KissMeData/032960/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	191500	15971410	10050	10050	10050	10050	4
3	20250124	191400	15971410	10050	10050	10050	10050	0
4	20250124	191300	15971410	10050	10050	10050	10050	0
5	20250124	191200	15971410	10050	10050	10050	10050	0
6	20250124	191100	15971410	10050	10050	10050	10050	0
7	20250124	191000	15971410	10050	10050	10050	10050	0
8	20250124	190900	15971410	10050	10050	10050	10050	0
9	20250124	190800	15971410	10050	10050	10050	10050	0
10	20250124	190700	15971410	10050	10050	10050	10050	0
11	20250124	190600	15971410	10050	10050	10050	10050	0
12	20250124	190500	15971410	10050	10050	10050	10050	0
13	20250124	190400	15971410	10050	10050	10050	10050	0
14	20250124	190300	15971410	10050	10050	10050	10050	0
15	20250124	190200	15971410	10050	10050	10050	10050	0
16	20250124	190100	15971410	10050	10050	10050	10050	0
17	20250124	190000	15971410	10050	10050	10050	10050	0
18	20250124	185900	15971410	10050	10050	10050	10050	0
19	20250124	185800	15971410	10050	10050	10050	10050	0
20	20250124	185700	15971410	10050	10050	10050	10050	0
21	20250124	185600	15971410	10050	10050	10050	10050	0
22	20250124	185500	15971410	10050	10050	10050	10050	0
23	20250124	185400	15971410	10050	10050	10050	10050	0
24	20250124	185300	15971410	10050	10050	10050	10050	0
25	20250124	185200	15971410	10050	10050	10050	10050	0
26	20250124	185100	15971410	10050	10050	10050	10050	0
27	20250124	185000	15971410	10050	10050	10050	10050	0
28	20250124	184900	15971410	10050	10050	10050	10050	0
29	20250124	184800	15971410	10050	10050	10050	10050	0
30	20250124	184700	15971410	10050	10050	10050	10050	0
31	20250124	184600	15971410	10050	10050	10050	10050	0
32	20250124	184500	15971410	10050	10050	10050	10050	4
33	20250124	184400	15971410	10050	10050	10050	10050	0
34	20250124	184300	15971410	10050	10050	10050	10050	0
35	20250124	184200	15971410	10050	10050	10050	10050	0
36	20250124	184100	15971410	10050	10050	10050	10050	0
37	20250124	184000	15971410	10050	10050	10050	10050	0
38	20250124	183900	15971410	10050	10050	10050	10050	0
39	20250124	183800	15971410	10050	10050	10050	10050	0
40	20250124	183700	15971410	10050	10050	10050	10050	0
41	20250124	183600	15971410	10050	10050	10050	10050	0
42	20250124	183500	15971410	10050	10050	10050	10050	0
43	20250124	183400	15971410	10050	10050	10050	10050	0
44	20250124	183300	15971410	10050	10050	10050	10050	0
45	20250124	183200	15971410	10050	10050	10050	10050	0
46	20250124	183100	15971410	10050	10050	10050	10050	0
47	20250124	183000	15971410	10050	10050	10050	10050	0
48	20250124	182900	15971410	10050	10050	10050	10050	0
49	20250124	182800	15971410	10050	10050	10050	10050	0
50	20250124	182700	15971410	10050	10050	10050	10050	0
51	20250124	182600	15971410	10050	10050	10050	10050	0
52	20250124	182500	15971410	10050	10050	10050	10050	0
53	20250124	182400	15971410	10050	10050	10050	10050	0
54	20250124	182300	15971410	10050	10050	10050	10050	0
55	20250124	182200	15971410	10050	10050	10050	10050	0
56	20250124	182100	15971410	10050	10050	10050	10050	0
57	20250124	182000	15971410	10050	10050	10050	10050	0
58	20250124	181900	15971410	10050	10050	10050	10050	0
59	20250124	181800	15971410	10050	10050	10050	10050	0
60	20250124	181700	15971410	10050	10050	10050	10050	0
61	20250124	181600	15971410	10050	10050	10050	10050	0
62	20250124	181500	15971410	10050	10050	10050	10050	4
63	20250124	181400	15971410	10050	10050	10050	10050	0
64	20250124	181300	15971410	10050	10050	10050	10050	0
65	20250124	181200	15971410	10050	10050	10050	10050	0
66	20250124	181100	15971410	10050	10050	10050	10050	0
67	20250124	181000	15971410	10050	10050	10050	10050	0
68	20250124	180900	15971410	10050	10050	10050	10050	0
69	20250124	180800	15971410	10050	10050	10050	10050	0
70	20250124	180700	15971410	10050	10050	10050	10050	0
71	20250124	180600	15971410	10050	10050	10050	10050	0
72	20250124	180500	15971410	10050	10050	10050	10050	0
73	20250124	180400	15971410	10050	10050	10050	10050	0
74	20250124	180300	15971410	10050	10050	10050	10050	0
75	20250124	180200	15971410	10050	10050	10050	10050	0
76	20250124	180100	15971410	10050	10050	10050	10050	0
