KissMeData/002460/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	183700	101813240	9610	9610	9610	9610	103
3	20250124	183600	101813240	9610	9610	9610	9610	0
4	20250124	183500	101813240	9610	9610	9610	9610	0
5	20250124	183400	101813240	9610	9610	9610	9610	0
6	20250124	183300	101813240	9610	9610	9610	9610	0
7	20250124	183200	101813240	9610	9610	9610	9610	0
8	20250124	183100	101813240	9610	9610	9610	9610	0
9	20250124	183000	101813240	9610	9610	9610	9610	0
10	20250124	182900	101813240	9610	9610	9610	9610	0
11	20250124	182800	101813240	9610	9610	9610	9610	0
12	20250124	182700	101813240	9610	9610	9610	9610	0
13	20250124	182600	101813240	9610	9610	9610	9610	0
14	20250124	182500	101813240	9610	9610	9610	9610	0
15	20250124	182400	101813240	9610	9610	9610	9610	0
16	20250124	182300	101813240	9610	9610	9610	9610	0
17	20250124	182200	101813240	9610	9610	9610	9610	0
18	20250124	182100	101813240	9610	9610	9610	9610	0
19	20250124	182000	101813240	9610	9610	9610	9610	0
20	20250124	181900	101813240	9610	9610	9610	9610	0
21	20250124	181800	101813240	9610	9610	9610	9610	0
22	20250124	181700	101813240	9610	9610	9610	9610	0
23	20250124	181600	101813240	9610	9610	9610	9610	0
24	20250124	181500	101813240	9610	9610	9610	9610	0
25	20250124	181400	101813240	9610	9610	9610	9610	0
26	20250124	181300	101813240	9610	9610	9610	9610	0
27	20250124	181200	101813240	9610	9610	9610	9610	0
28	20250124	181100	101813240	9610	9610	9610	9610	0
29	20250124	181000	101813240	9610	9610	9610	9610	0
30	20250124	180900	101813240	9610	9610	9610	9610	0
31	20250124	180800	101813240	9610	9610	9610	9610	0
32	20250124	180700	101813240	9610	9610	9610	9610	103
33	20250124	180600	101813240	9610	9610	9610	9610	0
34	20250124	180500	101813240	9610	9610	9610	9610	0
35	20250124	180400	101813240	9610	9610	9610	9610	0
36	20250124	180300	101813240	9610	9610	9610	9610	0
37	20250124	180200	101813240	9610	9610	9610	9610	0
38	20250124	180100	101813240	9610	9610	9610	9610	0
39	20250124	180000	101813240	9610	9610	9610	9610	0
40	20250124	175900	101813240	9610	9610	9610	9610	0
41	20250124	175800	101813240	9610	9610	9610	9610	0
42	20250124	175700	101813240	9610	9610	9610	9610	0
43	20250124	175600	101813240	9610	9610	9610	9610	0
44	20250124	175500	101813240	9610	9610	9610	9610	0
45	20250124	175400	101813240	9610	9610	9610	9610	0
46	20250124	175300	101813240	9610	9610	9610	9610	0
47	20250124	175200	101813240	9610	9610	9610	9610	0
48	20250124	175100	101813240	9610	9610	9610	9610	0
49	20250124	175000	101813240	9610	9610	9610	9610	0
50	20250124	174900	101813240	9610	9610	9610	9610	0
51	20250124	174800	101813240	9610	9610	9610	9610	0
52	20250124	174700	101813240	9610	9610	9610	9610	0
53	20250124	174600	101813240	9610	9610	9610	9610	0
54	20250124	174500	101813240	9610	9610	9610	9610	0
55	20250124	174400	101813240	9610	9610	9610	9610	0
56	20250124	174300	101813240	9610	9610	9610	9610	0
57	20250124	174200	101813240	9610	9610	9610	9610	0
58	20250124	174100	101813240	9610	9610	9610	9610	0
59	20250124	174000	101813240	9610	9610	9610	9610	0
60	20250124	173900	101813240	9610	9610	9610	9610	0
61	20250124	173800	101813240	9610	9610	9610	9610	0
62	20250124	173700	101813240	9610	9610	9610	9610	103
63	20250124	173600	101813240	9610	9610	9610	9610	0
64	20250124	173500	101813240	9610	9610	9610	9610	0
65	20250124	173400	101813240	9610	9610	9610	9610	0
66	20250124	173300	101813240	9610	9610	9610	9610	0
67	20250124	173200	101813240	9610	9610	9610	9610	0
68	20250124	173100	101813240	9610	9610	9610	9610	0
69	20250124	173000	101813240	9610	9610	9610	9610	0
70	20250124	172900	101813240	9610	9610	9610	9610	0
71	20250124	172800	101813240	9610	9610	9610	9610	0
72	20250124	172700	101813240	9610	9610	9610	9610	0
73	20250124	172600	101813240	9610	9610	9610	9610	0
