KissMeData/001460/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	183400	50393050	29300	29300	29300	29300	81
3	20250124	183300	50393050	29300	29300	29300	29300	0
4	20250124	183200	50393050	29300	29300	29300	29300	0
5	20250124	183100	50393050	29300	29300	29300	29300	0
6	20250124	183000	50393050	29300	29300	29300	29300	0
7	20250124	182900	50393050	29300	29300	29300	29300	0
8	20250124	182800	50393050	29300	29300	29300	29300	0
9	20250124	182700	50393050	29300	29300	29300	29300	0
10	20250124	182600	50393050	29300	29300	29300	29300	0
11	20250124	182500	50393050	29300	29300	29300	29300	0
12	20250124	182400	50393050	29300	29300	29300	29300	0
13	20250124	182300	50393050	29300	29300	29300	29300	0
14	20250124	182200	50393050	29300	29300	29300	29300	0
15	20250124	182100	50393050	29300	29300	29300	29300	0
16	20250124	182000	50393050	29300	29300	29300	29300	0
17	20250124	181900	50393050	29300	29300	29300	29300	0
18	20250124	181800	50393050	29300	29300	29300	29300	0
19	20250124	181700	50393050	29300	29300	29300	29300	0
20	20250124	181600	50393050	29300	29300	29300	29300	0
21	20250124	181500	50393050	29300	29300	29300	29300	0
22	20250124	181400	50393050	29300	29300	29300	29300	0
23	20250124	181300	50393050	29300	29300	29300	29300	0
24	20250124	181200	50393050	29300	29300	29300	29300	0
25	20250124	181100	50393050	29300	29300	29300	29300	0
26	20250124	181000	50393050	29300	29300	29300	29300	0
27	20250124	180900	50393050	29300	29300	29300	29300	0
28	20250124	180800	50393050	29300	29300	29300	29300	0
29	20250124	180700	50393050	29300	29300	29300	29300	0
30	20250124	180600	50393050	29300	29300	29300	29300	0
31	20250124	180500	50393050	29300	29300	29300	29300	0
32	20250124	180400	50393050	29300	29300	29300	29300	81
33	20250124	180300	50393050	29300	29300	29300	29300	0
34	20250124	180200	50393050	29300	29300	29300	29300	0
35	20250124	180100	50393050	29300	29300	29300	29300	0
36	20250124	180000	50393050	29300	29300	29300	29300	0
37	20250124	175900	50393050	29300	29300	29300	29300	0
38	20250124	175800	50393050	29300	29300	29300	29300	0
39	20250124	175700	50393050	29300	29300	29300	29300	0
40	20250124	175600	50393050	29300	29300	29300	29300	0
41	20250124	175500	50393050	29300	29300	29300	29300	0
42	20250124	175400	50393050	29300	29300	29300	29300	0
43	20250124	175300	50393050	29300	29300	29300	29300	0
44	20250124	175200	50393050	29300	29300	29300	29300	0
45	20250124	175100	50393050	29300	29300	29300	29300	0
46	20250124	175000	50393050	29300	29300	29300	29300	0
47	20250124	174900	50393050	29300	29300	29300	29300	0
48	20250124	174800	50393050	29300	29300	29300	29300	0
49	20250124	174700	50393050	29300	29300	29300	29300	0
50	20250124	174600	50393050	29300	29300	29300	29300	0
51	20250124	174500	50393050	29300	29300	29300	29300	0
52	20250124	174400	50393050	29300	29300	29300	29300	0
53	20250124	174300	50393050	29300	29300	29300	29300	0
54	20250124	174200	50393050	29300	29300	29300	29300	0
55	20250124	174100	50393050	29300	29300	29300	29300	0
56	20250124	174000	50393050	29300	29300	29300	29300	0
57	20250124	173900	50393050	29300	29300	29300	29300	0
58	20250124	173800	50393050	29300	29300	29300	29300	0
59	20250124	173700	50393050	29300	29300	29300	29300	0
60	20250124	173600	50393050	29300	29300	29300	29300	0
61	20250124	173500	50393050	29300	29300	29300	29300	0
62	20250124	173400	50393050	29300	29300	29300	29300	81
63	20250124	173300	50393050	29300	29300	29300	29300	0
64	20250124	173200	50393050	29300	29300	29300	29300	0
65	20250124	173100	50393050	29300	29300	29300	29300	0
66	20250124	173000	50393050	29300	29300	29300	29300	0
67	20250124	172900	50393050	29300	29300	29300	29300	0
68	20250124	172800	50393050	29300	29300	29300	29300	0
69	20250124	172700	50393050	29300	29300	29300	29300	0
70	20250124	172600	50393050	29300	29300	29300	29300	0
71	20250124	172500	50393050	29300	29300	29300	29300	0
72	20250124	172400	50393050	29300	29300	29300	29300	0
73	20250124	172300	50393050	29300	29300	29300	29300	0
