KissMeData/100030/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	200900	38361240	15860	15860	15860	15860	202
3	20250121	200800	38361240	15860	15860	15860	15860	0
4	20250121	200700	38361240	15860	15860	15860	15860	0
5	20250121	200600	38361240	15860	15860	15860	15860	0
6	20250121	200500	38361240	15860	15860	15860	15860	0
7	20250121	200400	38361240	15860	15860	15860	15860	0
8	20250121	200300	38361240	15860	15860	15860	15860	0
9	20250121	200200	38361240	15860	15860	15860	15860	0
10	20250121	200100	38361240	15860	15860	15860	15860	0
11	20250121	200000	38361240	15860	15860	15860	15860	0
12	20250121	195900	38361240	15860	15860	15860	15860	0
13	20250121	195800	38361240	15860	15860	15860	15860	0
14	20250121	195700	38361240	15860	15860	15860	15860	0
15	20250121	195600	38361240	15860	15860	15860	15860	0
16	20250121	195500	38361240	15860	15860	15860	15860	0
17	20250121	195400	38361240	15860	15860	15860	15860	0
18	20250121	195300	38361240	15860	15860	15860	15860	0
19	20250121	195200	38361240	15860	15860	15860	15860	0
20	20250121	195100	38361240	15860	15860	15860	15860	0
21	20250121	195000	38361240	15860	15860	15860	15860	0
22	20250121	194900	38361240	15860	15860	15860	15860	0
23	20250121	194800	38361240	15860	15860	15860	15860	0
24	20250121	194700	38361240	15860	15860	15860	15860	0
25	20250121	194600	38361240	15860	15860	15860	15860	0
26	20250121	194500	38361240	15860	15860	15860	15860	0
27	20250121	194400	38361240	15860	15860	15860	15860	0
28	20250121	194300	38361240	15860	15860	15860	15860	0
29	20250121	194200	38361240	15860	15860	15860	15860	0
30	20250121	194100	38361240	15860	15860	15860	15860	0
31	20250121	194000	38361240	15860	15860	15860	15860	0
32	20250121	193900	38361240	15860	15860	15860	15860	202
33	20250121	193800	38361240	15860	15860	15860	15860	0
34	20250121	193700	38361240	15860	15860	15860	15860	0
35	20250121	193600	38361240	15860	15860	15860	15860	0
36	20250121	193500	38361240	15860	15860	15860	15860	0
37	20250121	193400	38361240	15860	15860	15860	15860	0
38	20250121	193300	38361240	15860	15860	15860	15860	0
39	20250121	193200	38361240	15860	15860	15860	15860	0
40	20250121	193100	38361240	15860	15860	15860	15860	0
41	20250121	193000	38361240	15860	15860	15860	15860	0
42	20250121	192900	38361240	15860	15860	15860	15860	0
43	20250121	192800	38361240	15860	15860	15860	15860	0
44	20250121	192700	38361240	15860	15860	15860	15860	0
45	20250121	192600	38361240	15860	15860	15860	15860	0
46	20250121	192500	38361240	15860	15860	15860	15860	0
47	20250121	192400	38361240	15860	15860	15860	15860	0
48	20250121	192300	38361240	15860	15860	15860	15860	0
49	20250121	192200	38361240	15860	15860	15860	15860	0
50	20250121	192100	38361240	15860	15860	15860	15860	0
51	20250121	192000	38361240	15860	15860	15860	15860	0
52	20250121	191900	38361240	15860	15860	15860	15860	0
53	20250121	191800	38361240	15860	15860	15860	15860	0
54	20250121	191700	38361240	15860	15860	15860	15860	0
55	20250121	191600	38361240	15860	15860	15860	15860	0
56	20250121	191500	38361240	15860	15860	15860	15860	0
57	20250121	191400	38361240	15860	15860	15860	15860	0
58	20250121	191300	38361240	15860	15860	15860	15860	0
59	20250121	191200	38361240	15860	15860	15860	15860	0
60	20250121	191100	38361240	15860	15860	15860	15860	0
61	20250121	191000	38361240	15860	15860	15860	15860	0
62	20250121	190900	38361240	15860	15860	15860	15860	202
63	20250121	190800	38361240	15860	15860	15860	15860	0
64	20250121	190700	38361240	15860	15860	15860	15860	0
65	20250121	190600	38361240	15860	15860	15860	15860	0
66	20250121	190500	38361240	15860	15860	15860	15860	0
67	20250121	190400	38361240	15860	15860	15860	15860	0
68	20250121	190300	38361240	15860	15860	15860	15860	0
69	20250121	190200	38361240	15860	15860	15860	15860	0
70	20250121	190100	38361240	15860	15860	15860	15860	0
71	20250121	190000	38361240	15860	15860	15860	15860	0
72	20250121	185900	38361240	15860	15860	15860	15860	0
73	20250121	185800	38361240	15860	15860	15860	15860	0
74	20250121	185700	38361240	15860	15860	15860	15860	0
75	20250121	185600	38361240	15860	15860	15860	15860	0
76	20250121	185500	38361240	15860	15860	15860	15860	0
77	20250121	185400	38361240	15860	15860	15860	15860	0
78	20250121	185300	38361240	15860	15860	15860	15860	0
79	20250121	185200	38361240	15860	15860	15860	15860	0
80	20250121	185100	38361240	15860	15860	15860	15860	0
81	20250121	185000	38361240	15860	15860	15860	15860	0
82	20250121	184900	38361240	15860	15860	15860	15860	0
83	20250121	184800	38361240	15860	15860	15860	15860	0
84	20250121	184700	38361240	15860	15860	15860	15860	0
85	20250121	184600	38361240	15860	15860	15860	15860	0