77	20250124	180000	15971410	10050	10050	10050	10050	0
78	20250124	175900	15971410	10050	10050	10050	10050	0
79	20250124	175800	15971410	10050	10050	10050	10050	0
80	20250124	175700	15971410	10050	10050	10050	10050	0
81	20250124	175600	15971410	10050	10050	10050	10050	0
82	20250124	175500	15971410	10050	10050	10050	10050	0
83	20250124	175400	15971410	10050	10050	10050	10050	0
84	20250124	175300	15971410	10050	10050	10050	10050	0
85	20250124	175200	15971410	10050	10050	10050	10050	0
86	20250124	175100	15971410	10050	10050	10050	10050	0
87	20250124	175000	15971410	10050	10050	10050	10050	0
88	20250124	174900	15971410	10050	10050	10050	10050	0
89	20250124	174800	15971410	10050	10050	10050	10050	0
90	20250124	174700	15971410	10050	10050	10050	10050	0
91	20250124	174600	15971410	10050	10050	10050	10050	0
92	20250124	174500	15971410	10050	10050	10050	10050	4
93	20250124	174400	15971410	10050	10050	10050	10050	0
94	20250124	174300	15971410	10050	10050	10050	10050	0
95	20250124	174200	15971410	10050	10050	10050	10050	0
96	20250124	174100	15971410	10050	10050	10050	10050	0
97	20250124	174000	15971410	10050	10050	10050	10050	0
98	20250124	173900	15971410	10050	10050	10050	10050	0
99	20250124	173800	15971410	10050	10050	10050	10050	0
100	20250124	173700	15971410	10050	10050	10050	10050	0
101	20250124	173600	15971410	10050	10050	10050	10050	0
102	20250124	173500	15971410	10050	10050	10050	10050	0
103	20250124	173400	15971410	10050	10050	10050	10050	0
104	20250124	173300	15971410	10050	10050	10050	10050	0
105	20250124	173200	15971410	10050	10050	10050	10050	0
106	20250124	173100	15971410	10050	10050	10050	10050	0
107	20250124	173000	15971410	10050	10050	10050	10050	0
108	20250124	172900	15971410	10050	10050	10050	10050	0
109	20250124	172800	15971410	10050	10050	10050	10050	0
110	20250124	172700	15971410	10050	10050	10050	10050	0
111	20250124	172600	15971410	10050	10050	10050	10050	0
112	20250124	172500	15971410	10050	10050	10050	10050	0
113	20250124	172400	15971410	10050	10050	10050	10050	0
114	20250124	172300	15971410	10050	10050	10050	10050	0
115	20250124	172200	15971410	10050	10050	10050	10050	0
116	20250124	172100	15971410	10050	10050	10050	10050	0
117	20250124	172000	15971410	10050	10050	10050	10050	0
118	20250124	171900	15971410	10050	10050	10050	10050	0
119	20250124	171800	15971410	10050	10050	10050	10050	0
120	20250124	171700	15971410	10050	10050	10050	10050	0
121	20250124	171600	15971410	10050	10050	10050	10050	0
122	20250124	171500	15971410	10050	10050	10050	10050	4
123	20250124	171400	15971410	10050	10050	10050	10050	0
124	20250124	171300	15971410	10050	10050	10050	10050	0
125	20250124	171200	15971410	10050	10050	10050	10050	0
126	20250124	171100	15971410	10050	10050	10050	10050	0
127	20250124	171000	15971410	10050	10050	10050	10050	0
128	20250124	170900	15971410	10050	10050	10050	10050	0
129	20250124	170800	15971410	10050	10050	10050	10050	0
130	20250124	170700	15971410	10050	10050	10050	10050	0
131	20250124	170600	15971410	10050	10050	10050	10050	0
132	20250124	170500	15971410	10050	10050	10050	10050	0
133	20250124	170400	15971410	10050	10050	10050	10050	0
134	20250124	170300	15971410	10050	10050	10050	10050	0
135	20250124	170200	15971410	10050	10050	10050	10050	0
136	20250124	170100	15971410	10050	10050	10050	10050	0
137	20250124	170000	15971410	10050	10050	10050	10050	0
138	20250124	165900	15971410	10050	10050	10050	10050	0
139	20250124	165800	15971410	10050	10050	10050	10050	0
140	20250124	165700	15971410	10050	10050	10050	10050	0
141	20250124	165600	15971410	10050	10050	10050	10050	0
142	20250124	165500	15971410	10050	10050	10050	10050	0
143	20250124	165400	15971410	10050	10050	10050	10050	0
144	20250124	165300	15971410	10050	10050	10050	10050	0
145	20250124	165200	15971410	10050	10050	10050	10050	0
146	20250124	165100	15971410	10050	10050	10050	10050	0
147	20250124	165000	15971410	10050	10050	10050	10050	0
148	20250124	164900	15971410	10050	10050	10050	10050	0
149	20250124	164800	15971410	10050	10050	10050	10050	0
150	20250124	164700	15971410	10050	10050	10050	10050	0
151	20250124	164600	15971410	10050	10050	10050	10050	0
