KissMeData/009300/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	185300	194329550	16690	16690	16690	16690	1832
3	20250123	185200	194329550	16690	16690	16690	16690	0
4	20250123	185100	194329550	16690	16690	16690	16690	0
5	20250123	185000	194329550	16690	16690	16690	16690	0
6	20250123	184900	194329550	16690	16690	16690	16690	0
7	20250123	184800	194329550	16690	16690	16690	16690	0
8	20250123	184700	194329550	16690	16690	16690	16690	0
9	20250123	184600	194329550	16690	16690	16690	16690	0
10	20250123	184500	194329550	16690	16690	16690	16690	0
11	20250123	184400	194329550	16690	16690	16690	16690	0
12	20250123	184300	194329550	16690	16690	16690	16690	0
13	20250123	184200	194329550	16690	16690	16690	16690	0
14	20250123	184100	194329550	16690	16690	16690	16690	0
15	20250123	184000	194329550	16690	16690	16690	16690	0
16	20250123	183900	194329550	16690	16690	16690	16690	0
17	20250123	183800	194329550	16690	16690	16690	16690	0
18	20250123	183700	194329550	16690	16690	16690	16690	0
19	20250123	183600	194329550	16690	16690	16690	16690	0
20	20250123	183500	194329550	16690	16690	16690	16690	0
21	20250123	183400	194329550	16690	16690	16690	16690	0
22	20250123	183300	194329550	16690	16690	16690	16690	0
23	20250123	183200	194329550	16690	16690	16690	16690	0
24	20250123	183100	194329550	16690	16690	16690	16690	0
25	20250123	183000	194329550	16690	16690	16690	16690	0
26	20250123	182900	194329550	16690	16690	16690	16690	0
27	20250123	182800	194329550	16690	16690	16690	16690	0
28	20250123	182700	194329550	16690	16690	16690	16690	0
29	20250123	182600	194329550	16690	16690	16690	16690	0
30	20250123	182500	194329550	16690	16690	16690	16690	0
31	20250123	182400	194329550	16690	16690	16690	16690	0
32	20250123	182300	194329550	16690	16690	16690	16690	1832
33	20250123	182200	194329550	16690	16690	16690	16690	0
34	20250123	182100	194329550	16690	16690	16690	16690	0
35	20250123	182000	194329550	16690	16690	16690	16690	0
36	20250123	181900	194329550	16690	16690	16690	16690	0
37	20250123	181800	194329550	16690	16690	16690	16690	0
38	20250123	181700	194329550	16690	16690	16690	16690	0
39	20250123	181600	194329550	16690	16690	16690	16690	0
40	20250123	181500	194329550	16690	16690	16690	16690	0
41	20250123	181400	194329550	16690	16690	16690	16690	0
42	20250123	181300	194329550	16690	16690	16690	16690	0
43	20250123	181200	194329550	16690	16690	16690	16690	0
44	20250123	181100	194329550	16690	16690	16690	16690	0
45	20250123	181000	194329550	16690	16690	16690	16690	0
46	20250123	180900	194329550	16690	16690	16690	16690	0
47	20250123	180800	194329550	16690	16690	16690	16690	0
48	20250123	180700	194329550	16690	16690	16690	16690	0
49	20250123	180600	194329550	16690	16690	16690	16690	0
50	20250123	180500	194329550	16690	16690	16690	16690	0
51	20250123	180400	194329550	16690	16690	16690	16690	0
52	20250123	180300	194329550	16690	16690	16690	16690	0
53	20250123	180200	194329550	16690	16690	16690	16690	0
54	20250123	180100	194329550	16690	16690	16690	16690	0
55	20250123	180000	194329550	16690	16690	16690	16690	0
56	20250123	175900	194329550	16690	16690	16690	16690	0
57	20250123	175800	194329550	16690	16690	16690	16690	0
58	20250123	175700	194329550	16690	16690	16690	16690	0
59	20250123	175600	194329550	16690	16690	16690	16690	0
60	20250123	175500	194329550	16690	16690	16690	16690	0
61	20250123	175400	194329550	16690	16690	16690	16690	0
62	20250123	175300	194329550	16690	16690	16690	16690	1832
63	20250123	175200	194329550	16690	16690	16690	16690	0
64	20250123	175100	194329550	16690	16690	16690	16690	0
65	20250123	175000	194329550	16690	16690	16690	16690	0
66	20250123	174900	194329550	16690	16690	16690	16690	0
67	20250123	174800	194329550	16690	16690	16690	16690	0
68	20250123	174700	194329550	16690	16690	16690	16690	0
69	20250123	174600	194329550	16690	16690	16690	16690	0
70	20250123	174500	194329550	16690	16690	16690	16690	0
71	20250123	174400	194329550	16690	16690	16690	16690	0
72	20250123	174300	194329550	16690	16690	16690	16690	0
73	20250123	174200	194329550	16690	16690	16690	16690	0
74	20250123	174100	194329550	16690	16690	16690	16690	0
75	20250123	174000	194329550	16690	16690	16690	16690	0
76	20250123	173900	194329550	16690	16690	16690	16690	0
