KissMeData/032960/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	191600	11345960	9970	9970	9970	9970	34
3	20250123	191500	11345960	9970	9970	9970	9970	0
4	20250123	191400	11345960	9970	9970	9970	9970	0
5	20250123	191300	11345960	9970	9970	9970	9970	0
6	20250123	191200	11345960	9970	9970	9970	9970	0
7	20250123	191100	11345960	9970	9970	9970	9970	0
8	20250123	191000	11345960	9970	9970	9970	9970	0
9	20250123	190900	11345960	9970	9970	9970	9970	0
10	20250123	190800	11345960	9970	9970	9970	9970	0
11	20250123	190700	11345960	9970	9970	9970	9970	0
12	20250123	190600	11345960	9970	9970	9970	9970	0
13	20250123	190500	11345960	9970	9970	9970	9970	0
14	20250123	190400	11345960	9970	9970	9970	9970	0
15	20250123	190300	11345960	9970	9970	9970	9970	0
16	20250123	190200	11345960	9970	9970	9970	9970	0
17	20250123	190100	11345960	9970	9970	9970	9970	0
18	20250123	190000	11345960	9970	9970	9970	9970	0
19	20250123	185900	11345960	9970	9970	9970	9970	0
20	20250123	185800	11345960	9970	9970	9970	9970	0
21	20250123	185700	11345960	9970	9970	9970	9970	0
22	20250123	185600	11345960	9970	9970	9970	9970	0
23	20250123	185500	11345960	9970	9970	9970	9970	0
24	20250123	185400	11345960	9970	9970	9970	9970	0
25	20250123	185300	11345960	9970	9970	9970	9970	0
26	20250123	185200	11345960	9970	9970	9970	9970	0
27	20250123	185100	11345960	9970	9970	9970	9970	0
28	20250123	185000	11345960	9970	9970	9970	9970	0
29	20250123	184900	11345960	9970	9970	9970	9970	0
30	20250123	184800	11345960	9970	9970	9970	9970	0
31	20250123	184700	11345960	9970	9970	9970	9970	0
32	20250123	184600	11345960	9970	9970	9970	9970	34
33	20250123	184500	11345960	9970	9970	9970	9970	0
34	20250123	184400	11345960	9970	9970	9970	9970	0
35	20250123	184300	11345960	9970	9970	9970	9970	0
36	20250123	184200	11345960	9970	9970	9970	9970	0
37	20250123	184100	11345960	9970	9970	9970	9970	0
38	20250123	184000	11345960	9970	9970	9970	9970	0
39	20250123	183900	11345960	9970	9970	9970	9970	0
40	20250123	183800	11345960	9970	9970	9970	9970	0
41	20250123	183700	11345960	9970	9970	9970	9970	0
42	20250123	183600	11345960	9970	9970	9970	9970	0
43	20250123	183500	11345960	9970	9970	9970	9970	0
44	20250123	183400	11345960	9970	9970	9970	9970	0
45	20250123	183300	11345960	9970	9970	9970	9970	0
46	20250123	183200	11345960	9970	9970	9970	9970	0
47	20250123	183100	11345960	9970	9970	9970	9970	0
48	20250123	183000	11345960	9970	9970	9970	9970	0
49	20250123	182900	11345960	9970	9970	9970	9970	0
50	20250123	182800	11345960	9970	9970	9970	9970	0
51	20250123	182700	11345960	9970	9970	9970	9970	0
52	20250123	182600	11345960	9970	9970	9970	9970	0
53	20250123	182500	11345960	9970	9970	9970	9970	0
54	20250123	182400	11345960	9970	9970	9970	9970	0
55	20250123	182300	11345960	9970	9970	9970	9970	0
56	20250123	182200	11345960	9970	9970	9970	9970	0
57	20250123	182100	11345960	9970	9970	9970	9970	0
58	20250123	182000	11345960	9970	9970	9970	9970	0
59	20250123	181900	11345960	9970	9970	9970	9970	0
60	20250123	181800	11345960	9970	9970	9970	9970	0
61	20250123	181700	11345960	9970	9970	9970	9970	0
62	20250123	181600	11345960	9970	9970	9970	9970	34
63	20250123	181500	11345960	9970	9970	9970	9970	0
64	20250123	181400	11345960	9970	9970	9970	9970	0
65	20250123	181300	11345960	9970	9970	9970	9970	0
66	20250123	181200	11345960	9970	9970	9970	9970	0
67	20250123	181100	11345960	9970	9970	9970	9970	0
68	20250123	181000	11345960	9970	9970	9970	9970	0
69	20250123	180900	11345960	9970	9970	9970	9970	0
70	20250123	180800	11345960	9970	9970	9970	9970	0
71	20250123	180700	11345960	9970	9970	9970	9970	0
72	20250123	180600	11345960	9970	9970	9970	9970	0
73	20250123	180500	11345960	9970	9970	9970	9970	0
74	20250123	180400	11345960	9970	9970	9970	9970	0
75	20250123	180300	11345960	9970	9970	9970	9970	0
76	20250123	180200	11345960	9970	9970	9970	9970	0
77	20250123	180100	11345960	9970	9970	9970	9970	0
78	20250123	180000	11345960	9970	9970	9970	9970	0
79	20250123	175900	11345960	9970	9970	9970	9970	0
80	20250123	175800	11345960	9970	9970	9970	9970	0
