KissMeData/100030/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	200900	29715060	15860	15860	15860	15860	195
3	20250122	200800	29715060	15860	15860	15860	15860	0
4	20250122	200700	29715060	15860	15860	15860	15860	0
5	20250122	200600	29715060	15860	15860	15860	15860	0
6	20250122	200500	29715060	15860	15860	15860	15860	0
7	20250122	200400	29715060	15860	15860	15860	15860	0
8	20250122	200300	29715060	15860	15860	15860	15860	0
9	20250122	200200	29715060	15860	15860	15860	15860	0
10	20250122	200100	29715060	15860	15860	15860	15860	0
11	20250122	200000	29715060	15860	15860	15860	15860	0
12	20250122	195900	29715060	15860	15860	15860	15860	0
13	20250122	195800	29715060	15860	15860	15860	15860	0
14	20250122	195700	29715060	15860	15860	15860	15860	0
15	20250122	195600	29715060	15860	15860	15860	15860	0
16	20250122	195500	29715060	15860	15860	15860	15860	0
17	20250122	195400	29715060	15860	15860	15860	15860	0
18	20250122	195300	29715060	15860	15860	15860	15860	0
19	20250122	195200	29715060	15860	15860	15860	15860	0
20	20250122	195100	29715060	15860	15860	15860	15860	0
21	20250122	195000	29715060	15860	15860	15860	15860	0
22	20250122	194900	29715060	15860	15860	15860	15860	0
23	20250122	194800	29715060	15860	15860	15860	15860	0
24	20250122	194700	29715060	15860	15860	15860	15860	0
25	20250122	194600	29715060	15860	15860	15860	15860	0
26	20250122	194500	29715060	15860	15860	15860	15860	0
27	20250122	194400	29715060	15860	15860	15860	15860	0
28	20250122	194300	29715060	15860	15860	15860	15860	0
29	20250122	194200	29715060	15860	15860	15860	15860	0
30	20250122	194100	29715060	15860	15860	15860	15860	0
31	20250122	194000	29715060	15860	15860	15860	15860	0
32	20250122	193900	29715060	15860	15860	15860	15860	195
33	20250122	193800	29715060	15860	15860	15860	15860	0
34	20250122	193700	29715060	15860	15860	15860	15860	0
35	20250122	193600	29715060	15860	15860	15860	15860	0
36	20250122	193500	29715060	15860	15860	15860	15860	0
37	20250122	193400	29715060	15860	15860	15860	15860	0
38	20250122	193300	29715060	15860	15860	15860	15860	0
39	20250122	193200	29715060	15860	15860	15860	15860	0
40	20250122	193100	29715060	15860	15860	15860	15860	0
41	20250122	193000	29715060	15860	15860	15860	15860	0
42	20250122	192900	29715060	15860	15860	15860	15860	0
43	20250122	192800	29715060	15860	15860	15860	15860	0
44	20250122	192700	29715060	15860	15860	15860	15860	0
45	20250122	192600	29715060	15860	15860	15860	15860	0
46	20250122	192500	29715060	15860	15860	15860	15860	0
47	20250122	192400	29715060	15860	15860	15860	15860	0
48	20250122	192300	29715060	15860	15860	15860	15860	0
49	20250122	192200	29715060	15860	15860	15860	15860	0
50	20250122	192100	29715060	15860	15860	15860	15860	0
51	20250122	192000	29715060	15860	15860	15860	15860	0
52	20250122	191900	29715060	15860	15860	15860	15860	0
53	20250122	191800	29715060	15860	15860	15860	15860	0
54	20250122	191700	29715060	15860	15860	15860	15860	0
55	20250122	191600	29715060	15860	15860	15860	15860	0
56	20250122	191500	29715060	15860	15860	15860	15860	0
57	20250122	191400	29715060	15860	15860	15860	15860	0
58	20250122	191300	29715060	15860	15860	15860	15860	0
59	20250122	191200	29715060	15860	15860	15860	15860	0
60	20250122	191100	29715060	15860	15860	15860	15860	0
61	20250122	191000	29715060	15860	15860	15860	15860	0
62	20250122	190900	29715060	15860	15860	15860	15860	195
63	20250122	190800	29715060	15860	15860	15860	15860	0
64	20250122	190700	29715060	15860	15860	15860	15860	0
65	20250122	190600	29715060	15860	15860	15860	15860	0
66	20250122	190500	29715060	15860	15860	15860	15860	0
67	20250122	190400	29715060	15860	15860	15860	15860	0
68	20250122	190300	29715060	15860	15860	15860	15860	0
69	20250122	190200	29715060	15860	15860	15860	15860	0
70	20250122	190100	29715060	15860	15860	15860	15860	0
71	20250122	190000	29715060	15860	15860	15860	15860	0
72	20250122	185900	29715060	15860	15860	15860	15860	0
73	20250122	185800	29715060	15860	15860	15860	15860	0
74	20250122	185700	29715060	15860	15860	15860	15860	0
75	20250122	185600	29715060	15860	15860	15860	15860	0
76	20250122	185500	29715060	15860	15860	15860	15860	0
77	20250122	185400	29715060	15860	15860	15860	15860	0
78	20250122	185300	29715060	15860	15860	15860	15860	0
79	20250122	185200	29715060	15860	15860	15860	15860	0
80	20250122	185100	29715060	15860	15860	15860	15860	0
81	20250122	185000	29715060	15860	15860	15860	15860	0
82	20250122	184900	29715060	15860	15860	15860	15860	0
83	20250122	184800	29715060	15860	15860	15860	15860	0
84	20250122	184700	29715060	15860	15860	15860	15860	0
85	20250122	184600	29715060	15860	15860	15860	15860	0
