KissMeData/001460/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	183400	36503950	29400	29400	29400	29400	10
3	20250103	183300	36503950	29400	29400	29400	29400	0
4	20250103	183200	36503950	29400	29400	29400	29400	0
5	20250103	183100	36503950	29400	29400	29400	29400	0
6	20250103	183000	36503950	29400	29400	29400	29400	0
7	20250103	182900	36503950	29400	29400	29400	29400	0
8	20250103	182800	36503950	29400	29400	29400	29400	0
9	20250103	182700	36503950	29400	29400	29400	29400	0
10	20250103	182600	36503950	29400	29400	29400	29400	0
11	20250103	182500	36503950	29400	29400	29400	29400	0
12	20250103	182400	36503950	29400	29400	29400	29400	0
13	20250103	182300	36503950	29400	29400	29400	29400	0
14	20250103	182200	36503950	29400	29400	29400	29400	0
15	20250103	182100	36503950	29400	29400	29400	29400	0
16	20250103	182000	36503950	29400	29400	29400	29400	0
17	20250103	181900	36503950	29400	29400	29400	29400	0
18	20250103	181800	36503950	29400	29400	29400	29400	0
19	20250103	181700	36503950	29400	29400	29400	29400	0
20	20250103	181600	36503950	29400	29400	29400	29400	0
21	20250103	181500	36503950	29400	29400	29400	29400	0
22	20250103	181400	36503950	29400	29400	29400	29400	0
23	20250103	181300	36503950	29400	29400	29400	29400	0
24	20250103	181200	36503950	29400	29400	29400	29400	0
25	20250103	181100	36503950	29400	29400	29400	29400	0
26	20250103	181000	36503950	29400	29400	29400	29400	0
27	20250103	180900	36503950	29400	29400	29400	29400	0
28	20250103	180800	36503950	29400	29400	29400	29400	0
29	20250103	180700	36503950	29400	29400	29400	29400	0
30	20250103	180600	36503950	29400	29400	29400	29400	0
31	20250103	180500	36503950	29400	29400	29400	29400	0
32	20250103	180400	36503950	29400	29400	29400	29400	10
33	20250103	180300	36503950	29400	29400	29400	29400	0
34	20250103	180200	36503950	29400	29400	29400	29400	0
35	20250103	180100	36503950	29400	29400	29400	29400	0
36	20250103	180000	36503950	29400	29400	29400	29400	0
37	20250103	175900	36503950	29400	29400	29400	29400	0
38	20250103	175800	36503950	29400	29400	29400	29400	0
39	20250103	175700	36503950	29400	29400	29400	29400	0
40	20250103	175600	36503950	29400	29400	29400	29400	0
41	20250103	175500	36503950	29400	29400	29400	29400	0
42	20250103	175400	36503950	29400	29400	29400	29400	0
43	20250103	175300	36503950	29400	29400	29400	29400	0
44	20250103	175200	36503950	29400	29400	29400	29400	0
45	20250103	175100	36503950	29400	29400	29400	29400	0
46	20250103	175000	36503950	29400	29400	29400	29400	0
47	20250103	174900	36503950	29400	29400	29400	29400	0
48	20250103	174800	36503950	29400	29400	29400	29400	0
49	20250103	174700	36503950	29400	29400	29400	29400	0
50	20250103	174600	36503950	29400	29400	29400	29400	0
51	20250103	174500	36503950	29400	29400	29400	29400	0
52	20250103	174400	36503950	29400	29400	29400	29400	0
53	20250103	174300	36503950	29400	29400	29400	29400	0
54	20250103	174200	36503950	29400	29400	29400	29400	0
55	20250103	174100	36503950	29400	29400	29400	29400	0
56	20250103	174000	36503950	29400	29400	29400	29400	0
57	20250103	173900	36503950	29400	29400	29400	29400	0
58	20250103	173800	36503950	29400	29400	29400	29400	0
59	20250103	173700	36503950	29400	29400	29400	29400	0
60	20250103	173600	36503950	29400	29400	29400	29400	0
61	20250103	173500	36503950	29400	29400	29400	29400	0
62	20250103	173400	36503950	29400	29400	29400	29400	10
63	20250103	173300	36503950	29400	29400	29400	29400	0
64	20250103	173200	36503950	29400	29400	29400	29400	0
65	20250103	173100	36503950	29400	29400	29400	29400	0
66	20250103	173000	36503950	29400	29400	29400	29400	0
67	20250103	172900	36503950	29400	29400	29400	29400	0
68	20250103	172800	36503950	29400	29400	29400	29400	0
69	20250103	172700	36503950	29400	29400	29400	29400	0
70	20250103	172600	36503950	29400	29400	29400	29400	0
71	20250103	172500	36503950	29400	29400	29400	29400	0
72	20250103	172400	36503950	29400	29400	29400	29400	0