74	20250124	172200	50393050	29300	29300	29300	29300	0
75	20250124	172100	50393050	29300	29300	29300	29300	0
76	20250124	172000	50393050	29300	29300	29300	29300	0
77	20250124	171900	50393050	29300	29300	29300	29300	0
78	20250124	171800	50393050	29300	29300	29300	29300	0
79	20250124	171700	50393050	29300	29300	29300	29300	0
80	20250124	171600	50393050	29300	29300	29300	29300	0
81	20250124	171500	50393050	29300	29300	29300	29300	0
82	20250124	171400	50393050	29300	29300	29300	29300	0
83	20250124	171300	50393050	29300	29300	29300	29300	0
84	20250124	171200	50393050	29300	29300	29300	29300	0
85	20250124	171100	50393050	29300	29300	29300	29300	0
86	20250124	171000	50393050	29300	29300	29300	29300	0
87	20250124	170900	50393050	29300	29300	29300	29300	0
88	20250124	170800	50393050	29300	29300	29300	29300	0
89	20250124	170700	50393050	29300	29300	29300	29300	0
90	20250124	170600	50393050	29300	29300	29300	29300	0
91	20250124	170500	50393050	29300	29300	29300	29300	0
92	20250124	170400	50393050	29300	29300	29300	29300	81
93	20250124	170300	50393050	29300	29300	29300	29300	0
94	20250124	170200	50393050	29300	29300	29300	29300	0
95	20250124	170100	50393050	29300	29300	29300	29300	0
96	20250124	170000	50393050	29300	29300	29300	29300	0
97	20250124	165900	50393050	29300	29300	29300	29300	0
98	20250124	165800	50393050	29300	29300	29300	29300	0
99	20250124	165700	50393050	29300	29300	29300	29300	0
100	20250124	165600	50393050	29300	29300	29300	29300	0
101	20250124	165500	50393050	29300	29300	29300	29300	0
102	20250124	165400	50393050	29300	29300	29300	29300	0
103	20250124	165300	50393050	29300	29300	29300	29300	0
104	20250124	165200	50393050	29300	29300	29300	29300	0
105	20250124	165100	50393050	29300	29300	29300	29300	0
106	20250124	165000	50393050	29300	29300	29300	29300	0
107	20250124	164900	50393050	29300	29300	29300	29300	0
108	20250124	164800	50393050	29300	29300	29300	29300	0
109	20250124	164700	50393050	29300	29300	29300	29300	0
110	20250124	164600	50393050	29300	29300	29300	29300	0
111	20250124	164500	50393050	29300	29300	29300	29300	0
112	20250124	164400	50393050	29300	29300	29300	29300	0
113	20250124	164300	50393050	29300	29300	29300	29300	0
114	20250124	164200	50393050	29300	29300	29300	29300	0
115	20250124	164100	50393050	29300	29300	29300	29300	0
116	20250124	164000	50393050	29300	29300	29300	29300	0
117	20250124	163900	50393050	29300	29300	29300	29300	0
118	20250124	163800	50393050	29300	29300	29300	29300	0
119	20250124	163700	50393050	29300	29300	29300	29300	0
120	20250124	163600	50393050	29300	29300	29300	29300	0
121	20250124	163500	50393050	29300	29300	29300	29300	0
122	20250124	163400	50393050	29300	29300	29300	29300	81
123	20250124	163300	50393050	29300	29300	29300	29300	0
124	20250124	163200	50393050	29300	29300	29300	29300	0
125	20250124	163100	50393050	29300	29300	29300	29300	0
126	20250124	163000	50393050	29300	29300	29300	29300	0
127	20250124	162900	50393050	29300	29300	29300	29300	0
128	20250124	162800	50393050	29300	29300	29300	29300	0
129	20250124	162700	50393050	29300	29300	29300	29300	0
130	20250124	162600	50393050	29300	29300	29300	29300	0
131	20250124	162500	50393050	29300	29300	29300	29300	0
132	20250124	162400	50393050	29300	29300	29300	29300	0
133	20250124	162300	50393050	29300	29300	29300	29300	0
134	20250124	162200	50393050	29300	29300	29300	29300	0
135	20250124	162100	50393050	29300	29300	29300	29300	0
136	20250124	162000	50393050	29300	29300	29300	29300	0
137	20250124	161900	50393050	29300	29300	29300	29300	0
138	20250124	161800	50393050	29300	29300	29300	29300	0
139	20250124	161700	50393050	29300	29300	29300	29300	0
140	20250124	161600	50393050	29300	29300	29300	29300	0
141	20250124	161500	50393050	29300	29300	29300	29300	0
142	20250124	161400	50393050	29300	29300	29300	29300	0
143	20250124	161300	50393050	29300	29300	29300	29300	0
144	20250124	161200	50393050	29300	29300	29300	29300	0
145	20250124	161100	50393050	29300	29300	29300	29300	0