86	20250121	184500	38361240	15860	15860	15860	15860	0
87	20250121	184400	38361240	15860	15860	15860	15860	0
88	20250121	184300	38361240	15860	15860	15860	15860	0
89	20250121	184200	38361240	15860	15860	15860	15860	0
90	20250121	184100	38361240	15860	15860	15860	15860	0
91	20250121	184000	38361240	15860	15860	15860	15860	0
92	20250121	183900	38361240	15860	15860	15860	15860	202
93	20250121	183800	38361240	15860	15860	15860	15860	0
94	20250121	183700	38361240	15860	15860	15860	15860	0
95	20250121	183600	38361240	15860	15860	15860	15860	0
96	20250121	183500	38361240	15860	15860	15860	15860	0
97	20250121	183400	38361240	15860	15860	15860	15860	0
98	20250121	183300	38361240	15860	15860	15860	15860	0
99	20250121	183200	38361240	15860	15860	15860	15860	0
100	20250121	183100	38361240	15860	15860	15860	15860	0
101	20250121	183000	38361240	15860	15860	15860	15860	0
102	20250121	182900	38361240	15860	15860	15860	15860	0
103	20250121	182800	38361240	15860	15860	15860	15860	0
104	20250121	182700	38361240	15860	15860	15860	15860	0
105	20250121	182600	38361240	15860	15860	15860	15860	0
106	20250121	182500	38361240	15860	15860	15860	15860	0
107	20250121	182400	38361240	15860	15860	15860	15860	0
108	20250121	182300	38361240	15860	15860	15860	15860	0
109	20250121	182200	38361240	15860	15860	15860	15860	0
110	20250121	182100	38361240	15860	15860	15860	15860	0
111	20250121	182000	38361240	15860	15860	15860	15860	0
112	20250121	181900	38361240	15860	15860	15860	15860	0
113	20250121	181800	38361240	15860	15860	15860	15860	0
114	20250121	181700	38361240	15860	15860	15860	15860	0
115	20250121	181600	38361240	15860	15860	15860	15860	0
116	20250121	181500	38361240	15860	15860	15860	15860	0
117	20250121	181400	38361240	15860	15860	15860	15860	0
118	20250121	181300	38361240	15860	15860	15860	15860	0
119	20250121	181200	38361240	15860	15860	15860	15860	0
120	20250121	181100	38361240	15860	15860	15860	15860	0
121	20250121	181000	38361240	15860	15860	15860	15860	0
122	20250121	180900	38361240	15860	15860	15860	15860	202
123	20250121	180800	38361240	15860	15860	15860	15860	0
124	20250121	180700	38361240	15860	15860	15860	15860	0
125	20250121	180600	38361240	15860	15860	15860	15860	0
126	20250121	180500	38361240	15860	15860	15860	15860	0
127	20250121	180400	38361240	15860	15860	15860	15860	0
128	20250121	180300	38361240	15860	15860	15860	15860	0
129	20250121	180200	38361240	15860	15860	15860	15860	0
130	20250121	180100	38361240	15860	15860	15860	15860	0
131	20250121	180000	38361240	15860	15860	15860	15860	0
132	20250121	175900	38361240	15860	15860	15860	15860	0
133	20250121	175800	38361240	15860	15860	15860	15860	0
134	20250121	175700	38361240	15860	15860	15860	15860	0
135	20250121	175600	38361240	15860	15860	15860	15860	0
136	20250121	175500	38361240	15860	15860	15860	15860	0
137	20250121	175400	38361240	15860	15860	15860	15860	0
138	20250121	175300	38361240	15860	15860	15860	15860	0
139	20250121	175200	38361240	15860	15860	15860	15860	0
140	20250121	175100	38361240	15860	15860	15860	15860	0
141	20250121	175000	38361240	15860	15860	15860	15860	0
142	20250121	174900	38361240	15860	15860	15860	15860	0
143	20250121	174800	38361240	15860	15860	15860	15860	0
144	20250121	174700	38361240	15860	15860	15860	15860	0
145	20250121	174600	38361240	15860	15860	15860	15860	0
146	20250121	174500	38361240	15860	15860	15860	15860	0
147	20250121	174400	38361240	15860	15860	15860	15860	0
148	20250121	174300	38361240	15860	15860	15860	15860	0
149	20250121	174200	38361240	15860	15860	15860	15860	0
150	20250121	174100	38361240	15860	15860	15860	15860	0
151	20250121	174000	38361240	15860	15860	15860	15860	0
152	20250121	173900	38361240	15860	15860	15860	15860	202
153	20250121	173800	38361240	15860	15860	15860	15860	0
154	20250121	173700	38361240	15860	15860	15860	15860	0
155	20250121	173600	38361240	15860	15860	15860	15860	0
156	20250121	173500	38361240	15860	15860	15860	15860	0
157	20250121	173400	38361240	15860	15860	15860	15860	0
158	20250121	173300	38361240	15860	15860	15860	15860	0
159	20250121	173200	38361240	15860	15860	15860	15860	0
160	20250121	173100	38361240	15860	15860	15860	15860	0
161	20250121	173000	38361240	15860	15860	15860	15860	0
162	20250121	172900	38361240	15860	15860	15860	15860	0
163	20250121	172800	38361240	15860	15860	15860	15860	0
164	20250121	172700	38361240	15860	15860	15860	15860	0
165	20250121	172600	38361240	15860	15860	15860	15860	0
166	20250121	172500	38361240	15860	15860	15860	15860	0
167	20250121	172400	38361240	15860	15860	15860	15860	0
168	20250121	172300	38361240	15860	15860	15860	15860	0