152	20250124	164500	15971410	10050	10050	10050	10050	4
153	20250124	164400	15971410	10050	10050	10050	10050	0
154	20250124	164300	15971410	10050	10050	10050	10050	0
155	20250124	164200	15971410	10050	10050	10050	10050	0
156	20250124	164100	15971410	10050	10050	10050	10050	0
157	20250124	164000	15971410	10050	10050	10050	10050	0
158	20250124	163900	15971410	10050	10050	10050	10050	0
159	20250124	163800	15971410	10050	10050	10050	10050	0
160	20250124	163700	15971410	10050	10050	10050	10050	0
161	20250124	163600	15971410	10050	10050	10050	10050	0
162	20250124	163500	15971410	10050	10050	10050	10050	0
163	20250124	163400	15971410	10050	10050	10050	10050	0
164	20250124	163300	15971410	10050	10050	10050	10050	0
165	20250124	163200	15971410	10050	10050	10050	10050	0
166	20250124	163100	15971410	10050	10050	10050	10050	0
167	20250124	163000	15971410	10050	10050	10050	10050	0
168	20250124	162900	15971410	10050	10050	10050	10050	0
169	20250124	162800	15971410	10050	10050	10050	10050	0
170	20250124	162700	15971410	10050	10050	10050	10050	0
171	20250124	162600	15971410	10050	10050	10050	10050	0
172	20250124	162500	15971410	10050	10050	10050	10050	0
173	20250124	162400	15971410	10050	10050	10050	10050	0
174	20250124	162300	15971410	10050	10050	10050	10050	0
175	20250124	162200	15971410	10050	10050	10050	10050	0
176	20250124	162100	15971410	10050	10050	10050	10050	0
177	20250124	162000	15971410	10050	10050	10050	10050	0
178	20250124	161900	15971410	10050	10050	10050	10050	0
179	20250124	161800	15971410	10050	10050	10050	10050	0
180	20250124	161700	15971410	10050	10050	10050	10050	0
181	20250124	161600	15971410	10050	10050	10050	10050	0
182	20250124	161500	15971410	10050	10050	10050	10050	4
183	20250124	161400	15971410	10050	10050	10050	10050	0
184	20250124	161300	15971410	10050	10050	10050	10050	0
185	20250124	161200	15971410	10050	10050	10050	10050	0
186	20250124	161100	15971410	10050	10050	10050	10050	0
187	20250124	161000	15971410	10050	10050	10050	10050	0
188	20250124	160900	15971410	10050	10050	10050	10050	0
189	20250124	160800	15971410	10050	10050	10050	10050	0
190	20250124	160700	15971410	10050	10050	10050	10050	0
191	20250124	160600	15971410	10050	10050	10050	10050	0
192	20250124	160500	15971410	10050	10050	10050	10050	0
193	20250124	160400	15971410	10050	10050	10050	10050	0
194	20250124	160300	15971410	10050	10050	10050	10050	0
195	20250124	160200	15971410	10050	10050	10050	10050	0
196	20250124	160100	15971410	10050	10050	10050	10050	0
197	20250124	160000	15971410	10050	10050	10050	10050	0
198	20250124	155900	15971410	10050	10050	10050	10050	0
199	20250124	155800	15971410	10050	10050	10050	10050	0
200	20250124	155700	15971410	10050	10050	10050	10050	0
201	20250124	155600	15971410	10050	10050	10050	10050	0
202	20250124	155500	15971410	10050	10050	10050	10050	0
203	20250124	155400	15971410	10050	10050	10050	10050	0
204	20250124	155300	15971410	10050	10050	10050	10050	0
205	20250124	155200	15971410	10050	10050	10050	10050	0
206	20250124	155100	15971410	10050	10050	10050	10050	0
207	20250124	155000	15971410	10050	10050	10050	10050	0
208	20250124	154900	15971410	10050	10050	10050	10050	0
209	20250124	154800	15971410	10050	10050	10050	10050	0
210	20250124	154700	15971410	10050	10050	10050	10050	0
211	20250124	154600	15971410	10050	10050	10050	10050	0
212	20250124	154500	15971410	10050	10050	10050	10050	4
213	20250124	154400	15971410	10050	10050	10050	10050	0
214	20250124	154300	15971410	10050	10050	10050	10050	0
215	20250124	154200	15971410	10050	10050	10050	10050	0
216	20250124	154100	15971410	10050	10050	10050	10050	0
217	20250124	154000	15971410	10050	10050	10050	10050	0
218	20250124	153900	15971410	10050	10050	10050	10050	0
219	20250124	153800	15971410	10050	10050	10050	10050	0
220	20250124	153700	15971410	10050	10050	10050	10050	0
221	20250124	153600	15971410	10050	10050	10050	10050	0
222	20250124	153500	15971410	10050	10050	10050	10050	0
223	20250124	153400	15971410	10050	10050	10050	10050	0
224	20250124	153300	15971410	10050	10050	10050	10050	0
225	20250124	153200	15971410	10050	10050	10050	10050	0
226	20250124	153100	15971410	10050	10050	10050	10050	0