77	20250123	173800	194329550	16690	16690	16690	16690	0
78	20250123	173700	194329550	16690	16690	16690	16690	0
79	20250123	173600	194329550	16690	16690	16690	16690	0
80	20250123	173500	194329550	16690	16690	16690	16690	0
81	20250123	173400	194329550	16690	16690	16690	16690	0
82	20250123	173300	194329550	16690	16690	16690	16690	0
83	20250123	173200	194329550	16690	16690	16690	16690	0
84	20250123	173100	194329550	16690	16690	16690	16690	0
85	20250123	173000	194329550	16690	16690	16690	16690	0
86	20250123	172900	194329550	16690	16690	16690	16690	0
87	20250123	172800	194329550	16690	16690	16690	16690	0
88	20250123	172700	194329550	16690	16690	16690	16690	0
89	20250123	172600	194329550	16690	16690	16690	16690	0
90	20250123	172500	194329550	16690	16690	16690	16690	0
91	20250123	172400	194329550	16690	16690	16690	16690	0
92	20250123	172300	194329550	16690	16690	16690	16690	1832
93	20250123	172200	194329550	16690	16690	16690	16690	0
94	20250123	172100	194329550	16690	16690	16690	16690	0
95	20250123	172000	194329550	16690	16690	16690	16690	0
96	20250123	171900	194329550	16690	16690	16690	16690	0
97	20250123	171800	194329550	16690	16690	16690	16690	0
98	20250123	171700	194329550	16690	16690	16690	16690	0
99	20250123	171600	194329550	16690	16690	16690	16690	0
100	20250123	171500	194329550	16690	16690	16690	16690	0
101	20250123	171400	194329550	16690	16690	16690	16690	0
102	20250123	171300	194329550	16690	16690	16690	16690	0
103	20250123	171200	194329550	16690	16690	16690	16690	0
104	20250123	171100	194329550	16690	16690	16690	16690	0
105	20250123	171000	194329550	16690	16690	16690	16690	0
106	20250123	170900	194329550	16690	16690	16690	16690	0
107	20250123	170800	194329550	16690	16690	16690	16690	0
108	20250123	170700	194329550	16690	16690	16690	16690	0
109	20250123	170600	194329550	16690	16690	16690	16690	0
110	20250123	170500	194329550	16690	16690	16690	16690	0
111	20250123	170400	194329550	16690	16690	16690	16690	0
112	20250123	170300	194329550	16690	16690	16690	16690	0
113	20250123	170200	194329550	16690	16690	16690	16690	0
114	20250123	170100	194329550	16690	16690	16690	16690	0
115	20250123	170000	194329550	16690	16690	16690	16690	0
116	20250123	165900	194329550	16690	16690	16690	16690	0
117	20250123	165800	194329550	16690	16690	16690	16690	0
118	20250123	165700	194329550	16690	16690	16690	16690	0
119	20250123	165600	194329550	16690	16690	16690	16690	0
120	20250123	165500	194329550	16690	16690	16690	16690	0
121	20250123	165400	194329550	16690	16690	16690	16690	0
122	20250123	165300	194329550	16690	16690	16690	16690	1832
123	20250123	165200	194329550	16690	16690	16690	16690	0
124	20250123	165100	194329550	16690	16690	16690	16690	0
125	20250123	165000	194329550	16690	16690	16690	16690	0
126	20250123	164900	194329550	16690	16690	16690	16690	0
127	20250123	164800	194329550	16690	16690	16690	16690	0
128	20250123	164700	194329550	16690	16690	16690	16690	0
129	20250123	164600	194329550	16690	16690	16690	16690	0
130	20250123	164500	194329550	16690	16690	16690	16690	0
131	20250123	164400	194329550	16690	16690	16690	16690	0
132	20250123	164300	194329550	16690	16690	16690	16690	0
133	20250123	164200	194329550	16690	16690	16690	16690	0
134	20250123	164100	194329550	16690	16690	16690	16690	0
135	20250123	164000	194329550	16690	16690	16690	16690	0
136	20250123	163900	194329550	16690	16690	16690	16690	0
137	20250123	163800	194329550	16690	16690	16690	16690	0
138	20250123	163700	194329550	16690	16690	16690	16690	0
139	20250123	163600	194329550	16690	16690	16690	16690	0
140	20250123	163500	194329550	16690	16690	16690	16690	0
141	20250123	163400	194329550	16690	16690	16690	16690	0
142	20250123	163300	194329550	16690	16690	16690	16690	0
143	20250123	163200	194329550	16690	16690	16690	16690	0
144	20250123	163100	194329550	16690	16690	16690	16690	0
145	20250123	163000	194329550	16690	16690	16690	16690	0
146	20250123	162900	194329550	16690	16690	16690	16690	0
147	20250123	162800	194329550	16690	16690	16690	16690	0
148	20250123	162700	194329550	16690	16690	16690	16690	0
149	20250123	162600	194329550	16690	16690	16690	16690	0
150	20250123	162500	194329550	16690	16690	16690	16690	0