169	20250121	172200	38361240	15860	15860	15860	15860	0
170	20250121	172100	38361240	15860	15860	15860	15860	0
171	20250121	172000	38361240	15860	15860	15860	15860	0
172	20250121	171900	38361240	15860	15860	15860	15860	0
173	20250121	171800	38361240	15860	15860	15860	15860	0
174	20250121	171700	38361240	15860	15860	15860	15860	0
175	20250121	171600	38361240	15860	15860	15860	15860	0
176	20250121	171500	38361240	15860	15860	15860	15860	0
177	20250121	171400	38361240	15860	15860	15860	15860	0
178	20250121	171300	38361240	15860	15860	15860	15860	0
179	20250121	171200	38361240	15860	15860	15860	15860	0
180	20250121	171100	38361240	15860	15860	15860	15860	0
181	20250121	171000	38361240	15860	15860	15860	15860	0
182	20250121	170900	38361240	15860	15860	15860	15860	202
183	20250121	170800	38361240	15860	15860	15860	15860	0
184	20250121	170700	38361240	15860	15860	15860	15860	0
185	20250121	170600	38361240	15860	15860	15860	15860	0
186	20250121	170500	38361240	15860	15860	15860	15860	0
187	20250121	170400	38361240	15860	15860	15860	15860	0
188	20250121	170300	38361240	15860	15860	15860	15860	0
189	20250121	170200	38361240	15860	15860	15860	15860	0
190	20250121	170100	38361240	15860	15860	15860	15860	0
191	20250121	170000	38361240	15860	15860	15860	15860	0
192	20250121	165900	38361240	15860	15860	15860	15860	0
193	20250121	165800	38361240	15860	15860	15860	15860	0
194	20250121	165700	38361240	15860	15860	15860	15860	0
195	20250121	165600	38361240	15860	15860	15860	15860	0
196	20250121	165500	38361240	15860	15860	15860	15860	0
197	20250121	165400	38361240	15860	15860	15860	15860	0
198	20250121	165300	38361240	15860	15860	15860	15860	0
199	20250121	165200	38361240	15860	15860	15860	15860	0
200	20250121	165100	38361240	15860	15860	15860	15860	0
201	20250121	165000	38361240	15860	15860	15860	15860	0
202	20250121	164900	38361240	15860	15860	15860	15860	0
203	20250121	164800	38361240	15860	15860	15860	15860	0
204	20250121	164700	38361240	15860	15860	15860	15860	0
205	20250121	164600	38361240	15860	15860	15860	15860	0
206	20250121	164500	38361240	15860	15860	15860	15860	0
207	20250121	164400	38361240	15860	15860	15860	15860	0
208	20250121	164300	38361240	15860	15860	15860	15860	0
209	20250121	164200	38361240	15860	15860	15860	15860	0
210	20250121	164100	38361240	15860	15860	15860	15860	0
211	20250121	164000	38361240	15860	15860	15860	15860	0
212	20250121	163900	38361240	15860	15860	15860	15860	202
213	20250121	163800	38361240	15860	15860	15860	15860	0
214	20250121	163700	38361240	15860	15860	15860	15860	0
215	20250121	163600	38361240	15860	15860	15860	15860	0
216	20250121	163500	38361240	15860	15860	15860	15860	0
217	20250121	163400	38361240	15860	15860	15860	15860	0
218	20250121	163300	38361240	15860	15860	15860	15860	0
219	20250121	163200	38361240	15860	15860	15860	15860	0
220	20250121	163100	38361240	15860	15860	15860	15860	0
221	20250121	163000	38361240	15860	15860	15860	15860	0
222	20250121	162900	38361240	15860	15860	15860	15860	0
223	20250121	162800	38361240	15860	15860	15860	15860	0
224	20250121	162700	38361240	15860	15860	15860	15860	0
225	20250121	162600	38361240	15860	15860	15860	15860	0
226	20250121	162500	38361240	15860	15860	15860	15860	0
227	20250121	162400	38361240	15860	15860	15860	15860	0
228	20250121	162300	38361240	15860	15860	15860	15860	0
229	20250121	162200	38361240	15860	15860	15860	15860	0
230	20250121	162100	38361240	15860	15860	15860	15860	0
231	20250121	162000	38361240	15860	15860	15860	15860	0
232	20250121	161900	38361240	15860	15860	15860	15860	0
233	20250121	161800	38361240	15860	15860	15860	15860	0
234	20250121	161700	38361240	15860	15860	15860	15860	0
235	20250121	161600	38361240	15860	15860	15860	15860	0
236	20250121	161500	38361240	15860	15860	15860	15860	0
237	20250121	161400	38361240	15860	15860	15860	15860	0
238	20250121	161300	38361240	15860	15860	15860	15860	0
239	20250121	161200	38361240	15860	15860	15860	15860	0
240	20250121	161100	38361240	15860	15860	15860	15860	0
241	20250121	161000	38361240	15860	15860	15860	15860	0
242	20250121	160900	38361240	15860	15860	15860	15860	202
243	20250121	160800	38361240	15860	15860	15860	15860	0
244	20250121	160700	38361240	15860	15860	15860	15860	0
245	20250121	160600	38361240	15860	15860	15860	15860	0
246	20250121	160500	38361240	15860	15860	15860	15860	0
247	20250121	160400	38361240	15860	15860	15860	15860	0
248	20250121	160300	38361240	15860	15860	15860	15860	0
249	20250121	160200	38361240	15860	15860	15860	15860	0
250	20250121	160100	38361240	15860	15860	15860	15860	0
251	20250121	160000	38361240	15860	15860	15860	15860	0