227	20250124	153000	15971410	10050	10050	10050	10050	4
228	20250124	152900	15931210	10150	10150	10150	10150	0
229	20250124	152800	15931210	10150	10150	10150	10150	0
230	20250124	152700	15931210	10150	10150	10150	10150	0
231	20250124	152600	15931210	10150	10150	10150	10150	0
232	20250124	152500	15931210	10150	10150	10150	10150	0
233	20250124	152400	15931210	10150	10150	10150	10150	0
234	20250124	152300	15931210	10150	10150	10150	10150	0
235	20250124	152200	15931210	10150	10150	10150	10150	0
236	20250124	152100	15931210	10150	10150	10150	10150	0
237	20250124	152000	15931210	10150	10150	10150	10150	0
238	20250124	151900	15931210	10150	10150	10150	10150	0
239	20250124	151800	15931210	10150	10150	10150	10150	0
240	20250124	151700	15931210	10150	10150	10150	10150	0
241	20250124	151600	15931210	10150	10150	10150	10150	0
242	20250124	151500	15931210	10150	10150	10150	10150	0
243	20250124	151400	15931210	10150	10150	10150	10150	0
244	20250124	151300	15931210	10150	10150	10150	10150	0
245	20250124	151200	15931210	10150	10150	10150	10150	0
246	20250124	151100	15931210	10150	10150	10150	10150	0
247	20250124	151000	15931210	10150	10150	10150	10150	0
248	20250124	150900	15931210	10150	10150	10150	10150	0
249	20250124	150800	15931210	10150	10150	10150	10150	0
250	20250124	150700	15931210	10150	10150	10150	10150	0
251	20250124	150600	15931210	10150	10150	10150	10150	0
252	20250124	150500	15931210	10150	10150	10150	10150	0
253	20250124	150400	15931210	10150	10150	10150	10150	0
254	20250124	150300	15931210	10150	10150	10150	10150	0
255	20250124	150200	15931210	10150	10150	10150	10150	0
256	20250124	150100	15931210	10150	10150	10150	10150	0
257	20250124	150000	15931210	10150	10150	10150	10150	0
258	20250124	145900	15931210	10150	10150	10150	10150	0
259	20250124	145800	15931210	10150	10150	10150	10150	0
260	20250124	145700	15931210	10150	10150	10150	10150	0
261	20250124	145600	15931210	10150	10150	10150	10150	0
262	20250124	145500	15931210	10150	10150	10150	10150	0
263	20250124	145400	15931210	10150	10150	10150	10150	0
264	20250124	145300	15931210	10150	10150	10150	10150	0
265	20250124	145200	15931210	10150	10150	10150	10150	0
266	20250124	145100	15931210	10150	10150	10150	10150	0
267	20250124	145000	15931210	10150	10150	10150	10150	0
268	20250124	144900	15931210	10150	10150	10150	10150	10
269	20250124	144800	15829710	10150	10150	10150	10150	0
270	20250124	144700	15829710	10150	10150	10150	10150	0
271	20250124	144600	15829710	10150	10150	10150	10150	0
272	20250124	144500	15829710	10150	10150	10150	10150	0
273	20250124	144400	15829710	10150	10150	10150	10150	0
274	20250124	144300	15829710	10150	10150	10150	10150	0
275	20250124	144200	15829710	10150	10150	10150	10150	0
276	20250124	144100	15829710	10150	10150	10150	10150	0
277	20250124	144000	15829710	10150	10150	10150	10150	0
278	20250124	143900	15829710	10150	10150	10150	10150	0
279	20250124	143800	15829710	10150	10150	10150	10150	0
280	20250124	143700	15829710	10150	10150	10150	10150	0
281	20250124	143600	15829710	10150	10150	10150	10150	0
282	20250124	143500	15829710	10150	10150	10150	10150	0
283	20250124	143400	15829710	10150	10150	10150	10150	0
284	20250124	143300	15829710	10150	10150	10150	10150	0
285	20250124	143200	15829710	10150	10150	10150	10150	0
286	20250124	143100	15829710	10150	10150	10150	10150	0
287	20250124	143000	15829710	10150	10150	10150	10150	0
288	20250124	142900	15829710	10150	10150	10150	10150	0
289	20250124	142800	15829710	10150	10150	10150	10150	0
290	20250124	142700	15829710	10150	10150	10150	10150	0
291	20250124	142600	15829710	10150	10150	10150	10150	0
292	20250124	142500	15829710	10150	10150	10150	10150	0
293	20250124	142400	15829710	10150	10150	10150	10150	0
294	20250124	142300	15829710	10150	10150	10150	10150	0
295	20250124	142200	15829710	10150	10150	10150	10150	0
296	20250124	142100	15829710	10150	10150	10150	10150	0
297	20250124	142000	15829710	10150	10150	10150	10150	0
298	20250124	141900	15829710	10150	10150	10150	10150	0
299	20250124	141800	15829710	10150	10150	10150	10150	0
300	20250124	141700	15829710	10150	10150	10150	10150	0