74	20250124	172500	101813240	9610	9610	9610	9610	0
75	20250124	172400	101813240	9610	9610	9610	9610	0
76	20250124	172300	101813240	9610	9610	9610	9610	0
77	20250124	172200	101813240	9610	9610	9610	9610	0
78	20250124	172100	101813240	9610	9610	9610	9610	0
79	20250124	172000	101813240	9610	9610	9610	9610	0
80	20250124	171900	101813240	9610	9610	9610	9610	0
81	20250124	171800	101813240	9610	9610	9610	9610	0
82	20250124	171700	101813240	9610	9610	9610	9610	0
83	20250124	171600	101813240	9610	9610	9610	9610	0
84	20250124	171500	101813240	9610	9610	9610	9610	0
85	20250124	171400	101813240	9610	9610	9610	9610	0
86	20250124	171300	101813240	9610	9610	9610	9610	0
87	20250124	171200	101813240	9610	9610	9610	9610	0
88	20250124	171100	101813240	9610	9610	9610	9610	0
89	20250124	171000	101813240	9610	9610	9610	9610	0
90	20250124	170900	101813240	9610	9610	9610	9610	0
91	20250124	170800	101813240	9610	9610	9610	9610	0
92	20250124	170700	101813240	9610	9610	9610	9610	103
93	20250124	170600	101813240	9610	9610	9610	9610	0
94	20250124	170500	101813240	9610	9610	9610	9610	0
95	20250124	170400	101813240	9610	9610	9610	9610	0
96	20250124	170300	101813240	9610	9610	9610	9610	0
97	20250124	170200	101813240	9610	9610	9610	9610	0
98	20250124	170100	101813240	9610	9610	9610	9610	0
99	20250124	170000	101813240	9610	9610	9610	9610	0
100	20250124	165900	101813240	9610	9610	9610	9610	0
101	20250124	165800	101813240	9610	9610	9610	9610	0
102	20250124	165700	101813240	9610	9610	9610	9610	0
103	20250124	165600	101813240	9610	9610	9610	9610	0
104	20250124	165500	101813240	9610	9610	9610	9610	0
105	20250124	165400	101813240	9610	9610	9610	9610	0
106	20250124	165300	101813240	9610	9610	9610	9610	0
107	20250124	165200	101813240	9610	9610	9610	9610	0
108	20250124	165100	101813240	9610	9610	9610	9610	0
109	20250124	165000	101813240	9610	9610	9610	9610	0
110	20250124	164900	101813240	9610	9610	9610	9610	0
111	20250124	164800	101813240	9610	9610	9610	9610	0
112	20250124	164700	101813240	9610	9610	9610	9610	0
113	20250124	164600	101813240	9610	9610	9610	9610	0
114	20250124	164500	101813240	9610	9610	9610	9610	0
115	20250124	164400	101813240	9610	9610	9610	9610	0
116	20250124	164300	101813240	9610	9610	9610	9610	0
117	20250124	164200	101813240	9610	9610	9610	9610	0
118	20250124	164100	101813240	9610	9610	9610	9610	0
119	20250124	164000	101813240	9610	9610	9610	9610	0
120	20250124	163900	101813240	9610	9610	9610	9610	0
121	20250124	163800	101813240	9610	9610	9610	9610	0
122	20250124	163700	101813240	9610	9610	9610	9610	103
123	20250124	163600	101813240	9610	9610	9610	9610	0
124	20250124	163500	101813240	9610	9610	9610	9610	0
125	20250124	163400	101813240	9610	9610	9610	9610	0
126	20250124	163300	101813240	9610	9610	9610	9610	0
127	20250124	163200	101813240	9610	9610	9610	9610	0
128	20250124	163100	101813240	9610	9610	9610	9610	0
129	20250124	163000	101813240	9610	9610	9610	9610	0
130	20250124	162900	101813240	9610	9610	9610	9610	0
131	20250124	162800	101813240	9610	9610	9610	9610	0
132	20250124	162700	101813240	9610	9610	9610	9610	0
133	20250124	162600	101813240	9610	9610	9610	9610	0
134	20250124	162500	101813240	9610	9610	9610	9610	0
135	20250124	162400	101813240	9610	9610	9610	9610	0
136	20250124	162300	101813240	9610	9610	9610	9610	0
137	20250124	162200	101813240	9610	9610	9610	9610	0
138	20250124	162100	101813240	9610	9610	9610	9610	0
139	20250124	162000	101813240	9610	9610	9610	9610	0
140	20250124	161900	101813240	9610	9610	9610	9610	0
141	20250124	161800	101813240	9610	9610	9610	9610	0
142	20250124	161700	101813240	9610	9610	9610	9610	0
143	20250124	161600	101813240	9610	9610	9610	9610	0
144	20250124	161500	101813240	9610	9610	9610	9610	0