73	20250103	172300	36503950	29400	29400	29400	29400	0
74	20250103	172200	36503950	29400	29400	29400	29400	0
75	20250103	172100	36503950	29400	29400	29400	29400	0
76	20250103	172000	36503950	29400	29400	29400	29400	0
77	20250103	171900	36503950	29400	29400	29400	29400	0
78	20250103	171800	36503950	29400	29400	29400	29400	0
79	20250103	171700	36503950	29400	29400	29400	29400	0
80	20250103	171600	36503950	29400	29400	29400	29400	0
81	20250103	171500	36503950	29400	29400	29400	29400	0
82	20250103	171400	36503950	29400	29400	29400	29400	0
83	20250103	171300	36503950	29400	29400	29400	29400	0
84	20250103	171200	36503950	29400	29400	29400	29400	0
85	20250103	171100	36503950	29400	29400	29400	29400	0
86	20250103	171000	36503950	29400	29400	29400	29400	0
87	20250103	170900	36503950	29400	29400	29400	29400	0
88	20250103	170800	36503950	29400	29400	29400	29400	0
89	20250103	170700	36503950	29400	29400	29400	29400	0
90	20250103	170600	36503950	29400	29400	29400	29400	0
91	20250103	170500	36503950	29400	29400	29400	29400	0
92	20250103	170400	36503950	29400	29400	29400	29400	10
93	20250103	170300	36503950	29400	29400	29400	29400	0
94	20250103	170200	36503950	29400	29400	29400	29400	0
95	20250103	170100	36503950	29400	29400	29400	29400	0
96	20250103	170000	36503950	29400	29400	29400	29400	0
97	20250103	165900	36503950	29400	29400	29400	29400	0
98	20250103	165800	36503950	29400	29400	29400	29400	0
99	20250103	165700	36503950	29400	29400	29400	29400	0
100	20250103	165600	36503950	29400	29400	29400	29400	0
101	20250103	165500	36503950	29400	29400	29400	29400	0
102	20250103	165400	36503950	29400	29400	29400	29400	0
103	20250103	165300	36503950	29400	29400	29400	29400	0
104	20250103	165200	36503950	29400	29400	29400	29400	0
105	20250103	165100	36503950	29400	29400	29400	29400	0
106	20250103	165000	36503950	29400	29400	29400	29400	0
107	20250103	164900	36503950	29400	29400	29400	29400	0
108	20250103	164800	36503950	29400	29400	29400	29400	0
109	20250103	164700	36503950	29400	29400	29400	29400	0
110	20250103	164600	36503950	29400	29400	29400	29400	0
111	20250103	164500	36503950	29400	29400	29400	29400	0
112	20250103	164400	36503950	29400	29400	29400	29400	0
113	20250103	164300	36503950	29400	29400	29400	29400	0
114	20250103	164200	36503950	29400	29400	29400	29400	0
115	20250103	164100	36503950	29400	29400	29400	29400	0
116	20250103	164000	36503950	29400	29400	29400	29400	0
117	20250103	163900	36503950	29400	29400	29400	29400	0
118	20250103	163800	36503950	29400	29400	29400	29400	0
119	20250103	163700	36503950	29400	29400	29400	29400	0
120	20250103	163600	36503950	29400	29400	29400	29400	0
121	20250103	163500	36503950	29400	29400	29400	29400	0
122	20250103	163400	36503950	29400	29400	29400	29400	10
123	20250103	163300	36503950	29400	29400	29400	29400	0
124	20250103	163200	36503950	29400	29400	29400	29400	0
125	20250103	163100	36503950	29400	29400	29400	29400	0
126	20250103	163000	36503950	29400	29400	29400	29400	0
127	20250103	162900	36503950	29400	29400	29400	29400	0
128	20250103	162800	36503950	29400	29400	29400	29400	0
129	20250103	162700	36503950	29400	29400	29400	29400	0
130	20250103	162600	36503950	29400	29400	29400	29400	0
131	20250103	162500	36503950	29400	29400	29400	29400	0
132	20250103	162400	36503950	29400	29400	29400	29400	0
133	20250103	162300	36503950	29400	29400	29400	29400	0
134	20250103	162200	36503950	29400	29400	29400	29400	0
135	20250103	162100	36503950	29400	29400	29400	29400	0
136	20250103	162000	36503950	29400	29400	29400	29400	0
137	20250103	161900	36503950	29400	29400	29400	29400	0
138	20250103	161800	36503950	29400	29400	29400	29400	0
139	20250103	161700	36503950	29400	29400	29400	29400	0
140	20250103	161600	36503950	29400	29400	29400	29400	0
141	20250103	161500	36503950	29400	29400	29400	29400	0
142	20250103	161400	36503950	29400	29400	29400	29400	0
143	20250103	161300	36503950	29400	29400	29400	29400	0
144	20250103	161200	36503950	29400	29400	29400	29400	0