301	20250124	141600	15829710	10150	10150	10150	10150	0
302	20250124	141500	15829710	10150	10150	10150	10150	0
303	20250124	141400	15829710	10150	10150	10150	10150	0
304	20250124	141300	15829710	10150	10150	10150	10150	0
305	20250124	141200	15829710	10150	10150	10150	10150	0
306	20250124	141100	15829710	10150	10150	10150	10150	0
307	20250124	141000	15829710	10150	10150	10150	10150	0
308	20250124	140900	15829710	10150	10150	10150	10150	0
309	20250124	140800	15829710	10150	10150	10150	10150	0
310	20250124	140700	15829710	10150	10150	10150	10150	0
311	20250124	140600	15829710	10150	10150	10150	10150	0
312	20250124	140500	15829710	10150	10150	10150	10150	0
313	20250124	140400	15829710	10150	10150	10150	10150	0
314	20250124	140300	15829710	10150	10150	10150	10150	0
315	20250124	140200	15829710	10150	10150	10150	10150	0
316	20250124	140100	15829710	10150	10150	10150	10150	0
317	20250124	140000	15829710	10150	10150	10150	10150	0
318	20250124	135900	15829710	10150	10150	10150	10150	0
319	20250124	135800	15829710	10150	10150	10150	10150	0
320	20250124	135700	15829710	10150	10150	10150	10150	0
321	20250124	135600	15829710	10150	10150	10150	10150	0
322	20250124	135500	15829710	10150	10150	10150	10150	0
323	20250124	135400	15829710	10150	10150	10150	10150	0
324	20250124	135300	15829710	10150	10150	10150	10150	0
325	20250124	135200	15829710	10150	10150	10150	10150	0
326	20250124	135100	15829710	10150	10150	10150	10150	0
327	20250124	135000	15829710	10150	10150	10150	10150	0
328	20250124	134900	15829710	10150	10150	10150	10150	0
329	20250124	134800	15829710	10150	10150	10150	10150	0
330	20250124	134700	15829710	10150	10150	10150	10150	0
331	20250124	134600	15829710	10150	10150	10150	10150	0
332	20250124	134500	15829710	10150	10150	10150	10150	2
333	20250124	134400	15809410	10050	10050	10050	10050	0
334	20250124	134300	15809410	10050	10050	10050	10050	0
335	20250124	134200	15809410	10050	10050	10050	10050	1
336	20250124	134100	15799360	10170	10170	10170	10170	0
337	20250124	134000	15799360	10170	10170	10170	10170	0
338	20250124	133900	15799360	10170	10170	10170	10170	0
339	20250124	133800	15799360	10170	10170	10170	10170	0
340	20250124	133700	15799360	10170	10170	10170	10170	0
341	20250124	133600	15799360	10170	10170	10170	10170	0
342	20250124	133500	15799360	10170	10170	10170	10170	0
343	20250124	133400	15799360	10170	10170	10170	10170	0
344	20250124	133300	15799360	10170	10170	10170	10170	0
345	20250124	133200	15799360	10170	10170	10170	10170	0
346	20250124	133100	15799360	10170	10170	10170	10170	0
347	20250124	133000	15799360	10170	10170	10170	10170	0
348	20250124	132900	15799360	10170	10170	10170	10170	0
349	20250124	132800	15799360	10170	10170	10170	10170	0
350	20250124	132700	15799360	10170	10170	10170	10170	0
351	20250124	132600	15799360	10170	10170	10170	10170	0
352	20250124	132500	15799360	10170	10170	10170	10170	0
353	20250124	132400	15799360	10170	10170	10170	10170	0
354	20250124	132300	15799360	10170	10170	10170	10170	0
355	20250124	132200	15799360	10170	10170	10170	10170	0
356	20250124	132100	15799360	10170	10170	10170	10170	0
357	20250124	132000	15799360	10170	10170	10170	10170	0
358	20250124	131900	15799360	10170	10170	10170	10170	0
359	20250124	131800	15799360	10170	10170	10170	10170	0
360	20250124	131700	15799360	10170	10170	10170	10170	0
361	20250124	131600	15799360	10170	10170	10170	10170	0
362	20250124	131500	15799360	10170	10170	10170	10170	0
363	20250124	131400	15799360	10170	10170	10170	10170	0
364	20250124	131300	15799360	10170	10170	10170	10170	0
365	20250124	131200	15799360	10170	10170	10170	10170	0
366	20250124	131100	15799360	10170	10170	10170	10170	0
367	20250124	131000	15799360	10170	10170	10170	10170	0
368	20250124	130900	15799360	10170	10170	10170	10170	0
369	20250124	130800	15799360	10170	10170	10170	10170	0
370	20250124	130700	15799360	10170	10170	10170	10170	0
371	20250124	130600	15799360	10170	10170	10170	10170	0
372	20250124	130500	15799360	10170	10170	10170	10170	0
373	20250124	130400	15799360	10170	10170	10170	10170	0
374	20250124	130300	15799360	10170	10170	10170	10170	0
375	20250124	130200	15799360	10170	10170	10170	10170	0