86	20250122	184500	29715060	15860	15860	15860	15860	0
87	20250122	184400	29715060	15860	15860	15860	15860	0
88	20250122	184300	29715060	15860	15860	15860	15860	0
89	20250122	184200	29715060	15860	15860	15860	15860	0
90	20250122	184100	29715060	15860	15860	15860	15860	0
91	20250122	184000	29715060	15860	15860	15860	15860	0
92	20250122	183900	29715060	15860	15860	15860	15860	195
93	20250122	183800	29715060	15860	15860	15860	15860	0
94	20250122	183700	29715060	15860	15860	15860	15860	0
95	20250122	183600	29715060	15860	15860	15860	15860	0
96	20250122	183500	29715060	15860	15860	15860	15860	0
97	20250122	183400	29715060	15860	15860	15860	15860	0
98	20250122	183300	29715060	15860	15860	15860	15860	0
99	20250122	183200	29715060	15860	15860	15860	15860	0
100	20250122	183100	29715060	15860	15860	15860	15860	0
101	20250122	183000	29715060	15860	15860	15860	15860	0
102	20250122	182900	29715060	15860	15860	15860	15860	0
103	20250122	182800	29715060	15860	15860	15860	15860	0
104	20250122	182700	29715060	15860	15860	15860	15860	0
105	20250122	182600	29715060	15860	15860	15860	15860	0
106	20250122	182500	29715060	15860	15860	15860	15860	0
107	20250122	182400	29715060	15860	15860	15860	15860	0
108	20250122	182300	29715060	15860	15860	15860	15860	0
109	20250122	182200	29715060	15860	15860	15860	15860	0
110	20250122	182100	29715060	15860	15860	15860	15860	0
111	20250122	182000	29715060	15860	15860	15860	15860	0
112	20250122	181900	29715060	15860	15860	15860	15860	0
113	20250122	181800	29715060	15860	15860	15860	15860	0
114	20250122	181700	29715060	15860	15860	15860	15860	0
115	20250122	181600	29715060	15860	15860	15860	15860	0
116	20250122	181500	29715060	15860	15860	15860	15860	0
117	20250122	181400	29715060	15860	15860	15860	15860	0
118	20250122	181300	29715060	15860	15860	15860	15860	0
119	20250122	181200	29715060	15860	15860	15860	15860	0
120	20250122	181100	29715060	15860	15860	15860	15860	0
121	20250122	181000	29715060	15860	15860	15860	15860	0
122	20250122	180900	29715060	15860	15860	15860	15860	195
123	20250122	180800	29715060	15860	15860	15860	15860	0
124	20250122	180700	29715060	15860	15860	15860	15860	0
125	20250122	180600	29715060	15860	15860	15860	15860	0
126	20250122	180500	29715060	15860	15860	15860	15860	0
127	20250122	180400	29715060	15860	15860	15860	15860	0
128	20250122	180300	29715060	15860	15860	15860	15860	0
129	20250122	180200	29715060	15860	15860	15860	15860	0
130	20250122	180100	29715060	15860	15860	15860	15860	0
131	20250122	180000	29715060	15860	15860	15860	15860	0
132	20250122	175900	29715060	15860	15860	15860	15860	0
133	20250122	175800	29715060	15860	15860	15860	15860	0
134	20250122	175700	29715060	15860	15860	15860	15860	0
135	20250122	175600	29715060	15860	15860	15860	15860	0
136	20250122	175500	29715060	15860	15860	15860	15860	0
137	20250122	175400	29715060	15860	15860	15860	15860	0
138	20250122	175300	29715060	15860	15860	15860	15860	0
139	20250122	175200	29715060	15860	15860	15860	15860	0
140	20250122	175100	29715060	15860	15860	15860	15860	0
141	20250122	175000	29715060	15860	15860	15860	15860	0
142	20250122	174900	29715060	15860	15860	15860	15860	0
143	20250122	174800	29715060	15860	15860	15860	15860	0
144	20250122	174700	29715060	15860	15860	15860	15860	0
145	20250122	174600	29715060	15860	15860	15860	15860	0
146	20250122	174500	29715060	15860	15860	15860	15860	0
147	20250122	174400	29715060	15860	15860	15860	15860	0
148	20250122	174300	29715060	15860	15860	15860	15860	0
149	20250122	174200	29715060	15860	15860	15860	15860	0
150	20250122	174100	29715060	15860	15860	15860	15860	0
151	20250122	174000	29715060	15860	15860	15860	15860	0
152	20250122	173900	29715060	15860	15860	15860	15860	195
153	20250122	173800	29715060	15860	15860	15860	15860	0
154	20250122	173700	29715060	15860	15860	15860	15860	0
155	20250122	173600	29715060	15860	15860	15860	15860	0
156	20250122	173500	29715060	15860	15860	15860	15860	0
157	20250122	173400	29715060	15860	15860	15860	15860	0
158	20250122	173300	29715060	15860	15860	15860	15860	0
159	20250122	173200	29715060	15860	15860	15860	15860	0
160	20250122	173100	29715060	15860	15860	15860	15860	0
161	20250122	173000	29715060	15860	15860	15860	15860	0
162	20250122	172900	29715060	15860	15860	15860	15860	0
163	20250122	172800	29715060	15860	15860	15860	15860	0
164	20250122	172700	29715060	15860	15860	15860	15860	0
165	20250122	172600	29715060	15860	15860	15860	15860	0
166	20250122	172500	29715060	15860	15860	15860	15860	0
167	20250122	172400	29715060	15860	15860	15860	15860	0
168	20250122	172300	29715060	15860	15860	15860	15860	0
169	20250122	172200	29715060	15860	15860	15860	15860	0