146	20250124	161000	50393050	29300	29300	29300	29300	0
147	20250124	160900	50393050	29300	29300	29300	29300	0
148	20250124	160800	50393050	29300	29300	29300	29300	0
149	20250124	160700	50393050	29300	29300	29300	29300	0
150	20250124	160600	50393050	29300	29300	29300	29300	0
151	20250124	160500	50393050	29300	29300	29300	29300	0
152	20250124	160400	50393050	29300	29300	29300	29300	81
153	20250124	160300	50393050	29300	29300	29300	29300	0
154	20250124	160200	50393050	29300	29300	29300	29300	0
155	20250124	160100	50393050	29300	29300	29300	29300	0
156	20250124	160000	50393050	29300	29300	29300	29300	0
157	20250124	155900	50393050	29300	29300	29300	29300	0
158	20250124	155800	50393050	29300	29300	29300	29300	0
159	20250124	155700	50393050	29300	29300	29300	29300	0
160	20250124	155600	50393050	29300	29300	29300	29300	0
161	20250124	155500	50393050	29300	29300	29300	29300	0
162	20250124	155400	50393050	29300	29300	29300	29300	0
163	20250124	155300	50393050	29300	29300	29300	29300	0
164	20250124	155200	50393050	29300	29300	29300	29300	0
165	20250124	155100	50393050	29300	29300	29300	29300	0
166	20250124	155000	50393050	29300	29300	29300	29300	0
167	20250124	154900	50393050	29300	29300	29300	29300	0
168	20250124	154800	50393050	29300	29300	29300	29300	0
169	20250124	154700	50393050	29300	29300	29300	29300	0
170	20250124	154600	50393050	29300	29300	29300	29300	0
171	20250124	154500	50393050	29300	29300	29300	29300	0
172	20250124	154400	50393050	29300	29300	29300	29300	0
173	20250124	154300	50393050	29300	29300	29300	29300	0
174	20250124	154200	50393050	29300	29300	29300	29300	0
175	20250124	154100	50393050	29300	29300	29300	29300	0
176	20250124	154000	50393050	29300	29300	29300	29300	0
177	20250124	153900	50393050	29300	29300	29300	29300	0
178	20250124	153800	50393050	29300	29300	29300	29300	0
179	20250124	153700	50393050	29300	29300	29300	29300	0
180	20250124	153600	50393050	29300	29300	29300	29300	0
181	20250124	153500	50393050	29300	29300	29300	29300	0
182	20250124	153400	50393050	29300	29300	29300	29300	81
183	20250124	153300	50393050	29300	29300	29300	29300	0
184	20250124	153200	50393050	29300	29300	29300	29300	0
185	20250124	153100	50393050	29300	29300	29300	29300	0
186	20250124	153000	50393050	29300	29300	29300	29300	81
187	20250124	152900	48019750	29200	29200	29200	29200	0
188	20250124	152800	48019750	29200	29200	29200	29200	0
189	20250124	152700	48019750	29200	29200	29200	29200	0
190	20250124	152600	48019750	29200	29200	29200	29200	0
191	20250124	152500	48019750	29200	29200	29200	29200	0
192	20250124	152400	48019750	29200	29200	29200	29200	0
193	20250124	152300	48019750	29200	29200	29200	29200	0
194	20250124	152200	48019750	29200	29200	29200	29200	0
195	20250124	152100	48019750	29200	29200	29200	29200	0
196	20250124	152000	48019750	29200	29200	29200	29200	0
197	20250124	151900	48019750	29200	29200	29200	29200	0
198	20250124	151800	48019750	29200	29200	29200	29200	0
199	20250124	151700	48019750	29200	29200	29200	29200	0
200	20250124	151600	48019750	29200	29200	29200	29200	0
201	20250124	151500	48019750	29200	29200	29200	29200	0
202	20250124	151400	48019750	29200	29200	29200	29200	3
203	20250124	151300	47932150	28800	28800	28800	28800	0
204	20250124	151200	47932150	28800	28800	28800	28800	0
205	20250124	151100	47932150	28800	28800	28800	28800	0
206	20250124	151000	47932150	28800	28800	28800	28800	1
207	20250124	150900	47903350	28750	28750	28750	28750	0
208	20250124	150800	47903350	28750	28750	28750	28750	0
209	20250124	150700	47903350	28750	28750	28750	28750	0
210	20250124	150600	47903350	28750	28750	28750	28750	0
211	20250124	150500	47903350	28750	28750	28750	28750	317
212	20250124	150400	38789600	28750	28750	28750	28750	0
213	20250124	150300	38789600	28750	28750	28750	28750	0
214	20250124	150200	38789600	28750	28750	28750	28750	0
215	20250124	150100	38789600	28750	28750	28750	28750	5
216	20250124	150000	38645850	28750	28750	28750	28700	72