252	20250121	155900	38361240	15860	15860	15860	15860	0
253	20250121	155800	38361240	15860	15860	15860	15860	0
254	20250121	155700	38361240	15860	15860	15860	15860	0
255	20250121	155600	38361240	15860	15860	15860	15860	0
256	20250121	155500	38361240	15860	15860	15860	15860	0
257	20250121	155400	38361240	15860	15860	15860	15860	0
258	20250121	155300	38361240	15860	15860	15860	15860	0
259	20250121	155200	38361240	15860	15860	15860	15860	0
260	20250121	155100	38361240	15860	15860	15860	15860	0
261	20250121	155000	38361240	15860	15860	15860	15860	0
262	20250121	154900	38361240	15860	15860	15860	15860	0
263	20250121	154800	38361240	15860	15860	15860	15860	0
264	20250121	154700	38361240	15860	15860	15860	15860	0
265	20250121	154600	38361240	15860	15860	15860	15860	0
266	20250121	154500	38361240	15860	15860	15860	15860	0
267	20250121	154400	38361240	15860	15860	15860	15860	0
268	20250121	154300	38361240	15860	15860	15860	15860	0
269	20250121	154200	38361240	15860	15860	15860	15860	0
270	20250121	154100	38361240	15860	15860	15860	15860	0
271	20250121	154000	38361240	15860	15860	15860	15860	0
272	20250121	153900	38361240	15860	15860	15860	15860	202
273	20250121	153800	38361240	15860	15860	15860	15860	0
274	20250121	153700	38361240	15860	15860	15860	15860	0
275	20250121	153600	38361240	15860	15860	15860	15860	0
276	20250121	153500	38361240	15860	15860	15860	15860	0
277	20250121	153400	38361240	15860	15860	15860	15860	0
278	20250121	153300	38361240	15860	15860	15860	15860	0
279	20250121	153200	38361240	15860	15860	15860	15860	0
280	20250121	153100	38361240	15860	15860	15860	15860	0
281	20250121	153000	38361240	15860	15860	15860	15860	202
282	20250121	152900	35157520	15800	15800	15800	15800	0
283	20250121	152800	35157520	15800	15800	15800	15800	0
284	20250121	152700	35157520	15800	15800	15800	15800	0
285	20250121	152600	35157520	15800	15800	15800	15800	0
286	20250121	152500	35157520	15800	15800	15800	15800	0
287	20250121	152400	35157520	15800	15800	15800	15800	0
288	20250121	152300	35157520	15800	15800	15800	15800	0
289	20250121	152200	35157520	15800	15800	15800	15800	0
290	20250121	152100	35157520	15800	15800	15800	15800	0
291	20250121	152000	35157520	15800	15800	15800	15800	0
292	20250121	151900	35157520	15800	15800	15800	15800	0
293	20250121	151800	35157520	15800	15800	15800	15800	23
294	20250121	151700	34794120	15800	15780	15820	15780	62
295	20250121	151600	33815440	15680	15780	15780	15680	3
296	20250121	151500	33768200	15780	15770	15780	15770	20
297	20250121	151400	33452740	15770	15770	15770	15770	2
298	20250121	151300	33421200	15780	15780	15780	15780	0
299	20250121	151200	33421200	15780	15780	15780	15780	0
300	20250121	151100	33421200	15780	15780	15780	15780	0
301	20250121	151000	33421200	15780	15780	15780	15780	0
302	20250121	150900	33421200	15780	15780	15780	15780	0
303	20250121	150800	33421200	15780	15780	15780	15780	0
304	20250121	150700	33421200	15780	15780	15780	15780	0
305	20250121	150600	33421200	15780	15780	15780	15780	0
306	20250121	150500	33421200	15780	15740	15780	15740	100
307	20250121	150400	31846350	15740	15740	15740	15740	0
308	20250121	150300	31846350	15740	15740	15740	15740	0
309	20250121	150200	31846350	15740	15740	15740	15740	0
310	20250121	150100	31846350	15740	15730	15740	15730	5
311	20250121	150000	31767690	15730	15730	15740	15720	30
312	20250121	145900	31295850	15730	15720	15730	15720	10
313	20250121	145800	31138620	15730	15730	15730	15730	0
314	20250121	145700	31138620	15730	15730	15730	15730	0
315	20250121	145600	31138620	15730	15730	15730	15730	0
316	20250121	145500	31138620	15730	15720	15730	15720	60
317	20250121	145400	30195410	15720	15720	15720	15720	0
318	20250121	145300	30195410	15720	15720	15720	15720	0
319	20250121	145200	30195410	15720	15710	15720	15710	10
320	20250121	145100	30038280	15630	15650	15650	15630	526
321	20250121	145000	21816070	15720	15720	15720	15720	0
322	20250121	144900	21816070	15720	15720	15720	15720	0
323	20250121	144800	21816070	15720	15720	15720	15720	0
324	20250121	144700	21816070	15720	15720	15720	15720	0
325	20250121	144600	21816070	15720	15720	15720	15720	0
326	20250121	144500	21816070	15720	15720	15720	15720	0
327	20250121	144400	21816070	15720	15720	15720	15720	0
328	20250121	144300	21816070	15720	15720	15720	15720	0
329	20250121	144200	21816070	15720	15720	15720	15720	0
330	20250121	144100	21816070	15720	15720	15720	15720	0
331	20250121	144000	21816070	15720	15720	15720	15720	3
332	20250121	143900	21768910	15720	15720	15720	15720	0
333	20250121	143800	21768910	15720	15720	15720	15720	0
334	20250121	143700	21768910	15720	15720	15720	15720	0
