KissMeData/002460/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	183700	4025230	9660	9660	9660	9660	40
3	20250115	183600	4025230	9660	9660	9660	9660	0
4	20250115	183500	4025230	9660	9660	9660	9660	0
5	20250115	183400	4025230	9660	9660	9660	9660	0
6	20250115	183300	4025230	9660	9660	9660	9660	0
7	20250115	183200	4025230	9660	9660	9660	9660	0
8	20250115	183100	4025230	9660	9660	9660	9660	0
9	20250115	183000	4025230	9660	9660	9660	9660	0
10	20250115	182900	4025230	9660	9660	9660	9660	0
11	20250115	182800	4025230	9660	9660	9660	9660	0
12	20250115	182700	4025230	9660	9660	9660	9660	0
13	20250115	182600	4025230	9660	9660	9660	9660	0
14	20250115	182500	4025230	9660	9660	9660	9660	0
15	20250115	182400	4025230	9660	9660	9660	9660	0
16	20250115	182300	4025230	9660	9660	9660	9660	0
17	20250115	182200	4025230	9660	9660	9660	9660	0
18	20250115	182100	4025230	9660	9660	9660	9660	0
19	20250115	182000	4025230	9660	9660	9660	9660	0
20	20250115	181900	4025230	9660	9660	9660	9660	0
21	20250115	181800	4025230	9660	9660	9660	9660	0
22	20250115	181700	4025230	9660	9660	9660	9660	0
23	20250115	181600	4025230	9660	9660	9660	9660	0
24	20250115	181500	4025230	9660	9660	9660	9660	0
25	20250115	181400	4025230	9660	9660	9660	9660	0
26	20250115	181300	4025230	9660	9660	9660	9660	0
27	20250115	181200	4025230	9660	9660	9660	9660	0
28	20250115	181100	4025230	9660	9660	9660	9660	0
29	20250115	181000	4025230	9660	9660	9660	9660	0
30	20250115	180900	4025230	9660	9660	9660	9660	0
31	20250115	180800	4025230	9660	9660	9660	9660	0
32	20250115	180700	4025230	9660	9660	9660	9660	40
33	20250115	180600	4025230	9660	9660	9660	9660	0
34	20250115	180500	4025230	9660	9660	9660	9660	0
35	20250115	180400	4025230	9660	9660	9660	9660	0
36	20250115	180300	4025230	9660	9660	9660	9660	0
37	20250115	180200	4025230	9660	9660	9660	9660	0
38	20250115	180100	4025230	9660	9660	9660	9660	0
39	20250115	180000	4025230	9660	9660	9660	9660	0
40	20250115	175900	4025230	9660	9660	9660	9660	0
41	20250115	175800	4025230	9660	9660	9660	9660	0
42	20250115	175700	4025230	9660	9660	9660	9660	0
43	20250115	175600	4025230	9660	9660	9660	9660	0
44	20250115	175500	4025230	9660	9660	9660	9660	0
45	20250115	175400	4025230	9660	9660	9660	9660	0
46	20250115	175300	4025230	9660	9660	9660	9660	0
47	20250115	175200	4025230	9660	9660	9660	9660	0
48	20250115	175100	4025230	9660	9660	9660	9660	0
49	20250115	175000	4025230	9660	9660	9660	9660	0
50	20250115	174900	4025230	9660	9660	9660	9660	0
51	20250115	174800	4025230	9660	9660	9660	9660	0
52	20250115	174700	4025230	9660	9660	9660	9660	0
53	20250115	174600	4025230	9660	9660	9660	9660	0
54	20250115	174500	4025230	9660	9660	9660	9660	0
55	20250115	174400	4025230	9660	9660	9660	9660	0
56	20250115	174300	4025230	9660	9660	9660	9660	0
57	20250115	174200	4025230	9660	9660	9660	9660	0
58	20250115	174100	4025230	9660	9660	9660	9660	0
59	20250115	174000	4025230	9660	9660	9660	9660	0
60	20250115	173900	4025230	9660	9660	9660	9660	0
61	20250115	173800	4025230	9660	9660	9660	9660	0
62	20250115	173700	4025230	9660	9660	9660	9660	40
63	20250115	173600	4025230	9660	9660	9660	9660	0
64	20250115	173500	4025230	9660	9660	9660	9660	0
65	20250115	173400	4025230	9660	9660	9660	9660	0
66	20250115	173300	4025230	9660	9660	9660	9660	0
67	20250115	173200	4025230	9660	9660	9660	9660	0
68	20250115	173100	4025230	9660	9660	9660	9660	0
69	20250115	173000	4025230	9660	9660	9660	9660	0
70	20250115	172900	4025230	9660	9660	9660	9660	0
71	20250115	172800	4025230	9660	9660	9660	9660	0
72	20250115	172700	4025230	9660	9660	9660	9660	0
73	20250115	172600	4025230	9660	9660	9660	9660	0