151	20250123	162400	194329550	16690	16690	16690	16690	0
152	20250123	162300	194329550	16690	16690	16690	16690	1832
153	20250123	162200	194329550	16690	16690	16690	16690	0
154	20250123	162100	194329550	16690	16690	16690	16690	0
155	20250123	162000	194329550	16690	16690	16690	16690	0
156	20250123	161900	194329550	16690	16690	16690	16690	0
157	20250123	161800	194329550	16690	16690	16690	16690	0
158	20250123	161700	194329550	16690	16690	16690	16690	0
159	20250123	161600	194329550	16690	16690	16690	16690	0
160	20250123	161500	194329550	16690	16690	16690	16690	0
161	20250123	161400	194329550	16690	16690	16690	16690	0
162	20250123	161300	194329550	16690	16690	16690	16690	0
163	20250123	161200	194329550	16690	16690	16690	16690	0
164	20250123	161100	194329550	16690	16690	16690	16690	0
165	20250123	161000	194329550	16690	16690	16690	16690	0
166	20250123	160900	194329550	16690	16690	16690	16690	0
167	20250123	160800	194329550	16690	16690	16690	16690	0
168	20250123	160700	194329550	16690	16690	16690	16690	0
169	20250123	160600	194329550	16690	16690	16690	16690	0
170	20250123	160500	194329550	16690	16690	16690	16690	0
171	20250123	160400	194329550	16690	16690	16690	16690	0
172	20250123	160300	194329550	16690	16690	16690	16690	0
173	20250123	160200	194329550	16690	16690	16690	16690	0
174	20250123	160100	194329550	16690	16690	16690	16690	0
175	20250123	160000	194329550	16690	16690	16690	16690	0
176	20250123	155900	194329550	16690	16690	16690	16690	0
177	20250123	155800	194329550	16690	16690	16690	16690	0
178	20250123	155700	194329550	16690	16690	16690	16690	0
179	20250123	155600	194329550	16690	16690	16690	16690	0
180	20250123	155500	194329550	16690	16690	16690	16690	0
181	20250123	155400	194329550	16690	16690	16690	16690	0
182	20250123	155300	194329550	16690	16690	16690	16690	1832
183	20250123	155200	194329550	16690	16690	16690	16690	0
184	20250123	155100	194329550	16690	16690	16690	16690	0
185	20250123	155000	194329550	16690	16690	16690	16690	0
186	20250123	154900	194329550	16690	16690	16690	16690	0
187	20250123	154800	194329550	16690	16690	16690	16690	0
188	20250123	154700	194329550	16690	16690	16690	16690	0
189	20250123	154600	194329550	16690	16690	16690	16690	0
190	20250123	154500	194329550	16690	16690	16690	16690	0
191	20250123	154400	194329550	16690	16690	16690	16690	0
192	20250123	154300	194329550	16690	16690	16690	16690	0
193	20250123	154200	194329550	16690	16690	16690	16690	0
194	20250123	154100	194329550	16690	16690	16690	16690	0
195	20250123	154000	194329550	16690	16690	16690	16690	0
196	20250123	153900	194329550	16690	16690	16690	16690	0
197	20250123	153800	194329550	16690	16690	16690	16690	0
198	20250123	153700	194329550	16690	16690	16690	16690	0
199	20250123	153600	194329550	16690	16690	16690	16690	0
200	20250123	153500	194329550	16690	16690	16690	16690	0
201	20250123	153400	194329550	16690	16690	16690	16690	0
202	20250123	153300	194329550	16690	16690	16690	16690	0
203	20250123	153200	194329550	16690	16690	16690	16690	0
204	20250123	153100	194329550	16690	16690	16690	16690	0
205	20250123	153000	194329550	16690	16690	16690	16690	1832
206	20250123	152900	163753470	16690	16690	16690	16690	0
207	20250123	152800	163753470	16690	16690	16690	16690	0
208	20250123	152700	163753470	16690	16690	16690	16690	0
209	20250123	152600	163753470	16690	16690	16690	16690	0
210	20250123	152500	163753470	16690	16690	16690	16690	0
211	20250123	152400	163753470	16690	16690	16690	16690	0
212	20250123	152300	163753470	16690	16690	16690	16690	0
213	20250123	152200	163753470	16690	16690	16690	16690	0
214	20250123	152100	163753470	16690	16690	16690	16690	0
215	20250123	152000	163753470	16690	16690	16690	16690	0
216	20250123	151900	163753470	16690	16690	16690	16690	144
217	20250123	151800	161350110	16680	16680	16680	16680	39
218	20250123	151700	160699590	16680	16680	16680	16680	0
219	20250123	151600	160699590	16680	16680	16680	16680	40
220	20250123	151500	160032390	16660	16670	16670	16660	58
221	20250123	151400	159066080	16670	16670	16670	16670	0
222	20250123	151300	159066080	16670	16670	16670	16670	2
223	20250123	151200	159032740	16670	16670	16670	16670	0
224	20250123	151100	159032740	16670	16670	16670	16670	1