145	20250103	161100	36503950	29400	29400	29400	29400	0
146	20250103	161000	36503950	29400	29400	29400	29400	0
147	20250103	160900	36503950	29400	29400	29400	29400	0
148	20250103	160800	36503950	29400	29400	29400	29400	0
149	20250103	160700	36503950	29400	29400	29400	29400	0
150	20250103	160600	36503950	29400	29400	29400	29400	0
151	20250103	160500	36503950	29400	29400	29400	29400	0
152	20250103	160400	36503950	29400	29400	29400	29400	10
153	20250103	160300	36503950	29400	29400	29400	29400	0
154	20250103	160200	36503950	29400	29400	29400	29400	0
155	20250103	160100	36503950	29400	29400	29400	29400	0
156	20250103	160000	36503950	29400	29400	29400	29400	0
157	20250103	155900	36503950	29400	29400	29400	29400	0
158	20250103	155800	36503950	29400	29400	29400	29400	0
159	20250103	155700	36503950	29400	29400	29400	29400	0
160	20250103	155600	36503950	29400	29400	29400	29400	0
161	20250103	155500	36503950	29400	29400	29400	29400	0
162	20250103	155400	36503950	29400	29400	29400	29400	0
163	20250103	155300	36503950	29400	29400	29400	29400	0
164	20250103	155200	36503950	29400	29400	29400	29400	0
165	20250103	155100	36503950	29400	29400	29400	29400	0
166	20250103	155000	36503950	29400	29400	29400	29400	0
167	20250103	154900	36503950	29400	29400	29400	29400	0
168	20250103	154800	36503950	29400	29400	29400	29400	0
169	20250103	154700	36503950	29400	29400	29400	29400	0
170	20250103	154600	36503950	29400	29400	29400	29400	0
171	20250103	154500	36503950	29400	29400	29400	29400	0
172	20250103	154400	36503950	29400	29400	29400	29400	0
173	20250103	154300	36503950	29400	29400	29400	29400	0
174	20250103	154200	36503950	29400	29400	29400	29400	0
175	20250103	154100	36503950	29400	29400	29400	29400	0
176	20250103	154000	36503950	29400	29400	29400	29400	0
177	20250103	153900	36503950	29400	29400	29400	29400	0
178	20250103	153800	36503950	29400	29400	29400	29400	0
179	20250103	153700	36503950	29400	29400	29400	29400	0
180	20250103	153600	36503950	29400	29400	29400	29400	0
181	20250103	153500	36503950	29400	29400	29400	29400	0
182	20250103	153400	36503950	29400	29400	29400	29400	10
183	20250103	153300	36503950	29400	29400	29400	29400	0
184	20250103	153200	36503950	29400	29400	29400	29400	0
185	20250103	153100	36503950	29400	29400	29400	29400	0
186	20250103	153000	36503950	29400	29400	29400	29400	10
187	20250103	152900	36209950	29400	29400	29400	29400	0
188	20250103	152800	36209950	29400	29400	29400	29400	0
189	20250103	152700	36209950	29400	29400	29400	29400	0
190	20250103	152600	36209950	29400	29400	29400	29400	0
191	20250103	152500	36209950	29400	29400	29400	29400	0
192	20250103	152400	36209950	29400	29400	29400	29400	0
193	20250103	152300	36209950	29400	29400	29400	29400	0
194	20250103	152200	36209950	29400	29400	29400	29400	0
195	20250103	152100	36209950	29400	29400	29400	29400	0
196	20250103	152000	36209950	29400	29400	29400	29400	0
197	20250103	151900	36209950	29400	29400	29400	29400	0
198	20250103	151800	36209950	29400	29400	29400	29400	0
199	20250103	151700	36209950	29400	29400	29400	29400	0
200	20250103	151600	36209950	29400	29400	29400	29400	0
201	20250103	151500	36209950	29400	29400	29400	29400	0
202	20250103	151400	36209950	29400	29400	29400	29400	0
203	20250103	151300	36209950	29400	29400	29400	29400	0
204	20250103	151200	36209950	29400	29400	29400	29400	0
205	20250103	151100	36209950	29400	29400	29400	29400	0
206	20250103	151000	36209950	29400	29400	29400	29400	1
207	20250103	150900	36180550	29450	29450	29450	29450	0
208	20250103	150800	36180550	29450	29450	29450	29450	0
209	20250103	150700	36180550	29450	29450	29450	29450	0
210	20250103	150600	36180550	29450	29450	29450	29450	0
211	20250103	150500	36180550	29450	29450	29450	29450	0
212	20250103	150400	36180550	29450	29450	29450	29450	0
213	20250103	150300	36180550	29450	29450	29450	29450	0
214	20250103	150200	36180550	29450	29450	29450	29450	0
215	20250103	150100	36180550	29450	29450	29450	29450	0
