KissMeData/001460/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	183400	18894200	29700	29700	29700	29700	13
3	20250110	183300	18894200	29700	29700	29700	29700	0
4	20250110	183200	18894200	29700	29700	29700	29700	0
5	20250110	183100	18894200	29700	29700	29700	29700	0
6	20250110	183000	18894200	29700	29700	29700	29700	0
7	20250110	182900	18894200	29700	29700	29700	29700	0
8	20250110	182800	18894200	29700	29700	29700	29700	0
9	20250110	182700	18894200	29700	29700	29700	29700	0
10	20250110	182600	18894200	29700	29700	29700	29700	0
11	20250110	182500	18894200	29700	29700	29700	29700	0
12	20250110	182400	18894200	29700	29700	29700	29700	0
13	20250110	182300	18894200	29700	29700	29700	29700	0
14	20250110	182200	18894200	29700	29700	29700	29700	0
15	20250110	182100	18894200	29700	29700	29700	29700	0
16	20250110	182000	18894200	29700	29700	29700	29700	0
17	20250110	181900	18894200	29700	29700	29700	29700	0
18	20250110	181800	18894200	29700	29700	29700	29700	0
19	20250110	181700	18894200	29700	29700	29700	29700	0
20	20250110	181600	18894200	29700	29700	29700	29700	0
21	20250110	181500	18894200	29700	29700	29700	29700	0
22	20250110	181400	18894200	29700	29700	29700	29700	0
23	20250110	181300	18894200	29700	29700	29700	29700	0
24	20250110	181200	18894200	29700	29700	29700	29700	0
25	20250110	181100	18894200	29700	29700	29700	29700	0
26	20250110	181000	18894200	29700	29700	29700	29700	0
27	20250110	180900	18894200	29700	29700	29700	29700	0
28	20250110	180800	18894200	29700	29700	29700	29700	0
29	20250110	180700	18894200	29700	29700	29700	29700	0
30	20250110	180600	18894200	29700	29700	29700	29700	0
31	20250110	180500	18894200	29700	29700	29700	29700	0
32	20250110	180400	18894200	29700	29700	29700	29700	13
33	20250110	180300	18894200	29700	29700	29700	29700	0
34	20250110	180200	18894200	29700	29700	29700	29700	0
35	20250110	180100	18894200	29700	29700	29700	29700	0
36	20250110	180000	18894200	29700	29700	29700	29700	0
37	20250110	175900	18894200	29700	29700	29700	29700	0
38	20250110	175800	18894200	29700	29700	29700	29700	0
39	20250110	175700	18894200	29700	29700	29700	29700	0
40	20250110	175600	18894200	29700	29700	29700	29700	0
41	20250110	175500	18894200	29700	29700	29700	29700	0
42	20250110	175400	18894200	29700	29700	29700	29700	0
43	20250110	175300	18894200	29700	29700	29700	29700	0
44	20250110	175200	18894200	29700	29700	29700	29700	0
45	20250110	175100	18894200	29700	29700	29700	29700	0
46	20250110	175000	18894200	29700	29700	29700	29700	0
47	20250110	174900	18894200	29700	29700	29700	29700	0
48	20250110	174800	18894200	29700	29700	29700	29700	0
49	20250110	174700	18894200	29700	29700	29700	29700	0
50	20250110	174600	18894200	29700	29700	29700	29700	0
51	20250110	174500	18894200	29700	29700	29700	29700	0
52	20250110	174400	18894200	29700	29700	29700	29700	0
53	20250110	174300	18894200	29700	29700	29700	29700	0
54	20250110	174200	18894200	29700	29700	29700	29700	0
55	20250110	174100	18894200	29700	29700	29700	29700	0
56	20250110	174000	18894200	29700	29700	29700	29700	0
57	20250110	173900	18894200	29700	29700	29700	29700	0
58	20250110	173800	18894200	29700	29700	29700	29700	0
59	20250110	173700	18894200	29700	29700	29700	29700	0
60	20250110	173600	18894200	29700	29700	29700	29700	0
61	20250110	173500	18894200	29700	29700	29700	29700	0
62	20250110	173400	18894200	29700	29700	29700	29700	13
63	20250110	173300	18894200	29700	29700	29700	29700	0
64	20250110	173200	18894200	29700	29700	29700	29700	0
65	20250110	173100	18894200	29700	29700	29700	29700	0
66	20250110	173000	18894200	29700	29700	29700	29700	0
67	20250110	172900	18894200	29700	29700	29700	29700	0
68	20250110	172800	18894200	29700	29700	29700	29700	0
69	20250110	172700	18894200	29700	29700	29700	29700	0
70	20250110	172600	18894200	29700	29700	29700	29700	0
71	20250110	172500	18894200	29700	29700	29700	29700	0
72	20250110	172400	18894200	29700	29700	29700	29700	0