217	20250124	145900	36575900	28700	28700	28700	28700	0
218	20250124	145800	36575900	28700	28700	28700	28700	0
219	20250124	145700	36575900	28700	28700	28700	28700	0
220	20250124	145600	36575900	28700	28700	28700	28700	0
221	20250124	145500	36575900	28700	28700	28700	28700	0
222	20250124	145400	36575900	28700	28700	28700	28700	0
223	20250124	145300	36575900	28700	28700	28700	28700	0
224	20250124	145200	36575900	28700	28700	28700	28700	0
225	20250124	145100	36575900	28700	28700	28700	28700	0
226	20250124	145000	36575900	28700	28700	28700	28700	0
227	20250124	144900	36575900	28700	28700	28700	28700	0
228	20250124	144800	36575900	28700	28700	28700	28700	0
229	20250124	144700	36575900	28700	28700	28700	28700	1
230	20250124	144600	36547200	28900	28900	28900	28900	0
231	20250124	144500	36547200	28900	28900	28900	28900	0
232	20250124	144400	36547200	28900	28900	28900	28900	0
233	20250124	144300	36547200	28900	28900	28900	28900	0
234	20250124	144200	36547200	28900	28900	28900	28900	0
235	20250124	144100	36547200	28900	28900	28900	28900	0
236	20250124	144000	36547200	28900	28900	28900	28900	0
237	20250124	143900	36547200	28900	28900	28900	28900	0
238	20250124	143800	36547200	28900	28900	28900	28900	0
239	20250124	143700	36547200	28900	28900	28900	28900	0
240	20250124	143600	36547200	28900	28900	28900	28900	0
241	20250124	143500	36547200	28900	28900	28900	28900	0
242	20250124	143400	36547200	28900	28900	28900	28900	0
243	20250124	143300	36547200	28900	28900	28900	28900	0
244	20250124	143200	36547200	28900	28900	28900	28900	0
245	20250124	143100	36547200	28900	28900	28900	28900	0
246	20250124	143000	36547200	28900	28900	28900	28900	0
247	20250124	142900	36547200	28900	28900	28900	28900	0
248	20250124	142800	36547200	28900	28900	28900	28900	0
249	20250124	142700	36547200	28900	28900	28900	28900	0
250	20250124	142600	36547200	28900	28900	28900	28900	0
251	20250124	142500	36547200	28900	28900	28900	28900	0
252	20250124	142400	36547200	28900	28900	28900	28900	0
253	20250124	142300	36547200	28900	28900	28900	28900	0
254	20250124	142200	36547200	28900	28900	28900	28900	0
255	20250124	142100	36547200	28900	28900	28900	28900	0
256	20250124	142000	36547200	28900	28900	28900	28900	0
257	20250124	141900	36547200	28900	28900	28900	28900	0
258	20250124	141800	36547200	28900	28900	28900	28900	0
259	20250124	141700	36547200	28900	28900	28900	28900	0
260	20250124	141600	36547200	28900	28900	28900	28900	0
261	20250124	141500	36547200	28900	28900	28900	28900	0
262	20250124	141400	36547200	28900	28900	28900	28900	0
263	20250124	141300	36547200	28900	28900	28900	28900	0
264	20250124	141200	36547200	28900	28900	28900	28900	0
265	20250124	141100	36547200	28900	28900	28900	28900	0
266	20250124	141000	36547200	28900	28900	28900	28900	1
267	20250124	140900	36518300	28900	28900	28900	28900	0
268	20250124	140800	36518300	28900	28900	28900	28900	0
269	20250124	140700	36518300	28900	28900	28900	28900	0
270	20250124	140600	36518300	28900	28900	28900	28900	0
271	20250124	140500	36518300	28900	28900	28900	28900	0
272	20250124	140400	36518300	28900	28900	28900	28900	0
273	20250124	140300	36518300	28900	28900	28900	28900	0
274	20250124	140200	36518300	28900	28900	28900	28900	0
275	20250124	140100	36518300	28900	28900	28900	28900	2
276	20250124	140000	36460500	28700	28700	28700	28700	0
277	20250124	135900	36460500	28700	28700	28700	28700	0
278	20250124	135800	36460500	28700	28700	28700	28700	0
279	20250124	135700	36460500	28700	28700	28700	28700	0
280	20250124	135600	36460500	28700	28700	28700	28700	0
281	20250124	135500	36460500	28700	28700	28700	28700	0
282	20250124	135400	36460500	28700	28700	28700	28700	0
283	20250124	135300	36460500	28700	28700	28700	28700	0
284	20250124	135200	36460500	28700	28700	28700	28700	0
285	20250124	135100	36460500	28700	28700	28700	28700	0
286	20250124	135000	36460500	28700	28700	28700	28700	0
287	20250124	134900	36460500	28700	28700	28700	28700	0
288	20250124	134800	36460500	28700	28700	28700	28700	0