74	20250115	172500	4025230	9660	9660	9660	9660	0
75	20250115	172400	4025230	9660	9660	9660	9660	0
76	20250115	172300	4025230	9660	9660	9660	9660	0
77	20250115	172200	4025230	9660	9660	9660	9660	0
78	20250115	172100	4025230	9660	9660	9660	9660	0
79	20250115	172000	4025230	9660	9660	9660	9660	0
80	20250115	171900	4025230	9660	9660	9660	9660	0
81	20250115	171800	4025230	9660	9660	9660	9660	0
82	20250115	171700	4025230	9660	9660	9660	9660	0
83	20250115	171600	4025230	9660	9660	9660	9660	0
84	20250115	171500	4025230	9660	9660	9660	9660	0
85	20250115	171400	4025230	9660	9660	9660	9660	0
86	20250115	171300	4025230	9660	9660	9660	9660	0
87	20250115	171200	4025230	9660	9660	9660	9660	0
88	20250115	171100	4025230	9660	9660	9660	9660	0
89	20250115	171000	4025230	9660	9660	9660	9660	0
90	20250115	170900	4025230	9660	9660	9660	9660	0
91	20250115	170800	4025230	9660	9660	9660	9660	0
92	20250115	170700	4025230	9660	9660	9660	9660	40
93	20250115	170600	4025230	9660	9660	9660	9660	0
94	20250115	170500	4025230	9660	9660	9660	9660	0
95	20250115	170400	4025230	9660	9660	9660	9660	0
96	20250115	170300	4025230	9660	9660	9660	9660	0
97	20250115	170200	4025230	9660	9660	9660	9660	0
98	20250115	170100	4025230	9660	9660	9660	9660	0
99	20250115	170000	4025230	9660	9660	9660	9660	0
100	20250115	165900	4025230	9660	9660	9660	9660	0
101	20250115	165800	4025230	9660	9660	9660	9660	0
102	20250115	165700	4025230	9660	9660	9660	9660	0
103	20250115	165600	4025230	9660	9660	9660	9660	0
104	20250115	165500	4025230	9660	9660	9660	9660	0
105	20250115	165400	4025230	9660	9660	9660	9660	0
106	20250115	165300	4025230	9660	9660	9660	9660	0
107	20250115	165200	4025230	9660	9660	9660	9660	0
108	20250115	165100	4025230	9660	9660	9660	9660	0
109	20250115	165000	4025230	9660	9660	9660	9660	0
110	20250115	164900	4025230	9660	9660	9660	9660	0
111	20250115	164800	4025230	9660	9660	9660	9660	0
112	20250115	164700	4025230	9660	9660	9660	9660	0
113	20250115	164600	4025230	9660	9660	9660	9660	0
114	20250115	164500	4025230	9660	9660	9660	9660	0
115	20250115	164400	4025230	9660	9660	9660	9660	0
116	20250115	164300	4025230	9660	9660	9660	9660	0
117	20250115	164200	4025230	9660	9660	9660	9660	0
118	20250115	164100	4025230	9660	9660	9660	9660	0
119	20250115	164000	4025230	9660	9660	9660	9660	0
120	20250115	163900	4025230	9660	9660	9660	9660	0
121	20250115	163800	4025230	9660	9660	9660	9660	0
122	20250115	163700	4025230	9660	9660	9660	9660	40
123	20250115	163600	4025230	9660	9660	9660	9660	0
124	20250115	163500	4025230	9660	9660	9660	9660	0
125	20250115	163400	4025230	9660	9660	9660	9660	0
126	20250115	163300	4025230	9660	9660	9660	9660	0
127	20250115	163200	4025230	9660	9660	9660	9660	0
128	20250115	163100	4025230	9660	9660	9660	9660	0
129	20250115	163000	4025230	9660	9660	9660	9660	0
130	20250115	162900	4025230	9660	9660	9660	9660	0
131	20250115	162800	4025230	9660	9660	9660	9660	0
132	20250115	162700	4025230	9660	9660	9660	9660	0
133	20250115	162600	4025230	9660	9660	9660	9660	0
134	20250115	162500	4025230	9660	9660	9660	9660	0
135	20250115	162400	4025230	9660	9660	9660	9660	0
136	20250115	162300	4025230	9660	9660	9660	9660	0
137	20250115	162200	4025230	9660	9660	9660	9660	0
138	20250115	162100	4025230	9660	9660	9660	9660	0
139	20250115	162000	4025230	9660	9660	9660	9660	0
140	20250115	161900	4025230	9660	9660	9660	9660	0
141	20250115	161800	4025230	9660	9660	9660	9660	0
142	20250115	161700	4025230	9660	9660	9660	9660	0
143	20250115	161600	4025230	9660	9660	9660	9660	0
144	20250115	161500	4025230	9660	9660	9660	9660	0
145	20250115	161400	4025230	9660	9660	9660	9660	0