81	20250123	175700	11345960	9970	9970	9970	9970	0
82	20250123	175600	11345960	9970	9970	9970	9970	0
83	20250123	175500	11345960	9970	9970	9970	9970	0
84	20250123	175400	11345960	9970	9970	9970	9970	0
85	20250123	175300	11345960	9970	9970	9970	9970	0
86	20250123	175200	11345960	9970	9970	9970	9970	0
87	20250123	175100	11345960	9970	9970	9970	9970	0
88	20250123	175000	11345960	9970	9970	9970	9970	0
89	20250123	174900	11345960	9970	9970	9970	9970	0
90	20250123	174800	11345960	9970	9970	9970	9970	0
91	20250123	174700	11345960	9970	9970	9970	9970	0
92	20250123	174600	11345960	9970	9970	9970	9970	34
93	20250123	174500	11345960	9970	9970	9970	9970	0
94	20250123	174400	11345960	9970	9970	9970	9970	0
95	20250123	174300	11345960	9970	9970	9970	9970	0
96	20250123	174200	11345960	9970	9970	9970	9970	0
97	20250123	174100	11345960	9970	9970	9970	9970	0
98	20250123	174000	11345960	9970	9970	9970	9970	0
99	20250123	173900	11345960	9970	9970	9970	9970	0
100	20250123	173800	11345960	9970	9970	9970	9970	0
101	20250123	173700	11345960	9970	9970	9970	9970	0
102	20250123	173600	11345960	9970	9970	9970	9970	0
103	20250123	173500	11345960	9970	9970	9970	9970	0
104	20250123	173400	11345960	9970	9970	9970	9970	0
105	20250123	173300	11345960	9970	9970	9970	9970	0
106	20250123	173200	11345960	9970	9970	9970	9970	0
107	20250123	173100	11345960	9970	9970	9970	9970	0
108	20250123	173000	11345960	9970	9970	9970	9970	0
109	20250123	172900	11345960	9970	9970	9970	9970	0
110	20250123	172800	11345960	9970	9970	9970	9970	0
111	20250123	172700	11345960	9970	9970	9970	9970	0
112	20250123	172600	11345960	9970	9970	9970	9970	0
113	20250123	172500	11345960	9970	9970	9970	9970	0
114	20250123	172400	11345960	9970	9970	9970	9970	0
115	20250123	172300	11345960	9970	9970	9970	9970	0
116	20250123	172200	11345960	9970	9970	9970	9970	0
117	20250123	172100	11345960	9970	9970	9970	9970	0
118	20250123	172000	11345960	9970	9970	9970	9970	0
119	20250123	171900	11345960	9970	9970	9970	9970	0
120	20250123	171800	11345960	9970	9970	9970	9970	0
121	20250123	171700	11345960	9970	9970	9970	9970	0
122	20250123	171600	11345960	9970	9970	9970	9970	34
123	20250123	171500	11345960	9970	9970	9970	9970	0
124	20250123	171400	11345960	9970	9970	9970	9970	0
125	20250123	171300	11345960	9970	9970	9970	9970	0
126	20250123	171200	11345960	9970	9970	9970	9970	0
127	20250123	171100	11345960	9970	9970	9970	9970	0
128	20250123	171000	11345960	9970	9970	9970	9970	0
129	20250123	170900	11345960	9970	9970	9970	9970	0
130	20250123	170800	11345960	9970	9970	9970	9970	0
131	20250123	170700	11345960	9970	9970	9970	9970	0
132	20250123	170600	11345960	9970	9970	9970	9970	0
133	20250123	170500	11345960	9970	9970	9970	9970	0
134	20250123	170400	11345960	9970	9970	9970	9970	0
135	20250123	170300	11345960	9970	9970	9970	9970	0
136	20250123	170200	11345960	9970	9970	9970	9970	0
137	20250123	170100	11345960	9970	9970	9970	9970	0
138	20250123	170000	11345960	9970	9970	9970	9970	0
139	20250123	165900	11345960	9970	9970	9970	9970	0
140	20250123	165800	11345960	9970	9970	9970	9970	0
141	20250123	165700	11345960	9970	9970	9970	9970	0
142	20250123	165600	11345960	9970	9970	9970	9970	0
143	20250123	165500	11345960	9970	9970	9970	9970	0
144	20250123	165400	11345960	9970	9970	9970	9970	0
145	20250123	165300	11345960	9970	9970	9970	9970	0
146	20250123	165200	11345960	9970	9970	9970	9970	0
147	20250123	165100	11345960	9970	9970	9970	9970	0
148	20250123	165000	11345960	9970	9970	9970	9970	0
149	20250123	164900	11345960	9970	9970	9970	9970	0
150	20250123	164800	11345960	9970	9970	9970	9970	0
151	20250123	164700	11345960	9970	9970	9970	9970	0
152	20250123	164600	11345960	9970	9970	9970	9970	34
153	20250123	164500	11345960	9970	9970	9970	9970	0
154	20250123	164400	11345960	9970	9970	9970	9970	0
155	20250123	164300	11345960	9970	9970	9970	9970	0
156	20250123	164200	11345960	9970	9970	9970	9970	0
157	20250123	164100	11345960	9970	9970	9970	9970	0
158	20250123	164000	11345960	9970	9970	9970	9970	0
159	20250123	163900	11345960	9970	9970	9970	9970	0
160	20250123	163800	11345960	9970	9970	9970	9970	0