73	20250110	172300	18894200	29700	29700	29700	29700	0
74	20250110	172200	18894200	29700	29700	29700	29700	0
75	20250110	172100	18894200	29700	29700	29700	29700	0
76	20250110	172000	18894200	29700	29700	29700	29700	0
77	20250110	171900	18894200	29700	29700	29700	29700	0
78	20250110	171800	18894200	29700	29700	29700	29700	0
79	20250110	171700	18894200	29700	29700	29700	29700	0
80	20250110	171600	18894200	29700	29700	29700	29700	0
81	20250110	171500	18894200	29700	29700	29700	29700	0
82	20250110	171400	18894200	29700	29700	29700	29700	0
83	20250110	171300	18894200	29700	29700	29700	29700	0
84	20250110	171200	18894200	29700	29700	29700	29700	0
85	20250110	171100	18894200	29700	29700	29700	29700	0
86	20250110	171000	18894200	29700	29700	29700	29700	0
87	20250110	170900	18894200	29700	29700	29700	29700	0
88	20250110	170800	18894200	29700	29700	29700	29700	0
89	20250110	170700	18894200	29700	29700	29700	29700	0
90	20250110	170600	18894200	29700	29700	29700	29700	0
91	20250110	170500	18894200	29700	29700	29700	29700	0
92	20250110	170400	18894200	29700	29700	29700	29700	13
93	20250110	170300	18894200	29700	29700	29700	29700	0
94	20250110	170200	18894200	29700	29700	29700	29700	0
95	20250110	170100	18894200	29700	29700	29700	29700	0
96	20250110	170000	18894200	29700	29700	29700	29700	0
97	20250110	165900	18894200	29700	29700	29700	29700	0
98	20250110	165800	18894200	29700	29700	29700	29700	0
99	20250110	165700	18894200	29700	29700	29700	29700	0
100	20250110	165600	18894200	29700	29700	29700	29700	0
101	20250110	165500	18894200	29700	29700	29700	29700	0
102	20250110	165400	18894200	29700	29700	29700	29700	0
103	20250110	165300	18894200	29700	29700	29700	29700	0
104	20250110	165200	18894200	29700	29700	29700	29700	0
105	20250110	165100	18894200	29700	29700	29700	29700	0
106	20250110	165000	18894200	29700	29700	29700	29700	0
107	20250110	164900	18894200	29700	29700	29700	29700	0
108	20250110	164800	18894200	29700	29700	29700	29700	0
109	20250110	164700	18894200	29700	29700	29700	29700	0
110	20250110	164600	18894200	29700	29700	29700	29700	0
111	20250110	164500	18894200	29700	29700	29700	29700	0
112	20250110	164400	18894200	29700	29700	29700	29700	0
113	20250110	164300	18894200	29700	29700	29700	29700	0
114	20250110	164200	18894200	29700	29700	29700	29700	0
115	20250110	164100	18894200	29700	29700	29700	29700	0
116	20250110	164000	18894200	29700	29700	29700	29700	0
117	20250110	163900	18894200	29700	29700	29700	29700	0
118	20250110	163800	18894200	29700	29700	29700	29700	0
119	20250110	163700	18894200	29700	29700	29700	29700	0
120	20250110	163600	18894200	29700	29700	29700	29700	0
121	20250110	163500	18894200	29700	29700	29700	29700	0
122	20250110	163400	18894200	29700	29700	29700	29700	13
123	20250110	163300	18894200	29700	29700	29700	29700	0
124	20250110	163200	18894200	29700	29700	29700	29700	0
125	20250110	163100	18894200	29700	29700	29700	29700	0
126	20250110	163000	18894200	29700	29700	29700	29700	0
127	20250110	162900	18894200	29700	29700	29700	29700	0
128	20250110	162800	18894200	29700	29700	29700	29700	0
129	20250110	162700	18894200	29700	29700	29700	29700	0
130	20250110	162600	18894200	29700	29700	29700	29700	0
131	20250110	162500	18894200	29700	29700	29700	29700	0
132	20250110	162400	18894200	29700	29700	29700	29700	0
133	20250110	162300	18894200	29700	29700	29700	29700	0
134	20250110	162200	18894200	29700	29700	29700	29700	0
135	20250110	162100	18894200	29700	29700	29700	29700	0
136	20250110	162000	18894200	29700	29700	29700	29700	0
137	20250110	161900	18894200	29700	29700	29700	29700	0
138	20250110	161800	18894200	29700	29700	29700	29700	0
139	20250110	161700	18894200	29700	29700	29700	29700	0
140	20250110	161600	18894200	29700	29700	29700	29700	0
141	20250110	161500	18894200	29700	29700	29700	29700	0
142	20250110	161400	18894200	29700	29700	29700	29700	0
143	20250110	161300	18894200	29700	29700	29700	29700	0
144	20250110	161200	18894200	29700	29700	29700	29700	0