146	20250115	161300	4025230	9660	9660	9660	9660	0
147	20250115	161200	4025230	9660	9660	9660	9660	0
148	20250115	161100	4025230	9660	9660	9660	9660	0
149	20250115	161000	4025230	9660	9660	9660	9660	0
150	20250115	160900	4025230	9660	9660	9660	9660	0
151	20250115	160800	4025230	9660	9660	9660	9660	0
152	20250115	160700	4025230	9660	9660	9660	9660	40
153	20250115	160600	4025230	9660	9660	9660	9660	0
154	20250115	160500	4025230	9660	9660	9660	9660	0
155	20250115	160400	4025230	9660	9660	9660	9660	0
156	20250115	160300	4025230	9660	9660	9660	9660	0
157	20250115	160200	4025230	9660	9660	9660	9660	0
158	20250115	160100	4025230	9660	9660	9660	9660	0
159	20250115	160000	4025230	9660	9660	9660	9660	0
160	20250115	155900	4025230	9660	9660	9660	9660	0
161	20250115	155800	4025230	9660	9660	9660	9660	0
162	20250115	155700	4025230	9660	9660	9660	9660	0
163	20250115	155600	4025230	9660	9660	9660	9660	0
164	20250115	155500	4025230	9660	9660	9660	9660	0
165	20250115	155400	4025230	9660	9660	9660	9660	0
166	20250115	155300	4025230	9660	9660	9660	9660	0
167	20250115	155200	4025230	9660	9660	9660	9660	0
168	20250115	155100	4025230	9660	9660	9660	9660	0
169	20250115	155000	4025230	9660	9660	9660	9660	0
170	20250115	154900	4025230	9660	9660	9660	9660	0
171	20250115	154800	4025230	9660	9660	9660	9660	0
172	20250115	154700	4025230	9660	9660	9660	9660	0
173	20250115	154600	4025230	9660	9660	9660	9660	0
174	20250115	154500	4025230	9660	9660	9660	9660	0
175	20250115	154400	4025230	9660	9660	9660	9660	0
176	20250115	154300	4025230	9660	9660	9660	9660	0
177	20250115	154200	4025230	9660	9660	9660	9660	0
178	20250115	154100	4025230	9660	9660	9660	9660	0
179	20250115	154000	4025230	9660	9660	9660	9660	0
180	20250115	153900	4025230	9660	9660	9660	9660	0
181	20250115	153800	4025230	9660	9660	9660	9660	0
182	20250115	153700	4025230	9660	9660	9660	9660	40
183	20250115	153600	4025230	9660	9660	9660	9660	0
184	20250115	153500	4025230	9660	9660	9660	9660	0
185	20250115	153400	4025230	9660	9660	9660	9660	0
186	20250115	153300	4025230	9660	9660	9660	9660	0
187	20250115	153200	4025230	9660	9660	9660	9660	0
188	20250115	153100	4025230	9660	9660	9660	9660	0
189	20250115	153000	4025230	9660	9660	9660	9660	40
190	20250115	152900	3638830	9630	9630	9630	9630	0
191	20250115	152800	3638830	9630	9630	9630	9630	0
192	20250115	152700	3638830	9630	9630	9630	9630	0
193	20250115	152600	3638830	9630	9630	9630	9630	0
194	20250115	152500	3638830	9630	9630	9630	9630	0
195	20250115	152400	3638830	9630	9630	9630	9630	0
196	20250115	152300	3638830	9630	9630	9630	9630	0
197	20250115	152200	3638830	9630	9630	9630	9630	0
198	20250115	152100	3638830	9630	9630	9630	9630	0
199	20250115	152000	3638830	9630	9630	9630	9630	0
200	20250115	151900	3638830	9630	9630	9630	9630	0
201	20250115	151800	3638830	9630	9630	9630	9630	0
202	20250115	151700	3638830	9630	9630	9630	9630	0
203	20250115	151600	3638830	9630	9630	9630	9630	0
204	20250115	151500	3638830	9630	9630	9630	9630	0
205	20250115	151400	3638830	9630	9630	9630	9630	0
206	20250115	151300	3638830	9630	9630	9630	9630	0
207	20250115	151200	3638830	9630	9630	9630	9630	0
208	20250115	151100	3638830	9630	9630	9630	9630	0
209	20250115	151000	3638830	9630	9630	9630	9630	0
210	20250115	150900	3638830	9630	9630	9630	9630	0
211	20250115	150800	3638830	9630	9630	9630	9630	0
212	20250115	150700	3638830	9630	9630	9630	9630	0
213	20250115	150600	3638830	9630	9630	9630	9630	0
214	20250115	150500	3638830	9630	9630	9630	9630	0
215	20250115	150400	3638830	9630	9630	9630	9630	0
216	20250115	150300	3638830	9630	9630	9630	9630	0
217	20250115	150200	3638830	9630	9630	9630	9630	0