289	20250124	134700	36460500	28700	28700	28700	28700	0
290	20250124	134600	36460500	28700	28700	28700	28700	0
291	20250124	134500	36460500	28700	28700	28700	28700	0
292	20250124	134400	36460500	28700	28700	28700	28700	0
293	20250124	134300	36460500	28700	28700	28700	28700	0
294	20250124	134200	36460500	28700	28700	28700	28700	0
295	20250124	134100	36460500	28700	28700	28700	28700	0
296	20250124	134000	36460500	28700	28700	28700	28700	0
297	20250124	133900	36460500	28700	28700	28700	28700	0
298	20250124	133800	36460500	28700	28700	28700	28700	0
299	20250124	133700	36460500	28700	28700	28700	28700	0
300	20250124	133600	36460500	28700	28700	28700	28700	0
301	20250124	133500	36460500	28700	28700	28700	28700	0
302	20250124	133400	36460500	28700	28700	28700	28700	0
303	20250124	133300	36460500	28700	28700	28700	28700	0
304	20250124	133200	36460500	28700	28700	28700	28700	0
305	20250124	133100	36460500	28700	28700	28700	28700	0
306	20250124	133000	36460500	28700	28700	28700	28700	0
307	20250124	132900	36460500	28700	28700	28700	28700	0
308	20250124	132800	36460500	28700	28700	28700	28700	0
309	20250124	132700	36460500	28700	28700	28700	28700	0
310	20250124	132600	36460500	28700	28700	28700	28700	0
311	20250124	132500	36460500	28700	28700	28700	28700	0
312	20250124	132400	36460500	28700	28750	28750	28700	2
313	20250124	132300	36403050	28700	28700	28700	28700	0
314	20250124	132200	36403050	28700	28700	28700	28700	0
315	20250124	132100	36403050	28700	28700	28700	28700	0
316	20250124	132000	36403050	28700	28700	28700	28700	0
317	20250124	131900	36403050	28700	28700	28700	28700	0
318	20250124	131800	36403050	28700	28700	28700	28700	0
319	20250124	131700	36403050	28700	28700	28700	28700	0
320	20250124	131600	36403050	28700	28700	28700	28700	0
321	20250124	131500	36403050	28700	28700	28700	28700	0
322	20250124	131400	36403050	28700	28700	28700	28700	0
323	20250124	131300	36403050	28700	28700	28700	28700	0
324	20250124	131200	36403050	28700	28700	28700	28700	0
325	20250124	131100	36403050	28700	28700	28700	28700	0
326	20250124	131000	36403050	28700	28700	28700	28700	0
327	20250124	130900	36403050	28700	28700	28700	28700	0
328	20250124	130800	36403050	28700	28700	28700	28700	0
329	20250124	130700	36403050	28700	28700	28700	28700	0
330	20250124	130600	36403050	28700	28700	28700	28700	0
331	20250124	130500	36403050	28700	28700	28700	28700	0
332	20250124	130400	36403050	28700	28700	28700	28700	0
333	20250124	130300	36403050	28700	28700	28700	28700	0
334	20250124	130200	36403050	28700	28700	28700	28700	0
335	20250124	130100	36403050	28700	28700	28700	28700	0
336	20250124	130000	36403050	28700	28700	28700	28700	0
337	20250124	125900	36403050	28700	28700	28700	28700	0
338	20250124	125800	36403050	28700	28700	28700	28700	0
339	20250124	125700	36403050	28700	28700	28700	28700	0
340	20250124	125600	36403050	28700	28700	28700	28700	0
341	20250124	125500	36403050	28700	28700	28700	28700	0
342	20250124	125400	36403050	28700	28700	28700	28700	0
343	20250124	125300	36403050	28700	28700	28700	28700	0
344	20250124	125200	36403050	28700	28700	28700	28700	0
345	20250124	125100	36403050	28700	28700	28700	28700	0
346	20250124	125000	36403050	28700	28700	28700	28700	0
347	20250124	124900	36403050	28700	28900	28900	28700	232
348	20250124	124800	29741200	28900	28900	28900	28900	0
349	20250124	124700	29741200	28900	28900	28900	28900	0
350	20250124	124600	29741200	28900	28900	28900	28900	0
351	20250124	124500	29741200	28900	28900	28900	28900	0
352	20250124	124400	29741200	28900	28900	28900	28900	0
353	20250124	124300	29741200	28900	28900	28900	28900	0
354	20250124	124200	29741200	28900	28900	28900	28900	0
355	20250124	124100	29741200	28900	28900	28900	28900	0
356	20250124	124000	29741200	28900	28900	28900	28900	0
357	20250124	123900	29741200	28900	28900	28900	28900	0
358	20250124	123800	29741200	28900	28900	28900	28900	0
359	20250124	123700	29741200	28900	28900	28900	28900	0