161	20250123	163700	11345960	9970	9970	9970	9970	0
162	20250123	163600	11345960	9970	9970	9970	9970	0
163	20250123	163500	11345960	9970	9970	9970	9970	0
164	20250123	163400	11345960	9970	9970	9970	9970	0
165	20250123	163300	11345960	9970	9970	9970	9970	0
166	20250123	163200	11345960	9970	9970	9970	9970	0
167	20250123	163100	11345960	9970	9970	9970	9970	0
168	20250123	163000	11345960	9970	9970	9970	9970	0
169	20250123	162900	11345960	9970	9970	9970	9970	0
170	20250123	162800	11345960	9970	9970	9970	9970	0
171	20250123	162700	11345960	9970	9970	9970	9970	0
172	20250123	162600	11345960	9970	9970	9970	9970	0
173	20250123	162500	11345960	9970	9970	9970	9970	0
174	20250123	162400	11345960	9970	9970	9970	9970	0
175	20250123	162300	11345960	9970	9970	9970	9970	0
176	20250123	162200	11345960	9970	9970	9970	9970	0
177	20250123	162100	11345960	9970	9970	9970	9970	0
178	20250123	162000	11345960	9970	9970	9970	9970	0
179	20250123	161900	11345960	9970	9970	9970	9970	0
180	20250123	161800	11345960	9970	9970	9970	9970	0
181	20250123	161700	11345960	9970	9970	9970	9970	0
182	20250123	161600	11345960	9970	9970	9970	9970	34
183	20250123	161500	11345960	9970	9970	9970	9970	0
184	20250123	161400	11345960	9970	9970	9970	9970	0
185	20250123	161300	11345960	9970	9970	9970	9970	0
186	20250123	161200	11345960	9970	9970	9970	9970	0
187	20250123	161100	11345960	9970	9970	9970	9970	0
188	20250123	161000	11345960	9970	9970	9970	9970	0
189	20250123	160900	11345960	9970	9970	9970	9970	0
190	20250123	160800	11345960	9970	9970	9970	9970	0
191	20250123	160700	11345960	9970	9970	9970	9970	0
192	20250123	160600	11345960	9970	9970	9970	9970	0
193	20250123	160500	11345960	9970	9970	9970	9970	0
194	20250123	160400	11345960	9970	9970	9970	9970	0
195	20250123	160300	11345960	9970	9970	9970	9970	0
196	20250123	160200	11345960	9970	9970	9970	9970	0
197	20250123	160100	11345960	9970	9970	9970	9970	0
198	20250123	160000	11345960	9970	9970	9970	9970	0
199	20250123	155900	11345960	9970	9970	9970	9970	0
200	20250123	155800	11345960	9970	9970	9970	9970	0
201	20250123	155700	11345960	9970	9970	9970	9970	0
202	20250123	155600	11345960	9970	9970	9970	9970	0
203	20250123	155500	11345960	9970	9970	9970	9970	0
204	20250123	155400	11345960	9970	9970	9970	9970	0
205	20250123	155300	11345960	9970	9970	9970	9970	0
206	20250123	155200	11345960	9970	9970	9970	9970	0
207	20250123	155100	11345960	9970	9970	9970	9970	0
208	20250123	155000	11345960	9970	9970	9970	9970	0
209	20250123	154900	11345960	9970	9970	9970	9970	0
210	20250123	154800	11345960	9970	9970	9970	9970	0
211	20250123	154700	11345960	9970	9970	9970	9970	0
212	20250123	154600	11345960	9970	9970	9970	9970	34
213	20250123	154500	11345960	9970	9970	9970	9970	0
214	20250123	154400	11345960	9970	9970	9970	9970	0
215	20250123	154300	11345960	9970	9970	9970	9970	0
216	20250123	154200	11345960	9970	9970	9970	9970	0
217	20250123	154100	11345960	9970	9970	9970	9970	0
218	20250123	154000	11345960	9970	9970	9970	9970	0
219	20250123	153900	11345960	9970	9970	9970	9970	0
220	20250123	153800	11345960	9970	9970	9970	9970	0
221	20250123	153700	11345960	9970	9970	9970	9970	0
222	20250123	153600	11345960	9970	9970	9970	9970	0
223	20250123	153500	11345960	9970	9970	9970	9970	0
224	20250123	153400	11345960	9970	9970	9970	9970	0
225	20250123	153300	11345960	9970	9970	9970	9970	0
226	20250123	153200	11345960	9970	9970	9970	9970	0
227	20250123	153100	11345960	9970	9970	9970	9970	0
228	20250123	153000	11345960	9970	9970	9970	9970	34
229	20250123	152900	11006980	9970	9970	9970	9970	0
230	20250123	152800	11006980	9970	9970	9970	9970	0
231	20250123	152700	11006980	9970	9970	9970	9970	0
232	20250123	152600	11006980	9970	9970	9970	9970	0
233	20250123	152500	11006980	9970	9970	9970	9970	0
234	20250123	152400	11006980	9970	9970	9970	9970	0
235	20250123	152300	11006980	9970	9970	9970	9970	0
236	20250123	152200	11006980	9970	9970	9970	9970	0
237	20250123	152100	11006980	9970	9970	9970	9970	0
238	20250123	152000	11006980	9970	9970	9970	9970	0
239	20250123	151900	11006980	9970	9970	9970	9970	0