376	20250124	130100	15799360	10170	10170	10170	10170	0
377	20250124	130000	15799360	10170	10170	10170	10170	0
378	20250124	125900	15799360	10170	10170	10170	10170	0
379	20250124	125800	15799360	10170	10170	10170	10170	0
380	20250124	125700	15799360	10170	10170	10170	10170	0
381	20250124	125600	15799360	10170	10170	10170	10170	0
382	20250124	125500	15799360	10170	10170	10170	10170	0
383	20250124	125400	15799360	10170	10170	10170	10170	0
384	20250124	125300	15799360	10170	10170	10170	10170	0
385	20250124	125200	15799360	10170	10170	10170	10170	0
386	20250124	125100	15799360	10170	10170	10170	10170	0
387	20250124	125000	15799360	10170	10170	10170	10170	0
388	20250124	124900	15799360	10170	10170	10170	10170	0
389	20250124	124800	15799360	10170	10170	10170	10170	0
390	20250124	124700	15799360	10170	10170	10170	10170	0
391	20250124	124600	15799360	10170	10170	10170	10170	0
392	20250124	124500	15799360	10170	10170	10170	10170	0
393	20250124	124400	15799360	10170	10170	10170	10170	0
394	20250124	124300	15799360	10170	10170	10170	10170	0
395	20250124	124200	15799360	10170	10170	10170	10170	0
396	20250124	124100	15799360	10170	10170	10170	10170	0
397	20250124	124000	15799360	10170	10170	10170	10170	0
398	20250124	123900	15799360	10170	10170	10170	10170	0
399	20250124	123800	15799360	10170	10170	10170	10170	0
400	20250124	123700	15799360	10170	10170	10170	10170	0
401	20250124	123600	15799360	10170	10170	10170	10170	0
402	20250124	123500	15799360	10170	10170	10170	10170	0
403	20250124	123400	15799360	10170	10170	10170	10170	1
404	20250124	123300	15789190	10180	10180	10180	10180	0
405	20250124	123200	15789190	10180	10180	10180	10180	0
406	20250124	123100	15789190	10180	10180	10180	10180	0
407	20250124	123000	15789190	10180	10180	10180	10180	1
408	20250124	122900	15779010	10180	10180	10180	10180	1
409	20250124	122800	15768830	10100	10100	10100	10100	0
410	20250124	122700	15768830	10100	10100	10100	10100	0
411	20250124	122600	15768830	10100	10100	10100	10100	0
412	20250124	122500	15768830	10100	10100	10100	10100	0
413	20250124	122400	15768830	10100	10100	10100	10100	0
414	20250124	122300	15768830	10100	10100	10100	10100	0
415	20250124	122200	15768830	10100	10100	10100	10100	0
416	20250124	122100	15768830	10100	10100	10100	10100	10
417	20250124	122000	15667830	10090	10090	10090	10090	0
418	20250124	121900	15667830	10090	10090	10090	10090	0
419	20250124	121800	15667830	10090	10090	10090	10090	0
420	20250124	121700	15667830	10090	10090	10090	10090	0
421	20250124	121600	15667830	10090	10090	10090	10090	0
422	20250124	121500	15667830	10090	10090	10090	10090	0
423	20250124	121400	15667830	10090	10090	10090	10090	1
424	20250124	121300	15657740	10020	10020	10020	10020	0
425	20250124	121200	15657740	10020	10020	10020	10020	1
426	20250124	121100	15647720	10010	10010	10010	10010	1
427	20250124	121000	15637710	9990	9990	9990	9990	0
428	20250124	120900	15637710	9990	9990	9990	9990	0
429	20250124	120800	15637710	9990	9990	9990	9990	0
430	20250124	120700	15637710	9990	9990	9990	9990	0
431	20250124	120600	15637710	9990	9990	9990	9990	0
432	20250124	120500	15637710	9990	9990	9990	9990	0
433	20250124	120400	15637710	9990	9990	9990	9990	0
434	20250124	120300	15637710	9990	9990	9990	9990	0
435	20250124	120200	15637710	9990	9990	9990	9990	0
436	20250124	120100	15637710	9990	9990	9990	9990	0
437	20250124	120000	15637710	9990	9990	9990	9990	0
438	20250124	115900	15637710	9990	9990	9990	9990	0
439	20250124	115800	15637710	9990	9990	9990	9990	0
440	20250124	115700	15637710	9990	9990	9990	9990	0
441	20250124	115600	15637710	9990	9990	9990	9990	0
442	20250124	115500	15637710	9990	9990	9990	9990	0
443	20250124	115400	15637710	9990	9990	9990	9990	0
444	20250124	115300	15637710	9990	9990	9990	9990	0
445	20250124	115200	15637710	9990	9990	9990	9990	0
446	20250124	115100	15637710	9990	9990	9990	9990	0
447	20250124	115000	15637710	9990	9990	9990	9990	0
448	20250124	114900	15637710	9990	9990	9990	9990	0
449	20250124	114800	15637710	9990	9990	9990	9990	0
450	20250124	114700	15637710	9990	9990	9990	9990	0
451	20250124	114600	15637710	9990	9990	9990	9990	0