170	20250122	172100	29715060	15860	15860	15860	15860	0
171	20250122	172000	29715060	15860	15860	15860	15860	0
172	20250122	171900	29715060	15860	15860	15860	15860	0
173	20250122	171800	29715060	15860	15860	15860	15860	0
174	20250122	171700	29715060	15860	15860	15860	15860	0
175	20250122	171600	29715060	15860	15860	15860	15860	0
176	20250122	171500	29715060	15860	15860	15860	15860	0
177	20250122	171400	29715060	15860	15860	15860	15860	0
178	20250122	171300	29715060	15860	15860	15860	15860	0
179	20250122	171200	29715060	15860	15860	15860	15860	0
180	20250122	171100	29715060	15860	15860	15860	15860	0
181	20250122	171000	29715060	15860	15860	15860	15860	0
182	20250122	170900	29715060	15860	15860	15860	15860	195
183	20250122	170800	29715060	15860	15860	15860	15860	0
184	20250122	170700	29715060	15860	15860	15860	15860	0
185	20250122	170600	29715060	15860	15860	15860	15860	0
186	20250122	170500	29715060	15860	15860	15860	15860	0
187	20250122	170400	29715060	15860	15860	15860	15860	0
188	20250122	170300	29715060	15860	15860	15860	15860	0
189	20250122	170200	29715060	15860	15860	15860	15860	0
190	20250122	170100	29715060	15860	15860	15860	15860	0
191	20250122	170000	29715060	15860	15860	15860	15860	0
192	20250122	165900	29715060	15860	15860	15860	15860	0
193	20250122	165800	29715060	15860	15860	15860	15860	0
194	20250122	165700	29715060	15860	15860	15860	15860	0
195	20250122	165600	29715060	15860	15860	15860	15860	0
196	20250122	165500	29715060	15860	15860	15860	15860	0
197	20250122	165400	29715060	15860	15860	15860	15860	0
198	20250122	165300	29715060	15860	15860	15860	15860	0
199	20250122	165200	29715060	15860	15860	15860	15860	0
200	20250122	165100	29715060	15860	15860	15860	15860	0
201	20250122	165000	29715060	15860	15860	15860	15860	0
202	20250122	164900	29715060	15860	15860	15860	15860	0
203	20250122	164800	29715060	15860	15860	15860	15860	0
204	20250122	164700	29715060	15860	15860	15860	15860	0
205	20250122	164600	29715060	15860	15860	15860	15860	0
206	20250122	164500	29715060	15860	15860	15860	15860	0
207	20250122	164400	29715060	15860	15860	15860	15860	0
208	20250122	164300	29715060	15860	15860	15860	15860	0
209	20250122	164200	29715060	15860	15860	15860	15860	0
210	20250122	164100	29715060	15860	15860	15860	15860	0
211	20250122	164000	29715060	15860	15860	15860	15860	0
212	20250122	163900	29715060	15860	15860	15860	15860	195
213	20250122	163800	29715060	15860	15860	15860	15860	0
214	20250122	163700	29715060	15860	15860	15860	15860	0
215	20250122	163600	29715060	15860	15860	15860	15860	0
216	20250122	163500	29715060	15860	15860	15860	15860	0
217	20250122	163400	29715060	15860	15860	15860	15860	0
218	20250122	163300	29715060	15860	15860	15860	15860	0
219	20250122	163200	29715060	15860	15860	15860	15860	0
220	20250122	163100	29715060	15860	15860	15860	15860	0
221	20250122	163000	29715060	15860	15860	15860	15860	0
222	20250122	162900	29715060	15860	15860	15860	15860	0
223	20250122	162800	29715060	15860	15860	15860	15860	0
224	20250122	162700	29715060	15860	15860	15860	15860	0
225	20250122	162600	29715060	15860	15860	15860	15860	0
226	20250122	162500	29715060	15860	15860	15860	15860	0
227	20250122	162400	29715060	15860	15860	15860	15860	0
228	20250122	162300	29715060	15860	15860	15860	15860	0
229	20250122	162200	29715060	15860	15860	15860	15860	0
230	20250122	162100	29715060	15860	15860	15860	15860	0
231	20250122	162000	29715060	15860	15860	15860	15860	0
232	20250122	161900	29715060	15860	15860	15860	15860	0
233	20250122	161800	29715060	15860	15860	15860	15860	0
234	20250122	161700	29715060	15860	15860	15860	15860	0
235	20250122	161600	29715060	15860	15860	15860	15860	0
236	20250122	161500	29715060	15860	15860	15860	15860	0
237	20250122	161400	29715060	15860	15860	15860	15860	0
238	20250122	161300	29715060	15860	15860	15860	15860	0
239	20250122	161200	29715060	15860	15860	15860	15860	0
240	20250122	161100	29715060	15860	15860	15860	15860	0
241	20250122	161000	29715060	15860	15860	15860	15860	0
242	20250122	160900	29715060	15860	15860	15860	15860	195
243	20250122	160800	29715060	15860	15860	15860	15860	0
244	20250122	160700	29715060	15860	15860	15860	15860	0
245	20250122	160600	29715060	15860	15860	15860	15860	0
246	20250122	160500	29715060	15860	15860	15860	15860	0
247	20250122	160400	29715060	15860	15860	15860	15860	0
248	20250122	160300	29715060	15860	15860	15860	15860	0
249	20250122	160200	29715060	15860	15860	15860	15860	0
250	20250122	160100	29715060	15860	15860	15860	15860	0
251	20250122	160000	29715060	15860	15860	15860	15860	0
252	20250122	155900	29715060	15860	15860	15860	15860	0