145	20250110	161100	18894200	29700	29700	29700	29700	0
146	20250110	161000	18894200	29700	29700	29700	29700	0
147	20250110	160900	18894200	29700	29700	29700	29700	0
148	20250110	160800	18894200	29700	29700	29700	29700	0
149	20250110	160700	18894200	29700	29700	29700	29700	0
150	20250110	160600	18894200	29700	29700	29700	29700	0
151	20250110	160500	18894200	29700	29700	29700	29700	0
152	20250110	160400	18894200	29700	29700	29700	29700	13
153	20250110	160300	18894200	29700	29700	29700	29700	0
154	20250110	160200	18894200	29700	29700	29700	29700	0
155	20250110	160100	18894200	29700	29700	29700	29700	0
156	20250110	160000	18894200	29700	29700	29700	29700	0
157	20250110	155900	18894200	29700	29700	29700	29700	0
158	20250110	155800	18894200	29700	29700	29700	29700	0
159	20250110	155700	18894200	29700	29700	29700	29700	0
160	20250110	155600	18894200	29700	29700	29700	29700	0
161	20250110	155500	18894200	29700	29700	29700	29700	0
162	20250110	155400	18894200	29700	29700	29700	29700	0
163	20250110	155300	18894200	29700	29700	29700	29700	0
164	20250110	155200	18894200	29700	29700	29700	29700	0
165	20250110	155100	18894200	29700	29700	29700	29700	0
166	20250110	155000	18894200	29700	29700	29700	29700	0
167	20250110	154900	18894200	29700	29700	29700	29700	0
168	20250110	154800	18894200	29700	29700	29700	29700	0
169	20250110	154700	18894200	29700	29700	29700	29700	0
170	20250110	154600	18894200	29700	29700	29700	29700	0
171	20250110	154500	18894200	29700	29700	29700	29700	0
172	20250110	154400	18894200	29700	29700	29700	29700	0
173	20250110	154300	18894200	29700	29700	29700	29700	0
174	20250110	154200	18894200	29700	29700	29700	29700	0
175	20250110	154100	18894200	29700	29700	29700	29700	0
176	20250110	154000	18894200	29700	29700	29700	29700	0
177	20250110	153900	18894200	29700	29700	29700	29700	0
178	20250110	153800	18894200	29700	29700	29700	29700	0
179	20250110	153700	18894200	29700	29700	29700	29700	0
180	20250110	153600	18894200	29700	29700	29700	29700	0
181	20250110	153500	18894200	29700	29700	29700	29700	0
182	20250110	153400	18894200	29700	29700	29700	29700	13
183	20250110	153300	18894200	29700	29700	29700	29700	0
184	20250110	153200	18894200	29700	29700	29700	29700	0
185	20250110	153100	18894200	29700	29700	29700	29700	0
186	20250110	153000	18894200	29700	29700	29700	29700	13
187	20250110	152900	18508100	29850	29850	29850	29850	0
188	20250110	152800	18508100	29850	29850	29850	29850	0
189	20250110	152700	18508100	29850	29850	29850	29850	0
190	20250110	152600	18508100	29850	29850	29850	29850	0
191	20250110	152500	18508100	29850	29850	29850	29850	0
192	20250110	152400	18508100	29850	29850	29850	29850	0
193	20250110	152300	18508100	29850	29850	29850	29850	0
194	20250110	152200	18508100	29850	29850	29850	29850	0
195	20250110	152100	18508100	29850	29850	29850	29850	0
196	20250110	152000	18508100	29850	29850	29850	29850	0
197	20250110	151900	18508100	29850	29850	29850	29850	0
198	20250110	151800	18508100	29850	29850	29850	29850	0
199	20250110	151700	18508100	29850	29850	29850	29850	1
200	20250110	151600	18478250	29850	29850	29850	29850	0
201	20250110	151500	18478250	29850	29850	29850	29850	0
202	20250110	151400	18478250	29850	29850	29850	29850	0
203	20250110	151300	18478250	29850	29850	29850	29850	0
204	20250110	151200	18478250	29850	29850	29850	29850	0
205	20250110	151100	18478250	29850	29850	29850	29850	0
206	20250110	151000	18478250	29850	29850	29850	29850	0
207	20250110	150900	18478250	29850	29850	29850	29850	0
208	20250110	150800	18478250	29850	29850	29850	29850	0
209	20250110	150700	18478250	29850	29850	29850	29850	0
210	20250110	150600	18478250	29850	29850	29850	29850	0
211	20250110	150500	18478250	29850	29850	29850	29850	1
212	20250110	150400	18448400	29700	29700	29700	29700	0
213	20250110	150300	18448400	29700	29700	29700	29700	0
214	20250110	150200	18448400	29700	29700	29700	29700	0
215	20250110	150100	18448400	29700	29700	29700	29700	0