452	20250124	114500	15637710	9990	9990	9990	9990	0
453	20250124	114400	15637710	9990	9990	9990	9990	0
454	20250124	114300	15637710	9990	9990	9990	9990	0
455	20250124	114200	15637710	9990	9990	9990	9990	0
456	20250124	114100	15637710	9990	9990	9990	9990	0
457	20250124	114000	15637710	9990	9990	9990	9990	0
458	20250124	113900	15637710	9990	9990	9990	9990	0
459	20250124	113800	15637710	9990	9990	9990	9990	0
460	20250124	113700	15637710	9990	9990	9990	9990	0
461	20250124	113600	15637710	9990	9990	9990	9990	0
462	20250124	113500	15637710	9990	9990	9990	9990	0
463	20250124	113400	15637710	9990	9990	9990	9990	0
464	20250124	113300	15637710	9990	9990	9990	9990	0
465	20250124	113200	15637710	9990	9990	9990	9990	0
466	20250124	113100	15637710	9990	9990	9990	9990	0
467	20250124	113000	15637710	9990	9990	9990	9990	0
468	20250124	112900	15637710	9990	9990	9990	9990	0
469	20250124	112800	15637710	9990	9990	9990	9990	0
470	20250124	112700	15637710	9990	9990	9990	9990	0
471	20250124	112600	15637710	9990	9990	9990	9990	180
472	20250124	112500	13839510	9990	9990	9990	9990	0
473	20250124	112400	13839510	9990	9990	9990	9990	0
474	20250124	112300	13839510	9990	9990	9990	9990	0
475	20250124	112200	13839510	9990	9990	9990	9990	0
476	20250124	112100	13839510	9990	9990	9990	9990	0
477	20250124	112000	13839510	9990	9990	9990	9990	0
478	20250124	111900	13839510	9990	9990	9990	9990	0
479	20250124	111800	13839510	9990	9990	9990	9990	0
480	20250124	111700	13839510	9990	9990	9990	9990	0
481	20250124	111600	13839510	9990	9990	9990	9990	0
482	20250124	111500	13839510	9990	9990	9990	9990	0
483	20250124	111400	13839510	9990	9990	9990	9990	0
484	20250124	111300	13839510	9990	9990	9990	9990	0
485	20250124	111200	13839510	9990	9990	9990	9990	0
486	20250124	111100	13839510	9990	9990	9990	9990	0
487	20250124	111000	13839510	9990	9990	9990	9990	0
488	20250124	110900	13839510	9990	9990	9990	9990	0
489	20250124	110800	13839510	9990	9990	9990	9990	0
490	20250124	110700	13839510	9990	9990	9990	9990	0
491	20250124	110600	13839510	9990	9990	9990	9990	0
492	20250124	110500	13839510	9990	9990	9990	9990	2
493	20250124	110400	13819530	9990	9990	9990	9990	0
494	20250124	110300	13819530	9990	9990	9990	9990	0
495	20250124	110200	13819530	9990	9990	9990	9990	0
496	20250124	110100	13819530	9990	9990	9990	9990	0
497	20250124	110000	13819530	9990	9970	9990	9970	3
498	20250124	105900	13789590	9960	9960	9960	9960	1
499	20250124	105800	13779630	9950	9950	9950	9950	0
500	20250124	105700	13779630	9950	9950	9950	9950	0
501	20250124	105600	13779630	9950	9950	9950	9950	50
502	20250124	105500	13282130	9960	9960	9960	9960	0
503	20250124	105400	13282130	9960	9960	9960	9960	0
504	20250124	105300	13282130	9960	9960	9960	9960	0
505	20250124	105200	13282130	9960	9960	9960	9960	0
506	20250124	105100	13282130	9960	9960	9960	9960	0
507	20250124	105000	13282130	9960	9960	9960	9960	0
508	20250124	104900	13282130	9960	9960	9960	9960	0
509	20250124	104800	13282130	9960	9960	9960	9960	0
510	20250124	104700	13282130	9960	9960	9960	9960	0
511	20250124	104600	13282130	9960	9960	9960	9960	0
512	20250124	104500	13282130	9960	9960	9960	9960	0
513	20250124	104400	13282130	9960	9960	9960	9960	0
514	20250124	104300	13282130	9960	9960	9960	9960	0
515	20250124	104200	13282130	9960	9960	9960	9960	0
516	20250124	104100	13282130	9960	9960	9960	9960	0
517	20250124	104000	13282130	9960	9960	9960	9960	0
518	20250124	103900	13282130	9960	9960	9960	9960	0
519	20250124	103800	13282130	9960	9960	9960	9960	0
520	20250124	103700	13282130	9960	9960	9960	9960	0
521	20250124	103600	13282130	9960	9960	9960	9960	0
522	20250124	103500	13282130	9960	9960	9960	9960	0
523	20250124	103400	13282130	9960	9940	9960	9940	19
524	20250124	103300	13093250	9970	10000	10000	9970	2
525	20250124	103200	13073280	10000	10000	10000	10000	0
526	20250124	103100	13073280	10000	10000	10000	10000	0
527	20250124	103000	13073280	10000	10000	10000	10000	0
528	20250124	102900	13073280	10000	10000	10000	10000	0
529	20250124	102800	13073280	10000	10000	10000	10000	0
530	20250124	102700	13073280	10000	10000	10000	10000	0
531	20250124	102600	13073280	10000	10000	10000	10000	0