240	20250123	151800	11006980	9970	9970	9970	9970	0
241	20250123	151700	11006980	9970	9970	9970	9970	0
242	20250123	151600	11006980	9970	9970	9970	9970	0
243	20250123	151500	11006980	9970	9970	9970	9970	0
244	20250123	151400	11006980	9970	9970	9970	9970	0
245	20250123	151300	11006980	9970	9970	9970	9970	0
246	20250123	151200	11006980	9970	9970	9970	9970	0
247	20250123	151100	11006980	9970	9970	9970	9970	0
248	20250123	151000	11006980	9970	9970	9970	9970	1
249	20250123	150900	10997010	9970	9970	9970	9970	0
250	20250123	150800	10997010	9970	9970	9970	9970	0
251	20250123	150700	10997010	9970	9970	9970	9970	0
252	20250123	150600	10997010	9970	9970	9970	9970	0
253	20250123	150500	10997010	9970	9970	9970	9970	0
254	20250123	150400	10997010	9970	9970	9970	9970	0
255	20250123	150300	10997010	9970	9970	9970	9970	0
256	20250123	150200	10997010	9970	9970	9970	9970	0
257	20250123	150100	10997010	9970	9970	9970	9970	0
258	20250123	150000	10997010	9970	9970	9970	9970	0
259	20250123	145900	10997010	9970	9970	9970	9970	0
260	20250123	145800	10997010	9970	9990	9990	9970	15
261	20250123	145700	10847380	10000	10000	10000	10000	0
262	20250123	145600	10847380	10000	10000	10000	10000	0
263	20250123	145500	10847380	10000	10000	10000	10000	0
264	20250123	145400	10847380	10000	10000	10000	10000	0
265	20250123	145300	10847380	10000	10000	10000	10000	0
266	20250123	145200	10847380	10000	10000	10000	10000	0
267	20250123	145100	10847380	10000	10000	10000	10000	0
268	20250123	145000	10847380	10000	10000	10000	10000	0
269	20250123	144900	10847380	10000	10000	10000	10000	0
270	20250123	144800	10847380	10000	10000	10000	10000	0
271	20250123	144700	10847380	10000	10000	10000	10000	0
272	20250123	144600	10847380	10000	10000	10000	10000	0
273	20250123	144500	10847380	10000	10000	10000	10000	0
274	20250123	144400	10847380	10000	10000	10000	10000	0
275	20250123	144300	10847380	10000	10000	10000	10000	0
276	20250123	144200	10847380	10000	10000	10000	10000	0
277	20250123	144100	10847380	10000	10000	10000	10000	0
278	20250123	144000	10847380	10000	10000	10000	10000	0
279	20250123	143900	10847380	10000	10000	10000	10000	0
280	20250123	143800	10847380	10000	10000	10000	10000	0
281	20250123	143700	10847380	10000	10000	10000	10000	0
282	20250123	143600	10847380	10000	10000	10000	10000	0
283	20250123	143500	10847380	10000	10000	10000	10000	0
284	20250123	143400	10847380	10000	10000	10000	10000	0
285	20250123	143300	10847380	10000	10000	10000	10000	0
286	20250123	143200	10847380	10000	10000	10000	10000	0
287	20250123	143100	10847380	10000	10000	10000	10000	0
288	20250123	143000	10847380	10000	10000	10000	10000	0
289	20250123	142900	10847380	10000	10000	10000	10000	0
290	20250123	142800	10847380	10000	10000	10000	10000	0
291	20250123	142700	10847380	10000	10000	10000	10000	0
292	20250123	142600	10847380	10000	10000	10000	10000	0
293	20250123	142500	10847380	10000	10000	10000	10000	0
294	20250123	142400	10847380	10000	10000	10000	10000	1
295	20250123	142300	10837380	9990	9990	9990	9990	0
296	20250123	142200	10837380	9990	9990	9990	9990	0
297	20250123	142100	10837380	9990	9990	9990	9990	0
298	20250123	142000	10837380	9990	9990	9990	9990	0
299	20250123	141900	10837380	9990	9990	9990	9990	0
300	20250123	141800	10837380	9990	9990	9990	9990	0
301	20250123	141700	10837380	9990	9990	9990	9990	0
302	20250123	141600	10837380	9990	9990	9990	9990	0
303	20250123	141500	10837380	9990	9990	9990	9990	0
304	20250123	141400	10837380	9990	9990	9990	9990	0
305	20250123	141300	10837380	9990	9990	9990	9990	0
306	20250123	141200	10837380	9990	9990	9990	9990	30
307	20250123	141100	10537680	10000	10000	10000	10000	0
308	20250123	141000	10537680	10000	10000	10000	10000	0
309	20250123	140900	10537680	10000	10000	10000	10000	0
310	20250123	140800	10537680	10000	10000	10000	10000	0
311	20250123	140700	10537680	10000	10000	10000	10000	0
312	20250123	140600	10537680	10000	10000	10000	10000	0
313	20250123	140500	10537680	10000	10000	10000	10000	0
314	20250123	140400	10537680	10000	10000	10000	10000	0