225	20250123	151000	159016070	16670	16660	16670	16660	2
226	20250123	150900	158982740	16660	16680	16680	16660	557
227	20250123	150800	149701620	16690	16690	16690	16690	0
228	20250123	150700	149701620	16690	16690	16690	16690	0
229	20250123	150600	149701620	16690	16720	16720	16690	3
230	20250123	150500	149651510	16680	16680	16680	16680	10
231	20250123	150400	149484710	16670	16680	16680	16670	6
232	20250123	150300	149384680	16720	16720	16720	16720	0
233	20250123	150200	149384680	16720	16720	16720	16720	20
234	20250123	150100	149050280	16730	16730	16730	16730	0
235	20250123	150000	149050280	16730	16720	16730	16720	21
236	20250123	145900	148699150	16690	16690	16690	16690	0
237	20250123	145800	148699150	16690	16710	16710	16690	3
238	20250123	145700	148649050	16710	16690	16710	16670	34
239	20250123	145600	148081620	16690	16690	16690	16670	222
240	20250123	145500	144376660	16690	16690	16690	16670	287
241	20250123	145400	139587100	16690	16690	16690	16690	0
242	20250123	145300	139587100	16690	16680	16690	16680	5
243	20250123	145200	139503660	16670	16670	16670	16670	0
244	20250123	145100	139503660	16670	16680	16680	16670	112
245	20250123	145000	137636530	16680	16680	16680	16680	0
246	20250123	144900	137636530	16680	16680	16680	16680	0
247	20250123	144800	137636530	16680	16690	16690	16680	111
248	20250123	144700	135784840	16690	16690	16690	16690	0
249	20250123	144600	135784840	16690	16690	16690	16690	0
250	20250123	144500	135784840	16690	16690	16690	16690	0
251	20250123	144400	135784840	16690	16710	16710	16690	169
252	20250123	144300	132963390	16710	16750	16750	16710	28
253	20250123	144200	132495190	16720	16720	16720	16720	5
254	20250123	144100	132411590	16720	16730	16730	16720	22
255	20250123	144000	132043550	16710	16710	16710	16710	0
256	20250123	143900	132043550	16710	16710	16710	16710	0
257	20250123	143800	132043550	16710	16710	16710	16710	0
258	20250123	143700	132043550	16710	16710	16710	16710	0
259	20250123	143600	132043550	16710	16710	16710	16710	0
260	20250123	143500	132043550	16710	16710	16710	16710	0
261	20250123	143400	132043550	16710	16710	16710	16710	0
262	20250123	143300	132043550	16710	16710	16710	16710	0
263	20250123	143200	132043550	16710	16710	16710	16710	0
264	20250123	143100	132043550	16710	16710	16710	16710	0
265	20250123	143000	132043550	16710	16710	16710	16710	0
266	20250123	142900	132043550	16710	16760	16760	16710	2
267	20250123	142800	132010080	16710	16710	16710	16710	0
268	20250123	142700	132010080	16710	16730	16740	16710	106
269	20250123	142600	130235920	16710	16710	16710	16710	0
270	20250123	142500	130235920	16710	16730	16730	16710	104
271	20250123	142400	128496080	16730	16720	16730	16710	32
272	20250123	142300	127961040	16770	16770	16770	16770	1
273	20250123	142200	127944270	16770	16770	16770	16770	0
274	20250123	142100	127944270	16770	16770	16770	16770	0
275	20250123	142000	127944270	16770	16770	16770	16770	0
276	20250123	141900	127944270	16770	16770	16770	16770	0
277	20250123	141800	127944270	16770	16770	16770	16770	0
278	20250123	141700	127944270	16770	16770	16770	16770	0
279	20250123	141600	127944270	16770	16770	16770	16770	2
280	20250123	141500	127910730	16710	16710	16710	16710	0
281	20250123	141400	127910730	16710	16710	16710	16710	0
282	20250123	141300	127910730	16710	16740	16740	16710	135
283	20250123	141200	125653220	16740	16740	16740	16740	0
284	20250123	141100	125653220	16740	16740	16740	16740	0
285	20250123	141000	125653220	16740	16740	16740	16740	0
286	20250123	140900	125653220	16740	16740	16740	16740	0
287	20250123	140800	125653220	16740	16740	16740	16740	0
288	20250123	140700	125653220	16740	16740	16740	16740	0
289	20250123	140600	125653220	16740	16740	16740	16740	0
290	20250123	140500	125653220	16740	16740	16740	16740	0
291	20250123	140400	125653220	16740	16740	16740	16740	0
292	20250123	140300	125653220	16740	16740	16740	16740	0
293	20250123	140200	125653220	16740	16740	16740	16740	0
294	20250123	140100	125653220	16740	16740	16740	16740	0
295	20250123	140000	125653220	16740	16740	16740	16740	0
296	20250123	135900	125653220	16740	16740	16740	16740	0
297	20250123	135800	125653220	16740	16740	16740	16740	0
298	20250123	135700	125653220	16740	16740	16740	16740	0