145	20250124	161400	101813240	9610	9610	9610	9610	0
146	20250124	161300	101813240	9610	9610	9610	9610	0
147	20250124	161200	101813240	9610	9610	9610	9610	0
148	20250124	161100	101813240	9610	9610	9610	9610	0
149	20250124	161000	101813240	9610	9610	9610	9610	0
150	20250124	160900	101813240	9610	9610	9610	9610	0
151	20250124	160800	101813240	9610	9610	9610	9610	0
152	20250124	160700	101813240	9610	9610	9610	9610	103
153	20250124	160600	101813240	9610	9610	9610	9610	0
154	20250124	160500	101813240	9610	9610	9610	9610	0
155	20250124	160400	101813240	9610	9610	9610	9610	0
156	20250124	160300	101813240	9610	9610	9610	9610	0
157	20250124	160200	101813240	9610	9610	9610	9610	0
158	20250124	160100	101813240	9610	9610	9610	9610	0
159	20250124	160000	101813240	9610	9610	9610	9610	0
160	20250124	155900	101813240	9610	9610	9610	9610	0
161	20250124	155800	101813240	9610	9610	9610	9610	0
162	20250124	155700	101813240	9610	9610	9610	9610	0
163	20250124	155600	101813240	9610	9610	9610	9610	0
164	20250124	155500	101813240	9610	9610	9610	9610	0
165	20250124	155400	101813240	9610	9610	9610	9610	0
166	20250124	155300	101813240	9610	9610	9610	9610	0
167	20250124	155200	101813240	9610	9610	9610	9610	0
168	20250124	155100	101813240	9610	9610	9610	9610	0
169	20250124	155000	101813240	9610	9610	9610	9610	0
170	20250124	154900	101813240	9610	9610	9610	9610	0
171	20250124	154800	101813240	9610	9610	9610	9610	0
172	20250124	154700	101813240	9610	9610	9610	9610	0
173	20250124	154600	101813240	9610	9610	9610	9610	0
174	20250124	154500	101813240	9610	9610	9610	9610	0
175	20250124	154400	101813240	9610	9610	9610	9610	0
176	20250124	154300	101813240	9610	9610	9610	9610	0
177	20250124	154200	101813240	9610	9610	9610	9610	0
178	20250124	154100	101813240	9610	9610	9610	9610	0
179	20250124	154000	101813240	9610	9610	9610	9610	0
180	20250124	153900	101813240	9610	9610	9610	9610	0
181	20250124	153800	101813240	9610	9610	9610	9610	0
182	20250124	153700	101813240	9610	9610	9610	9610	103
183	20250124	153600	101813240	9610	9610	9610	9610	0
184	20250124	153500	101813240	9610	9610	9610	9610	0
185	20250124	153400	101813240	9610	9610	9610	9610	0
186	20250124	153300	101813240	9610	9610	9610	9610	0
187	20250124	153200	101813240	9610	9610	9610	9610	0
188	20250124	153100	101813240	9610	9610	9610	9610	0
189	20250124	153000	101813240	9610	9610	9610	9610	103
190	20250124	152900	100823410	9610	9610	9610	9610	0
191	20250124	152800	100823410	9610	9610	9610	9610	0
192	20250124	152700	100823410	9610	9610	9610	9610	0
193	20250124	152600	100823410	9610	9610	9610	9610	0
194	20250124	152500	100823410	9610	9610	9610	9610	0
195	20250124	152400	100823410	9610	9610	9610	9610	0
196	20250124	152300	100823410	9610	9610	9610	9610	0
197	20250124	152200	100823410	9610	9610	9610	9610	0
198	20250124	152100	100823410	9610	9610	9610	9610	0
199	20250124	152000	100823410	9610	9610	9610	9610	0
200	20250124	151900	100823410	9610	9610	9610	9610	0
201	20250124	151800	100823410	9610	9610	9610	9610	0
202	20250124	151700	100823410	9610	9610	9610	9610	0
203	20250124	151600	100823410	9610	9610	9610	9610	0
204	20250124	151500	100823410	9610	9610	9610	9610	0
205	20250124	151400	100823410	9610	9610	9610	9610	0
206	20250124	151300	100823410	9610	9610	9610	9610	0
207	20250124	151200	100823410	9610	9610	9610	9610	0
208	20250124	151100	100823410	9610	9610	9610	9610	0
209	20250124	151000	100823410	9610	9610	9610	9610	0
210	20250124	150900	100823410	9610	9610	9610	9610	0
211	20250124	150800	100823410	9610	9610	9610	9610	0
212	20250124	150700	100823410	9610	9610	9610	9610	0
213	20250124	150600	100823410	9610	9610	9610	9610	0
214	20250124	150500	100823410	9610	9610	9610	9610	0
215	20250124	150400	100823410	9610	9610	9610	9610	0