218	20250115	150100	3638830	9630	9630	9630	9630	20
219	20250115	150000	3446230	9640	9640	9640	9640	0
220	20250115	145900	3446230	9640	9640	9640	9640	1
221	20250115	145800	3436590	9630	9630	9630	9630	0
222	20250115	145700	3436590	9630	9630	9630	9630	0
223	20250115	145600	3436590	9630	9640	9640	9630	83
224	20250115	145500	2636550	9640	9640	9640	9640	0
225	20250115	145400	2636550	9640	9640	9640	9640	0
226	20250115	145300	2636550	9640	9640	9640	9640	0
227	20250115	145200	2636550	9640	9640	9640	9640	0
228	20250115	145100	2636550	9640	9640	9640	9640	0
229	20250115	145000	2636550	9640	9640	9640	9640	0
230	20250115	144900	2636550	9640	9640	9640	9640	0
231	20250115	144800	2636550	9640	9640	9640	9640	0
232	20250115	144700	2636550	9640	9640	9640	9640	0
233	20250115	144600	2636550	9640	9640	9640	9640	0
234	20250115	144500	2636550	9640	9640	9640	9640	22
235	20250115	144400	2424470	9650	9650	9650	9650	0
236	20250115	144300	2424470	9650	9650	9650	9650	0
237	20250115	144200	2424470	9650	9650	9650	9650	0
238	20250115	144100	2424470	9650	9650	9650	9650	0
239	20250115	144000	2424470	9650	9650	9650	9650	0
240	20250115	143900	2424470	9650	9650	9650	9650	0
241	20250115	143800	2424470	9650	9650	9650	9650	0
242	20250115	143700	2424470	9650	9650	9650	9650	0
243	20250115	143600	2424470	9650	9650	9650	9650	0
244	20250115	143500	2424470	9650	9650	9650	9650	0
245	20250115	143400	2424470	9650	9650	9650	9650	0
246	20250115	143300	2424470	9650	9650	9650	9650	0
247	20250115	143200	2424470	9650	9650	9650	9650	0
248	20250115	143100	2424470	9650	9650	9650	9650	0
249	20250115	143000	2424470	9650	9650	9650	9650	0
250	20250115	142900	2424470	9650	9650	9650	9650	1
251	20250115	142800	2414820	9640	9640	9640	9640	0
252	20250115	142700	2414820	9640	9640	9640	9640	0
253	20250115	142600	2414820	9640	9640	9640	9640	0
254	20250115	142500	2414820	9640	9640	9640	9640	0
255	20250115	142400	2414820	9640	9640	9640	9640	5
256	20250115	142300	2366620	9650	9650	9650	9650	0
257	20250115	142200	2366620	9650	9650	9650	9650	0
258	20250115	142100	2366620	9650	9650	9650	9650	0
259	20250115	142000	2366620	9650	9650	9650	9650	0
260	20250115	141900	2366620	9650	9650	9650	9650	0
261	20250115	141800	2366620	9650	9650	9650	9650	0
262	20250115	141700	2366620	9650	9650	9650	9650	0
263	20250115	141600	2366620	9650	9650	9650	9650	0
264	20250115	141500	2366620	9650	9650	9650	9650	0
265	20250115	141400	2366620	9650	9650	9650	9650	0
266	20250115	141300	2366620	9650	9650	9650	9650	0
267	20250115	141200	2366620	9650	9650	9650	9650	0
268	20250115	141100	2366620	9650	9650	9650	9650	0
269	20250115	141000	2366620	9650	9650	9650	9650	0
270	20250115	140900	2366620	9650	9650	9650	9650	0
271	20250115	140800	2366620	9650	9650	9650	9650	0
272	20250115	140700	2366620	9650	9650	9650	9650	0
273	20250115	140600	2366620	9650	9650	9650	9650	0
274	20250115	140500	2366620	9650	9650	9650	9650	0
275	20250115	140400	2366620	9650	9650	9650	9650	0
276	20250115	140300	2366620	9650	9650	9650	9650	0
277	20250115	140200	2366620	9650	9650	9650	9650	0
278	20250115	140100	2366620	9650	9650	9650	9650	0
279	20250115	140000	2366620	9650	9650	9650	9650	0
280	20250115	135900	2366620	9650	9650	9650	9650	0
281	20250115	135800	2366620	9650	9650	9650	9650	0
282	20250115	135700	2366620	9650	9650	9650	9650	0
283	20250115	135600	2366620	9650	9650	9650	9650	0
284	20250115	135500	2366620	9650	9650	9650	9650	0
285	20250115	135400	2366620	9650	9650	9650	9650	0
286	20250115	135300	2366620	9650	9650	9650	9650	0
287	20250115	135200	2366620	9650	9650	9650	9650	0
288	20250115	135100	2366620	9650	9650	9650	9650	0