216	20250103	150000	36180550	29450	29450	29450	29450	0
217	20250103	145900	36180550	29450	29450	29450	29450	0
218	20250103	145800	36180550	29450	29450	29450	29450	0
219	20250103	145700	36180550	29450	29450	29450	29450	0
220	20250103	145600	36180550	29450	29450	29450	29450	0
221	20250103	145500	36180550	29450	29450	29450	29450	0
222	20250103	145400	36180550	29450	29450	29450	29450	0
223	20250103	145300	36180550	29450	29450	29450	29450	0
224	20250103	145200	36180550	29450	29450	29450	29450	0
225	20250103	145100	36180550	29450	29450	29450	29450	0
226	20250103	145000	36180550	29450	29450	29450	29450	0
227	20250103	144900	36180550	29450	29450	29450	29450	0
228	20250103	144800	36180550	29450	29450	29450	29450	0
229	20250103	144700	36180550	29450	29450	29450	29450	0
230	20250103	144600	36180550	29450	29450	29450	29450	0
231	20250103	144500	36180550	29450	29450	29450	29450	0
232	20250103	144400	36180550	29450	29450	29450	29450	0
233	20250103	144300	36180550	29450	29450	29450	29450	0
234	20250103	144200	36180550	29450	29450	29450	29450	0
235	20250103	144100	36180550	29450	29450	29450	29450	0
236	20250103	144000	36180550	29450	29450	29450	29450	0
237	20250103	143900	36180550	29450	29450	29450	29450	0
238	20250103	143800	36180550	29450	29450	29450	29450	0
239	20250103	143700	36180550	29450	29450	29450	29450	0
240	20250103	143600	36180550	29450	29450	29450	29450	0
241	20250103	143500	36180550	29450	29450	29450	29450	0
242	20250103	143400	36180550	29450	29450	29450	29450	0
243	20250103	143300	36180550	29450	29450	29450	29450	0
244	20250103	143200	36180550	29450	29450	29450	29450	0
245	20250103	143100	36180550	29450	29450	29450	29450	17
246	20250103	143000	35679900	29450	29450	29450	29450	0
247	20250103	142900	35679900	29450	29450	29450	29450	0
248	20250103	142800	35679900	29450	29450	29450	29450	882
249	20250103	142700	9705000	29450	29450	29450	29450	0
250	20250103	142600	9705000	29450	29450	29450	29450	0
251	20250103	142500	9705000	29450	29450	29450	29450	0
252	20250103	142400	9705000	29450	29450	29450	29450	0
253	20250103	142300	9705000	29450	29450	29450	29450	0
254	20250103	142200	9705000	29450	29450	29450	29450	0
255	20250103	142100	9705000	29450	29450	29450	29450	0
256	20250103	142000	9705000	29450	29450	29450	29450	0
257	20250103	141900	9705000	29450	29450	29450	29450	0
258	20250103	141800	9705000	29450	29450	29450	29450	0
259	20250103	141700	9705000	29450	29450	29450	29450	0
260	20250103	141600	9705000	29450	29450	29450	29450	0
261	20250103	141500	9705000	29450	29450	29450	29450	0
262	20250103	141400	9705000	29450	29450	29450	29450	0
263	20250103	141300	9705000	29450	29450	29450	29450	0
264	20250103	141200	9705000	29450	29450	29450	29450	0
265	20250103	141100	9705000	29450	29450	29450	29450	0
266	20250103	141000	9705000	29450	29450	29450	29450	77
267	20250103	140900	7437350	29450	29450	29450	29450	10
268	20250103	140800	7142850	29450	29450	29450	29450	0
269	20250103	140700	7142850	29450	29450	29450	29450	0
270	20250103	140600	7142850	29450	29450	29450	29450	0
271	20250103	140500	7142850	29450	29450	29450	29450	0
272	20250103	140400	7142850	29450	29450	29450	29450	0
273	20250103	140300	7142850	29450	29450	29450	29450	0
274	20250103	140200	7142850	29450	29450	29450	29450	0
275	20250103	140100	7142850	29450	29450	29450	29450	0
276	20250103	140000	7142850	29450	29450	29450	29450	10
277	20250103	135900	6848350	29450	29450	29450	29450	0
278	20250103	135800	6848350	29450	29450	29450	29450	4
279	20250103	135700	6730550	29450	29450	29450	29450	0
280	20250103	135600	6730550	29450	29450	29450	29450	0
281	20250103	135500	6730550	29450	29450	29450	29450	0
282	20250103	135400	6730550	29450	29450	29450	29450	0
283	20250103	135300	6730550	29450	29450	29450	29450	0
284	20250103	135200	6730550	29450	29450	29450	29450	0
285	20250103	135100	6730550	29450	29450	29450	29450	0
286	20250103	135000	6730550	29450	29450	29450	29450	0