532	20250124	102500	13073280	10000	10000	10000	10000	0
533	20250124	102400	13073280	10000	10000	10000	10000	0
534	20250124	102300	13073280	10000	10000	10000	10000	0
535	20250124	102200	13073280	10000	10000	10000	10000	99
536	20250124	102100	12083280	9970	9970	9970	9970	697
537	20250124	102000	5134190	9990	9990	9990	9990	0
538	20250124	101900	5134190	9990	9990	9990	9990	1
539	20250124	101800	5124200	9970	9970	9970	9970	0
540	20250124	101700	5124200	9970	9970	9970	9970	0
541	20250124	101600	5124200	9970	9970	9970	9970	0
542	20250124	101500	5124200	9970	9970	9970	9970	0
543	20250124	101400	5124200	9970	9970	9970	9970	0
544	20250124	101300	5124200	9970	9970	9970	9970	0
545	20250124	101200	5124200	9970	9970	9970	9970	0
546	20250124	101100	5124200	9970	9970	9970	9970	0
547	20250124	101000	5124200	9970	9970	9970	9970	0
548	20250124	100900	5124200	9970	9960	9970	9960	303
549	20250124	100800	2103310	9970	9970	9970	9970	0
550	20250124	100700	2103310	9970	9970	9970	9970	0
551	20250124	100600	2103310	9970	9970	9970	9970	0
552	20250124	100500	2103310	9970	9970	9970	9970	0
553	20250124	100400	2103310	9970	9970	9970	9970	0
554	20250124	100300	2103310	9970	9970	9970	9970	0
555	20250124	100200	2103310	9970	9970	9970	9970	0
556	20250124	100100	2103310	9970	9970	9970	9970	0
557	20250124	100000	2103310	9970	9960	9970	9960	100
558	20250124	095900	1106360	9970	9970	9970	9970	0
559	20250124	095800	1106360	9970	9960	9970	9960	100
560	20250124	095700	109370	9940	9940	9940	9940	0
561	20250124	095600	109370	9940	9940	9940	9940	0
562	20250124	095500	109370	9940	9940	9940	9940	0
563	20250124	095400	109370	9940	9940	9940	9940	0
564	20250124	095300	109370	9940	9940	9940	9940	0
565	20250124	095200	109370	9940	9940	9940	9940	0
566	20250124	095100	109370	9940	9940	9940	9940	0
567	20250124	095000	109370	9940	9940	9940	9940	0
568	20250124	094900	109370	9940	9940	9940	9940	0
569	20250124	094800	109370	9940	9940	9940	9940	0
570	20250124	094700	109370	9940	9940	9940	9940	0
571	20250124	094600	109370	9940	9940	9940	9940	0
572	20250124	094500	109370	9940	9940	9940	9940	0
573	20250124	094400	109370	9940	9940	9940	9940	9
574	20250124	094300	19910	9950	9950	9950	9950	1
575	20250124	094200	9960	9960	9960	9960	9960	0
576	20250124	094100	9960	9960	9960	9960	9960	0
577	20250124	094000	9960	9960	9960	9960	9960	0
578	20250124	093900	9960	9960	9960	9960	9960	0
579	20250124	093800	9960	9960	9960	9960	9960	0
580	20250124	093700	9960	9960	9960	9960	9960	0
581	20250124	093600	9960	9960	9960	9960	9960	0
582	20250124	093500	9960	9960	9960	9960	9960	0
583	20250124	093400	9960	9960	9960	9960	9960	0
584	20250124	093300	9960	9960	9960	9960	9960	0
585	20250124	093200	9960	9960	9960	9960	9960	0
586	20250124	093100	9960	9960	9960	9960	9960	0
587	20250124	093000	9960	9960	9960	9960	9960	0
588	20250124	092900	9960	9960	9960	9960	9960	0
589	20250124	092800	9960	9960	9960	9960	9960	1
590	20250124	092700	0	9970	9970	9970	9970	0
591	20250124	092600	0	9970	9970	9970	9970	0
592	20250124	092500	0	9970	9970	9970	9970	0
593	20250124	092400	0	9970	9970	9970	9970	0
594	20250124	092300	0	9970	9970	9970	9970	0
595	20250124	092200	0	9970	9970	9970	9970	0
596	20250124	092100	0	9970	9970	9970	9970	0
597	20250124	092000	0	9970	9970	9970	9970	0
598	20250124	091900	0	9970	9970	9970	9970	0
599	20250124	091800	0	9970	9970	9970	9970	0
600	20250124	091700	0	9970	9970	9970	9970	0
601	20250124	091600	0	9970	9970	9970	9970	0
602	20250124	091500	0	9970	9970	9970	9970	0
603	20250124	091400	0	9970	9970	9970	9970	0
604	20250124	091300	0	9970	9970	9970	9970	0
605	20250124	091200	0	9970	9970	9970	9970	0
606	20250124	091100	0	9970	9970	9970	9970	0
607	20250124	091000	0	9970	9970	9970	9970	0
608	20250124	090900	0	9970	9970	9970	9970	0
609	20250124	090800	0	9970	9970	9970	9970	0
610	20250124	090700	0	9970	9970	9970	9970	0
611	20250124	090600	0	9970	9970	9970	9970	0
612	20250124	090500	0	9970	9970	9970	9970	0
613	20250124	090400	0	9970	9970	9970	9970	0
614	20250124	090300	0	9970	9970	9970	9970	0
615	20250124	090200	0	9970	9970	9970	9970	0
616	20250124	090100	0	9970	9970	9970	9970	0
617	20250124	090000	0	9970	9970	9970	9970	0