360	20250124	123600	29741200	28900	28900	28900	28900	0
361	20250124	123500	29741200	28900	28900	28900	28900	0
362	20250124	123400	29741200	28900	28900	28900	28900	0
363	20250124	123300	29741200	28900	28900	28900	28900	0
364	20250124	123200	29741200	28900	28900	28900	28900	0
365	20250124	123100	29741200	28900	28900	28900	28900	0
366	20250124	123000	29741200	28900	28900	28900	28900	0
367	20250124	122900	29741200	28900	28900	28900	28900	0
368	20250124	122800	29741200	28900	28900	28900	28900	0
369	20250124	122700	29741200	28900	28900	28900	28900	0
370	20250124	122600	29741200	28900	28900	28900	28900	0
371	20250124	122500	29741200	28900	28900	28900	28900	0
372	20250124	122400	29741200	28900	28900	28900	28900	2
373	20250124	122300	29683400	28900	28900	28900	28900	5
374	20250124	122200	29538900	29450	29450	29450	29450	0
375	20250124	122100	29538900	29450	29450	29450	29450	0
376	20250124	122000	29538900	29450	29450	29450	29450	0
377	20250124	121900	29538900	29450	29450	29450	29450	0
378	20250124	121800	29538900	29450	29450	29450	29450	0
379	20250124	121700	29538900	29450	29450	29450	29450	0
380	20250124	121600	29538900	29450	29450	29450	29450	0
381	20250124	121500	29538900	29450	29450	29450	29450	0
382	20250124	121400	29538900	29450	29450	29450	29450	0
383	20250124	121300	29538900	29450	29450	29450	29450	0
384	20250124	121200	29538900	29450	29450	29450	29450	0
385	20250124	121100	29538900	29450	29450	29450	29450	0
386	20250124	121000	29538900	29450	29450	29450	29450	0
387	20250124	120900	29538900	29450	29450	29450	29450	0
388	20250124	120800	29538900	29450	29450	29450	29450	0
389	20250124	120700	29538900	29450	29450	29450	29450	0
390	20250124	120600	29538900	29450	29450	29450	29450	0
391	20250124	120500	29538900	29450	29450	29450	29450	0
392	20250124	120400	29538900	29450	29450	29450	29450	0
393	20250124	120300	29538900	29450	29450	29450	29450	0
394	20250124	120200	29538900	29450	29450	29450	29450	0
395	20250124	120100	29538900	29450	29450	29450	29450	0
396	20250124	120000	29538900	29450	29450	29450	29450	0
397	20250124	115900	29538900	29450	29450	29450	29450	0
398	20250124	115800	29538900	29450	29450	29450	29450	0
399	20250124	115700	29538900	29450	29450	29450	29450	0
400	20250124	115600	29538900	29450	29450	29450	29450	0
401	20250124	115500	29538900	29450	29450	29450	29450	0
402	20250124	115400	29538900	29450	29450	29450	29450	0
403	20250124	115300	29538900	29450	29450	29450	29450	0
404	20250124	115200	29538900	29450	29450	29450	29450	0
405	20250124	115100	29538900	29450	29450	29450	29450	0
406	20250124	115000	29538900	29450	29450	29450	29450	0
407	20250124	114900	29538900	29450	29450	29450	29450	0
408	20250124	114800	29538900	29450	29450	29450	29450	0
409	20250124	114700	29538900	29450	29450	29450	29450	0
410	20250124	114600	29538900	29450	29450	29450	29450	0
411	20250124	114500	29538900	29450	29450	29450	29450	0
412	20250124	114400	29538900	29450	29450	29450	29450	0
413	20250124	114300	29538900	29450	29450	29450	29450	0
414	20250124	114200	29538900	29450	29450	29450	29450	0
415	20250124	114100	29538900	29450	29450	29450	29450	0
416	20250124	114000	29538900	29450	29450	29450	29450	0
417	20250124	113900	29538900	29450	29450	29450	29450	0
418	20250124	113800	29538900	29450	29450	29450	29450	0
419	20250124	113700	29538900	29450	29450	29450	29450	0
420	20250124	113600	29538900	29450	29450	29450	29450	0
421	20250124	113500	29538900	29450	29450	29450	29450	0
422	20250124	113400	29538900	29450	29450	29450	29450	0
423	20250124	113300	29538900	29450	29450	29450	29450	0
424	20250124	113200	29538900	29450	29450	29450	29450	0
425	20250124	113100	29538900	29450	29450	29450	29450	0
426	20250124	113000	29538900	29450	29450	29450	29450	0
427	20250124	112900	29538900	29450	29450	29450	29450	0
428	20250124	112800	29538900	29450	29450	29450	29450	0
429	20250124	112700	29538900	29450	29450	29450	29450	0
430	20250124	112600	29538900	29450	29450	29450	29450	0
431	20250124	112500	29538900	29450	29450	29450	29450	0