216	20250124	150300	100823410	9610	9610	9610	9610	0
217	20250124	150200	100823410	9610	9610	9610	9610	0
218	20250124	150100	100823410	9610	9610	9610	9610	0
219	20250124	150000	100823410	9610	9610	9610	9610	0
220	20250124	145900	100823410	9610	9610	9610	9610	0
221	20250124	145800	100823410	9610	9610	9610	9610	0
222	20250124	145700	100823410	9610	9610	9610	9610	0
223	20250124	145600	100823410	9610	9610	9610	9610	0
224	20250124	145500	100823410	9610	9610	9610	9610	0
225	20250124	145400	100823410	9610	9610	9610	9610	0
226	20250124	145300	100823410	9610	9610	9610	9610	0
227	20250124	145200	100823410	9610	9620	9620	9610	53
228	20250124	145100	100313810	9660	9660	9660	9660	0
229	20250124	145000	100313810	9660	9660	9660	9660	0
230	20250124	144900	100313810	9660	9660	9660	9660	0
231	20250124	144800	100313810	9660	9660	9660	9660	0
232	20250124	144700	100313810	9660	9660	9660	9660	0
233	20250124	144600	100313810	9660	9660	9660	9660	0
234	20250124	144500	100313810	9660	9660	9660	9660	0
235	20250124	144400	100313810	9660	9660	9660	9660	0
236	20250124	144300	100313810	9660	9660	9660	9660	0
237	20250124	144200	100313810	9660	9660	9660	9660	0
238	20250124	144100	100313810	9660	9660	9660	9660	0
239	20250124	144000	100313810	9660	9630	9660	9630	501
240	20250124	143900	95489150	9600	9600	9600	9600	0
241	20250124	143800	95489150	9600	9620	9620	9600	228
242	20250124	143700	93299290	9630	9630	9630	9630	0
243	20250124	143600	93299290	9630	9630	9630	9630	0
244	20250124	143500	93299290	9630	9630	9630	9630	0
245	20250124	143400	93299290	9630	9630	9630	9630	0
246	20250124	143300	93299290	9630	9630	9630	9630	0
247	20250124	143200	93299290	9630	9630	9630	9630	0
248	20250124	143100	93299290	9630	9630	9630	9630	0
249	20250124	143000	93299290	9630	9630	9630	9630	0
250	20250124	142900	93299290	9630	9630	9630	9630	0
251	20250124	142800	93299290	9630	9630	9630	9630	0
252	20250124	142700	93299290	9630	9630	9630	9630	0
253	20250124	142600	93299290	9630	9630	9630	9630	0
254	20250124	142500	93299290	9630	9630	9630	9630	0
255	20250124	142400	93299290	9630	9630	9630	9630	0
256	20250124	142300	93299290	9630	9630	9630	9630	0
257	20250124	142200	93299290	9630	9630	9630	9630	0
258	20250124	142100	93299290	9630	9630	9630	9630	0
259	20250124	142000	93299290	9630	9630	9630	9630	0
260	20250124	141900	93299290	9630	9630	9630	9630	0
261	20250124	141800	93299290	9630	9630	9630	9630	0
262	20250124	141700	93299290	9630	9630	9630	9630	0
263	20250124	141600	93299290	9630	9630	9630	9630	0
264	20250124	141500	93299290	9630	9630	9630	9630	0
265	20250124	141400	93299290	9630	9630	9630	9630	0
266	20250124	141300	93299290	9630	9630	9630	9630	0
267	20250124	141200	93299290	9630	9630	9630	9630	0
268	20250124	141100	93299290	9630	9630	9630	9630	580
269	20250124	141000	87713890	9630	9630	9630	9630	0
270	20250124	140900	87713890	9630	9630	9630	9630	0
271	20250124	140800	87713890	9630	9630	9630	9630	14
272	20250124	140700	87579070	9630	9630	9630	9630	0
273	20250124	140600	87579070	9630	9630	9630	9630	0
274	20250124	140500	87579070	9630	9630	9630	9630	0
275	20250124	140400	87579070	9630	9630	9630	9630	0
276	20250124	140300	87579070	9630	9630	9630	9630	0
277	20250124	140200	87579070	9630	9630	9630	9630	0
278	20250124	140100	87579070	9630	9630	9630	9630	0
279	20250124	140000	87579070	9630	9630	9630	9630	0
280	20250124	135900	87579070	9630	9630	9630	9630	0
281	20250124	135800	87579070	9630	9630	9630	9630	0
282	20250124	135700	87579070	9630	9630	9630	9630	0
283	20250124	135600	87579070	9630	9630	9630	9630	0
284	20250124	135500	87579070	9630	9630	9630	9630	5
285	20250124	135400	87530920	9620	9620	9620	9620	0
286	20250124	135300	87530920	9620	9620	9620	9620	0
287	20250124	135200	87530920	9620	9620	9620	9620	0
288	20250124	135100	87530920	9620	9620	9620	9620	0