216	20250110	150000	18448400	29700	29700	29700	29700	0
217	20250110	145900	18448400	29700	29700	29700	29700	0
218	20250110	145800	18448400	29700	29700	29700	29700	0
219	20250110	145700	18448400	29700	29700	29700	29700	0
220	20250110	145600	18448400	29700	29700	29700	29700	0
221	20250110	145500	18448400	29700	29700	29700	29700	0
222	20250110	145400	18448400	29700	29700	29700	29700	0
223	20250110	145300	18448400	29700	29700	29700	29700	0
224	20250110	145200	18448400	29700	29700	29700	29700	0
225	20250110	145100	18448400	29700	29700	29700	29700	0
226	20250110	145000	18448400	29700	29700	29700	29700	0
227	20250110	144900	18448400	29700	29700	29700	29700	70
228	20250110	144800	16369400	29700	29700	29700	29700	0
229	20250110	144700	16369400	29700	29700	29700	29700	1
230	20250110	144600	16339700	29850	29850	29850	29850	0
231	20250110	144500	16339700	29850	29850	29850	29850	0
232	20250110	144400	16339700	29850	29850	29850	29850	0
233	20250110	144300	16339700	29850	29850	29850	29850	0
234	20250110	144200	16339700	29850	29850	29850	29850	0
235	20250110	144100	16339700	29850	29850	29850	29850	0
236	20250110	144000	16339700	29850	29850	29850	29850	0
237	20250110	143900	16339700	29850	29850	29850	29850	0
238	20250110	143800	16339700	29850	29850	29850	29850	0
239	20250110	143700	16339700	29850	29850	29850	29850	0
240	20250110	143600	16339700	29850	29850	29850	29850	0
241	20250110	143500	16339700	29850	29850	29850	29850	0
242	20250110	143400	16339700	29850	29850	29850	29850	0
243	20250110	143300	16339700	29850	29850	29850	29850	0
244	20250110	143200	16339700	29850	29850	29850	29850	0
245	20250110	143100	16339700	29850	29850	29850	29850	0
246	20250110	143000	16339700	29850	29850	29850	29850	0
247	20250110	142900	16339700	29850	29850	29850	29850	0
248	20250110	142800	16339700	29850	29850	29850	29850	0
249	20250110	142700	16339700	29850	29850	29850	29850	0
250	20250110	142600	16339700	29850	29850	29850	29850	0
251	20250110	142500	16339700	29850	29850	29850	29850	0
252	20250110	142400	16339700	29850	29850	29850	29850	0
253	20250110	142300	16339700	29850	29850	29850	29850	0
254	20250110	142200	16339700	29850	29850	29850	29850	0
255	20250110	142100	16339700	29850	29850	29850	29850	0
256	20250110	142000	16339700	29850	29850	29850	29850	0
257	20250110	141900	16339700	29850	29850	29850	29850	0
258	20250110	141800	16339700	29850	29850	29850	29850	0
259	20250110	141700	16339700	29850	29850	29850	29850	0
260	20250110	141600	16339700	29850	29700	29850	29700	2
261	20250110	141500	16280150	29800	29800	29800	29800	0
262	20250110	141400	16280150	29800	29800	29800	29800	0
263	20250110	141300	16280150	29800	29800	29800	29800	0
264	20250110	141200	16280150	29800	29800	29800	29800	0
265	20250110	141100	16280150	29800	29800	29800	29800	0
266	20250110	141000	16280150	29800	29800	29800	29800	0
267	20250110	140900	16280150	29800	29800	29800	29800	0
268	20250110	140800	16280150	29800	29800	29800	29800	0
269	20250110	140700	16280150	29800	29800	29800	29800	0
270	20250110	140600	16280150	29800	29800	29800	29800	0
271	20250110	140500	16280150	29800	29800	29800	29800	0
272	20250110	140400	16280150	29800	29800	29800	29800	0
273	20250110	140300	16280150	29800	29800	29800	29800	0
274	20250110	140200	16280150	29800	29800	29800	29800	0
275	20250110	140100	16280150	29800	29800	29800	29800	0
276	20250110	140000	16280150	29800	29700	29800	29700	2
277	20250110	135900	16220650	29900	29900	29900	29900	0
278	20250110	135800	16220650	29900	29900	29900	29900	0
279	20250110	135700	16220650	29900	29900	29900	29900	0
280	20250110	135600	16220650	29900	29900	29900	29900	0
281	20250110	135500	16220650	29900	29900	29900	29900	0
282	20250110	135400	16220650	29900	29700	29900	29700	102
283	20250110	135300	13186050	29750	29750	29750	29750	0
284	20250110	135200	13186050	29750	29750	29750	29750	0
285	20250110	135100	13186050	29750	29750	29750	29750	0
286	20250110	135000	13186050	29750	29750	29750	29750	0