253	20250122	155800	29715060	15860	15860	15860	15860	0
254	20250122	155700	29715060	15860	15860	15860	15860	0
255	20250122	155600	29715060	15860	15860	15860	15860	0
256	20250122	155500	29715060	15860	15860	15860	15860	0
257	20250122	155400	29715060	15860	15860	15860	15860	0
258	20250122	155300	29715060	15860	15860	15860	15860	0
259	20250122	155200	29715060	15860	15860	15860	15860	0
260	20250122	155100	29715060	15860	15860	15860	15860	0
261	20250122	155000	29715060	15860	15860	15860	15860	0
262	20250122	154900	29715060	15860	15860	15860	15860	0
263	20250122	154800	29715060	15860	15860	15860	15860	0
264	20250122	154700	29715060	15860	15860	15860	15860	0
265	20250122	154600	29715060	15860	15860	15860	15860	0
266	20250122	154500	29715060	15860	15860	15860	15860	0
267	20250122	154400	29715060	15860	15860	15860	15860	0
268	20250122	154300	29715060	15860	15860	15860	15860	0
269	20250122	154200	29715060	15860	15860	15860	15860	0
270	20250122	154100	29715060	15860	15860	15860	15860	0
271	20250122	154000	29715060	15860	15860	15860	15860	0
272	20250122	153900	29715060	15860	15860	15860	15860	195
273	20250122	153800	29715060	15860	15860	15860	15860	0
274	20250122	153700	29715060	15860	15860	15860	15860	0
275	20250122	153600	29715060	15860	15860	15860	15860	0
276	20250122	153500	29715060	15860	15860	15860	15860	0
277	20250122	153400	29715060	15860	15860	15860	15860	0
278	20250122	153300	29715060	15860	15860	15860	15860	0
279	20250122	153200	29715060	15860	15860	15860	15860	0
280	20250122	153100	29715060	15860	15860	15860	15860	0
281	20250122	153000	29715060	15860	15860	15860	15860	195
282	20250122	152900	26622360	15870	15870	15870	15870	0
283	20250122	152800	26622360	15870	15870	15870	15870	0
284	20250122	152700	26622360	15870	15870	15870	15870	0
285	20250122	152600	26622360	15870	15870	15870	15870	0
286	20250122	152500	26622360	15870	15870	15870	15870	0
287	20250122	152400	26622360	15870	15870	15870	15870	0
288	20250122	152300	26622360	15870	15870	15870	15870	0
289	20250122	152200	26622360	15870	15870	15870	15870	0
290	20250122	152100	26622360	15870	15870	15870	15870	0
291	20250122	152000	26622360	15870	15870	15870	15870	0
292	20250122	151900	26622360	15870	15870	15870	15870	0
293	20250122	151800	26622360	15870	15870	15870	15870	0
294	20250122	151700	26622360	15870	15870	15870	15870	0
295	20250122	151600	26622360	15870	15870	15870	15870	0
296	20250122	151500	26622360	15870	15870	15870	15870	0
297	20250122	151400	26622360	15870	15870	15870	15870	0
298	20250122	151300	26622360	15870	15870	15870	15870	0
299	20250122	151200	26622360	15870	15870	15870	15870	0
300	20250122	151100	26622360	15870	15870	15870	15870	0
301	20250122	151000	26622360	15870	15870	15870	15870	0
302	20250122	150900	26622360	15870	15870	15870	15870	0
303	20250122	150800	26622360	15870	15870	15870	15870	0
304	20250122	150700	26622360	15870	15870	15870	15870	0
305	20250122	150600	26622360	15870	15870	15870	15870	0
306	20250122	150500	26622360	15870	15870	15870	15870	0
307	20250122	150400	26622360	15870	15870	15870	15870	0
308	20250122	150300	26622360	15870	15870	15870	15870	0
309	20250122	150200	26622360	15870	15870	15870	15870	0
310	20250122	150100	26622360	15870	15870	15870	15870	0
311	20250122	150000	26622360	15870	15870	15870	15870	0
312	20250122	145900	26622360	15870	15870	15870	15870	0
313	20250122	145800	26622360	15870	15870	15870	15870	0
314	20250122	145700	26622360	15870	15870	15870	15870	0
315	20250122	145600	26622360	15870	15870	15870	15870	0
316	20250122	145500	26622360	15870	15870	15870	15870	0
317	20250122	145400	26622360	15870	15870	15870	15870	0
318	20250122	145300	26622360	15870	15870	15870	15870	0
319	20250122	145200	26622360	15870	15870	15870	15870	0
320	20250122	145100	26622360	15870	15870	15870	15870	0
321	20250122	145000	26622360	15870	15870	15870	15870	0
322	20250122	144900	26622360	15870	15870	15870	15870	0
323	20250122	144800	26622360	15870	15860	15870	15860	13
324	20250122	144700	26416170	15860	15860	15860	15860	0
325	20250122	144600	26416170	15860	15860	15860	15860	0
326	20250122	144500	26416170	15860	15790	15860	15790	26
327	20250122	144400	26004800	15770	15770	15770	15770	0
328	20250122	144300	26004800	15770	15770	15770	15770	0
329	20250122	144200	26004800	15770	15770	15770	15770	0
330	20250122	144100	26004800	15770	15770	15770	15770	0
331	20250122	144000	26004800	15770	15770	15770	15770	0
332	20250122	143900	26004800	15770	15770	15770	15770	0
333	20250122	143800	26004800	15770	15780	15780	15770	8
334	20250122	143700	25878580	15780	15780	15780	15780	3
335	20250122	143600	25831240	15780	15780	15780	15780	10