287	20250103	134900	6730550	29450	29450	29450	29450	0
288	20250103	134800	6730550	29450	29450	29450	29450	0
289	20250103	134700	6730550	29450	29450	29450	29450	0
290	20250103	134600	6730550	29450	29450	29450	29450	0
291	20250103	134500	6730550	29450	29450	29450	29450	0
292	20250103	134400	6730550	29450	29450	29450	29450	0
293	20250103	134300	6730550	29450	29450	29450	29450	0
294	20250103	134200	6730550	29450	29450	29450	29450	0
295	20250103	134100	6730550	29450	29450	29450	29450	0
296	20250103	134000	6730550	29450	29450	29450	29450	0
297	20250103	133900	6730550	29450	29450	29450	29450	0
298	20250103	133800	6730550	29450	29450	29450	29450	0
299	20250103	133700	6730550	29450	29450	29450	29450	0
300	20250103	133600	6730550	29450	29450	29450	29450	0
301	20250103	133500	6730550	29450	29450	29450	29450	0
302	20250103	133400	6730550	29450	29450	29450	29450	0
303	20250103	133300	6730550	29450	29450	29450	29450	0
304	20250103	133200	6730550	29450	29450	29450	29450	0
305	20250103	133100	6730550	29450	29450	29450	29450	0
306	20250103	133000	6730550	29450	29450	29450	29450	0
307	20250103	132900	6730550	29450	29450	29450	29450	0
308	20250103	132800	6730550	29450	29450	29450	29450	3
309	20250103	132700	6642200	29450	29450	29450	29450	0
310	20250103	132600	6642200	29450	29450	29450	29450	5
311	20250103	132500	6494950	29450	29450	29450	29450	0
312	20250103	132400	6494950	29450	29450	29450	29450	0
313	20250103	132300	6494950	29450	29450	29450	29450	0
314	20250103	132200	6494950	29450	29450	29450	29450	0
315	20250103	132100	6494950	29450	29450	29450	29450	0
316	20250103	132000	6494950	29450	29450	29450	29450	0
317	20250103	131900	6494950	29450	29450	29450	29450	0
318	20250103	131800	6494950	29450	29450	29450	29450	0
319	20250103	131700	6494950	29450	29450	29450	29450	0
320	20250103	131600	6494950	29450	29450	29450	29450	0
321	20250103	131500	6494950	29450	29450	29450	29450	0
322	20250103	131400	6494950	29450	29450	29450	29450	0
323	20250103	131300	6494950	29450	29450	29450	29450	0
324	20250103	131200	6494950	29450	29450	29450	29450	0
325	20250103	131100	6494950	29450	29450	29450	29450	0
326	20250103	131000	6494950	29450	29450	29450	29450	1
327	20250103	130900	6465500	29500	29500	29500	29500	0
328	20250103	130800	6465500	29500	29500	29500	29500	0
329	20250103	130700	6465500	29500	29500	29500	29500	0
330	20250103	130600	6465500	29500	29500	29500	29500	0
331	20250103	130500	6465500	29500	29500	29500	29500	0
332	20250103	130400	6465500	29500	29500	29500	29500	0
333	20250103	130300	6465500	29500	29500	29500	29500	0
334	20250103	130200	6465500	29500	29500	29500	29500	0
335	20250103	130100	6465500	29500	29500	29500	29500	0
336	20250103	130000	6465500	29500	29500	29500	29500	1
337	20250103	125900	6436000	29500	29500	29500	29500	0
338	20250103	125800	6436000	29500	29500	29500	29500	0
339	20250103	125700	6436000	29500	29500	29500	29500	0
340	20250103	125600	6436000	29500	29500	29500	29500	0
341	20250103	125500	6436000	29500	29500	29500	29500	0
342	20250103	125400	6436000	29500	29500	29500	29500	1
343	20250103	125300	6406500	29400	29400	29400	29400	0
344	20250103	125200	6406500	29400	29400	29400	29400	0
345	20250103	125100	6406500	29400	29400	29400	29400	0
346	20250103	125000	6406500	29400	29400	29400	29400	0
347	20250103	124900	6406500	29400	29400	29400	29400	0
348	20250103	124800	6406500	29400	29400	29400	29400	0
349	20250103	124700	6406500	29400	29400	29400	29400	0
350	20250103	124600	6406500	29400	29400	29400	29400	0
351	20250103	124500	6406500	29400	29400	29400	29400	0
352	20250103	124400	6406500	29400	29400	29400	29400	0
353	20250103	124300	6406500	29400	29400	29400	29400	0
354	20250103	124200	6406500	29400	29400	29400	29400	0
355	20250103	124100	6406500	29400	29400	29400	29400	0
356	20250103	124000	6406500	29400	29400	29400	29400	0
357	20250103	123900	6406500	29400	29400	29400	29400	0
358	20250103	123800	6406500	29400	29400	29400	29400	0
359	20250103	123700	6406500	29400	29400	29400	29400	0