287	20250110	134900	13186050	29750	29750	29750	29750	0
288	20250110	134800	13186050	29750	29750	29750	29750	0
289	20250110	134700	13186050	29750	29750	29750	29750	0
290	20250110	134600	13186050	29750	29750	29750	29750	0
291	20250110	134500	13186050	29750	29750	29750	29750	0
292	20250110	134400	13186050	29750	29750	29750	29750	0
293	20250110	134300	13186050	29750	29750	29750	29750	0
294	20250110	134200	13186050	29750	29750	29750	29750	0
295	20250110	134100	13186050	29750	29750	29750	29750	0
296	20250110	134000	13186050	29750	29750	29750	29750	0
297	20250110	133900	13186050	29750	29750	29750	29750	0
298	20250110	133800	13186050	29750	29750	29750	29750	0
299	20250110	133700	13186050	29750	29750	29750	29750	0
300	20250110	133600	13186050	29750	29750	29750	29750	0
301	20250110	133500	13186050	29750	29750	29750	29750	0
302	20250110	133400	13186050	29750	29750	29750	29750	0
303	20250110	133300	13186050	29750	29750	29750	29750	0
304	20250110	133200	13186050	29750	29750	29750	29750	0
305	20250110	133100	13186050	29750	29750	29750	29750	0
306	20250110	133000	13186050	29750	29750	29750	29750	0
307	20250110	132900	13186050	29750	29750	29750	29750	0
308	20250110	132800	13186050	29750	29750	29750	29750	0
309	20250110	132700	13186050	29750	29750	29750	29750	0
310	20250110	132600	13186050	29750	29750	29750	29750	0
311	20250110	132500	13186050	29750	29750	29750	29750	0
312	20250110	132400	13186050	29750	29750	29750	29750	0
313	20250110	132300	13186050	29750	29750	29750	29750	0
314	20250110	132200	13186050	29750	29750	29750	29750	0
315	20250110	132100	13186050	29750	29750	29750	29750	0
316	20250110	132000	13186050	29750	29700	29750	29700	109
317	20250110	131900	9943350	29650	29650	29650	29650	0
318	20250110	131800	9943350	29650	29650	29650	29650	0
319	20250110	131700	9943350	29650	29650	29650	29650	0
320	20250110	131600	9943350	29650	29650	29650	29650	0
321	20250110	131500	9943350	29650	29650	29650	29650	0
322	20250110	131400	9943350	29650	29650	29650	29650	0
323	20250110	131300	9943350	29650	29650	29650	29650	0
324	20250110	131200	9943350	29650	29650	29650	29650	0
325	20250110	131100	9943350	29650	29650	29650	29650	0
326	20250110	131000	9943350	29650	29650	29650	29650	0
327	20250110	130900	9943350	29650	29650	29650	29650	0
328	20250110	130800	9943350	29650	29650	29650	29650	0
329	20250110	130700	9943350	29650	29650	29650	29650	0
330	20250110	130600	9943350	29650	29650	29650	29650	0
331	20250110	130500	9943350	29650	29650	29650	29650	0
332	20250110	130400	9943350	29650	29650	29650	29650	0
333	20250110	130300	9943350	29650	29650	29650	29650	0
334	20250110	130200	9943350	29650	29650	29650	29650	0
335	20250110	130100	9943350	29650	29650	29650	29650	0
336	20250110	130000	9943350	29650	29650	29650	29650	0
337	20250110	125900	9943350	29650	29650	29650	29650	0
338	20250110	125800	9943350	29650	29650	29650	29650	0
339	20250110	125700	9943350	29650	29650	29650	29650	0
340	20250110	125600	9943350	29650	29650	29650	29650	0
341	20250110	125500	9943350	29650	29650	29650	29650	0
342	20250110	125400	9943350	29650	29650	29650	29650	0
343	20250110	125300	9943350	29650	29650	29650	29650	0
344	20250110	125200	9943350	29650	29650	29650	29650	0
345	20250110	125100	9943350	29650	29650	29650	29650	0
346	20250110	125000	9943350	29650	29650	29650	29650	0
347	20250110	124900	9943350	29650	29650	29650	29650	0
348	20250110	124800	9943350	29650	29650	29650	29650	0
349	20250110	124700	9943350	29650	29650	29650	29650	0
350	20250110	124600	9943350	29650	29650	29650	29650	0
351	20250110	124500	9943350	29650	29650	29650	29650	0
352	20250110	124400	9943350	29650	29650	29650	29650	0
353	20250110	124300	9943350	29650	29650	29650	29650	0
354	20250110	124200	9943350	29650	29650	29650	29650	0
355	20250110	124100	9943350	29650	29650	29650	29650	0
356	20250110	124000	9943350	29650	29650	29650	29650	0
357	20250110	123900	9943350	29650	29650	29650	29650	0