289	20250115	135000	2366620	9650	9650	9650	9650	0
290	20250115	134900	2366620	9650	9650	9650	9650	0
291	20250115	134800	2366620	9650	9650	9650	9650	0
292	20250115	134700	2366620	9650	9650	9650	9650	0
293	20250115	134600	2366620	9650	9650	9650	9650	0
294	20250115	134500	2366620	9650	9650	9650	9650	0
295	20250115	134400	2366620	9650	9650	9650	9650	0
296	20250115	134300	2366620	9650	9650	9650	9650	0
297	20250115	134200	2366620	9650	9650	9650	9650	0
298	20250115	134100	2366620	9650	9650	9650	9650	11
299	20250115	134000	2260470	9640	9640	9640	9640	0
300	20250115	133900	2260470	9640	9640	9640	9640	0
301	20250115	133800	2260470	9640	9640	9640	9640	0
302	20250115	133700	2260470	9640	9640	9640	9640	0
303	20250115	133600	2260470	9640	9640	9640	9640	0
304	20250115	133500	2260470	9640	9640	9640	9640	0
305	20250115	133400	2260470	9640	9640	9640	9640	0
306	20250115	133300	2260470	9640	9640	9640	9640	0
307	20250115	133200	2260470	9640	9640	9640	9640	0
308	20250115	133100	2260470	9640	9640	9640	9640	0
309	20250115	133000	2260470	9640	9640	9640	9640	0
310	20250115	132900	2260470	9640	9640	9640	9640	0
311	20250115	132800	2260470	9640	9640	9640	9640	0
312	20250115	132700	2260470	9640	9640	9640	9640	0
313	20250115	132600	2260470	9640	9640	9640	9640	0
314	20250115	132500	2260470	9640	9640	9640	9640	0
315	20250115	132400	2260470	9640	9640	9640	9640	0
316	20250115	132300	2260470	9640	9640	9640	9640	0
317	20250115	132200	2260470	9640	9640	9640	9640	0
318	20250115	132100	2260470	9640	9640	9640	9640	0
319	20250115	132000	2260470	9640	9640	9640	9640	0
320	20250115	131900	2260470	9640	9640	9640	9640	0
321	20250115	131800	2260470	9640	9640	9640	9640	0
322	20250115	131700	2260470	9640	9640	9640	9640	0
323	20250115	131600	2260470	9640	9640	9640	9640	0
324	20250115	131500	2260470	9640	9640	9640	9640	0
325	20250115	131400	2260470	9640	9640	9640	9640	0
326	20250115	131300	2260470	9640	9640	9640	9640	0
327	20250115	131200	2260470	9640	9640	9640	9640	2
328	20250115	131100	2241190	9660	9660	9660	9660	0
329	20250115	131000	2241190	9660	9660	9660	9660	0
330	20250115	130900	2241190	9660	9660	9660	9660	0
331	20250115	130800	2241190	9660	9660	9660	9660	0
332	20250115	130700	2241190	9660	9660	9660	9660	0
333	20250115	130600	2241190	9660	9660	9660	9660	0
334	20250115	130500	2241190	9660	9660	9660	9660	0
335	20250115	130400	2241190	9660	9660	9660	9660	0
336	20250115	130300	2241190	9660	9660	9660	9660	0
337	20250115	130200	2241190	9660	9660	9660	9660	0
338	20250115	130100	2241190	9660	9660	9660	9660	0
339	20250115	130000	2241190	9660	9660	9660	9660	0
340	20250115	125900	2241190	9660	9660	9660	9660	0
341	20250115	125800	2241190	9660	9660	9660	9660	0
342	20250115	125700	2241190	9660	9660	9660	9660	0
343	20250115	125600	2241190	9660	9660	9660	9660	0
344	20250115	125500	2241190	9660	9660	9660	9660	0
345	20250115	125400	2241190	9660	9660	9660	9660	0
346	20250115	125300	2241190	9660	9660	9660	9660	0
347	20250115	125200	2241190	9660	9660	9660	9660	0
348	20250115	125100	2241190	9660	9660	9660	9660	0
349	20250115	125000	2241190	9660	9660	9660	9660	0
350	20250115	124900	2241190	9660	9660	9660	9660	0
351	20250115	124800	2241190	9660	9660	9660	9660	0
352	20250115	124700	2241190	9660	9660	9660	9660	0
353	20250115	124600	2241190	9660	9660	9660	9660	0
354	20250115	124500	2241190	9660	9660	9660	9660	0
355	20250115	124400	2241190	9660	9660	9660	9660	0
356	20250115	124300	2241190	9660	9660	9660	9660	0
357	20250115	124200	2241190	9660	9660	9660	9660	0
358	20250115	124100	2241190	9660	9660	9660	9660	0
359	20250115	124000	2241190	9660	9660	9660	9660	0
360	20250115	123900	2241190	9660	9660	9660	9660	0