289	20250124	135000	87530920	9620	9620	9620	9620	0
290	20250124	134900	87530920	9620	9620	9620	9620	0
291	20250124	134800	87530920	9620	9620	9620	9620	0
292	20250124	134700	87530920	9620	9620	9620	9620	0
293	20250124	134600	87530920	9620	9620	9620	9620	0
294	20250124	134500	87530920	9620	9620	9620	9620	0
295	20250124	134400	87530920	9620	9620	9620	9620	0
296	20250124	134300	87530920	9620	9620	9620	9620	0
297	20250124	134200	87530920	9620	9620	9620	9620	0
298	20250124	134100	87530920	9620	9620	9620	9620	0
299	20250124	134000	87530920	9620	9620	9620	9620	36
300	20250124	133900	87184600	9620	9620	9620	9620	0
301	20250124	133800	87184600	9620	9620	9620	9620	0
302	20250124	133700	87184600	9620	9620	9620	9620	0
303	20250124	133600	87184600	9620	9620	9620	9620	0
304	20250124	133500	87184600	9620	9620	9620	9620	0
305	20250124	133400	87184600	9620	9620	9620	9620	0
306	20250124	133300	87184600	9620	9620	9620	9620	0
307	20250124	133200	87184600	9620	9620	9620	9620	0
308	20250124	133100	87184600	9620	9620	9620	9620	0
309	20250124	133000	87184600	9620	9620	9620	9620	0
310	20250124	132900	87184600	9620	9620	9620	9620	0
311	20250124	132800	87184600	9620	9620	9620	9620	15
312	20250124	132700	87040300	9620	9620	9620	9620	0
313	20250124	132600	87040300	9620	9620	9620	9620	0
314	20250124	132500	87040300	9620	9620	9620	9620	1
315	20250124	132400	87030680	9620	9620	9620	9620	0
316	20250124	132300	87030680	9620	9620	9620	9620	680
317	20250124	132200	80489080	9610	9610	9610	9610	0
318	20250124	132100	80489080	9610	9610	9610	9610	0
319	20250124	132000	80489080	9610	9610	9610	9610	0
320	20250124	131900	80489080	9610	9610	9610	9610	0
321	20250124	131800	80489080	9610	9610	9610	9610	0
322	20250124	131700	80489080	9610	9610	9610	9610	0
323	20250124	131600	80489080	9610	9610	9610	9610	0
324	20250124	131500	80489080	9610	9610	9610	9610	0
325	20250124	131400	80489080	9610	9610	9610	9610	0
326	20250124	131300	80489080	9610	9610	9610	9610	0
327	20250124	131200	80489080	9610	9610	9610	9610	0
328	20250124	131100	80489080	9610	9610	9610	9610	0
329	20250124	131000	80489080	9610	9610	9610	9610	0
330	20250124	130900	80489080	9610	9610	9610	9610	0
331	20250124	130800	80489080	9610	9610	9610	9610	0
332	20250124	130700	80489080	9610	9610	9610	9610	0
333	20250124	130600	80489080	9610	9610	9610	9610	0
334	20250124	130500	80489080	9610	9610	9610	9610	0
335	20250124	130400	80489080	9610	9610	9610	9610	0
336	20250124	130300	80489080	9610	9610	9610	9610	0
337	20250124	130200	80489080	9610	9610	9610	9610	0
338	20250124	130100	80489080	9610	9610	9610	9610	51
339	20250124	130000	79998970	9610	9610	9610	9610	0
340	20250124	125900	79998970	9610	9610	9610	9610	0
341	20250124	125800	79998970	9610	9610	9610	9610	0
342	20250124	125700	79998970	9610	9610	9610	9610	0
343	20250124	125600	79998970	9610	9610	9610	9610	0
344	20250124	125500	79998970	9610	9610	9610	9610	0
345	20250124	125400	79998970	9610	9610	9610	9610	0
346	20250124	125300	79998970	9610	9610	9610	9610	0
347	20250124	125200	79998970	9610	9610	9610	9610	0
348	20250124	125100	79998970	9610	9610	9610	9610	0
349	20250124	125000	79998970	9610	9610	9610	9610	0
350	20250124	124900	79998970	9610	9610	9610	9610	0
351	20250124	124800	79998970	9610	9610	9610	9610	1
352	20250124	124700	79989360	9610	9610	9610	9610	0
353	20250124	124600	79989360	9610	9610	9610	9610	0
354	20250124	124500	79989360	9610	9610	9610	9610	0
355	20250124	124400	79989360	9610	9610	9610	9610	0
356	20250124	124300	79989360	9610	9610	9610	9610	0
357	20250124	124200	79989360	9610	9610	9610	9610	0
358	20250124	124100	79989360	9610	9610	9610	9610	0
359	20250124	124000	79989360	9610	9610	9610	9610	0
360	20250124	123900	79989360	9610	9610	9610	9610	4