360	20250103	123600	6406500	29400	29400	29400	29400	6
361	20250103	123500	6230100	29400	29400	29400	29400	60
362	20250103	123400	4466100	29450	29450	29450	29450	0
363	20250103	123300	4466100	29450	29450	29450	29450	0
364	20250103	123200	4466100	29450	29450	29450	29450	0
365	20250103	123100	4466100	29450	29450	29450	29450	0
366	20250103	123000	4466100	29450	29450	29450	29450	0
367	20250103	122900	4466100	29450	29450	29450	29450	0
368	20250103	122800	4466100	29450	29450	29450	29450	1
369	20250103	122700	4436650	29450	29450	29450	29450	0
370	20250103	122600	4436650	29450	29450	29450	29450	0
371	20250103	122500	4436650	29450	29450	29450	29450	0
372	20250103	122400	4436650	29450	29450	29450	29450	0
373	20250103	122300	4436650	29450	29450	29450	29450	0
374	20250103	122200	4436650	29450	29450	29450	29450	0
375	20250103	122100	4436650	29450	29450	29450	29450	0
376	20250103	122000	4436650	29450	29450	29450	29450	0
377	20250103	121900	4436650	29450	29450	29450	29450	0
378	20250103	121800	4436650	29450	29450	29450	29450	0
379	20250103	121700	4436650	29450	29450	29450	29450	4
380	20250103	121600	4318850	29550	29550	29550	29550	0
381	20250103	121500	4318850	29550	29550	29550	29550	0
382	20250103	121400	4318850	29550	29550	29550	29550	0
383	20250103	121300	4318850	29550	29550	29550	29550	0
384	20250103	121200	4318850	29550	29550	29550	29550	0
385	20250103	121100	4318850	29550	29550	29550	29550	0
386	20250103	121000	4318850	29550	29550	29550	29550	0
387	20250103	120900	4318850	29550	29550	29550	29550	0
388	20250103	120800	4318850	29550	29550	29550	29550	0
389	20250103	120700	4318850	29550	29550	29550	29550	0
390	20250103	120600	4318850	29550	29550	29550	29550	0
391	20250103	120500	4318850	29550	29550	29550	29550	0
392	20250103	120400	4318850	29550	29550	29550	29550	0
393	20250103	120300	4318850	29550	29550	29550	29550	0
394	20250103	120200	4318850	29550	29550	29550	29550	1
395	20250103	120100	4289300	29450	29450	29450	29450	0
396	20250103	120000	4289300	29450	29450	29450	29450	0
397	20250103	115900	4289300	29450	29450	29450	29450	0
398	20250103	115800	4289300	29450	29450	29450	29450	0
399	20250103	115700	4289300	29450	29450	29450	29450	0
400	20250103	115600	4289300	29450	29450	29450	29450	0
401	20250103	115500	4289300	29450	29450	29450	29450	1
402	20250103	115400	4259850	29550	29550	29550	29550	0
403	20250103	115300	4259850	29550	29550	29550	29550	0
404	20250103	115200	4259850	29550	29550	29550	29550	0
405	20250103	115100	4259850	29550	29550	29550	29550	0
406	20250103	115000	4259850	29550	29550	29550	29550	0
407	20250103	114900	4259850	29550	29550	29550	29550	0
408	20250103	114800	4259850	29550	29550	29550	29550	0
409	20250103	114700	4259850	29550	29550	29550	29550	0
410	20250103	114600	4259850	29550	29550	29550	29550	0
411	20250103	114500	4259850	29550	29550	29550	29550	0
412	20250103	114400	4259850	29550	29550	29550	29550	0
413	20250103	114300	4259850	29550	29550	29550	29550	0
414	20250103	114200	4259850	29550	29550	29550	29550	0
415	20250103	114100	4259850	29550	29550	29550	29550	0
416	20250103	114000	4259850	29550	29550	29550	29550	9
417	20250103	113900	3993900	29550	29550	29550	29550	0
418	20250103	113800	3993900	29550	29550	29550	29550	0
419	20250103	113700	3993900	29550	29550	29550	29550	0
420	20250103	113600	3993900	29550	29550	29550	29550	0
421	20250103	113500	3993900	29550	29550	29550	29550	0
422	20250103	113400	3993900	29550	29550	29550	29550	1
423	20250103	113300	3964350	29550	29550	29550	29550	0
424	20250103	113200	3964350	29550	29550	29550	29550	0
425	20250103	113100	3964350	29550	29550	29550	29550	0
426	20250103	113000	3964350	29550	29550	29550	29550	0
427	20250103	112900	3964350	29550	29550	29550	29550	0
428	20250103	112800	3964350	29550	29550	29550	29550	0
429	20250103	112700	3964350	29550	29550	29550	29550	0
430	20250103	112600	3964350	29550	29550	29550	29550	0
431	20250103	112500	3964350	29550	29550	29550	29550	0