299	20250123	135600	125653220	16740	16740	16740	16740	0
300	20250123	135500	125653220	16740	16740	16740	16740	0
301	20250123	135400	125653220	16740	16740	16740	16740	0
302	20250123	135300	125653220	16740	16740	16740	16740	0
303	20250123	135200	125653220	16740	16740	16740	16740	0
304	20250123	135100	125653220	16740	16740	16740	16740	0
305	20250123	135000	125653220	16740	16740	16740	16740	1
306	20250123	134900	125636480	16770	16770	16770	16770	1
307	20250123	134800	125619710	16770	16770	16770	16770	0
308	20250123	134700	125619710	16770	16770	16770	16770	0
309	20250123	134600	125619710	16770	16770	16770	16770	0
310	20250123	134500	125619710	16770	16770	16770	16770	10
311	20250123	134400	125452010	16780	16780	16780	16780	0
312	20250123	134300	125452010	16780	16780	16780	16780	0
313	20250123	134200	125452010	16780	16780	16780	16780	0
314	20250123	134100	125452010	16780	16780	16780	16780	0
315	20250123	134000	125452010	16780	16780	16780	16780	0
316	20250123	133900	125452010	16780	16780	16780	16780	0
317	20250123	133800	125452010	16780	16740	16780	16740	6
318	20250123	133700	125351410	16740	16740	16740	16740	0
319	20250123	133600	125351410	16740	16740	16740	16740	0
320	20250123	133500	125351410	16740	16740	16740	16740	0
321	20250123	133400	125351410	16740	16740	16740	16740	0
322	20250123	133300	125351410	16740	16740	16740	16740	0
323	20250123	133200	125351410	16740	16740	16740	16740	0
324	20250123	133100	125351410	16740	16750	16750	16740	35
325	20250123	133000	124765190	16780	16780	16780	16780	0
326	20250123	132900	124765190	16780	16780	16780	16780	0
327	20250123	132800	124765190	16780	16780	16780	16780	0
328	20250123	132700	124765190	16780	16780	16780	16780	0
329	20250123	132600	124765190	16780	16780	16780	16780	0
330	20250123	132500	124765190	16780	16780	16780	16780	0
331	20250123	132400	124765190	16780	16780	16780	16780	0
332	20250123	132300	124765190	16780	16780	16780	16780	0
333	20250123	132200	124765190	16780	16780	16780	16780	0
334	20250123	132100	124765190	16780	16780	16780	16780	21
335	20250123	132000	124412810	16780	16780	16780	16780	0
336	20250123	131900	124412810	16780	16780	16780	16780	0
337	20250123	131800	124412810	16780	16780	16780	16780	0
338	20250123	131700	124412810	16780	16780	16780	16780	0
339	20250123	131600	124412810	16780	16780	16780	16780	0
340	20250123	131500	124412810	16780	16780	16780	16780	20
341	20250123	131400	124077210	16740	16740	16740	16740	0
342	20250123	131300	124077210	16740	16740	16740	16740	0
343	20250123	131200	124077210	16740	16740	16740	16740	0
344	20250123	131100	124077210	16740	16740	16740	16740	0
345	20250123	131000	124077210	16740	16740	16740	16740	0
346	20250123	130900	124077210	16740	16750	16750	16740	29
347	20250123	130800	123591740	16770	16770	16770	16770	0
348	20250123	130700	123591740	16770	16770	16770	16770	9
349	20250123	130600	123440810	16770	16770	16770	16770	24
350	20250123	130500	123038330	16750	16750	16750	16750	0
351	20250123	130400	123038330	16750	16750	16750	16750	1
352	20250123	130300	123021580	16680	16680	16680	16680	0
353	20250123	130200	123021580	16680	16680	16680	16680	0
354	20250123	130100	123021580	16680	16680	16680	16680	0
355	20250123	130000	123021580	16680	16680	16680	16680	0
356	20250123	125900	123021580	16680	16680	16680	16680	0
357	20250123	125800	123021580	16680	16680	16680	16680	0
358	20250123	125700	123021580	16680	16680	16680	16680	0
359	20250123	125600	123021580	16680	16680	16680	16680	0
360	20250123	125500	123021580	16680	16680	16680	16680	0
361	20250123	125400	123021580	16680	16680	16680	16680	0
362	20250123	125300	123021580	16680	16680	16680	16680	0
363	20250123	125200	123021580	16680	16680	16680	16680	0
364	20250123	125100	123021580	16680	16680	16680	16680	0
365	20250123	125000	123021580	16680	16680	16680	16680	0
366	20250123	124900	123021580	16680	16680	16680	16680	0
367	20250123	124800	123021580	16680	16680	16680	16680	0
368	20250123	124700	123021580	16680	16680	16680	16680	0
369	20250123	124600	123021580	16680	16680	16680	16680	0
370	20250123	124500	123021580	16680	16680	16680	16680	0
371	20250123	124400	123021580	16680	16680	16680	16680	0
372	20250123	124300	123021580	16680	16700	16700	16680	240