336	20250122	143500	25673440	15780	15780	15780	15780	0
337	20250122	143400	25673440	15780	15780	15780	15780	0
338	20250122	143300	25673440	15780	15780	15780	15780	63
339	20250122	143200	24679300	15780	15780	15780	15780	4
340	20250122	143100	24616180	15790	15790	15790	15790	0
341	20250122	143000	24616180	15790	15790	15790	15790	0
342	20250122	142900	24616180	15790	15790	15790	15790	0
343	20250122	142800	24616180	15790	15790	15790	15790	0
344	20250122	142700	24616180	15790	15790	15790	15790	0
345	20250122	142600	24616180	15790	15790	15790	15790	0
346	20250122	142500	24616180	15790	15790	15790	15790	0
347	20250122	142400	24616180	15790	15790	15790	15790	0
348	20250122	142300	24616180	15790	15790	15790	15790	0
349	20250122	142200	24616180	15790	15790	15790	15790	0
350	20250122	142100	24616180	15790	15790	15790	15790	0
351	20250122	142000	24616180	15790	15790	15790	15790	0
352	20250122	141900	24616180	15790	15790	15790	15790	0
353	20250122	141800	24616180	15790	15790	15790	15790	0
354	20250122	141700	24616180	15790	15790	15790	15790	0
355	20250122	141600	24616180	15790	15790	15790	15790	0
356	20250122	141500	24616180	15790	15790	15790	15790	0
357	20250122	141400	24616180	15790	15790	15790	15790	0
358	20250122	141300	24616180	15790	15790	15790	15790	0
359	20250122	141200	24616180	15790	15790	15790	15790	0
360	20250122	141100	24616180	15790	15790	15790	15790	0
361	20250122	141000	24616180	15790	15790	15790	15790	0
362	20250122	140900	24616180	15790	15790	15790	15790	0
363	20250122	140800	24616180	15790	15790	15790	15790	0
364	20250122	140700	24616180	15790	15790	15790	15790	0
365	20250122	140600	24616180	15790	15790	15790	15790	0
366	20250122	140500	24616180	15790	15790	15790	15790	0
367	20250122	140400	24616180	15790	15790	15790	15790	0
368	20250122	140300	24616180	15790	15790	15790	15790	0
369	20250122	140200	24616180	15790	15790	15790	15790	0
370	20250122	140100	24616180	15790	15790	15790	15790	0
371	20250122	140000	24616180	15790	15790	15790	15790	0
372	20250122	135900	24616180	15790	15790	15790	15790	0
373	20250122	135800	24616180	15790	15790	15790	15790	0
374	20250122	135700	24616180	15790	15790	15790	15790	0
375	20250122	135600	24616180	15790	15790	15790	15790	1
376	20250122	135500	24600390	15670	15670	15670	15670	0
377	20250122	135400	24600390	15670	15670	15670	15670	0
378	20250122	135300	24600390	15670	15670	15670	15670	0
379	20250122	135200	24600390	15670	15670	15670	15670	0
380	20250122	135100	24600390	15670	15670	15670	15670	0
381	20250122	135000	24600390	15670	15670	15670	15670	0
382	20250122	134900	24600390	15670	15670	15670	15670	30
383	20250122	134800	24130290	15800	15800	15800	15800	0
384	20250122	134700	24130290	15800	15800	15800	15800	0
385	20250122	134600	24130290	15800	15800	15800	15800	0
386	20250122	134500	24130290	15800	15800	15800	15800	0
387	20250122	134400	24130290	15800	15800	15800	15800	0
388	20250122	134300	24130290	15800	15800	15800	15800	0
389	20250122	134200	24130290	15800	15800	15800	15800	0
390	20250122	134100	24130290	15800	15800	15800	15800	0
391	20250122	134000	24130290	15800	15800	15800	15800	0
392	20250122	133900	24130290	15800	15800	15800	15800	0
393	20250122	133800	24130290	15800	15800	15800	15800	0
394	20250122	133700	24130290	15800	15800	15800	15800	0
395	20250122	133600	24130290	15800	15800	15800	15800	0
396	20250122	133500	24130290	15800	15800	15800	15800	0
397	20250122	133400	24130290	15800	15800	15800	15800	0
398	20250122	133300	24130290	15800	15800	15800	15800	0
399	20250122	133200	24130290	15800	15800	15800	15800	0
400	20250122	133100	24130290	15800	15800	15800	15800	0
401	20250122	133000	24130290	15800	15800	15800	15800	0
402	20250122	132900	24130290	15800	15800	15800	15800	0
403	20250122	132800	24130290	15800	15800	15800	15800	0
404	20250122	132700	24130290	15800	15800	15800	15800	0
405	20250122	132600	24130290	15800	15800	15800	15800	0
406	20250122	132500	24130290	15800	15800	15800	15800	0
407	20250122	132400	24130290	15800	15800	15800	15800	0
408	20250122	132300	24130290	15800	15800	15800	15800	0
409	20250122	132200	24130290	15800	15800	15800	15800	0
410	20250122	132100	24130290	15800	15800	15800	15800	0
411	20250122	132000	24130290	15800	15800	15800	15800	0
412	20250122	131900	24130290	15800	15800	15800	15800	2
413	20250122	131800	24098690	15670	15670	15670	15670	0
414	20250122	131700	24098690	15670	15670	15670	15670	0
415	20250122	131600	24098690	15670	15670	15670	15670	0
416	20250122	131500	24098690	15670	15670	15670	15670	10
417	20250122	131400	23941990	15810	15810	15810	15810	0
418	20250122	131300	23941990	15810	15810	15810	15810	0
419	20250122	131200	23941990	15810	15810	15810	15810	0