361	20250115	123800	2241190	9660	9660	9660	9660	0
362	20250115	123700	2241190	9660	9660	9660	9660	0
363	20250115	123600	2241190	9660	9660	9660	9660	0
364	20250115	123500	2241190	9660	9660	9660	9660	0
365	20250115	123400	2241190	9660	9660	9660	9660	0
366	20250115	123300	2241190	9660	9660	9660	9660	0
367	20250115	123200	2241190	9660	9660	9660	9660	0
368	20250115	123100	2241190	9660	9660	9660	9660	0
369	20250115	123000	2241190	9660	9660	9660	9660	0
370	20250115	122900	2241190	9660	9660	9660	9660	0
371	20250115	122800	2241190	9660	9660	9660	9660	0
372	20250115	122700	2241190	9660	9660	9660	9660	0
373	20250115	122600	2241190	9660	9660	9660	9660	0
374	20250115	122500	2241190	9660	9660	9660	9660	1
375	20250115	122400	2231530	9660	9660	9660	9660	0
376	20250115	122300	2231530	9660	9660	9660	9660	0
377	20250115	122200	2231530	9660	9660	9660	9660	0
378	20250115	122100	2231530	9660	9660	9660	9660	0
379	20250115	122000	2231530	9660	9660	9660	9660	0
380	20250115	121900	2231530	9660	9660	9660	9660	0
381	20250115	121800	2231530	9660	9660	9660	9660	0
382	20250115	121700	2231530	9660	9660	9660	9660	0
383	20250115	121600	2231530	9660	9660	9660	9660	0
384	20250115	121500	2231530	9660	9660	9660	9660	0
385	20250115	121400	2231530	9660	9660	9660	9660	0
386	20250115	121300	2231530	9660	9660	9660	9660	0
387	20250115	121200	2231530	9660	9660	9660	9660	0
388	20250115	121100	2231530	9660	9660	9660	9660	0
389	20250115	121000	2231530	9660	9660	9660	9660	0
390	20250115	120900	2231530	9660	9660	9660	9660	0
391	20250115	120800	2231530	9660	9660	9660	9660	0
392	20250115	120700	2231530	9660	9660	9660	9660	0
393	20250115	120600	2231530	9660	9660	9660	9660	0
394	20250115	120500	2231530	9660	9660	9660	9660	0
395	20250115	120400	2231530	9660	9660	9660	9660	0
396	20250115	120300	2231530	9660	9660	9660	9660	0
397	20250115	120200	2231530	9660	9660	9660	9660	0
398	20250115	120100	2231530	9660	9660	9660	9660	0
399	20250115	120000	2231530	9660	9660	9660	9660	0
400	20250115	115900	2231530	9660	9660	9660	9660	0
401	20250115	115800	2231530	9660	9660	9660	9660	0
402	20250115	115700	2231530	9660	9660	9660	9660	0
403	20250115	115600	2231530	9660	9660	9660	9660	0
404	20250115	115500	2231530	9660	9660	9660	9660	13
405	20250115	115400	2105950	9730	9730	9730	9730	0
406	20250115	115300	2105950	9730	9730	9730	9730	0
407	20250115	115200	2105950	9730	9730	9730	9730	0
408	20250115	115100	2105950	9730	9730	9730	9730	0
409	20250115	115000	2105950	9730	9730	9730	9730	0
410	20250115	114900	2105950	9730	9730	9730	9730	0
411	20250115	114800	2105950	9730	9730	9730	9730	0
412	20250115	114700	2105950	9730	9730	9730	9730	0
413	20250115	114600	2105950	9730	9730	9730	9730	0
414	20250115	114500	2105950	9730	9730	9730	9730	0
415	20250115	114400	2105950	9730	9730	9730	9730	0
416	20250115	114300	2105950	9730	9730	9730	9730	0
417	20250115	114200	2105950	9730	9730	9730	9730	0
418	20250115	114100	2105950	9730	9730	9730	9730	0
419	20250115	114000	2105950	9730	9730	9730	9730	0
420	20250115	113900	2105950	9730	9730	9730	9730	0
421	20250115	113800	2105950	9730	9730	9730	9730	0
422	20250115	113700	2105950	9730	9730	9730	9730	0
423	20250115	113600	2105950	9730	9730	9730	9730	0
424	20250115	113500	2105950	9730	9730	9730	9730	0
425	20250115	113400	2105950	9730	9730	9730	9730	0
426	20250115	113300	2105950	9730	9730	9730	9730	0
427	20250115	113200	2105950	9730	9730	9730	9730	1
428	20250115	113100	2096220	9740	9740	9740	9740	0
429	20250115	113000	2096220	9740	9740	9740	9740	0
430	20250115	112900	2096220	9740	9740	9740	9740	0
431	20250115	112800	2096220	9740	9740	9740	9740	0
432	20250115	112700	2096220	9740	9660	9740	9660	25