373	20250123	124200	119015670	16690	16700	16700	16690	14
374	20250123	124100	118781890	16700	16700	16700	16700	0
375	20250123	124000	118781890	16700	16700	16700	16700	0
376	20250123	123900	118781890	16700	16700	16700	16700	101
377	20250123	123800	117095190	16700	16700	16700	16700	0
378	20250123	123700	117095190	16700	16700	16700	16700	0
379	20250123	123600	117095190	16700	16700	16700	16700	0
380	20250123	123500	117095190	16700	16700	16700	16700	3
381	20250123	123400	117045090	16700	16700	16700	16700	0
382	20250123	123300	117045090	16700	16700	16700	16700	0
383	20250123	123200	117045090	16700	16700	16700	16700	0
384	20250123	123100	117045090	16700	16700	16700	16700	0
385	20250123	123000	117045090	16700	16700	16700	16700	0
386	20250123	122900	117045090	16700	16700	16700	16700	0
387	20250123	122800	117045090	16700	16700	16700	16700	0
388	20250123	122700	117045090	16700	16700	16700	16700	0
389	20250123	122600	117045090	16700	16700	16700	16700	0
390	20250123	122500	117045090	16700	16700	16700	16700	0
391	20250123	122400	117045090	16700	16700	16700	16700	0
392	20250123	122300	117045090	16700	16700	16700	16700	0
393	20250123	122200	117045090	16700	16730	16730	16700	62
394	20250123	122100	116009410	16770	16770	16770	16770	1
395	20250123	122000	115992640	16710	16710	16710	16710	0
396	20250123	121900	115992640	16710	16710	16710	16710	0
397	20250123	121800	115992640	16710	16710	16710	16710	0
398	20250123	121700	115992640	16710	16710	16710	16710	0
399	20250123	121600	115992640	16710	16720	16720	16710	55
400	20250123	121500	115073100	16720	16720	16720	16720	0
401	20250123	121400	115073100	16720	16720	16720	16720	0
402	20250123	121300	115073100	16720	16720	16720	16720	0
403	20250123	121200	115073100	16720	16720	16720	16720	0
404	20250123	121100	115073100	16720	16720	16720	16720	0
405	20250123	121000	115073100	16720	16720	16720	16720	0
406	20250123	120900	115073100	16720	16720	16720	16720	0
407	20250123	120800	115073100	16720	16720	16720	16720	0
408	20250123	120700	115073100	16720	16720	16720	16720	0
409	20250123	120600	115073100	16720	16720	16720	16720	0
410	20250123	120500	115073100	16720	16720	16720	16720	0
411	20250123	120400	115073100	16720	16720	16720	16720	0
412	20250123	120300	115073100	16720	16720	16720	16720	1
413	20250123	120200	115056380	16710	16710	16710	16710	0
414	20250123	120100	115056380	16710	16710	16710	16710	0
415	20250123	120000	115056380	16710	16710	16710	16710	0
416	20250123	115900	115056380	16710	16710	16710	16710	0
417	20250123	115800	115056380	16710	16710	16710	16710	0
418	20250123	115700	115056380	16710	16710	16710	16710	0
419	20250123	115600	115056380	16710	16710	16710	16710	0
420	20250123	115500	115056380	16710	16710	16710	16710	1
421	20250123	115400	115039670	16710	16710	16710	16710	0
422	20250123	115300	115039670	16710	16710	16710	16710	0
423	20250123	115200	115039670	16710	16710	16710	16710	0
424	20250123	115100	115039670	16710	16710	16710	16710	0
425	20250123	115000	115039670	16710	16710	16710	16710	0
426	20250123	114900	115039670	16710	16710	16710	16710	0
427	20250123	114800	115039670	16710	16710	16710	16710	0
428	20250123	114700	115039670	16710	16710	16710	16710	0
429	20250123	114600	115039670	16710	16710	16710	16710	0
430	20250123	114500	115039670	16710	16710	16710	16710	0
431	20250123	114400	115039670	16710	16710	16710	16710	0
432	20250123	114300	115039670	16710	16760	16760	16710	111
433	20250123	114200	113179830	16760	16760	16760	16760	2
434	20250123	114100	113146310	16710	16710	16710	16710	0
435	20250123	114000	113146310	16710	16710	16710	16710	0
436	20250123	113900	113146310	16710	16710	16710	16710	0
437	20250123	113800	113146310	16710	16710	16710	16710	0
438	20250123	113700	113146310	16710	16710	16710	16710	0
439	20250123	113600	113146310	16710	16710	16710	16710	0
440	20250123	113500	113146310	16710	16710	16710	16710	0
441	20250123	113400	113146310	16710	16710	16710	16710	0
442	20250123	113300	113146310	16710	16710	16710	16710	0
443	20250123	113200	113146310	16710	16710	16710	16710	0
444	20250123	113100	113146310	16710	16710	16710	16710	0
445	20250123	113000	113146310	16710	16710	16710	16710	0
446	20250123	112900	113146310	16710	16720	16720	16710	2