432	20250103	112400	3964350	29550	29550	29550	29550	0
433	20250103	112300	3964350	29550	29550	29550	29550	0
434	20250103	112200	3964350	29550	29550	29550	29550	0
435	20250103	112100	3964350	29550	29550	29550	29550	0
436	20250103	112000	3964350	29550	29550	29550	29550	0
437	20250103	111900	3964350	29550	29550	29550	29550	0
438	20250103	111800	3964350	29550	29550	29550	29550	0
439	20250103	111700	3964350	29550	29550	29550	29550	0
440	20250103	111600	3964350	29550	29550	29550	29550	1
441	20250103	111500	3934800	29550	29550	29550	29550	0
442	20250103	111400	3934800	29550	29550	29550	29550	0
443	20250103	111300	3934800	29550	29550	29550	29550	0
444	20250103	111200	3934800	29550	29550	29550	29550	0
445	20250103	111100	3934800	29550	29550	29550	29550	0
446	20250103	111000	3934800	29550	29550	29550	29550	0
447	20250103	110900	3934800	29550	29550	29550	29550	0
448	20250103	110800	3934800	29550	29550	29550	29550	1
449	20250103	110700	3905250	29450	29450	29450	29450	0
450	20250103	110600	3905250	29450	29450	29450	29450	0
451	20250103	110500	3905250	29450	29450	29450	29450	0
452	20250103	110400	3905250	29450	29450	29450	29450	0
453	20250103	110300	3905250	29450	29450	29450	29450	2
454	20250103	110200	3846350	29500	29500	29500	29500	0
455	20250103	110100	3846350	29500	29500	29500	29500	0
456	20250103	110000	3846350	29500	29500	29500	29500	0
457	20250103	105900	3846350	29500	29500	29500	29500	0
458	20250103	105800	3846350	29500	29500	29500	29500	0
459	20250103	105700	3846350	29500	29500	29500	29500	0
460	20250103	105600	3846350	29500	29500	29500	29500	0
461	20250103	105500	3846350	29500	29500	29500	29500	0
462	20250103	105400	3846350	29500	29500	29500	29500	0
463	20250103	105300	3846350	29500	29500	29500	29500	0
464	20250103	105200	3846350	29500	29500	29500	29500	0
465	20250103	105100	3846350	29500	29500	29500	29500	0
466	20250103	105000	3846350	29500	29500	29500	29500	0
467	20250103	104900	3846350	29500	29500	29500	29500	0
468	20250103	104800	3846350	29500	29500	29500	29500	0
469	20250103	104700	3846350	29500	29500	29500	29500	0
470	20250103	104600	3846350	29500	29500	29500	29500	0
471	20250103	104500	3846350	29500	29500	29500	29500	0
472	20250103	104400	3846350	29500	29500	29500	29500	0
473	20250103	104300	3846350	29500	29500	29500	29500	0
474	20250103	104200	3846350	29500	29500	29500	29500	0
475	20250103	104100	3846350	29500	29500	29500	29500	0
476	20250103	104000	3846350	29500	29500	29500	29500	1
477	20250103	103900	3816850	29450	29450	29450	29450	0
478	20250103	103800	3816850	29450	29450	29450	29450	0
479	20250103	103700	3816850	29450	29450	29450	29450	0
480	20250103	103600	3816850	29450	29450	29450	29450	0
481	20250103	103500	3816850	29450	29450	29450	29450	0
482	20250103	103400	3816850	29450	29450	29450	29450	20
483	20250103	103300	3227850	29500	29500	29500	29500	0
484	20250103	103200	3227850	29500	29500	29500	29500	0
485	20250103	103100	3227850	29500	29500	29500	29500	0
486	20250103	103000	3227850	29500	29500	29500	29500	0
487	20250103	102900	3227850	29500	29500	29500	29500	0
488	20250103	102800	3227850	29500	29500	29500	29500	0
489	20250103	102700	3227850	29500	29500	29500	29500	0
490	20250103	102600	3227850	29500	29500	29500	29500	0
491	20250103	102500	3227850	29500	29500	29500	29500	2
492	20250103	102400	3168850	29550	29550	29550	29550	0
493	20250103	102300	3168850	29550	29550	29550	29550	0
494	20250103	102200	3168850	29550	29550	29550	29550	0
495	20250103	102100	3168850	29550	29550	29550	29550	0
496	20250103	102000	3168850	29550	29550	29550	29550	1
497	20250103	101900	3139300	29500	29500	29500	29500	0
498	20250103	101800	3139300	29500	29500	29500	29500	0
499	20250103	101700	3139300	29500	29500	29500	29500	0
500	20250103	101600	3139300	29500	29500	29500	29500	0
501	20250103	101500	3139300	29500	29500	29500	29500	0
502	20250103	101400	3139300	29500	29500	29500	29500	0
503	20250103	101300	3139300	29500	29500	29500	29500	0