420	20250122	131100	23941990	15810	15810	15810	15810	0
421	20250122	131000	23941990	15810	15810	15810	15810	0
422	20250122	130900	23941990	15810	15810	15810	15810	0
423	20250122	130800	23941990	15810	15810	15810	15810	0
424	20250122	130700	23941990	15810	15810	15810	15810	0
425	20250122	130600	23941990	15810	15810	15810	15810	0
426	20250122	130500	23941990	15810	15810	15810	15810	0
427	20250122	130400	23941990	15810	15810	15810	15810	0
428	20250122	130300	23941990	15810	15810	15810	15810	0
429	20250122	130200	23941990	15810	15810	15810	15810	0
430	20250122	130100	23941990	15810	15810	15810	15810	0
431	20250122	130000	23941990	15810	15810	15810	15810	0
432	20250122	125900	23941990	15810	15810	15810	15810	0
433	20250122	125800	23941990	15810	15800	15810	15800	15
434	20250122	125700	23704860	15810	15700	15810	15700	52
435	20250122	125600	22887810	15710	15710	15710	15710	0
436	20250122	125500	22887810	15710	15710	15710	15710	0
437	20250122	125400	22887810	15710	15710	15710	15710	0
438	20250122	125300	22887810	15710	15710	15710	15710	0
439	20250122	125200	22887810	15710	15710	15710	15710	32
440	20250122	125100	22385090	15710	15710	15710	15710	18
441	20250122	125000	22102310	15710	15710	15710	15710	0
442	20250122	124900	22102310	15710	15710	15710	15710	0
443	20250122	124800	22102310	15710	15710	15710	15710	0
444	20250122	124700	22102310	15710	15710	15710	15710	0
445	20250122	124600	22102310	15710	15710	15710	15710	0
446	20250122	124500	22102310	15710	15710	15710	15710	4
447	20250122	124400	22039470	15710	15710	15710	15710	1
448	20250122	124300	22023760	15710	15710	15710	15710	0
449	20250122	124200	22023760	15710	15710	15710	15710	0
450	20250122	124100	22023760	15710	15710	15710	15710	0
451	20250122	124000	22023760	15710	15710	15710	15710	10
452	20250122	123900	21866660	15710	15710	15710	15710	0
453	20250122	123800	21866660	15710	15710	15710	15710	0
454	20250122	123700	21866660	15710	15710	15710	15710	1
455	20250122	123600	21850950	15740	15740	15740	15740	0
456	20250122	123500	21850950	15740	15740	15740	15740	0
457	20250122	123400	21850950	15740	15740	15740	15740	0
458	20250122	123300	21850950	15740	15740	15740	15740	0
459	20250122	123200	21850950	15740	15740	15740	15740	0
460	20250122	123100	21850950	15740	15740	15740	15740	0
461	20250122	123000	21850950	15740	15740	15740	15740	0
462	20250122	122900	21850950	15740	15740	15740	15740	0
463	20250122	122800	21850950	15740	15740	15740	15740	0
464	20250122	122700	21850950	15740	15740	15740	15740	0
465	20250122	122600	21850950	15740	15740	15740	15740	0
466	20250122	122500	21850950	15740	15740	15740	15740	0
467	20250122	122400	21850950	15740	15740	15740	15740	0
468	20250122	122300	21850950	15740	15740	15740	15740	0
469	20250122	122200	21850950	15740	15740	15740	15740	0
470	20250122	122100	21850950	15740	15740	15740	15740	0
471	20250122	122000	21850950	15740	15740	15740	15740	0
472	20250122	121900	21850950	15740	15740	15740	15740	0
473	20250122	121800	21850950	15740	15740	15740	15740	0
474	20250122	121700	21850950	15740	15740	15740	15740	0
475	20250122	121600	21850950	15740	15740	15740	15740	0
476	20250122	121500	21850950	15740	15740	15740	15740	0
477	20250122	121400	21850950	15740	15740	15740	15740	0
478	20250122	121300	21850950	15740	15740	15740	15740	0
479	20250122	121200	21850950	15740	15740	15740	15740	0
480	20250122	121100	21850950	15740	15740	15740	15740	0
481	20250122	121000	21850950	15740	15740	15740	15740	0
482	20250122	120900	21850950	15740	15740	15740	15740	0
483	20250122	120800	21850950	15740	15740	15740	15740	0
484	20250122	120700	21850950	15740	15740	15740	15740	0
485	20250122	120600	21850950	15740	15740	15740	15740	0
486	20250122	120500	21850950	15740	15740	15740	15740	0
487	20250122	120400	21850950	15740	15740	15740	15740	0
488	20250122	120300	21850950	15740	15740	15740	15740	0
489	20250122	120200	21850950	15740	15740	15740	15740	0
490	20250122	120100	21850950	15740	15740	15740	15740	0
491	20250122	120000	21850950	15740	15740	15740	15740	0
492	20250122	115900	21850950	15740	15740	15740	15740	0
493	20250122	115800	21850950	15740	15740	15740	15740	0
494	20250122	115700	21850950	15740	15740	15740	15740	0
495	20250122	115600	21850950	15740	15740	15740	15740	0
496	20250122	115500	21850950	15740	15740	15740	15740	1
497	20250122	115400	21835210	15520	15520	15520	15520	0
498	20250122	115300	21835210	15520	15520	15520	15520	47
499	20250122	115200	21105770	15780	15780	15780	15780	0
500	20250122	115100	21105770	15780	15780	15780	15780	0
501	20250122	115000	21105770	15780	15780	15780	15780	0
502	20250122	114900	21105770	15780	15780	15780	15780	0