447	20250123	112800	113112880	16720	16720	16720	16720	0
448	20250123	112700	113112880	16720	16720	16720	16720	0
449	20250123	112600	113112880	16720	16730	16730	16720	112
450	20250123	112500	111239230	16760	16760	16760	16760	0
451	20250123	112400	111239230	16760	16760	16760	16760	0
452	20250123	112300	111239230	16760	16760	16760	16760	0
453	20250123	112200	111239230	16760	16760	16760	16760	0
454	20250123	112100	111239230	16760	16760	16760	16760	0
455	20250123	112000	111239230	16760	16760	16760	16760	0
456	20250123	111900	111239230	16760	16760	16760	16760	0
457	20250123	111800	111239230	16760	16760	16760	16760	0
458	20250123	111700	111239230	16760	16760	16760	16760	0
459	20250123	111600	111239230	16760	16760	16760	16760	1
460	20250123	111500	111222470	16720	16720	16720	16720	0
461	20250123	111400	111222470	16720	16720	16720	16720	0
462	20250123	111300	111222470	16720	16720	16720	16720	0
463	20250123	111200	111222470	16720	16720	16720	16720	0
464	20250123	111100	111222470	16720	16720	16720	16720	0
465	20250123	111000	111222470	16720	16720	16720	16720	0
466	20250123	110900	111222470	16720	16720	16720	16720	0
467	20250123	110800	111222470	16720	16720	16720	16720	0
468	20250123	110700	111222470	16720	16720	16720	16720	0
469	20250123	110600	111222470	16720	16720	16720	16720	0
470	20250123	110500	111222470	16720	16720	16720	16720	0
471	20250123	110400	111222470	16720	16720	16720	16720	0
472	20250123	110300	111222470	16720	16720	16720	16720	0
473	20250123	110200	111222470	16720	16720	16720	16720	0
474	20250123	110100	111222470	16720	16720	16720	16720	0
475	20250123	110000	111222470	16720	16720	16720	16720	0
476	20250123	105900	111222470	16720	16720	16720	16720	0
477	20250123	105800	111222470	16720	16720	16720	16720	0
478	20250123	105700	111222470	16720	16720	16720	16720	0
479	20250123	105600	111222470	16720	16720	16720	16720	0
480	20250123	105500	111222470	16720	16740	16740	16720	32
481	20250123	105400	110686840	16730	16730	16730	16730	0
482	20250123	105300	110686840	16730	16740	16740	16730	31
483	20250123	105200	110167910	16740	16740	16740	16740	0
484	20250123	105100	110167910	16740	16740	16740	16740	2
485	20250123	105000	110134430	16740	16770	16770	16740	2
486	20250123	104900	110100920	16770	16770	16770	16770	0
487	20250123	104800	110100920	16770	16770	16770	16770	1
488	20250123	104700	110084150	16710	16710	16710	16710	0
489	20250123	104600	110084150	16710	16740	16740	16710	111
490	20250123	104500	108227270	16770	16770	16770	16770	1
491	20250123	104400	108210500	16750	16770	16770	16750	10
492	20250123	104300	108042820	16770	16770	16770	16770	11
493	20250123	104200	107858350	16770	16770	16770	16770	0
494	20250123	104100	107858350	16770	16770	16770	16770	0
495	20250123	104000	107858350	16770	16770	16770	16770	0
496	20250123	103900	107858350	16770	16770	16770	16770	0
497	20250123	103800	107858350	16770	16770	16770	16770	0
498	20250123	103700	107858350	16770	16770	16770	16770	0
499	20250123	103600	107858350	16770	16770	16770	16770	1
500	20250123	103500	107841580	16770	16770	16770	16770	0
501	20250123	103400	107841580	16770	16770	16770	16770	1
502	20250123	103300	107824810	16700	16740	16740	16700	17
503	20250123	103200	107540730	16750	16770	16770	16750	103
504	20250123	103100	105815450	16710	16710	16710	16710	0
505	20250123	103000	105815450	16710	16710	16710	16710	6
506	20250123	102900	105715190	16710	16790	16790	16710	111
507	20250123	102800	103852340	16790	16790	16790	16790	1
508	20250123	102700	103835550	16710	16710	16710	16710	0
509	20250123	102600	103835550	16710	16710	16710	16710	0
510	20250123	102500	103835550	16710	16710	16710	16710	0
511	20250123	102400	103835550	16710	16710	16710	16710	0
512	20250123	102300	103835550	16710	16710	16710	16710	0
513	20250123	102200	103835550	16710	16710	16710	16710	0
514	20250123	102100	103835550	16710	16710	16710	16710	0
515	20250123	102000	103835550	16710	16780	16780	16710	21
516	20250123	101900	103483300	16720	16720	16720	16720	0
517	20250123	101800	103483300	16720	16780	16780	16720	20
518	20250123	101700	103147820	16730	16780	16780	16730	12
519	20250123	101600	102946550	16780	16780	16780	16780	0
520	20250123	101500	102946550	16780	16780	16780	16780	0