358	20250110	123800	9943350	29650	29650	29650	29650	0
359	20250110	123700	9943350	29650	29650	29650	29650	0
360	20250110	123600	9943350	29650	29650	29650	29650	0
361	20250110	123500	9943350	29650	29650	29650	29650	0
362	20250110	123400	9943350	29650	29650	29650	29650	0
363	20250110	123300	9943350	29650	29650	29650	29650	0
364	20250110	123200	9943350	29650	29650	29650	29650	0
365	20250110	123100	9943350	29650	29650	29650	29650	0
366	20250110	123000	9943350	29650	29650	29650	29650	0
367	20250110	122900	9943350	29650	29650	29650	29650	0
368	20250110	122800	9943350	29650	29650	29650	29650	0
369	20250110	122700	9943350	29650	29650	29650	29650	0
370	20250110	122600	9943350	29650	29650	29650	29650	0
371	20250110	122500	9943350	29650	29650	29650	29650	0
372	20250110	122400	9943350	29650	29650	29650	29650	0
373	20250110	122300	9943350	29650	29650	29650	29650	0
374	20250110	122200	9943350	29650	29650	29650	29650	0
375	20250110	122100	9943350	29650	29650	29650	29650	0
376	20250110	122000	9943350	29650	29650	29650	29650	0
377	20250110	121900	9943350	29650	29650	29650	29650	0
378	20250110	121800	9943350	29650	29650	29650	29650	0
379	20250110	121700	9943350	29650	29650	29650	29650	0
380	20250110	121600	9943350	29650	29650	29650	29650	0
381	20250110	121500	9943350	29650	29650	29650	29650	0
382	20250110	121400	9943350	29650	29650	29650	29650	0
383	20250110	121300	9943350	29650	29650	29650	29650	0
384	20250110	121200	9943350	29650	29650	29650	29650	0
385	20250110	121100	9943350	29650	29650	29650	29650	0
386	20250110	121000	9943350	29650	29650	29650	29650	0
387	20250110	120900	9943350	29650	29650	29650	29650	0
388	20250110	120800	9943350	29650	29650	29650	29650	0
389	20250110	120700	9943350	29650	29650	29650	29650	0
390	20250110	120600	9943350	29650	29650	29650	29650	0
391	20250110	120500	9943350	29650	29650	29650	29650	0
392	20250110	120400	9943350	29650	29650	29650	29650	0
393	20250110	120300	9943350	29650	29650	29650	29650	0
394	20250110	120200	9943350	29650	29650	29650	29650	0
395	20250110	120100	9943350	29650	29650	29650	29650	0
396	20250110	120000	9943350	29650	29650	29650	29650	0
397	20250110	115900	9943350	29650	29650	29650	29650	0
398	20250110	115800	9943350	29650	29650	29650	29650	0
399	20250110	115700	9943350	29650	29650	29650	29650	0
400	20250110	115600	9943350	29650	29650	29650	29650	0
401	20250110	115500	9943350	29650	29650	29650	29650	1
402	20250110	115400	9913700	29750	29750	29750	29750	0
403	20250110	115300	9913700	29750	29750	29750	29750	0
404	20250110	115200	9913700	29750	29750	29750	29750	0
405	20250110	115100	9913700	29750	29750	29750	29750	0
406	20250110	115000	9913700	29750	29750	29750	29750	0
407	20250110	114900	9913700	29750	29750	29750	29750	0
408	20250110	114800	9913700	29750	29750	29750	29750	0
409	20250110	114700	9913700	29750	29750	29750	29750	0
410	20250110	114600	9913700	29750	29750	29750	29750	0
411	20250110	114500	9913700	29750	29750	29750	29750	0
412	20250110	114400	9913700	29750	29750	29750	29750	0
413	20250110	114300	9913700	29750	29750	29750	29750	0
414	20250110	114200	9913700	29750	29750	29750	29750	0
415	20250110	114100	9913700	29750	29750	29750	29750	0
416	20250110	114000	9913700	29750	29750	29750	29750	0
417	20250110	113900	9913700	29750	29750	29750	29750	0
418	20250110	113800	9913700	29750	29750	29750	29750	0
419	20250110	113700	9913700	29750	29750	29750	29750	0
420	20250110	113600	9913700	29750	29750	29750	29750	0
421	20250110	113500	9913700	29750	29750	29750	29750	0
422	20250110	113400	9913700	29750	29750	29750	29750	0
423	20250110	113300	9913700	29750	29750	29750	29750	0
424	20250110	113200	9913700	29750	29750	29750	29750	0
425	20250110	113100	9913700	29750	29750	29750	29750	0
426	20250110	113000	9913700	29750	29750	29750	29750	0
427	20250110	112900	9913700	29750	29750	29750	29750	0
428	20250110	112800	9913700	29750	29750	29750	29750	0
429	20250110	112700	9913700	29750	29700	29750	29700	2
430	20250110	112600	9854250	29750	29750	29750	29750	0