433	20250115	112600	1853510	9630	9630	9630	9630	0
434	20250115	112500	1853510	9630	9630	9630	9630	0
435	20250115	112400	1853510	9630	9630	9630	9630	0
436	20250115	112300	1853510	9630	9630	9630	9630	0
437	20250115	112200	1853510	9630	9630	9630	9630	0
438	20250115	112100	1853510	9630	9630	9630	9630	0
439	20250115	112000	1853510	9630	9630	9630	9630	0
440	20250115	111900	1853510	9630	9630	9630	9630	0
441	20250115	111800	1853510	9630	9630	9630	9630	0
442	20250115	111700	1853510	9630	9630	9630	9630	0
443	20250115	111600	1853510	9630	9630	9630	9630	0
444	20250115	111500	1853510	9630	9630	9630	9630	0
445	20250115	111400	1853510	9630	9630	9630	9630	0
446	20250115	111300	1853510	9630	9640	9670	9630	11
447	20250115	111200	1747460	9600	9600	9600	9600	0
448	20250115	111100	1747460	9600	9600	9600	9600	9
449	20250115	111000	1661060	9590	9580	9590	9580	19
450	20250115	110900	1478900	9580	9580	9580	9580	20
451	20250115	110800	1287300	9580	9580	9580	9580	9
452	20250115	110700	1201080	9580	9580	9580	9580	1
453	20250115	110600	1191500	9550	9550	9550	9550	4
454	20250115	110500	1153300	9530	9530	9530	9530	0
455	20250115	110400	1153300	9530	9530	9530	9530	14
456	20250115	110300	1019880	9550	9550	9550	9550	23
457	20250115	110200	800230	9560	9560	9560	9560	0
458	20250115	110100	800230	9560	9600	9600	9560	27
459	20250115	110000	541230	9610	9610	9610	9610	26
460	20250115	105900	291370	9640	9640	9640	9640	0
461	20250115	105800	291370	9640	9680	9680	9640	3
462	20250115	105700	262370	9690	9690	9690	9690	3
463	20250115	105600	233300	9700	9700	9700	9700	0
464	20250115	105500	233300	9700	9710	9710	9700	5
465	20250115	105400	184770	9720	9720	9720	9720	0
466	20250115	105300	184770	9720	9720	9720	9720	0
467	20250115	105200	184770	9720	9720	9720	9720	0
468	20250115	105100	184770	9720	9720	9720	9720	0
469	20250115	105000	184770	9720	9720	9720	9720	0
470	20250115	104900	184770	9720	9720	9720	9720	0
471	20250115	104800	184770	9720	9720	9720	9720	0
472	20250115	104700	184770	9720	9720	9720	9720	0
473	20250115	104600	184770	9720	9720	9720	9720	0
474	20250115	104500	184770	9720	9720	9720	9720	0
475	20250115	104400	184770	9720	9720	9720	9720	0
476	20250115	104300	184770	9720	9720	9720	9720	0
477	20250115	104200	184770	9720	9720	9720	9720	0
478	20250115	104100	184770	9720	9720	9720	9720	0
479	20250115	104000	184770	9720	9720	9720	9720	0
480	20250115	103900	184770	9720	9720	9720	9720	0
481	20250115	103800	184770	9720	9720	9720	9720	0
482	20250115	103700	184770	9720	9720	9720	9720	0
483	20250115	103600	184770	9720	9720	9720	9720	0
484	20250115	103500	184770	9720	9720	9720	9720	1
485	20250115	103400	175050	9720	9720	9720	9720	0
486	20250115	103300	175050	9720	9720	9720	9720	0
487	20250115	103200	175050	9720	9720	9720	9720	0
488	20250115	103100	175050	9720	9720	9720	9720	0
489	20250115	103000	175050	9720	9720	9720	9720	0
490	20250115	102900	175050	9720	9720	9720	9720	0
491	20250115	102800	175050	9720	9720	9720	9720	0
492	20250115	102700	175050	9720	9720	9720	9720	0
493	20250115	102600	175050	9720	9720	9720	9720	1
494	20250115	102500	165330	9710	9710	9710	9710	0
495	20250115	102400	165330	9710	9710	9710	9710	0
496	20250115	102300	165330	9710	9710	9710	9710	0
497	20250115	102200	165330	9710	9710	9710	9710	0
498	20250115	102100	165330	9710	9710	9710	9710	0
499	20250115	102000	165330	9710	9710	9710	9710	0
500	20250115	101900	165330	9710	9710	9710	9710	1
501	20250115	101800	155620	9720	9720	9720	9720	0
502	20250115	101700	155620	9720	9720	9720	9720	0
503	20250115	101600	155620	9720	9720	9720	9720	1
504	20250115	101500	145900	9710	9710	9710	9710	0