315	20250123	140300	10537680	10000	10000	10000	10000	0
316	20250123	140200	10537680	10000	10000	10000	10000	0
317	20250123	140100	10537680	10000	10000	10000	10000	0
318	20250123	140000	10537680	10000	10000	10000	10000	0
319	20250123	135900	10537680	10000	10000	10000	10000	0
320	20250123	135800	10537680	10000	10000	10000	10000	0
321	20250123	135700	10537680	10000	10000	10000	10000	0
322	20250123	135600	10537680	10000	10000	10000	10000	0
323	20250123	135500	10537680	10000	10000	10000	10000	0
324	20250123	135400	10537680	10000	10000	10000	10000	0
325	20250123	135300	10537680	10000	10000	10000	10000	0
326	20250123	135200	10537680	10000	10000	10000	10000	0
327	20250123	135100	10537680	10000	10000	10000	10000	0
328	20250123	135000	10537680	10000	10000	10000	10000	0
329	20250123	134900	10537680	10000	10000	10000	10000	0
330	20250123	134800	10537680	10000	10000	10000	10000	0
331	20250123	134700	10537680	10000	10000	10000	10000	0
332	20250123	134600	10537680	10000	10000	10000	10000	0
333	20250123	134500	10537680	10000	10000	10000	10000	0
334	20250123	134400	10537680	10000	10000	10000	10000	0
335	20250123	134300	10537680	10000	10000	10000	10000	0
336	20250123	134200	10537680	10000	10000	10000	10000	0
337	20250123	134100	10537680	10000	10000	10000	10000	0
338	20250123	134000	10537680	10000	10000	10000	10000	0
339	20250123	133900	10537680	10000	10000	10000	10000	0
340	20250123	133800	10537680	10000	10000	10000	10000	0
341	20250123	133700	10537680	10000	10000	10000	10000	0
342	20250123	133600	10537680	10000	10000	10000	10000	0
343	20250123	133500	10537680	10000	10000	10000	10000	0
344	20250123	133400	10537680	10000	10000	10000	10000	0
345	20250123	133300	10537680	10000	10000	10000	10000	0
346	20250123	133200	10537680	10000	10000	10000	10000	0
347	20250123	133100	10537680	10000	10000	10000	10000	0
348	20250123	133000	10537680	10000	10000	10000	10000	0
349	20250123	132900	10537680	10000	10000	10000	10000	0
350	20250123	132800	10537680	10000	10000	10000	10000	0
351	20250123	132700	10537680	10000	10000	10000	10000	0
352	20250123	132600	10537680	10000	10000	10000	10000	0
353	20250123	132500	10537680	10000	10000	10000	10000	0
354	20250123	132400	10537680	10000	10000	10000	10000	0
355	20250123	132300	10537680	10000	10000	10000	10000	0
356	20250123	132200	10537680	10000	10000	10000	10000	0
357	20250123	132100	10537680	10000	10000	10000	10000	0
358	20250123	132000	10537680	10000	10000	10000	10000	0
359	20250123	131900	10537680	10000	10000	10000	10000	0
360	20250123	131800	10537680	10000	10000	10000	10000	0
361	20250123	131700	10537680	10000	10000	10000	10000	0
362	20250123	131600	10537680	10000	10000	10000	10000	0
363	20250123	131500	10537680	10000	10000	10000	10000	0
364	20250123	131400	10537680	10000	10000	10000	10000	0
365	20250123	131300	10537680	10000	10000	10000	10000	0
366	20250123	131200	10537680	10000	10000	10000	10000	0
367	20250123	131100	10537680	10000	10000	10000	10000	0
368	20250123	131000	10537680	10000	10000	10000	10000	0
369	20250123	130900	10537680	10000	10000	10000	10000	0
370	20250123	130800	10537680	10000	10000	10000	10000	1
371	20250123	130700	10527680	9990	9990	9990	9990	0
372	20250123	130600	10527680	9990	9990	9990	9990	0
373	20250123	130500	10527680	9990	9990	9990	9990	0
374	20250123	130400	10527680	9990	9990	9990	9990	0
375	20250123	130300	10527680	9990	9990	9990	9990	0
376	20250123	130200	10527680	9990	9990	9990	9990	0
377	20250123	130100	10527680	9990	9990	9990	9990	0
378	20250123	130000	10527680	9990	9990	9990	9990	0
379	20250123	125900	10527680	9990	9990	9990	9990	0
380	20250123	125800	10527680	9990	9990	9990	9990	0
381	20250123	125700	10527680	9990	9990	9990	9990	0
382	20250123	125600	10527680	9990	9990	9990	9990	0
383	20250123	125500	10527680	9990	9990	9990	9990	0
384	20250123	125400	10527680	9990	9990	9990	9990	0
385	20250123	125300	10527680	9990	9990	9990	9990	0
386	20250123	125200	10527680	9990	9990	9990	9990	0
387	20250123	125100	10527680	9990	9990	9990	9990	0
388	20250123	125000	10527680	9990	9990	9990	9990	0
389	20250123	124900	10527680	9990	9990	9990	9990	0