335	20250121	143600	21768910	15720	15720	15720	15720	0
336	20250121	143500	21768910	15720	15720	15720	15720	0
337	20250121	143400	21768910	15720	15720	15720	15720	0
338	20250121	143300	21768910	15720	15720	15720	15720	0
339	20250121	143200	21768910	15720	15720	15720	15720	0
340	20250121	143100	21768910	15720	15720	15720	15720	0
341	20250121	143000	21768910	15720	15720	15720	15720	0
342	20250121	142900	21768910	15720	15720	15720	15720	1
343	20250121	142800	21753190	15720	15720	15720	15720	0
344	20250121	142700	21753190	15720	15720	15720	15720	0
345	20250121	142600	21753190	15720	15720	15720	15720	11
346	20250121	142500	21580270	15640	15640	15640	15640	23
347	20250121	142400	21220550	15720	15720	15720	15720	0
348	20250121	142300	21220550	15720	15720	15720	15720	0
349	20250121	142200	21220550	15720	15720	15720	15720	0
350	20250121	142100	21220550	15720	15720	15720	15720	0
351	20250121	142000	21220550	15720	15720	15720	15720	0
352	20250121	141900	21220550	15720	15720	15720	15720	0
353	20250121	141800	21220550	15720	15720	15720	15720	0
354	20250121	141700	21220550	15720	15720	15720	15720	0
355	20250121	141600	21220550	15720	15720	15720	15720	0
356	20250121	141500	21220550	15720	15720	15720	15720	0
357	20250121	141400	21220550	15720	15720	15720	15720	1
358	20250121	141300	21204830	15720	15720	15720	15720	0
359	20250121	141200	21204830	15720	15720	15720	15720	0
360	20250121	141100	21204830	15720	15650	15720	15630	576
361	20250121	141000	12200080	15720	15720	15720	15720	0
362	20250121	140900	12200080	15720	15720	15720	15720	0
363	20250121	140800	12200080	15720	15720	15720	15720	1
364	20250121	140700	12184360	15650	15650	15650	15650	0
365	20250121	140600	12184360	15650	15650	15650	15650	2
366	20250121	140500	12153060	15730	15730	15730	15730	0
367	20250121	140400	12153060	15730	15730	15730	15730	0
368	20250121	140300	12153060	15730	15730	15730	15730	0
369	20250121	140200	12153060	15730	15730	15730	15730	0
370	20250121	140100	12153060	15730	15730	15730	15730	0
371	20250121	140000	12153060	15730	15730	15730	15730	0
372	20250121	135900	12153060	15730	15730	15730	15730	0
373	20250121	135800	12153060	15730	15730	15730	15730	0
374	20250121	135700	12153060	15730	15730	15730	15730	0
375	20250121	135600	12153060	15730	15730	15730	15730	0
376	20250121	135500	12153060	15730	15730	15730	15730	0
377	20250121	135400	12153060	15730	15730	15730	15730	0
378	20250121	135300	12153060	15730	15730	15730	15730	0
379	20250121	135200	12153060	15730	15730	15730	15730	0
380	20250121	135100	12153060	15730	15730	15730	15730	0
381	20250121	135000	12153060	15730	15730	15730	15730	0
382	20250121	134900	12153060	15730	15730	15730	15730	0
383	20250121	134800	12153060	15730	15730	15730	15730	0
384	20250121	134700	12153060	15730	15730	15730	15730	0
385	20250121	134600	12153060	15730	15730	15730	15730	0
386	20250121	134500	12153060	15730	15730	15730	15730	0
387	20250121	134400	12153060	15730	15730	15730	15730	0
388	20250121	134300	12153060	15730	15730	15730	15730	0
389	20250121	134200	12153060	15730	15730	15730	15730	1
390	20250121	134100	12137330	15650	15650	15650	15650	0
391	20250121	134000	12137330	15650	15650	15650	15650	0
392	20250121	133900	12137330	15650	15650	15650	15650	0
393	20250121	133800	12137330	15650	15650	15650	15650	0
394	20250121	133700	12137330	15650	15650	15650	15650	0
395	20250121	133600	12137330	15650	15650	15650	15650	0
396	20250121	133500	12137330	15650	15700	15700	15650	30
397	20250121	133400	11667230	15700	15700	15700	15700	0
398	20250121	133300	11667230	15700	15700	15700	15700	0
399	20250121	133200	11667230	15700	15700	15700	15700	2
400	20250121	133100	11635830	15750	15750	15750	15750	0
401	20250121	133000	11635830	15750	15750	15750	15750	0
402	20250121	132900	11635830	15750	15750	15750	15750	0
403	20250121	132800	11635830	15750	15750	15750	15750	0
404	20250121	132700	11635830	15750	15750	15750	15750	0
405	20250121	132600	11635830	15750	15750	15750	15750	0
406	20250121	132500	11635830	15750	15750	15750	15750	0
407	20250121	132400	11635830	15750	15750	15750	15750	0
408	20250121	132300	11635830	15750	15750	15750	15750	0
409	20250121	132200	11635830	15750	15750	15750	15750	0
410	20250121	132100	11635830	15750	15750	15750	15750	0
411	20250121	132000	11635830	15750	15750	15750	15750	0
412	20250121	131900	11635830	15750	15750	15750	15750	0
413	20250121	131800	11635830	15750	15750	15750	15750	0
414	20250121	131700	11635830	15750	15750	15750	15750	1
415	20250121	131600	11620080	15740	15740	15740	15740	0
416	20250121	131500	11620080	15740	15740	15740	15740	5
417	20250121	131400	11541380	15740	15740	15740	15740	0