505	20250115	101400	145900	9710	9710	9710	9710	0
506	20250115	101300	145900	9710	9710	9710	9710	0
507	20250115	101200	145900	9710	9710	9710	9710	1
508	20250115	101100	136190	9710	9710	9710	9710	0
509	20250115	101000	136190	9710	9710	9710	9710	0
510	20250115	100900	136190	9710	9710	9710	9710	0
511	20250115	100800	136190	9710	9710	9710	9710	0
512	20250115	100700	136190	9710	9710	9710	9710	6
513	20250115	100600	77930	9720	9720	9720	9720	0
514	20250115	100500	77930	9720	9720	9720	9720	0
515	20250115	100400	77930	9720	9720	9720	9720	0
516	20250115	100300	77930	9720	9720	9720	9720	0
517	20250115	100200	77930	9720	9720	9720	9720	0
518	20250115	100100	77930	9720	9720	9720	9720	0
519	20250115	100000	77930	9720	9720	9720	9720	0
520	20250115	095900	77930	9720	9720	9720	9720	2
521	20250115	095800	58490	9720	9720	9720	9720	0
522	20250115	095700	58490	9720	9720	9720	9720	0
523	20250115	095600	58490	9720	9720	9720	9720	0
524	20250115	095500	58490	9720	9720	9720	9720	0
525	20250115	095400	58490	9720	9720	9720	9720	3
526	20250115	095300	29330	9730	9730	9730	9730	0
527	20250115	095200	29330	9730	9730	9730	9730	0
528	20250115	095100	29330	9730	9730	9730	9730	0
529	20250115	095000	29330	9730	9730	9730	9730	0
530	20250115	094900	29330	9730	9730	9730	9730	0
531	20250115	094800	29330	9730	9730	9730	9730	0
532	20250115	094700	29330	9730	9730	9730	9730	0
533	20250115	094600	29330	9730	9730	9730	9730	0
534	20250115	094500	29330	9730	9730	9730	9730	0
535	20250115	094400	29330	9730	9730	9730	9730	0
536	20250115	094300	29330	9730	9730	9730	9730	0
537	20250115	094200	29330	9730	9730	9730	9730	0
538	20250115	094100	29330	9730	9730	9730	9730	0
539	20250115	094000	29330	9730	9730	9730	9730	0
540	20250115	093900	29330	9730	9730	9730	9730	0
541	20250115	093800	29330	9730	9730	9730	9730	0
542	20250115	093700	29330	9730	9730	9730	9730	0
543	20250115	093600	29330	9730	9730	9730	9730	0
544	20250115	093500	29330	9730	9730	9730	9730	1
545	20250115	093400	19600	9800	9800	9800	9800	0
546	20250115	093300	19600	9800	9800	9800	9800	0
547	20250115	093200	19600	9800	9800	9800	9800	0
548	20250115	093100	19600	9800	9800	9800	9800	0
549	20250115	093000	19600	9800	9800	9800	9800	0
550	20250115	092900	19600	9800	9800	9800	9800	0
551	20250115	092800	19600	9800	9800	9800	9800	0
552	20250115	092700	19600	9800	9800	9800	9800	0
553	20250115	092600	19600	9800	9800	9800	9800	0
554	20250115	092500	19600	9800	9800	9800	9800	0
555	20250115	092400	19600	9800	9800	9800	9800	0
556	20250115	092300	19600	9800	9800	9800	9800	0
557	20250115	092200	19600	9800	9800	9800	9800	0
558	20250115	092100	19600	9800	9800	9800	9800	0
559	20250115	092000	19600	9800	9800	9800	9800	0
560	20250115	091900	19600	9800	9800	9800	9800	0
561	20250115	091800	19600	9800	9800	9800	9800	0
562	20250115	091700	19600	9800	9800	9800	9800	0
563	20250115	091600	19600	9800	9800	9800	9800	0
564	20250115	091500	19600	9800	9800	9800	9800	0
565	20250115	091400	19600	9800	9800	9800	9800	0
566	20250115	091300	19600	9800	9800	9800	9800	0
567	20250115	091200	19600	9800	9800	9800	9800	0
568	20250115	091100	19600	9800	9800	9800	9800	0
569	20250115	091000	19600	9800	9800	9800	9800	0
570	20250115	090900	19600	9800	9800	9800	9800	0
571	20250115	090800	19600	9800	9800	9800	9800	0
572	20250115	090700	19600	9800	9800	9800	9800	0
573	20250115	090600	19600	9800	9800	9800	9800	2
574	20250115	090500	0	9640	9640	9640	9640	0
575	20250115	090400	0	9640	9640	9640	9640	0
576	20250115	090300	0	9640	9640	9640	9640	0
577	20250115	090200	0	9640	9640	9640	9640	0
578	20250115	090100	0	9640	9640	9640	9640	0
579	20250115	090000	0	9640	9640	9640	9640	0