504	20250103	101200	3139300	29500	29500	29500	29500	0
505	20250103	101100	3139300	29500	29500	29500	29500	0
506	20250103	101000	3139300	29500	29500	29500	29500	0
507	20250103	100900	3139300	29500	29500	29500	29500	0
508	20250103	100800	3139300	29500	29500	29500	29500	0
509	20250103	100700	3139300	29500	29500	29500	29500	0
510	20250103	100600	3139300	29500	29500	29500	29500	3
511	20250103	100500	3050800	29550	29550	29550	29550	0
512	20250103	100400	3050800	29550	29550	29550	29550	0
513	20250103	100300	3050800	29550	29550	29550	29550	0
514	20250103	100200	3050800	29550	29550	29550	29550	0
515	20250103	100100	3050800	29550	29550	29550	29550	0
516	20250103	100000	3050800	29550	29550	29550	29550	0
517	20250103	095900	3050800	29550	29550	29550	29550	0
518	20250103	095800	3050800	29550	29550	29550	29550	0
519	20250103	095700	3050800	29550	29550	29550	29550	0
520	20250103	095600	3050800	29550	29550	29550	29550	0
521	20250103	095500	3050800	29550	29550	29550	29550	0
522	20250103	095400	3050800	29550	29550	29550	29550	1
523	20250103	095300	3021250	29400	29400	29400	29400	0
524	20250103	095200	3021250	29400	29400	29400	29400	0
525	20250103	095100	3021250	29400	29400	29400	29400	0
526	20250103	095000	3021250	29400	29400	29400	29400	5
527	20250103	094900	2874250	29400	29400	29400	29400	0
528	20250103	094800	2874250	29400	29400	29400	29400	0
529	20250103	094700	2874250	29400	29400	29400	29400	0
530	20250103	094600	2874250	29400	29400	29400	29400	0
531	20250103	094500	2874250	29400	29400	29400	29400	0
532	20250103	094400	2874250	29400	29400	29400	29400	0
533	20250103	094300	2874250	29400	29400	29400	29400	0
534	20250103	094200	2874250	29400	29400	29400	29400	0
535	20250103	094100	2874250	29400	29400	29400	29400	0
536	20250103	094000	2874250	29400	29400	29400	29400	0
537	20250103	093900	2874250	29400	29400	29400	29400	0
538	20250103	093800	2874250	29400	29400	29400	29400	0
539	20250103	093700	2874250	29400	29400	29400	29400	0
540	20250103	093600	2874250	29400	29400	29400	29400	0
541	20250103	093500	2874250	29400	29400	29400	29400	0
542	20250103	093400	2874250	29400	29400	29400	29400	32
543	20250103	093300	1933450	29400	29400	29400	29400	0
544	20250103	093200	1933450	29400	29400	29400	29400	0
545	20250103	093100	1933450	29400	29400	29400	29400	0
546	20250103	093000	1933450	29400	29400	29400	29400	0
547	20250103	092900	1933450	29400	29400	29400	29400	0
548	20250103	092800	1933450	29400	29400	29400	29400	0
549	20250103	092700	1933450	29400	29400	29400	29400	1
550	20250103	092600	1904050	29300	29300	29300	29300	0
551	20250103	092500	1904050	29300	29300	29300	29300	0
552	20250103	092400	1904050	29300	29300	29300	29300	0
553	20250103	092300	1904050	29300	29300	29300	29300	0
554	20250103	092200	1904050	29300	29300	29300	29300	0
555	20250103	092100	1904050	29300	29300	29300	29300	0
556	20250103	092000	1904050	29300	29300	29300	29300	0
557	20250103	091900	1904050	29300	29200	29300	29200	2
558	20250103	091800	1845550	29400	29250	29400	29200	3
559	20250103	091700	1757700	29200	29300	29400	29200	40
560	20250103	091600	585700	29350	29200	29400	29200	4
561	20250103	091500	468550	29350	29200	29400	29200	6
562	20250103	091400	292800	29400	29200	29400	29200	6
563	20250103	091300	117400	29400	29400	29400	29400	0
564	20250103	091200	117400	29400	29400	29400	29400	0
565	20250103	091100	117400	29400	29200	29400	29200	2
566	20250103	091000	58800	29400	29400	29400	29400	0
567	20250103	090900	58800	29400	29400	29400	29400	0
568	20250103	090800	58800	29400	29400	29400	29400	0
569	20250103	090700	58800	29400	29400	29400	29400	0
570	20250103	090600	58800	29400	29400	29400	29400	0
571	20250103	090500	58800	29400	29400	29400	29400	0
572	20250103	090400	58800	29400	29400	29400	29400	0
573	20250103	090300	58800	29400	29400	29400	29400	0
574	20250103	090200	58800	29400	29400	29400	29400	0
575	20250103	090100	58800	29400	29400	29400	29400	0
576	20250103	090000	58800	29400	29400	29400	29400	2