20250114	102700	4085650	29950	29950	29950	29950	0
490	20250114	102600	4085650	29950	29950	29950	29950	0
491	20250114	102500	4085650	29950	29950	29950	29950	0
492	20250114	102400	4085650	29950	29950	29950	29950	0
493	20250114	102300	4085650	29950	29950	29950	29950	0
494	20250114	102200	4085650	29950	29950	29950	29950	0
495	20250114	102100	4085650	29950	29950	29950	29950	0
496	20250114	102000	4085650	29950	29950	29950	29950	0
497	20250114	101900	4085650	29950	29950	29950	29950	0
498	20250114	101800	4085650	29950	29950	29950	29950	0
499	20250114	101700	4085650	29950	29950	29950	29950	0
500	20250114	101600	4085650	29950	29950	29950	29950	0
501	20250114	101500	4085650	29950	29950	29950	29950	0
502	20250114	101400	4085650	29950	29950	29950	29950	0
503	20250114	101300	4085650	29950	29950	29950	29950	0
504	20250114	101200	4085650	29950	29950	29950	29950	0
505	20250114	101100	4085650	29950	29950	29950	29950	0
506	20250114	101000	4085650	29950	29950	29950	29950	0
507	20250114	100900	4085650	29950	29950	29950	29950	4
508	20250114	100800	3965850	29950	29950	29950	29950	0
509	20250114	100700	3965850	29950	29950	29950	29950	0
510	20250114	100600	3965850	29950	29950	29950	29950	6
511	20250114	100500	3786150	29950	29950	29950	29950	0
512	20250114	100400	3786150	29950	29950	29950	29950	0
513	20250114	100300	3786150	29950	29950	29950	29950	1
514	20250114	100200	3756200	29950	29950	29950	29950	29
515	20250114	100100	2887650	29950	29900	29950	29900	30
516	20250114	100000	1989250	29900	29900	29900	29900	0
517	20250114	095900	1989250	29900	29900	29900	29900	0
518	20250114	095800	1989250	29900	29900	29900	29900	0
519	20250114	095700	1989250	29900	29750	29900	29750	2
520	20250114	095600	1929600	29900	29750	29900	29750	4
521	20250114	095500	1810300	29900	29750	29900	29750	2
522	20250114	095400	1750650	29850	29750	29850	29750	4
523	20250114	095300	1631500	29750	29750	29750	29750	1
524	20250114	095200	1601750	29700	29700	29700	29700	0
525	20250114	095100	1601750	29700	29700	29700	29700	8
526	20250114	095000	1364150	29750	29550	29750	29550	4
527	20250114	094900	1245550	29750	29550	29750	29550	4
528	20250114	094800	1126950	29750	29550	29750	29550	4
529	20250114	094700	1008350	29750	29550	29750	29550	2
530	20250114	094600	949050	29750	29550	29750	29550	6
531	20250114	094500	771150	29750	29550	29750	29550	6
532	20250114	094400	593250	29750	29750	29750	29550	3
533	20250114	094300	504200	29700	29550	29750	29550	3
534	20250114	094200	415200	29750	29550	29750	29550	2
535	20250114	094100	355900	29750	29750	29750	29750	0
536	20250114	094000	355900	29750	29750	29750	29750	0
537	20250114	093900	355900	29750	29550	29750	29550	2
538	20250114	093800	296600	29750	29750	29750	29750	0
539	20250114	093700	296600	29750	29750	29750	29750	0
540	20250114	093600	296600	29750	29750	29750	29750	0
541	20250114	093500	296600	29750	29750	29750	29750	0
542	20250114	093400	296600	29750	29550	29750	29550	2
543	20250114	093300	237300	29700	29550	29700	29550	2
544	20250114	093200	178050	29750	29750	29750	29750	0
545	20250114	093100	178050	29750	29750	29750	29750	0
546	20250114	093000	178050	29750	29750	29750	29750	0
547	20250114	092900	178050	29750	29750	29750	29750	0
548	20250114	092800	178050	29750	29750	29750	29750	0
549	20250114	092700	178050	29750	29750	29750	29750	0
550	20250114	092600	178050	29750	29750	29750	29750	0
551	20250114	092500	178050	29750	29750	29750	29750	0
552	20250114	092400	178050	29750	29750	29750	29750	0
553	20250114	092300	178050	29750	29750	29750	29750	0
554	20250114	092200	178050	29750	29750	29750	29750	0
555	20250114	092100	178050	29750	29550	29750	29550	2
556	20250114	092000	118750	29700	29550	29700	29550	2
557	20250114	091900	59500	29750	29750	29750	29750	0
558	20250114	091800	59500	29750	29750	29750	29750	0
559	20250114	091700	59500	29750	29750	29750	29750	0
560	20250114	091600	59500	29750	29750	29750	29750	0
561	20250114	091500	59500	29750	29750	29750	29750	0
562	20250114	091400	59500	29750	29750	29750	29750	0
563	20250114	091300	59500	29750	29750	29750	29750	0
564	20250114	091200	59500	29750	29750	29750	29750	0
565	20250114	091100	59500	29750	29750	29750	29750	2
566	20250114	091000	0	29750	29750	29750	29750	0
567	20250114	090900	0	29750	29750	29750	29750	0
568	20250114	090800	0	29750	29750	29750	29750	0
569	20250114	090700	0	29750	29750	29750	29750	0
570	20250114	090600	0	29750	29750	29750	29750	0
571	20250114	090500	0	29750	29750	29750	29750	0
572	20250114	090400	0	29750	29750	29750	29750	0
573	20250114	090300	0	29750	29750	29750	29750	0
574	20250114	090200	0	29750	29750	29750	29750	0
575	20250114	090100	0	29750	29750	29750	29750	0
576	20250114	090000	0	29750	29750	29750	29750	0