418	20250121	131300	11541380	15740	15740	15740	15740	0
419	20250121	131200	11541380	15740	15740	15740	15740	0
420	20250121	131100	11541380	15740	15740	15740	15740	0
421	20250121	131000	11541380	15740	15740	15740	15740	0
422	20250121	130900	11541380	15740	15740	15740	15740	0
423	20250121	130800	11541380	15740	15740	15740	15740	0
424	20250121	130700	11541380	15740	15740	15740	15740	0
425	20250121	130600	11541380	15740	15740	15740	15740	0
426	20250121	130500	11541380	15740	15740	15740	15740	0
427	20250121	130400	11541380	15740	15740	15740	15740	0
428	20250121	130300	11541380	15740	15740	15740	15740	0
429	20250121	130200	11541380	15740	15740	15740	15740	0
430	20250121	130100	11541380	15740	15740	15740	15740	0
431	20250121	130000	11541380	15740	15740	15740	15740	0
432	20250121	125900	11541380	15740	15740	15740	15740	1
433	20250121	125800	11525640	15700	15700	15700	15700	19
434	20250121	125700	11227340	15710	15720	15720	15710	26
435	20250121	125600	10818810	15640	15640	15740	15640	7
436	20250121	125500	10709230	15640	15640	15640	15640	10
437	20250121	125400	10552830	15740	15740	15740	15740	0
438	20250121	125300	10552830	15740	15740	15740	15740	0
439	20250121	125200	10552830	15740	15740	15740	15740	0
440	20250121	125100	10552830	15740	15740	15740	15740	0
441	20250121	125000	10552830	15740	15740	15740	15740	0
442	20250121	124900	10552830	15740	15740	15740	15740	1
443	20250121	124800	10537090	15640	15640	15640	15640	0
444	20250121	124700	10537090	15640	15640	15640	15640	10
445	20250121	124600	10380690	15640	15640	15640	15640	0
446	20250121	124500	10380690	15640	15640	15640	15640	0
447	20250121	124400	10380690	15640	15640	15640	15640	0
448	20250121	124300	10380690	15640	15640	15640	15640	10
449	20250121	124200	10224290	15750	15750	15750	15750	0
450	20250121	124100	10224290	15750	15750	15750	15750	0
451	20250121	124000	10224290	15750	15750	15750	15750	0
452	20250121	123900	10224290	15750	15750	15750	15750	1
453	20250121	123800	10208540	15640	15650	15650	15640	20
454	20250121	123700	9895650	15780	15780	15780	15780	0
455	20250121	123600	9895650	15780	15780	15780	15780	0
456	20250121	123500	9895650	15780	15780	15780	15780	0
457	20250121	123400	9895650	15780	15780	15780	15780	0
458	20250121	123300	9895650	15780	15780	15780	15780	0
459	20250121	123200	9895650	15780	15780	15780	15780	0
460	20250121	123100	9895650	15780	15780	15780	15780	0
461	20250121	123000	9895650	15780	15780	15780	15780	0
462	20250121	122900	9895650	15780	15780	15780	15780	0
463	20250121	122800	9895650	15780	15780	15780	15780	0
464	20250121	122700	9895650	15780	15780	15780	15780	0
465	20250121	122600	9895650	15780	15780	15780	15780	0
466	20250121	122500	9895650	15780	15780	15780	15780	0
467	20250121	122400	9895650	15780	15780	15780	15780	0
468	20250121	122300	9895650	15780	15780	15780	15780	0
469	20250121	122200	9895650	15780	15780	15780	15780	0
470	20250121	122100	9895650	15780	15780	15780	15780	10
471	20250121	122000	9737850	15770	15770	15770	15770	0
472	20250121	121900	9737850	15770	15770	15770	15770	0
473	20250121	121800	9737850	15770	15770	15770	15770	1
474	20250121	121700	9722080	15770	15770	15770	15770	0
475	20250121	121600	9722080	15770	15770	15770	15770	0
476	20250121	121500	9722080	15770	15770	15770	15770	0
477	20250121	121400	9722080	15770	15770	15770	15770	0
478	20250121	121300	9722080	15770	15770	15770	15770	0
479	20250121	121200	9722080	15770	15770	15770	15770	0
480	20250121	121100	9722080	15770	15770	15770	15770	0
481	20250121	121000	9722080	15770	15770	15770	15770	0
482	20250121	120900	9722080	15770	15770	15770	15770	0
483	20250121	120800	9722080	15770	15770	15770	15770	0
484	20250121	120700	9722080	15770	15770	15770	15770	0
485	20250121	120600	9722080	15770	15770	15770	15770	0
486	20250121	120500	9722080	15770	15770	15770	15770	0
487	20250121	120400	9722080	15770	15770	15770	15770	0
488	20250121	120300	9722080	15770	15770	15770	15770	0
489	20250121	120200	9722080	15770	15770	15770	15770	0
490	20250121	120100	9722080	15770	15770	15770	15770	0
491	20250121	120000	9722080	15770	15770	15770	15770	0
492	20250121	115900	9722080	15770	15770	15770	15770	0
493	20250121	115800	9722080	15770	15770	15770	15770	0
494	20250121	115700	9722080	15770	15770	15770	15770	0
495	20250121	115600	9722080	15770	15770	15770	15770	6
496	20250121	115500	9627460	15620	15620	15620	15620	0
497	20250121	115400	9627460	15620	15620	15620	15620	0
498	20250121	115300	9627460	15620	15620	15620	15620	0
499	20250121	115200	9627460	15620	15620	15620	15620	0
500	20250121	115100	9627460	15620	15620	15620	15620	0
501	20250121	115000	9627460	15620	15620	15620	15620	0