361	20250124	123800	79950920	9600	9600	9600	9600	0
362	20250124	123700	79950920	9600	9600	9600	9600	0
363	20250124	123600	79950920	9600	9600	9600	9600	0
364	20250124	123500	79950920	9600	9600	9600	9600	0
365	20250124	123400	79950920	9600	9600	9600	9600	1
366	20250124	123300	79941320	9600	9600	9600	9600	0
367	20250124	123200	79941320	9600	9600	9600	9600	0
368	20250124	123100	79941320	9600	9600	9600	9600	0
369	20250124	123000	79941320	9600	9600	9600	9600	0
370	20250124	122900	79941320	9600	9600	9600	9600	0
371	20250124	122800	79941320	9600	9600	9600	9600	0
372	20250124	122700	79941320	9600	9600	9600	9600	0
373	20250124	122600	79941320	9600	9600	9600	9600	0
374	20250124	122500	79941320	9600	9600	9600	9600	0
375	20250124	122400	79941320	9600	9600	9600	9600	0
376	20250124	122300	79941320	9600	9600	9600	9600	0
377	20250124	122200	79941320	9600	9600	9600	9600	0
378	20250124	122100	79941320	9600	9600	9600	9600	0
379	20250124	122000	79941320	9600	9600	9600	9600	0
380	20250124	121900	79941320	9600	9600	9600	9600	0
381	20250124	121800	79941320	9600	9600	9600	9600	0
382	20250124	121700	79941320	9600	9600	9600	9600	416
383	20250124	121600	75947720	9600	9600	9600	9600	0
384	20250124	121500	75947720	9600	9600	9600	9600	0
385	20250124	121400	75947720	9600	9600	9600	9600	0
386	20250124	121300	75947720	9600	9600	9600	9600	0
387	20250124	121200	75947720	9600	9600	9600	9600	0
388	20250124	121100	75947720	9600	9600	9600	9600	0
389	20250124	121000	75947720	9600	9600	9600	9600	0
390	20250124	120900	75947720	9600	9600	9600	9600	0
391	20250124	120800	75947720	9600	9600	9600	9600	0
392	20250124	120700	75947720	9600	9600	9600	9600	0
393	20250124	120600	75947720	9600	9600	9600	9600	0
394	20250124	120500	75947720	9600	9600	9600	9600	0
395	20250124	120400	75947720	9600	9600	9600	9600	0
396	20250124	120300	75947720	9600	9600	9600	9600	300
397	20250124	120200	73067720	9600	9600	9600	9600	0
398	20250124	120100	73067720	9600	9600	9600	9600	0
399	20250124	120000	73067720	9600	9640	9640	9600	313
400	20250124	115900	70059750	9640	9640	9640	9640	0
401	20250124	115800	70059750	9640	9640	9640	9640	0
402	20250124	115700	70059750	9640	9640	9640	9640	0
403	20250124	115600	70059750	9640	9640	9640	9640	0
404	20250124	115500	70059750	9640	9640	9640	9640	1
405	20250124	115400	70050110	9660	9660	9660	9660	0
406	20250124	115300	70050110	9660	9660	9660	9660	0
407	20250124	115200	70050110	9660	9660	9660	9660	0
408	20250124	115100	70050110	9660	9660	9660	9660	0
409	20250124	115000	70050110	9660	9660	9660	9660	0
410	20250124	114900	70050110	9660	9660	9660	9660	0
411	20250124	114800	70050110	9660	9660	9660	9660	0
412	20250124	114700	70050110	9660	9660	9660	9660	0
413	20250124	114600	70050110	9660	9660	9660	9660	0
414	20250124	114500	70050110	9660	9660	9660	9660	0
415	20250124	114400	70050110	9660	9660	9660	9660	0
416	20250124	114300	70050110	9660	9660	9660	9660	0
417	20250124	114200	70050110	9660	9660	9660	9660	0
418	20250124	114100	70050110	9660	9660	9660	9660	0
419	20250124	114000	70050110	9660	9660	9660	9660	0
420	20250124	113900	70050110	9660	9660	9660	9660	0
421	20250124	113800	70050110	9660	9660	9660	9660	0
422	20250124	113700	70050110	9660	9660	9660	9660	0
423	20250124	113600	70050110	9660	9660	9660	9660	0
424	20250124	113500	70050110	9660	9660	9660	9660	0
425	20250124	113400	70050110	9660	9660	9660	9660	0
426	20250124	113300	70050110	9660	9660	9660	9660	0
427	20250124	113200	70050110	9660	9660	9660	9660	0
428	20250124	113100	70050110	9660	9660	9660	9660	0
429	20250124	113000	70050110	9660	9660	9660	9660	0
430	20250124	112900	70050110	9660	9660	9660	9660	0
431	20250124	112800	70050110	9660	9660	9660	9660	0
432	20250124	112700	70050110	9660	9660	9660	9660	0
433	20250124	112600	70050110	9660	9660	9660	9660	0