390	20250123	124800	10527680	9990	9990	9990	9990	0
391	20250123	124700	10527680	9990	9990	9990	9990	0
392	20250123	124600	10527680	9990	9990	9990	9990	0
393	20250123	124500	10527680	9990	9990	9990	9990	0
394	20250123	124400	10527680	9990	9990	9990	9990	0
395	20250123	124300	10527680	9990	9990	9990	9990	0
396	20250123	124200	10527680	9990	9990	9990	9990	0
397	20250123	124100	10527680	9990	9990	9990	9990	0
398	20250123	124000	10527680	9990	9990	9990	9990	0
399	20250123	123900	10527680	9990	9990	9990	9990	0
400	20250123	123800	10527680	9990	9990	9990	9990	0
401	20250123	123700	10527680	9990	9990	9990	9990	0
402	20250123	123600	10527680	9990	9990	9990	9990	0
403	20250123	123500	10527680	9990	9990	9990	9990	0
404	20250123	123400	10527680	9990	9990	9990	9990	0
405	20250123	123300	10527680	9990	9990	9990	9990	3
406	20250123	123200	10497710	9990	9990	9990	9990	4
407	20250123	123100	10457750	9990	9990	9990	9990	3
408	20250123	123000	10427780	9990	9990	9990	9990	0
409	20250123	122900	10427780	9990	9990	9990	9990	0
410	20250123	122800	10427780	9990	9990	9990	9990	0
411	20250123	122700	10427780	9990	9990	9990	9990	0
412	20250123	122600	10427780	9990	9990	9990	9990	0
413	20250123	122500	10427780	9990	9990	9990	9990	0
414	20250123	122400	10427780	9990	9990	9990	9990	0
415	20250123	122300	10427780	9990	9990	9990	9990	0
416	20250123	122200	10427780	9990	9990	9990	9990	1
417	20250123	122100	10417790	9960	9960	9960	9960	0
418	20250123	122000	10417790	9960	9960	9960	9960	0
419	20250123	121900	10417790	9960	9960	9960	9960	0
420	20250123	121800	10417790	9960	9960	9960	9960	0
421	20250123	121700	10417790	9960	9960	9960	9960	0
422	20250123	121600	10417790	9960	9960	9960	9960	0
423	20250123	121500	10417790	9960	9960	9960	9960	0
424	20250123	121400	10417790	9960	9960	9960	9960	0
425	20250123	121300	10417790	9960	9960	9960	9960	0
426	20250123	121200	10417790	9960	9960	9960	9960	0
427	20250123	121100	10417790	9960	9960	9960	9960	0
428	20250123	121000	10417790	9960	9960	9960	9960	0
429	20250123	120900	10417790	9960	9960	9960	9960	0
430	20250123	120800	10417790	9960	9960	9960	9960	0
431	20250123	120700	10417790	9960	9960	9960	9960	0
432	20250123	120600	10417790	9960	9960	9960	9960	0
433	20250123	120500	10417790	9960	9960	9960	9960	0
434	20250123	120400	10417790	9960	9960	9960	9960	0
435	20250123	120300	10417790	9960	9960	9960	9960	0
436	20250123	120200	10417790	9960	9960	9960	9960	0
437	20250123	120100	10417790	9960	9960	9960	9960	0
438	20250123	120000	10417790	9960	9960	9960	9960	0
439	20250123	115900	10417790	9960	9960	9960	9960	0
440	20250123	115800	10417790	9960	9960	9960	9960	0
441	20250123	115700	10417790	9960	9960	9960	9960	0
442	20250123	115600	10417790	9960	9960	9960	9960	0
443	20250123	115500	10417790	9960	9960	9960	9960	0
444	20250123	115400	10417790	9960	9960	9960	9960	0
445	20250123	115300	10417790	9960	9960	9960	9960	0
446	20250123	115200	10417790	9960	9960	9960	9960	0
447	20250123	115100	10417790	9960	9960	9960	9960	0
448	20250123	115000	10417790	9960	9960	9960	9960	0
449	20250123	114900	10417790	9960	9960	9960	9960	0
450	20250123	114800	10417790	9960	9960	9960	9960	0
451	20250123	114700	10417790	9960	9960	9960	9960	0
452	20250123	114600	10417790	9960	9960	9960	9960	0
453	20250123	114500	10417790	9960	9960	9960	9960	0
454	20250123	114400	10417790	9960	9960	9960	9960	0
455	20250123	114300	10417790	9960	9960	9960	9960	0
456	20250123	114200	10417790	9960	9960	9960	9960	0
457	20250123	114100	10417790	9960	9960	9960	9960	0
458	20250123	114000	10417790	9960	9960	9960	9960	0
459	20250123	113900	10417790	9960	9960	9960	9960	0
460	20250123	113800	10417790	9960	9960	9960	9960	0
461	20250123	113700	10417790	9960	9960	9960	9960	2
462	20250123	113600	10397870	9990	9990	9990	9990	0
463	20250123	113500	10397870	9990	9990	9990	9990	0
464	20250123	113400	10397870	9990	9990	9990	9990	0
465	20250123	113300	10397870	9990	9990	9990	9990	0
466	20250123	113200	10397870	9990	9990	9990	9990	0
467	20250123	113100	10397870	9990	9990	9990	9990	0
468	20250123	113000	10397870	9990	9990	9990	9990	0