502	20250121	114900	9627460	15620	15620	15620	15620	0
503	20250121	114800	9627460	15620	15620	15620	15620	0
504	20250121	114700	9627460	15620	15620	15620	15620	126
505	20250121	114600	7659340	15800	15800	15800	15800	0
506	20250121	114500	7659340	15800	15800	15800	15800	0
507	20250121	114400	7659340	15800	15800	15800	15800	0
508	20250121	114300	7659340	15800	15800	15800	15800	0
509	20250121	114200	7659340	15800	15800	15800	15800	0
510	20250121	114100	7659340	15800	15800	15800	15800	0
511	20250121	114000	7659340	15800	15800	15800	15800	0
512	20250121	113900	7659340	15800	15800	15800	15800	0
513	20250121	113800	7659340	15800	15800	15800	15800	0
514	20250121	113700	7659340	15800	15800	15800	15800	0
515	20250121	113600	7659340	15800	15800	15800	15800	0
516	20250121	113500	7659340	15800	15800	15800	15800	0
517	20250121	113400	7659340	15800	15800	15800	15800	0
518	20250121	113300	7659340	15800	15800	15800	15800	0
519	20250121	113200	7659340	15800	15800	15800	15800	0
520	20250121	113100	7659340	15800	15800	15800	15800	0
521	20250121	113000	7659340	15800	15800	15800	15800	0
522	20250121	112900	7659340	15800	15800	15800	15800	0
523	20250121	112800	7659340	15800	15800	15800	15800	0
524	20250121	112700	7659340	15800	15800	15800	15800	0
525	20250121	112600	7659340	15800	15800	15800	15800	0
526	20250121	112500	7659340	15800	15800	15800	15800	0
527	20250121	112400	7659340	15800	15800	15800	15800	0
528	20250121	112300	7659340	15800	15800	15800	15800	0
529	20250121	112200	7659340	15800	15800	15800	15800	0
530	20250121	112100	7659340	15800	15800	15800	15800	0
531	20250121	112000	7659340	15800	15800	15800	15800	0
532	20250121	111900	7659340	15800	15800	15800	15800	0
533	20250121	111800	7659340	15800	15800	15800	15800	0
534	20250121	111700	7659340	15800	15800	15800	15800	1
535	20250121	111600	7643540	15610	15610	15610	15610	0
536	20250121	111500	7643540	15610	15610	15610	15610	0
537	20250121	111400	7643540	15610	15610	15610	15610	0
538	20250121	111300	7643540	15610	15610	15610	15610	0
539	20250121	111200	7643540	15610	15610	15610	15610	0
540	20250121	111100	7643540	15610	15610	15610	15610	134
541	20250121	111000	5551800	15800	15800	15800	15800	0
542	20250121	110900	5551800	15800	15800	15800	15800	0
543	20250121	110800	5551800	15800	15800	15800	15800	0
544	20250121	110700	5551800	15800	15800	15800	15800	0
545	20250121	110600	5551800	15800	15800	15800	15800	0
546	20250121	110500	5551800	15800	15800	15800	15800	0
547	20250121	110400	5551800	15800	15800	15800	15800	0
548	20250121	110300	5551800	15800	15800	15800	15800	0
549	20250121	110200	5551800	15800	15800	15800	15800	0
550	20250121	110100	5551800	15800	15800	15800	15800	0
551	20250121	110000	5551800	15800	15800	15800	15800	0
552	20250121	105900	5551800	15800	15800	15800	15800	0
553	20250121	105800	5551800	15800	15800	15800	15800	0
554	20250121	105700	5551800	15800	15800	15800	15800	0
555	20250121	105600	5551800	15800	15800	15800	15800	0
556	20250121	105500	5551800	15800	15800	15800	15800	0
557	20250121	105400	5551800	15800	15800	15800	15800	0
558	20250121	105300	5551800	15800	15800	15800	15800	0
559	20250121	105200	5551800	15800	15800	15800	15800	0
560	20250121	105100	5551800	15800	15800	15800	15800	0
561	20250121	105000	5551800	15800	15800	15800	15800	0
562	20250121	104900	5551800	15800	15800	15800	15800	0
563	20250121	104800	5551800	15800	15800	15800	15800	0
564	20250121	104700	5551800	15800	15800	15800	15800	0
565	20250121	104600	5551800	15800	15800	15800	15800	65
566	20250121	104500	4524800	15870	15870	15870	15870	0
567	20250121	104400	4524800	15870	15870	15870	15870	0
568	20250121	104300	4524800	15870	15870	15870	15870	0
569	20250121	104200	4524800	15870	15870	15870	15870	0
570	20250121	104100	4524800	15870	15870	15870	15870	0
571	20250121	104000	4524800	15870	15870	15870	15870	0
572	20250121	103900	4524800	15870	15870	15870	15870	0
573	20250121	103800	4524800	15870	15870	15870	15870	0
574	20250121	103700	4524800	15870	15870	15870	15870	0
575	20250121	103600	4524800	15870	15870	15870	15870	0
576	20250121	103500	4524800	15870	15870	15870	15870	0
577	20250121	103400	4524800	15870	15870	15870	15870	0
578	20250121	103300	4524800	15870	15870	15870	15870	0
579	20250121	103200	4524800	15870	15870	15870	15870	0
580	20250121	103100	4524800	15870	15870	15870	15870	0
581	20250121	103000	4524800	15870	15870	15870	15870	1
582	20250121	102900	4508930	15810	15810	15810	15810	0
583	20250121	102800	4508930	15810	15810	15810	15810	1
584	20250121	102700	4493120	15760	15760	15760	15760	0
585	20250121	102600	4493120	15760	15760	15760	15760	0