521	20250123	101400	102946550	16780	16780	16780	16780	0
522	20250123	101300	102946550	16780	16780	16780	16780	0
523	20250123	101200	102946550	16780	16780	16780	16780	0
524	20250123	101100	102946550	16780	16780	16780	16780	0
525	20250123	101000	102946550	16780	16780	16780	16780	0
526	20250123	100900	102946550	16780	16780	16780	16780	0
527	20250123	100800	102946550	16780	16780	16780	16780	0
528	20250123	100700	102946550	16780	16780	16780	16780	0
529	20250123	100600	102946550	16780	16780	16780	16780	0
530	20250123	100500	102946550	16780	16780	16780	16780	0
531	20250123	100400	102946550	16780	16780	16780	16780	1
532	20250123	100300	102929770	16700	16750	16750	16700	44
533	20250123	100200	102194270	16760	16760	16760	16760	0
534	20250123	100100	102194270	16760	16760	16760	16760	0
535	20250123	100000	102194270	16760	16770	16770	16760	51
536	20250123	095900	101339010	16770	16770	16770	16770	1
537	20250123	095800	101322240	16780	16780	16780	16780	0
538	20250123	095700	101322240	16780	16780	16780	16780	1
539	20250123	095600	101305460	16860	16750	16860	16750	21
540	20250123	095500	100953560	16760	16760	16760	16760	1
541	20250123	095400	100936800	16880	16880	16880	16880	0
542	20250123	095300	100936800	16880	16880	16880	16880	0
543	20250123	095200	100936800	16880	16880	16880	16880	0
544	20250123	095100	100936800	16880	16880	16880	16880	1
545	20250123	095000	100919920	16880	16920	16920	16880	40
546	20250123	094900	100243350	16940	16940	16940	16940	20
547	20250123	094800	99904550	16960	16960	16960	16960	0
548	20250123	094700	99904550	16960	16960	16960	16960	0
549	20250123	094600	99904550	16960	16960	16960	16960	0
550	20250123	094500	99904550	16960	16960	16960	16960	0
551	20250123	094400	99904550	16960	16960	16960	16960	1
552	20250123	094300	99887590	16960	16960	16960	16960	1
553	20250123	094200	99870630	17030	17030	17030	17030	0
554	20250123	094100	99870630	17030	17030	17030	17030	0
555	20250123	094000	99870630	17030	17030	17030	17030	0
556	20250123	093900	99870630	17030	17030	17030	17030	1
557	20250123	093800	99853600	17050	16740	17050	16740	265
558	20250123	093700	95373740	16650	16650	16650	16650	0
559	20250123	093600	95373740	16650	16650	16650	16650	0
560	20250123	093500	95373740	16650	16650	16650	16650	0
561	20250123	093400	95373740	16650	16650	16650	16650	1
562	20250123	093300	95357090	16650	16690	16690	16650	10
563	20250123	093200	95190470	16640	16650	16650	16640	352
564	20250123	093100	89331080	16640	16650	16650	16640	251
565	20250123	093000	85152120	16700	16760	17280	16660	1113
566	20250123	092900	66191550	16670	16670	16670	16670	0
567	20250123	092800	66191550	16670	16690	16690	16670	134
568	20250123	092700	63957710	16690	16690	16690	16680	170
569	20250123	092600	61121710	16690	16690	16690	16690	140
570	20250123	092500	58785110	16690	16690	16690	16690	40
571	20250123	092400	58117510	16690	16690	16690	16690	0
572	20250123	092300	58117510	16690	16690	16690	16690	0
573	20250123	092200	58117510	16690	16690	16690	16690	67
574	20250123	092100	56999280	16690	16690	16690	16690	0
575	20250123	092000	56999280	16690	16690	16690	16690	0
576	20250123	091900	56999280	16690	16720	16720	16690	1585
577	20250123	091800	30514800	16730	16760	16760	16730	881
578	20250123	091700	15768380	16760	16760	16760	16760	2
579	20250123	091600	15734860	16760	16760	16760	16760	38
580	20250123	091500	15097980	16760	16760	16760	16760	33
581	20250123	091400	14544900	16950	16950	16950	16950	0
582	20250123	091300	14544900	16950	16950	16950	16950	1
583	20250123	091200	14527950	16950	16750	16950	16740	91
584	20250123	091100	13004280	16740	16770	16770	16740	129
585	20250123	091000	10842270	16770	16790	16790	16770	115
586	20250123	090900	8912490	16830	16830	16830	16830	40
587	20250123	090800	8239290	16830	16830	16830	16830	0
588	20250123	090700	8239290	16830	16830	16830	16830	40
589	20250123	090600	7566090	16840	16840	16840	16840	0
590	20250123	090500	7566090	16840	16850	16850	16840	30
591	20250123	090400	7060880	16850	16850	16850	16850	202
592	20250123	090300	3657180	16850	16850	16850	16850	50
593	20250123	090200	2814680	16850	16850	16850	16850	0
594	20250123	090100	2814680	16850	16850	16850	16850	0
595	20250123	090000	2814680	16850	16860	16860	16850	167