469	20250123	112900	10397870	9990	9990	9990	9990	0
470	20250123	112800	10397870	9990	9990	9990	9990	0
471	20250123	112700	10397870	9990	9990	9990	9990	0
472	20250123	112600	10397870	9990	9990	9990	9990	0
473	20250123	112500	10397870	9990	9990	9990	9990	0
474	20250123	112400	10397870	9990	9990	9990	9990	0
475	20250123	112300	10397870	9990	9990	9990	9990	0
476	20250123	112200	10397870	9990	9990	9990	9990	0
477	20250123	112100	10397870	9990	9990	9990	9990	0
478	20250123	112000	10397870	9990	9990	9990	9990	0
479	20250123	111900	10397870	9990	9990	9990	9990	0
480	20250123	111800	10397870	9990	9990	9990	9990	0
481	20250123	111700	10397870	9990	9990	9990	9990	0
482	20250123	111600	10397870	9990	9960	9990	9960	84
483	20250123	111500	9560330	9960	9960	9960	9960	0
484	20250123	111400	9560330	9960	9960	9960	9960	0
485	20250123	111300	9560330	9960	9960	9960	9960	0
486	20250123	111200	9560330	9960	9960	9960	9960	8
487	20250123	111100	9480650	9940	9980	9980	9940	395
488	20250123	111000	5538590	9990	9990	9990	9990	20
489	20250123	110900	5338790	10000	10000	10000	10000	0
490	20250123	110800	5338790	10000	10000	10000	10000	0
491	20250123	110700	5338790	10000	10000	10000	10000	0
492	20250123	110600	5338790	10000	10000	10000	10000	0
493	20250123	110500	5338790	10000	10000	10000	10000	0
494	20250123	110400	5338790	10000	10000	10000	10000	0
495	20250123	110300	5338790	10000	10010	10010	10000	297
496	20250123	110200	2366820	10040	10040	10040	10040	1
497	20250123	110100	2356780	10010	10010	10010	10010	0
498	20250123	110000	2356780	10010	10010	10010	10010	2
499	20250123	105900	2336760	10020	10020	10020	10020	0
500	20250123	105800	2336760	10020	10020	10020	10020	0
501	20250123	105700	2336760	10020	10020	10020	10020	0
502	20250123	105600	2336760	10020	10020	10020	10020	0
503	20250123	105500	2336760	10020	10020	10020	10020	0
504	20250123	105400	2336760	10020	10020	10020	10020	0
505	20250123	105300	2336760	10020	10020	10020	10020	47
506	20250123	105200	1865820	10020	10020	10020	10020	0
507	20250123	105100	1865820	10020	10020	10020	10020	0
508	20250123	105000	1865820	10020	10020	10020	10020	0
509	20250123	104900	1865820	10020	10020	10020	10020	0
510	20250123	104800	1865820	10020	10020	10020	10020	0
511	20250123	104700	1865820	10020	10020	10020	10020	0
512	20250123	104600	1865820	10020	10020	10020	10020	0
513	20250123	104500	1865820	10020	10020	10020	10020	0
514	20250123	104400	1865820	10020	10020	10020	10020	0
515	20250123	104300	1865820	10020	10020	10020	10020	0
516	20250123	104200	1865820	10020	10020	10020	10020	0
517	20250123	104100	1865820	10020	10020	10020	10020	0
518	20250123	104000	1865820	10020	10020	10020	10020	0
519	20250123	103900	1865820	10020	10020	10020	10020	0
520	20250123	103800	1865820	10020	10020	10020	10020	30
521	20250123	103700	1565220	10040	10040	10040	10040	0
522	20250123	103600	1565220	10040	10040	10040	10040	0
523	20250123	103500	1565220	10040	10040	10040	10040	0
524	20250123	103400	1565220	10040	10040	10040	10040	0
525	20250123	103300	1565220	10040	10040	10040	10040	0
526	20250123	103200	1565220	10040	10040	10040	10040	0
527	20250123	103100	1565220	10040	10040	10040	10040	0
528	20250123	103000	1565220	10040	10040	10040	10040	0
529	20250123	102900	1565220	10040	10040	10040	10040	0
530	20250123	102800	1565220	10040	10040	10040	10040	0
531	20250123	102700	1565220	10040	10040	10040	10040	0
532	20250123	102600	1565220	10040	10040	10040	10040	0
533	20250123	102500	1565220	10040	10040	10040	10040	0
534	20250123	102400	1565220	10040	10040	10040	10040	0
535	20250123	102300	1565220	10040	10040	10040	10040	0
536	20250123	102200	1565220	10040	10040	10040	10040	0
537	20250123	102100	1565220	10040	10040	10040	10040	0
538	20250123	102000	1565220	10040	10040	10040	10040	0
539	20250123	101900	1565220	10040	10040	10040	10040	0
540	20250123	101800	1565220	10040	10040	10040	10040	0
541	20250123	101700	1565220	10040	10040	10040	10040	0
542	20250123	101600	1565220	10040	10040	10040	10040	0
543	20250123	101500	1565220	10040	10040	10040	10040	0