586	20250121	102500	4493120	15760	15760	15760	15760	0
587	20250121	102400	4493120	15760	15760	15760	15760	0
588	20250121	102300	4493120	15760	15760	15760	15760	0
589	20250121	102200	4493120	15760	15760	15760	15760	0
590	20250121	102100	4493120	15760	15760	15760	15760	0
591	20250121	102000	4493120	15760	15760	15760	15760	0
592	20250121	101900	4493120	15760	15760	15760	15760	0
593	20250121	101800	4493120	15760	15760	15760	15760	0
594	20250121	101700	4493120	15760	15750	15760	15750	50
595	20250121	101600	3705420	15600	15600	15600	15600	1
596	20250121	101500	3689820	15750	15750	15750	15750	0
597	20250121	101400	3689820	15750	15750	15750	15750	0
598	20250121	101300	3689820	15750	15750	15750	15750	1
599	20250121	101200	3674070	15590	15590	15590	15590	100
600	20250121	101100	2115070	15600	15600	15600	15600	25
601	20250121	101000	1725070	15910	15910	15910	15910	0
602	20250121	100900	1725070	15910	15910	15910	15910	0
603	20250121	100800	1725070	15910	15910	15910	15910	0
604	20250121	100700	1725070	15910	15910	15910	15910	0
605	20250121	100600	1725070	15910	15910	15910	15910	0
606	20250121	100500	1725070	15910	15910	15910	15910	0
607	20250121	100400	1725070	15910	15910	15910	15910	1
608	20250121	100300	1709160	15570	15740	15740	15570	72
609	20250121	100200	583330	15930	15930	15930	15930	0
610	20250121	100100	583330	15930	15930	15930	15930	0
611	20250121	100000	583330	15930	15930	15930	15930	0
612	20250121	095900	583330	15930	15930	15930	15930	0
613	20250121	095800	583330	15930	15930	15930	15930	0
614	20250121	095700	583330	15930	15930	15930	15930	0
615	20250121	095600	583330	15930	15930	15930	15930	0
616	20250121	095500	583330	15930	15930	15930	15930	0
617	20250121	095400	583330	15930	15930	15930	15930	0
618	20250121	095300	583330	15930	15930	15930	15930	1
619	20250121	095200	567400	15930	15930	15930	15930	0
620	20250121	095100	567400	15930	15930	15930	15930	0
621	20250121	095000	567400	15930	15930	15930	15930	0
622	20250121	094900	567400	15930	15930	15930	15930	0
623	20250121	094800	567400	15930	15930	15930	15930	0
624	20250121	094700	567400	15930	15930	15930	15930	0
625	20250121	094600	567400	15930	15930	15930	15930	0
626	20250121	094500	567400	15930	15930	15930	15930	0
627	20250121	094400	567400	15930	15930	15930	15930	0
628	20250121	094300	567400	15930	15930	15930	15930	3
629	20250121	094200	519610	15930	15930	15930	15930	0
630	20250121	094100	519610	15930	15930	15930	15930	0
631	20250121	094000	519610	15930	15930	15930	15930	0
632	20250121	093900	519610	15930	15930	15930	15930	0
633	20250121	093800	519610	15930	15930	15930	15930	0
634	20250121	093700	519610	15930	15930	15930	15930	0
635	20250121	093600	519610	15930	15930	15930	15930	0
636	20250121	093500	519610	15930	15930	15930	15930	0
637	20250121	093400	519610	15930	15930	15930	15930	0
638	20250121	093300	519610	15930	15930	15930	15930	0
639	20250121	093200	519610	15930	15930	15930	15930	0
640	20250121	093100	519610	15930	15930	15930	15930	0
641	20250121	093000	519610	15930	15930	15930	15930	0
642	20250121	092900	519610	15930	15930	15930	15930	0
643	20250121	092800	519610	15930	15930	15930	15930	0
644	20250121	092700	519610	15930	15930	15930	15930	0
645	20250121	092600	519610	15930	15930	15930	15930	0
646	20250121	092500	519610	15930	15930	15930	15930	0
647	20250121	092400	519610	15930	15930	15930	15930	0
648	20250121	092300	519610	15930	15930	15930	15930	0
649	20250121	092200	519610	15930	15930	15930	15930	0
650	20250121	092100	519610	15930	15930	15930	15930	0
651	20250121	092000	519610	15930	15930	15930	15930	0
652	20250121	091900	519610	15930	15930	15930	15930	0
653	20250121	091800	519610	15930	15930	15930	15930	0
654	20250121	091700	519610	15930	15930	15930	15930	0
655	20250121	091600	519610	15930	15930	15930	15930	0
656	20250121	091500	519610	15930	15930	15930	15930	0
657	20250121	091400	519610	15930	15930	15930	15930	0
658	20250121	091300	519610	15930	15930	15930	15930	0
659	20250121	091200	519610	15930	15930	15930	15930	0
660	20250121	091100	519610	15930	15930	15930	15930	0
661	20250121	091000	519610	15930	15930	15930	15930	0
662	20250121	090900	519610	15930	15930	15930	15930	0
663	20250121	090800	519610	15930	15930	15930	15930	0
664	20250121	090700	519610	15930	15930	15930	15930	0
665	20250121	090600	519610	15930	15930	15930	15930	0
666	20250121	090500	519610	15930	15930	15930	15930	0
667	20250121	090400	519610	15930	15930	15930	15930	0
668	20250121	090300	519610	15930	15930	15930	15930	0
669	20250121	090200	519610	15930	15890	15930	15890	2
670	20250121	090100	487790	15890	15890	15890	15890	0
671	20250121	090000	487790	15890	15730	15890	15730	31