431	20250110	112500	9854250	29750	29750	29750	29750	0
432	20250110	112400	9854250	29750	29750	29750	29750	0
433	20250110	112300	9854250	29750	29750	29750	29750	0
434	20250110	112200	9854250	29750	29750	29750	29750	0
435	20250110	112100	9854250	29750	29750	29750	29750	0
436	20250110	112000	9854250	29750	29750	29750	29750	0
437	20250110	111900	9854250	29750	29650	29750	29650	2
438	20250110	111800	9794850	29750	29750	29750	29750	0
439	20250110	111700	9794850	29750	29750	29750	29750	0
440	20250110	111600	9794850	29750	29650	29750	29650	2
441	20250110	111500	9735450	29750	29750	29750	29750	0
442	20250110	111400	9735450	29750	29750	29750	29750	0
443	20250110	111300	9735450	29750	29750	29750	29750	0
444	20250110	111200	9735450	29750	29750	29750	29750	0
445	20250110	111100	9735450	29750	29750	29750	29750	0
446	20250110	111000	9735450	29750	29750	29750	29750	0
447	20250110	110900	9735450	29750	29750	29750	29750	0
448	20250110	110800	9735450	29750	29750	29750	29750	0
449	20250110	110700	9735450	29750	29750	29750	29750	0
450	20250110	110600	9735450	29750	29750	29750	29750	0
451	20250110	110500	9735450	29750	29750	29750	29750	0
452	20250110	110400	9735450	29750	29750	29750	29750	0
453	20250110	110300	9735450	29750	29750	29750	29750	0
454	20250110	110200	9735450	29750	29750	29750	29750	0
455	20250110	110100	9735450	29750	29750	29750	29750	0
456	20250110	110000	9735450	29750	29750	29750	29750	0
457	20250110	105900	9735450	29750	29750	29750	29750	0
458	20250110	105800	9735450	29750	29750	29750	29750	0
459	20250110	105700	9735450	29750	29750	29750	29750	0
460	20250110	105600	9735450	29750	29750	29750	29750	0
461	20250110	105500	9735450	29750	29750	29750	29750	0
462	20250110	105400	9735450	29750	29750	29750	29750	0
463	20250110	105300	9735450	29750	29750	29750	29750	0
464	20250110	105200	9735450	29750	29750	29750	29750	0
465	20250110	105100	9735450	29750	29750	29750	29750	0
466	20250110	105000	9735450	29750	29750	29750	29750	0
467	20250110	104900	9735450	29750	29750	29750	29750	0
468	20250110	104800	9735450	29750	29750	29750	29750	0
469	20250110	104700	9735450	29750	29750	29750	29750	0
470	20250110	104600	9735450	29750	29750	29750	29750	0
471	20250110	104500	9735450	29750	29750	29750	29750	0
472	20250110	104400	9735450	29750	29750	29750	29750	0
473	20250110	104300	9735450	29750	29750	29750	29750	0
474	20250110	104200	9735450	29750	29750	29750	29750	0
475	20250110	104100	9735450	29750	29750	29750	29750	0
476	20250110	104000	9735450	29750	29750	29750	29750	0
477	20250110	103900	9735450	29750	29750	29750	29750	0
478	20250110	103800	9735450	29750	29750	29750	29750	0
479	20250110	103700	9735450	29750	29750	29750	29750	0
480	20250110	103600	9735450	29750	29750	29750	29750	0
481	20250110	103500	9735450	29750	29650	29750	29650	2
482	20250110	103400	9676050	29750	29750	29750	29750	0
483	20250110	103300	9676050	29750	29750	29750	29750	0
484	20250110	103200	9676050	29750	29750	29750	29750	0
485	20250110	103100	9676050	29750	29750	29750	29750	0
486	20250110	103000	9676050	29750	29750	29750	29750	0
487	20250110	102900	9676050	29750	29750	29750	29750	0
488	20250110	102800	9676050	29750	29750	29750	29750	0
489	20250110	102700	9676050	29750	29750	29750	29750	0
490	20250110	102600	9676050	29750	29750	29750	29750	0
491	20250110	102500	9676050	29750	29750	29750	29750	0
492	20250110	102400	9676050	29750	29750	29750	29750	0
493	20250110	102300	9676050	29750	29750	29750	29750	0
494	20250110	102200	9676050	29750	29750	29750	29750	0
495	20250110	102100	9676050	29750	29750	29750	29750	0
496	20250110	102000	9676050	29750	29750	29750	29750	0
497	20250110	101900	9676050	29750	29750	29750	29750	0
498	20250110	101800	9676050	29750	29750	29750	29750	0
499	20250110	101700	9676050	29750	29750	29750	29750	0
500	20250110	101600	9676050	29750	29750	29750	29750	0
501	20250110	101500	9676050	29750	29750	29750	29750	98
502	20250110	101400	6760550	29750	29650	29750	29650	2