503	20250122	114800	21105770	15780	15780	15780	15780	0
504	20250122	114700	21105770	15780	15780	15780	15780	0
505	20250122	114600	21105770	15780	15780	15780	15780	0
506	20250122	114500	21105770	15780	15780	15780	15780	0
507	20250122	114400	21105770	15780	15780	15780	15780	0
508	20250122	114300	21105770	15780	15780	15780	15780	0
509	20250122	114200	21105770	15780	15780	15780	15780	0
510	20250122	114100	21105770	15780	15780	15780	15780	0
511	20250122	114000	21105770	15780	15780	15780	15780	0
512	20250122	113900	21105770	15780	15780	15780	15780	0
513	20250122	113800	21105770	15780	15780	15780	15780	0
514	20250122	113700	21105770	15780	15780	15780	15780	0
515	20250122	113600	21105770	15780	15780	15780	15780	0
516	20250122	113500	21105770	15780	15780	15780	15780	0
517	20250122	113400	21105770	15780	15780	15780	15780	0
518	20250122	113300	21105770	15780	15780	15780	15780	0
519	20250122	113200	21105770	15780	15780	15780	15780	0
520	20250122	113100	21105770	15780	15780	15780	15780	0
521	20250122	113000	21105770	15780	15780	15780	15780	0
522	20250122	112900	21105770	15780	15780	15780	15780	0
523	20250122	112800	21105770	15780	15780	15780	15780	0
524	20250122	112700	21105770	15780	15780	15780	15780	0
525	20250122	112600	21105770	15780	15600	15780	15490	142
526	20250122	112500	18900300	15820	15820	15820	15820	0
527	20250122	112400	18900300	15820	15820	15820	15820	0
528	20250122	112300	18900300	15820	15820	15820	15820	1
529	20250122	112200	18884480	15810	15810	15810	15810	1
530	20250122	112100	18868670	15810	15810	15810	15810	0
531	20250122	112000	18868670	15810	15810	15810	15810	5
532	20250122	111900	18789620	15810	15810	15810	15810	1
533	20250122	111800	18773810	15600	15600	15600	15600	76
534	20250122	111700	17588210	15600	15620	15620	15600	80
535	20250122	111600	16339710	15840	15840	15840	15840	0
536	20250122	111500	16339710	15840	15840	15840	15840	0
537	20250122	111400	16339710	15840	15840	15840	15840	0
538	20250122	111300	16339710	15840	15840	15840	15840	1
539	20250122	111200	16323870	15850	15850	15850	15850	0
540	20250122	111100	16323870	15850	15850	15850	15850	0
541	20250122	111000	16323870	15850	15850	15850	15850	0
542	20250122	110900	16323870	15850	15840	15850	15840	4
543	20250122	110800	16260500	15790	15790	15790	15790	29
544	20250122	110700	15802590	15600	15600	15600	15600	0
545	20250122	110600	15802590	15600	15620	15620	15600	100
546	20250122	110500	14240670	15880	15880	15880	15880	0
547	20250122	110400	14240670	15880	15880	15880	15880	0
548	20250122	110300	14240670	15880	15870	15880	15870	10
549	20250122	110200	14081880	15610	15610	15610	15610	1
550	20250122	110100	14066270	15600	15930	15930	15600	203
551	20250122	110000	10888440	15930	15930	15930	15930	0
552	20250122	105900	10888440	15930	15930	15930	15930	10
553	20250122	105800	10729140	15940	15940	15940	15940	2
554	20250122	105700	10697260	15690	15750	15750	15690	200
555	20250122	105600	7549600	15950	15950	15950	15950	0
556	20250122	105500	7549600	15950	15950	15950	15950	0
557	20250122	105400	7549600	15950	15950	15950	15950	1
558	20250122	105300	7533650	15750	15750	15750	15750	0
559	20250122	105200	7533650	15750	15780	15780	15750	116
560	20250122	105100	5705030	15780	15810	15810	15780	43
561	20250122	105000	5025810	15830	15830	15830	15830	6
562	20250122	104900	4930830	15950	15950	15950	15950	1
563	20250122	104800	4914880	15840	15860	15860	15840	80
564	20250122	104700	3646380	15880	15880	15880	15880	10
565	20250122	104600	3487580	15960	15960	15960	15960	0
566	20250122	104500	3487580	15960	15960	15960	15960	0
567	20250122	104400	3487580	15960	15960	15960	15960	0
568	20250122	104300	3487580	15960	15960	15960	15960	0
569	20250122	104200	3487580	15960	15960	15960	15960	0
570	20250122	104100	3487580	15960	15960	15960	15960	0
571	20250122	104000	3487580	15960	15950	15960	15950	10
572	20250122	103900	3328010	15950	15950	15950	15950	0
573	20250122	103800	3328010	15950	15950	15950	15950	0
574	20250122	103700	3328010	15950	15950	15950	15950	0
575	20250122	103600	3328010	15950	15950	15950	15950	0
576	20250122	103500	3328010	15950	15950	15950	15950	0
577	20250122	103400	3328010	15950	15950	15950	15950	0
578	20250122	103300	3328010	15950	15950	15950	15950	0
579	20250122	103200	3328010	15950	15950	15950	15950	0
580	20250122	103100	3328010	15950	15950	15950	15950	0
581	20250122	103000	3328010	15950	15950	15950	15950	0
582	20250122	102900	3328010	15950	15950	15950	15950	0
583	20250122	102800	3328010	15950	15950	15950	15950	0
584	20250122	102700	3328010	15950	15950	15950	15950	0
585	20250122	102600	3328010	15950	15950	15950	15950	0
586	20250122	102500	3328010	15950	15950	15950	15950	0