544	20250123	101400	1565220	10040	10040	10040	10040	0
545	20250123	101300	1565220	10040	10040	10040	10040	0
546	20250123	101200	1565220	10040	10040	10040	10040	0
547	20250123	101100	1565220	10040	10040	10040	10040	0
548	20250123	101000	1565220	10040	10040	10040	10040	0
549	20250123	100900	1565220	10040	10040	10040	10040	0
550	20250123	100800	1565220	10040	10040	10040	10040	0
551	20250123	100700	1565220	10040	10040	10040	10040	0
552	20250123	100600	1565220	10040	10040	10040	10040	0
553	20250123	100500	1565220	10040	10040	10040	10040	0
554	20250123	100400	1565220	10040	10040	10040	10040	1
555	20250123	100300	1555180	10040	10040	10040	10040	0
556	20250123	100200	1555180	10040	10040	10040	10040	0
557	20250123	100100	1555180	10040	10040	10040	10040	0
558	20250123	100000	1555180	10040	10040	10040	10040	1
559	20250123	095900	1545140	10020	10020	10020	10020	22
560	20250123	095800	1324700	10040	10040	10040	10040	0
561	20250123	095700	1324700	10040	10040	10040	10040	0
562	20250123	095600	1324700	10040	10040	10040	10040	0
563	20250123	095500	1324700	10040	10040	10040	10040	0
564	20250123	095400	1324700	10040	10040	10040	10040	0
565	20250123	095300	1324700	10040	10040	10040	10040	0
566	20250123	095200	1324700	10040	10040	10040	10040	0
567	20250123	095100	1324700	10040	10040	10040	10040	0
568	20250123	095000	1324700	10040	10040	10040	10040	0
569	20250123	094900	1324700	10040	10040	10040	10040	0
570	20250123	094800	1324700	10040	10040	10040	10040	0
571	20250123	094700	1324700	10040	10040	10040	10040	0
572	20250123	094600	1324700	10040	10040	10040	10040	0
573	20250123	094500	1324700	10040	10040	10040	10040	0
574	20250123	094400	1324700	10040	10040	10040	10040	1
575	20250123	094300	1314660	10010	10010	10010	10010	0
576	20250123	094200	1314660	10010	10010	10010	10010	0
577	20250123	094100	1314660	10010	10010	10010	10010	0
578	20250123	094000	1314660	10010	10010	10010	10010	0
579	20250123	093900	1314660	10010	10010	10010	10010	0
580	20250123	093800	1314660	10010	10010	10010	10010	0
581	20250123	093700	1314660	10010	10010	10010	10010	0
582	20250123	093600	1314660	10010	10010	10010	10010	0
583	20250123	093500	1314660	10010	10010	10010	10010	0
584	20250123	093400	1314660	10010	10010	10010	10010	0
585	20250123	093300	1314660	10010	10010	10010	10010	0
586	20250123	093200	1314660	10010	10010	10010	10010	0
587	20250123	093100	1314660	10010	10010	10010	10010	0
588	20250123	093000	1314660	10010	10010	10010	10010	0
589	20250123	092900	1314660	10010	10010	10010	10010	0
590	20250123	092800	1314660	10010	10010	10010	10010	0
591	20250123	092700	1314660	10010	10010	10010	10010	0
592	20250123	092600	1314660	10010	10010	10010	10010	0
593	20250123	092500	1314660	10010	10010	10010	10010	0
594	20250123	092400	1314660	10010	10010	10010	10010	0
595	20250123	092300	1314660	10010	10010	10010	10010	1
596	20250123	092200	1304650	10050	10050	10050	10050	0
597	20250123	092100	1304650	10050	10050	10050	10050	0
598	20250123	092000	1304650	10050	10050	10050	10050	0
599	20250123	091900	1304650	10050	10050	10050	10050	0
600	20250123	091800	1304650	10050	10050	10050	10050	0
601	20250123	091700	1304650	10050	10050	10050	10050	0
602	20250123	091600	1304650	10050	10050	10050	10050	0
603	20250123	091500	1304650	10050	10050	10050	10050	29
604	20250123	091400	1013200	10000	10000	10000	10000	0
605	20250123	091300	1013200	10000	10000	10000	10000	0
606	20250123	091200	1013200	10000	10000	10000	10000	0
607	20250123	091100	1013200	10000	10000	10000	10000	0
608	20250123	091000	1013200	10000	10000	10000	10000	0
609	20250123	090900	1013200	10000	10000	10000	10000	0
610	20250123	090800	1013200	10000	10000	10000	10000	1
611	20250123	090700	1003200	10030	10030	10030	10030	0
612	20250123	090600	1003200	10030	10030	10030	10030	0
613	20250123	090500	1003200	10030	10030	10030	10030	0
614	20250123	090400	1003200	10030	10040	10040	10030	92
615	20250123	090300	80240	10030	10030	10030	10030	0
616	20250123	090200	80240	10030	10030	10030	10030	1
617	20250123	090100	70210	10030	10030	10030	10030	2
618	20250123	090000	50150	10030	10030	10030	10030	5