503	20250110	101300	6701150	29750	29700	29750	29700	44
504	20250110	101200	5392300	29650	29650	29650	29650	2
505	20250110	101100	5333000	29700	29700	29700	29700	0
506	20250110	101000	5333000	29700	29700	29700	29700	0
507	20250110	100900	5333000	29700	29700	29700	29700	0
508	20250110	100800	5333000	29700	29700	29700	29700	0
509	20250110	100700	5333000	29700	29700	29700	29700	0
510	20250110	100600	5333000	29700	29700	29700	29700	0
511	20250110	100500	5333000	29700	29700	29700	29700	20
512	20250110	100400	4739000	29750	29750	29750	29750	0
513	20250110	100300	4739000	29750	29750	29750	29750	0
514	20250110	100200	4739000	29750	29750	29750	29750	0
515	20250110	100100	4739000	29750	29750	29750	29750	0
516	20250110	100000	4739000	29750	29750	29750	29750	0
517	20250110	095900	4739000	29750	29750	29750	29750	0
518	20250110	095800	4739000	29750	29750	29750	29750	0
519	20250110	095700	4739000	29750	29750	29750	29750	0
520	20250110	095600	4739000	29750	29750	29750	29750	0
521	20250110	095500	4739000	29750	29750	29750	29750	0
522	20250110	095400	4739000	29750	29750	29750	29750	0
523	20250110	095300	4739000	29750	29750	29750	29750	0
524	20250110	095200	4739000	29750	29750	29750	29750	0
525	20250110	095100	4739000	29750	29750	29750	29750	0
526	20250110	095000	4739000	29750	29750	29750	29750	0
527	20250110	094900	4739000	29750	29750	29750	29750	0
528	20250110	094800	4739000	29750	29750	29750	29750	0
529	20250110	094700	4739000	29750	29750	29750	29750	0
530	20250110	094600	4739000	29750	29750	29750	29750	0
531	20250110	094500	4739000	29750	29750	29750	29750	0
532	20250110	094400	4739000	29750	29750	29750	29750	0
533	20250110	094300	4739000	29750	29750	29750	29750	0
534	20250110	094200	4739000	29750	29750	29750	29750	1
535	20250110	094100	4709250	29750	29750	29750	29750	0
536	20250110	094000	4709250	29750	29750	29750	29750	1
537	20250110	093900	4679500	29850	29850	29850	29850	0
538	20250110	093800	4679500	29850	29800	29850	29800	2
539	20250110	093700	4619850	29850	29850	29850	29850	0
540	20250110	093600	4619850	29850	29850	29850	29850	0
541	20250110	093500	4619850	29850	29850	29850	29850	0
542	20250110	093400	4619850	29850	29850	29850	29850	0
543	20250110	093300	4619850	29850	29800	29850	29800	8
544	20250110	093200	4381400	29850	29850	29850	29850	0
545	20250110	093100	4381400	29850	29700	29850	29700	144
546	20250110	093000	89300	29700	29700	29700	29700	0
547	20250110	092900	89300	29700	29700	29700	29700	0
548	20250110	092800	89300	29700	29700	29700	29700	0
549	20250110	092700	89300	29700	29700	29700	29700	0
550	20250110	092600	89300	29700	29700	29700	29700	0
551	20250110	092500	89300	29700	29700	29700	29700	1
552	20250110	092400	59600	29700	29700	29700	29700	0
553	20250110	092300	59600	29700	29700	29700	29700	0
554	20250110	092200	59600	29700	29700	29700	29700	0
555	20250110	092100	59600	29700	29700	29700	29700	0
556	20250110	092000	59600	29700	29700	29700	29700	0
557	20250110	091900	59600	29700	29700	29700	29700	0
558	20250110	091800	59600	29700	29700	29700	29700	0
559	20250110	091700	59600	29700	29700	29700	29700	0
560	20250110	091600	59600	29700	29700	29700	29700	0
561	20250110	091500	59600	29700	29700	29700	29700	0
562	20250110	091400	59600	29700	29700	29700	29700	0
563	20250110	091300	59600	29700	29700	29700	29700	0
564	20250110	091200	59600	29700	29700	29700	29700	0
565	20250110	091100	59600	29700	29700	29700	29700	0
566	20250110	091000	59600	29700	29700	29700	29700	0
567	20250110	090900	59600	29700	29700	29700	29700	1
568	20250110	090800	29900	29900	29900	29900	29900	1
569	20250110	090700	0	29550	29550	29550	29550	0
570	20250110	090600	0	29550	29550	29550	29550	0
571	20250110	090500	0	29550	29550	29550	29550	0
572	20250110	090400	0	29550	29550	29550	29550	0
573	20250110	090300	0	29550	29550	29550	29550	0
574	20250110	090200	0	29550	29550	29550	29550	0
575	20250110	090100	0	29550	29550	29550	29550	0
576	20250110	090000	0	29550	29550	29550	29550	0