432	20250124	112400	29538900	29450	29450	29450	29450	0
433	20250124	112300	29538900	29450	29450	29450	29450	0
434	20250124	112200	29538900	29450	29450	29450	29450	0
435	20250124	112100	29538900	29450	29450	29450	29450	0
436	20250124	112000	29538900	29450	29450	29450	29450	0
437	20250124	111900	29538900	29450	29450	29450	29450	0
438	20250124	111800	29538900	29450	29450	29450	29450	0
439	20250124	111700	29538900	29450	29450	29450	29450	0
440	20250124	111600	29538900	29450	29450	29450	29450	1
441	20250124	111500	29509450	29050	29050	29050	29050	0
442	20250124	111400	29509450	29050	29050	29050	29050	0
443	20250124	111300	29509450	29050	29050	29050	29050	0
444	20250124	111200	29509450	29050	29050	29050	29050	0
445	20250124	111100	29509450	29050	29050	29050	29050	0
446	20250124	111000	29509450	29050	29050	29050	29050	0
447	20250124	110900	29509450	29050	29050	29050	29050	0
448	20250124	110800	29509450	29050	29050	29050	29050	0
449	20250124	110700	29509450	29050	29050	29050	29050	0
450	20250124	110600	29509450	29050	29050	29050	29050	0
451	20250124	110500	29509450	29050	29050	29050	29050	0
452	20250124	110400	29509450	29050	29050	29050	29050	0
453	20250124	110300	29509450	29050	29050	29050	29050	0
454	20250124	110200	29509450	29050	29050	29050	29050	232
455	20250124	110100	22769850	29050	29050	29050	29050	138
456	20250124	110000	18760950	29050	29050	29050	29050	0
457	20250124	105900	18760950	29050	29050	29050	29050	0
458	20250124	105800	18760950	29050	29050	29050	29050	0
459	20250124	105700	18760950	29050	29050	29050	29050	0
460	20250124	105600	18760950	29050	29050	29050	29050	0
461	20250124	105500	18760950	29050	29050	29050	29050	0
462	20250124	105400	18760950	29050	29050	29050	29050	0
463	20250124	105300	18760950	29050	29050	29050	29050	0
464	20250124	105200	18760950	29050	29050	29050	29050	0
465	20250124	105100	18760950	29050	29050	29050	29050	0
466	20250124	105000	18760950	29050	29050	29050	29050	0
467	20250124	104900	18760950	29050	29050	29050	29050	0
468	20250124	104800	18760950	29050	29050	29050	29050	0
469	20250124	104700	18760950	29050	29050	29050	29050	0
470	20250124	104600	18760950	29050	29050	29050	29050	0
471	20250124	104500	18760950	29050	29050	29050	29050	0
472	20250124	104400	18760950	29050	29050	29050	29050	0
473	20250124	104300	18760950	29050	29050	29050	29050	0
474	20250124	104200	18760950	29050	29050	29050	29050	0
475	20250124	104100	18760950	29050	29050	29050	29050	0
476	20250124	104000	18760950	29050	29050	29050	29050	0
477	20250124	103900	18760950	29050	29050	29050	29050	0
478	20250124	103800	18760950	29050	29050	29050	29050	0
479	20250124	103700	18760950	29050	29050	29050	29050	0
480	20250124	103600	18760950	29050	29050	29050	29050	0
481	20250124	103500	18760950	29050	29050	29050	29050	138
482	20250124	103400	14752050	29450	29050	29450	29050	174
483	20250124	103300	9696950	29400	29400	29400	29400	0
484	20250124	103200	9696950	29400	29400	29400	29400	0
485	20250124	103100	9696950	29400	29400	29400	29400	0
486	20250124	103000	9696950	29400	29400	29400	29400	0
487	20250124	102900	9696950	29400	29400	29400	29400	0
488	20250124	102800	9696950	29400	29400	29400	29400	5
489	20250124	102700	9549950	28950	28950	28950	28950	0
490	20250124	102600	9549950	28950	28950	28950	28950	0
491	20250124	102500	9549950	28950	28950	28950	28950	0
492	20250124	102400	9549950	28950	28950	28950	28950	0
493	20250124	102300	9549950	28950	28950	28950	28950	1
494	20250124	102200	9521000	29150	29000	29150	29000	2
495	20250124	102100	9462850	29100	28950	29100	28950	2
496	20250124	102000	9404800	29100	28950	29150	28950	12
497	20250124	101900	9056250	29150	28950	29150	28950	12
498	20250124	101800	8707650	29150	28950	29250	28950	80
499	20250124	101700	6391100	29150	28950	29150	28950	11
500	20250124	101600	6072450	29050	29050	29050	29050	1
501	20250124	101500	6043400	28900	28900	28900	28900	0
502	20250124	101400	6043400	28900	28900	28900	28900	0
503	20250124	101300	6043400	28900	28900	28900	28900	0