434	20250124	112500	70050110	9660	9660	9660	9660	0
435	20250124	112400	70050110	9660	9660	9660	9660	0
436	20250124	112300	70050110	9660	9660	9660	9660	0
437	20250124	112200	70050110	9660	9660	9660	9660	0
438	20250124	112100	70050110	9660	9660	9660	9660	0
439	20250124	112000	70050110	9660	9660	9660	9660	0
440	20250124	111900	70050110	9660	9660	9660	9660	0
441	20250124	111800	70050110	9660	9660	9660	9660	0
442	20250124	111700	70050110	9660	9660	9660	9660	0
443	20250124	111600	70050110	9660	9660	9660	9660	2
444	20250124	111500	70030790	9680	9680	9680	9680	0
445	20250124	111400	70030790	9680	9680	9680	9680	0
446	20250124	111300	70030790	9680	9680	9680	9680	0
447	20250124	111200	70030790	9680	9680	9680	9680	0
448	20250124	111100	70030790	9680	9680	9680	9680	0
449	20250124	111000	70030790	9680	9680	9680	9680	0
450	20250124	110900	70030790	9680	9680	9680	9680	0
451	20250124	110800	70030790	9680	9680	9680	9680	0
452	20250124	110700	70030790	9680	9680	9680	9680	0
453	20250124	110600	70030790	9680	9630	9680	9630	904
454	20250124	110500	61324870	9620	9620	9620	9620	0
455	20250124	110400	61324870	9620	9620	9620	9620	0
456	20250124	110300	61324870	9620	9620	9620	9620	19
457	20250124	110200	61142090	9620	9620	9620	9620	0
458	20250124	110100	61142090	9620	9620	9620	9620	0
459	20250124	110000	61142090	9620	9620	9620	9620	0
460	20250124	105900	61142090	9620	9620	9620	9620	1
461	20250124	105800	61132470	9610	9610	9610	9610	0
462	20250124	105700	61132470	9610	9610	9610	9610	0
463	20250124	105600	61132470	9610	9610	9610	9610	0
464	20250124	105500	61132470	9610	9610	9610	9610	1
465	20250124	105400	61122860	9620	9620	9620	9620	0
466	20250124	105300	61122860	9620	9620	9620	9620	1
467	20250124	105200	61113240	9620	9620	9620	9620	0
468	20250124	105100	61113240	9620	9620	9620	9620	0
469	20250124	105000	61113240	9620	9620	9620	9620	0
470	20250124	104900	61113240	9620	9610	9620	9610	2
471	20250124	104800	61094010	9630	9630	9630	9630	0
472	20250124	104700	61094010	9630	9630	9630	9630	0
473	20250124	104600	61094010	9630	9630	9630	9630	1
474	20250124	104500	61084380	9640	9640	9640	9640	0
475	20250124	104400	61084380	9640	9640	9640	9640	0
476	20250124	104300	61084380	9640	9640	9640	9640	0
477	20250124	104200	61084380	9640	9640	9640	9640	0
478	20250124	104100	61084380	9640	9640	9640	9640	0
479	20250124	104000	61084380	9640	9640	9640	9640	0
480	20250124	103900	61084380	9640	9640	9640	9640	0
481	20250124	103800	61084380	9640	9640	9640	9640	0
482	20250124	103700	61084380	9640	9640	9640	9640	0
483	20250124	103600	61084380	9640	9640	9640	9640	0
484	20250124	103500	61084380	9640	9640	9640	9640	0
485	20250124	103400	61084380	9640	9640	9640	9640	1
486	20250124	103300	61074740	9610	9610	9610	9610	0
487	20250124	103200	61074740	9610	9660	9660	9600	5037
488	20250124	103100	12595510	9670	9670	9670	9670	0
489	20250124	103000	12595510	9670	9700	9700	9670	35
490	20250124	102900	12257030	9770	9770	9770	9770	0
491	20250124	102800	12257030	9770	9770	9770	9770	0
492	20250124	102700	12257030	9770	9770	9770	9770	0
493	20250124	102600	12257030	9770	9770	9770	9770	0
494	20250124	102500	12257030	9770	9770	9770	9770	0
495	20250124	102400	12257030	9770	9770	9770	9770	0
496	20250124	102300	12257030	9770	9770	9770	9770	0
497	20250124	102200	12257030	9770	9770	9770	9770	0
498	20250124	102100	12257030	9770	9770	9770	9770	0
499	20250124	102000	12257030	9770	9770	9770	9770	0
500	20250124	101900	12257030	9770	9770	9770	9770	0
501	20250124	101800	12257030	9770	9770	9770	9770	0
502	20250124	101700	12257030	9770	9770	9770	9770	0
503	20250124	101600	12257030	9770	9770	9770	9770	1
504	20250124	101500	12247260	9660	9660	9660	9660	0
505	20250124	101400	12247260	9660	9660	9660	9660	0