587	20250122	102400	3328010	15950	15950	15950	15950	4
588	20250122	102300	3264210	15870	15870	15870	15870	4
589	20250122	102200	3200730	15960	15960	15960	15960	0
590	20250122	102100	3200730	15960	15960	15960	15960	0
591	20250122	102000	3200730	15960	15960	15960	15960	0
592	20250122	101900	3200730	15960	15960	15960	15960	0
593	20250122	101800	3200730	15960	15960	15960	15960	0
594	20250122	101700	3200730	15960	15960	15960	15960	0
595	20250122	101600	3200730	15960	15960	15960	15960	0
596	20250122	101500	3200730	15960	15960	15960	15960	0
597	20250122	101400	3200730	15960	15960	15960	15960	0
598	20250122	101300	3200730	15960	15960	15960	15960	0
599	20250122	101200	3200730	15960	15960	15960	15960	0
600	20250122	101100	3200730	15960	15960	15960	15960	0
601	20250122	101000	3200730	15960	15960	15960	15960	0
602	20250122	100900	3200730	15960	15960	15960	15960	0
603	20250122	100800	3200730	15960	15960	15960	15960	0
604	20250122	100700	3200730	15960	15960	15960	15960	0
605	20250122	100600	3200730	15960	15960	15960	15960	0
606	20250122	100500	3200730	15960	15960	15960	15960	0
607	20250122	100400	3200730	15960	15960	15960	15960	0
608	20250122	100300	3200730	15960	15960	15960	15960	0
609	20250122	100200	3200730	15960	15960	15960	15960	0
610	20250122	100100	3200730	15960	15960	15960	15960	0
611	20250122	100000	3200730	15960	15960	15960	15960	0
612	20250122	095900	3200730	15960	15960	15960	15960	15
613	20250122	095800	2961330	15970	15970	15970	15970	0
614	20250122	095700	2961330	15970	15970	15970	15970	0
615	20250122	095600	2961330	15970	15970	15970	15970	0
616	20250122	095500	2961330	15970	15970	15970	15970	0
617	20250122	095400	2961330	15970	15970	15970	15970	0
618	20250122	095300	2961330	15970	15970	15970	15970	0
619	20250122	095200	2961330	15970	15970	15970	15970	0
620	20250122	095100	2961330	15970	15970	15970	15970	0
621	20250122	095000	2961330	15970	15970	15970	15970	0
622	20250122	094900	2961330	15970	15970	15970	15970	0
623	20250122	094800	2961330	15970	15970	15970	15970	0
624	20250122	094700	2961330	15970	15970	15970	15970	14
625	20250122	094600	2737750	15960	15960	15960	15960	8
626	20250122	094500	2610070	15960	15960	15960	15960	0
627	20250122	094400	2610070	15960	15960	15960	15960	0
628	20250122	094300	2610070	15960	15960	15960	15960	3
629	20250122	094200	2562190	15980	15980	15980	15980	0
630	20250122	094100	2562190	15980	15980	15980	15980	0
631	20250122	094000	2562190	15980	15980	15980	15980	0
632	20250122	093900	2562190	15980	15980	15980	15980	0
633	20250122	093800	2562190	15980	15980	15980	15980	0
634	20250122	093700	2562190	15980	15980	15980	15980	0
635	20250122	093600	2562190	15980	15980	15980	15980	0
636	20250122	093500	2562190	15980	15980	15980	15980	0
637	20250122	093400	2562190	15980	15980	15980	15980	0
638	20250122	093300	2562190	15980	15980	15980	15980	0
639	20250122	093200	2562190	15980	15980	15980	15980	0
640	20250122	093100	2562190	15980	15980	15980	15980	0
641	20250122	093000	2562190	15980	15980	15980	15980	0
642	20250122	092900	2562190	15980	15980	15980	15980	0
643	20250122	092800	2562190	15980	15980	15980	15980	10
644	20250122	092700	2402390	15970	15970	15970	15970	8
645	20250122	092600	2274630	15990	15990	15990	15990	0
646	20250122	092500	2274630	15990	15990	15990	15990	0
647	20250122	092400	2274630	15990	15990	15990	15990	0
648	20250122	092300	2274630	15990	15990	15990	15990	0
649	20250122	092200	2274630	15990	15990	15990	15990	0
650	20250122	092100	2274630	15990	15990	15990	15990	0
651	20250122	092000	2274630	15990	15860	15990	15820	60
652	20250122	091900	1322980	15980	15980	15980	15980	1
653	20250122	091800	1307000	15900	15900	15900	15900	0
654	20250122	091700	1307000	15900	15900	15900	15900	0
655	20250122	091600	1307000	15900	15900	15900	15900	0
656	20250122	091500	1307000	15900	15900	15900	15900	6
657	20250122	091400	1211600	15990	15990	15990	15990	0
658	20250122	091300	1211600	15990	15990	15990	15990	0
659	20250122	091200	1211600	15990	15990	15990	15990	0
660	20250122	091100	1211600	15990	15990	15990	15990	1
661	20250122	091000	1195610	16000	16000	16000	16000	0
662	20250122	090900	1195610	16000	16000	16000	16000	0
663	20250122	090800	1195610	16000	16000	16000	16000	0
664	20250122	090700	1195610	16000	16000	16000	16000	30
665	20250122	090600	715610	16000	15900	16000	15900	33
666	20250122	090500	190800	15900	15900	15900	15900	0
667	20250122	090400	190800	15900	15900	15900	15900	0
668	20250122	090300	190800	15900	15900	15900	15900	0
669	20250122	090200	190800	15900	15900	15900	15900	0
670	20250122	090100	190800	15900	15900	15900	15900	0
671	20250122	090000	190800	15900	15900	15900	15900	12