504	20250124	101200	6043400	28900	28900	28900	28900	0
505	20250124	101100	6043400	28900	28900	28900	28900	0
506	20250124	101000	6043400	28900	28900	28900	28900	0
507	20250124	100900	6043400	28900	28900	28900	28900	0
508	20250124	100800	6043400	28900	28900	28900	28900	0
509	20250124	100700	6043400	28900	28900	28900	28900	0
510	20250124	100600	6043400	28900	28900	28900	28900	0
511	20250124	100500	6043400	28900	28900	29050	28900	19
512	20250124	100400	5494000	28900	29200	29200	28900	4
513	20250124	100300	5377850	28950	28950	28950	28950	0
514	20250124	100200	5377850	28950	28950	28950	28950	0
515	20250124	100100	5377850	28950	28950	28950	28950	0
516	20250124	100000	5377850	28950	28950	28950	28950	0
517	20250124	095900	5377850	28950	28950	28950	28950	0
518	20250124	095800	5377850	28950	28950	28950	28950	0
519	20250124	095700	5377850	28950	28950	28950	28950	0
520	20250124	095600	5377850	28950	28950	28950	28950	0
521	20250124	095500	5377850	28950	28950	28950	28950	0
522	20250124	095400	5377850	28950	28950	28950	28950	0
523	20250124	095300	5377850	28950	28950	28950	28950	0
524	20250124	095200	5377850	28950	28950	28950	28950	0
525	20250124	095100	5377850	28950	28950	28950	28950	0
526	20250124	095000	5377850	28950	28950	28950	28950	0
527	20250124	094900	5377850	28950	28950	28950	28950	0
528	20250124	094800	5377850	28950	28950	28950	28950	0
529	20250124	094700	5377850	28950	28950	28950	28950	0
530	20250124	094600	5377850	28950	28950	28950	28950	0
531	20250124	094500	5377850	28950	28950	28950	28950	0
532	20250124	094400	5377850	28950	28950	28950	28950	0
533	20250124	094300	5377850	28950	28950	28950	28950	0
534	20250124	094200	5377850	28950	28950	28950	28950	0
535	20250124	094100	5377850	28950	28950	28950	28950	0
536	20250124	094000	5377850	28950	29100	29100	28950	2
537	20250124	093900	5319800	28950	28950	28950	28950	0
538	20250124	093800	5319800	28950	28950	28950	28950	0
539	20250124	093700	5319800	28950	28950	28950	28950	0
540	20250124	093600	5319800	28950	28950	29100	28950	3
541	20250124	093500	5232800	29200	28850	29250	28850	6
542	20250124	093400	5058750	29150	29150	29150	29150	0
543	20250124	093300	5058750	29150	29150	29150	29150	0
544	20250124	093200	5058750	29150	29150	29150	29150	0
545	20250124	093100	5058750	29150	29150	29150	29150	0
546	20250124	093000	5058750	29150	29150	29150	29150	0
547	20250124	092900	5058750	29150	29150	29150	29150	0
548	20250124	092800	5058750	29150	29150	29150	29150	0
549	20250124	092700	5058750	29150	29150	29150	29150	0
550	20250124	092600	5058750	29150	29150	29150	29150	0
551	20250124	092500	5058750	29150	29400	29400	29100	141
552	20250124	092400	953300	29450	29450	29450	29450	3
553	20250124	092300	864950	29500	29500	29500	29500	0
554	20250124	092200	864950	29500	29500	29500	29500	0
555	20250124	092100	864950	29500	29500	29500	29500	0
556	20250124	092000	864950	29500	29500	29500	29500	0
557	20250124	091900	864950	29500	29500	29500	29500	0
558	20250124	091800	864950	29500	29500	29500	29500	0
559	20250124	091700	864950	29500	29500	29500	29500	0
560	20250124	091600	864950	29500	29500	29500	29500	0
561	20250124	091500	864950	29500	29500	29500	29500	0
562	20250124	091400	864950	29500	29500	29500	29500	0
563	20250124	091300	864950	29500	29500	29500	29500	0
564	20250124	091200	864950	29500	29500	29500	29500	0
565	20250124	091100	864950	29500	29500	29500	29500	0
566	20250124	091000	864950	29500	29500	29500	29500	0
567	20250124	090900	864950	29500	29500	29500	29500	0
568	20250124	090800	864950	29500	29500	29500	29500	6
569	20250124	090700	687950	29000	29000	29000	29000	0
570	20250124	090600	687950	29000	29000	29000	29000	0
571	20250124	090500	687950	29000	29000	29000	29000	0
572	20250124	090400	687950	29000	29000	29000	29000	1
573	20250124	090300	658950	28650	28650	28650	28650	0
574	20250124	090200	658950	28650	28650	28650	28650	0
575	20250124	090100	658950	28650	28650	28650	28650	0
576	20250124	090000	658950	28650	28650	28650	28650	23