506	20250124	101300	12247260	9660	9660	9660	9660	0
507	20250124	101200	12247260	9660	9660	9660	9660	0
508	20250124	101100	12247260	9660	9660	9660	9660	0
509	20250124	101000	12247260	9660	9660	9660	9660	0
510	20250124	100900	12247260	9660	9660	9660	9660	0
511	20250124	100800	12247260	9660	9660	9660	9660	0
512	20250124	100700	12247260	9660	9660	9660	9660	0
513	20250124	100600	12247260	9660	9660	9660	9660	0
514	20250124	100500	12247260	9660	9660	9660	9660	0
515	20250124	100400	12247260	9660	9660	9660	9660	0
516	20250124	100300	12247260	9660	9660	9660	9660	0
517	20250124	100200	12247260	9660	9660	9660	9660	0
518	20250124	100100	12247260	9660	9660	9660	9660	0
519	20250124	100000	12247260	9660	9660	9660	9660	0
520	20250124	095900	12247260	9660	9660	9660	9660	0
521	20250124	095800	12247260	9660	9660	9660	9660	0
522	20250124	095700	12247260	9660	9660	9660	9660	0
523	20250124	095600	12247260	9660	9660	9660	9660	0
524	20250124	095500	12247260	9660	9660	9660	9660	0
525	20250124	095400	12247260	9660	9660	9660	9660	0
526	20250124	095300	12247260	9660	9660	9660	9660	0
527	20250124	095200	12247260	9660	9660	9660	9660	0
528	20250124	095100	12247260	9660	9660	9660	9660	2
529	20250124	095000	12227940	9660	9630	9660	9630	2
530	20250124	094900	12208650	9650	9650	9650	9650	0
531	20250124	094800	12208650	9650	9650	9650	9650	0
532	20250124	094700	12208650	9650	9630	9660	9630	325
533	20250124	094600	9069450	9630	9630	9630	9630	0
534	20250124	094500	9069450	9630	9630	9630	9630	0
535	20250124	094400	9069450	9630	9630	9630	9630	0
536	20250124	094300	9069450	9630	9630	9630	9630	0
537	20250124	094200	9069450	9630	9630	9630	9630	0
538	20250124	094100	9069450	9630	9630	9630	9630	0
539	20250124	094000	9069450	9630	9630	9630	9630	0
540	20250124	093900	9069450	9630	9630	9630	9630	0
541	20250124	093800	9069450	9630	9630	9630	9630	10
542	20250124	093700	8973150	9630	9630	9630	9630	0
543	20250124	093600	8973150	9630	9630	9630	9630	15
544	20250124	093500	8828700	9630	9630	9630	9630	46
545	20250124	093400	8385720	9640	9670	9670	9640	177
546	20250124	093300	6677400	9650	9660	9660	9650	3
547	20250124	093200	6648440	9690	9690	9690	9690	0
548	20250124	093100	6648440	9690	9690	9690	9690	0
549	20250124	093000	6648440	9690	9690	9690	9690	0
550	20250124	092900	6648440	9690	9690	9690	9690	0
551	20250124	092800	6648440	9690	9690	9690	9690	0
552	20250124	092700	6648440	9690	9690	9690	9690	0
553	20250124	092600	6648440	9690	9690	9690	9690	0
554	20250124	092500	6648440	9690	9690	9690	9690	0
555	20250124	092400	6648440	9690	9690	9690	9690	0
556	20250124	092300	6648440	9690	9640	9690	9640	3
557	20250124	092200	6619450	9630	9630	9630	9630	0
558	20250124	092100	6619450	9630	9660	9660	9630	100
559	20250124	092000	5656330	9700	9640	9700	9640	2
560	20250124	091900	5636990	9680	9650	9700	9650	4
561	20250124	091800	5598260	9710	9660	9710	9640	10
562	20250124	091700	5501560	9700	9700	9700	9630	503
563	20250124	091600	651090	9650	9650	9650	9650	0
564	20250124	091500	651090	9650	9650	9650	9650	0
565	20250124	091400	651090	9650	9650	9650	9650	0
566	20250124	091300	651090	9650	9650	9650	9650	0
567	20250124	091200	651090	9650	9650	9650	9650	0
568	20250124	091100	651090	9650	9650	9650	9650	0
569	20250124	091000	651090	9650	9650	9650	9650	0
570	20250124	090900	651090	9650	9650	9650	9650	0
571	20250124	090800	651090	9650	9750	9750	9650	51
572	20250124	090700	156890	9840	9840	9840	9840	0
573	20250124	090600	156890	9840	9840	9840	9840	0
574	20250124	090500	156890	9840	9840	9840	9840	0
575	20250124	090400	156890	9840	9840	9840	9840	0
576	20250124	090300	156890	9840	9830	9840	9830	4
577	20250124	090200	117550	9750	9800	9800	9750	11
578	20250124	090100	9800	9800	9800	9800	9800	0
579	20250124	090000	9800	9800	9800	9800	9800	1