KissMeData/006980/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	184900	21549680	15050	15050	15050	15050	4
3	20250110	184800	21549680	15050	15050	15050	15050	0
4	20250110	184700	21549680	15050	15050	15050	15050	0
5	20250110	184600	21549680	15050	15050	15050	15050	0
6	20250110	184500	21549680	15050	15050	15050	15050	0
7	20250110	184400	21549680	15050	15050	15050	15050	0
8	20250110	184300	21549680	15050	15050	15050	15050	0
9	20250110	184200	21549680	15050	15050	15050	15050	0
10	20250110	184100	21549680	15050	15050	15050	15050	0
11	20250110	184000	21549680	15050	15050	15050	15050	0
12	20250110	183900	21549680	15050	15050	15050	15050	0
13	20250110	183800	21549680	15050	15050	15050	15050	0
14	20250110	183700	21549680	15050	15050	15050	15050	0
15	20250110	183600	21549680	15050	15050	15050	15050	0
16	20250110	183500	21549680	15050	15050	15050	15050	0
17	20250110	183400	21549680	15050	15050	15050	15050	0
18	20250110	183300	21549680	15050	15050	15050	15050	0
19	20250110	183200	21549680	15050	15050	15050	15050	0
20	20250110	183100	21549680	15050	15050	15050	15050	0
21	20250110	183000	21549680	15050	15050	15050	15050	0
22	20250110	182900	21549680	15050	15050	15050	15050	0
23	20250110	182800	21549680	15050	15050	15050	15050	0
24	20250110	182700	21549680	15050	15050	15050	15050	0
25	20250110	182600	21549680	15050	15050	15050	15050	0
26	20250110	182500	21549680	15050	15050	15050	15050	0
27	20250110	182400	21549680	15050	15050	15050	15050	0
28	20250110	182300	21549680	15050	15050	15050	15050	0
29	20250110	182200	21549680	15050	15050	15050	15050	0
30	20250110	182100	21549680	15050	15050	15050	15050	0
31	20250110	182000	21549680	15050	15050	15050	15050	0
32	20250110	181900	21549680	15050	15050	15050	15050	4
33	20250110	181800	21549680	15050	15050	15050	15050	0
34	20250110	181700	21549680	15050	15050	15050	15050	0
35	20250110	181600	21549680	15050	15050	15050	15050	0
36	20250110	181500	21549680	15050	15050	15050	15050	0
37	20250110	181400	21549680	15050	15050	15050	15050	0
38	20250110	181300	21549680	15050	15050	15050	15050	0
39	20250110	181200	21549680	15050	15050	15050	15050	0
40	20250110	181100	21549680	15050	15050	15050	15050	0
41	20250110	181000	21549680	15050	15050	15050	15050	0
42	20250110	180900	21549680	15050	15050	15050	15050	0
43	20250110	180800	21549680	15050	15050	15050	15050	0
44	20250110	180700	21549680	15050	15050	15050	15050	0
45	20250110	180600	21549680	15050	15050	15050	15050	0
46	20250110	180500	21549680	15050	15050	15050	15050	0
47	20250110	180400	21549680	15050	15050	15050	15050	0
48	20250110	180300	21549680	15050	15050	15050	15050	0
49	20250110	180200	21549680	15050	15050	15050	15050	0
50	20250110	180100	21549680	15050	15050	15050	15050	0
51	20250110	180000	21549680	15050	15050	15050	15050	0
52	20250110	175900	21549680	15050	15050	15050	15050	0
53	20250110	175800	21549680	15050	15050	15050	15050	0
54	20250110	175700	21549680	15050	15050	15050	15050	0
55	20250110	175600	21549680	15050	15050	15050	15050	0
56	20250110	175500	21549680	15050	15050	15050	15050	0
57	20250110	175400	21549680	15050	15050	15050	15050	0
58	20250110	175300	21549680	15050	15050	15050	15050	0
59	20250110	175200	21549680	15050	15050	15050	15050	0
60	20250110	175100	21549680	15050	15050	15050	15050	0
61	20250110	175000	21549680	15050	15050	15050	15050	0
62	20250110	174900	21549680	15050	15050	15050	15050	4
63	20250110	174800	21549680	15050	15050	15050	15050	0
64	20250110	174700	21549680	15050	15050	15050	15050	0
65	20250110	174600	21549680	15050	15050	15050	15050	0
66	20250110	174500	21549680	15050	15050	15050	15050	0
67	20250110	174400	21549680	15050	15050	15050	15050	0
68	20250110	174300	21549680	15050	15050	15050	15050	0
69	20250110	174200	21549680	15050	15050	15050	15050	0
70	20250110	174100	21549680	15050	15050	15050	15050	0
71	20250110	174000	21549680	15050	15050	15050	15050	0
72	20250110	173900	21549680	15050	15050	15050	15050	0
73	20250110	173800	21549680	15050	15050	15050	15050	0
74	20250110	173700	21549680	15050	15050	15050	15050	0
75	20250110	173600	21549680	15050	15050	15050	15050	0
76	20250110	173500	21549680	15050	15050	15050	15050	0
77	20250110	173400	21549680	15050	15050	15050	15050	0
78	20250110	173300	21549680	15050	15050	15050	15050	0
79	20250110	173200	21549680	15050	15050	15050	15050	0
80	20250110	173100	21549680	15050	15050	15050	15050	0
81	20250110	173000	21549680	15050	15050	15050	15050	0
82	20250110	172900	21549680	15050	15050	15050	15050	0
83	20250110	172800	21549680	15050	15050	15050	15050	0
84	20250110	172700	21549680	15050	15050	15050	15050	0
85	20250110	172600	21549680	15050	15050	15050	15050	0
86	20250110	172500	21549680	15050	15050	15050	15050	0
87	20250110	172400	21549680	15050	15050	15050	15050	0
88	20250110	172300	21549680	15050	15050	15050	15050	0
89	20250110	172200	21549680	15050	15050	15050	15050	0
90	20250110	172100	21549680	15050	15050	15050	15050	0
91	20250110	172000	21549680	15050	15050	15050	15050	0
92	20250110	171900	21549680	15050	15050	15050	15050	4
93	20250110	171800	21549680	15050	15050	15050	15050	0
94	20250110	171700	21549680	15050	15050	15050	15050	0
95	20250110	171600	21549680	15050	15050	15050	15050	0
96	20250110	171500	21549680	15050	15050	15050	15050	0
97	20250110	171400	21549680	15050	15050	15050	15050	0
98	20250110	171300	21549680	15050	15050	15050	15050	0
99	20250110	171200	21549680	15050	15050	15050	15050	0
100	20250110	171100	21549680	15050	15050	15050	15050	0
101	20250110	171000	21549680	15050	15050	15050	15050	0
102	20250110	170900	21549680	15050	15050	15050	15050	0
103	20250110	170800	21549680	15050	15050	15050	15050	0
104	20250110	170700	21549680	15050	15050	15050	15050	0
105	20250110	170600	21549680	15050	15050	15050	15050	0
106	20250110	170500	21549680	15050	15050	15050	15050	0
107	20250110	170400	21549680	15050	15050	15050	15050	0
108	20250110	170300	21549680	15050	15050	15050	15050	0
109	20250110	170200	21549680	15050	15050	15050	15050	0
110	20250110	170100	21549680	15050	15050	15050	15050	0
111	20250110	170000	21549680	15050	15050	15050	15050	0
112	20250110	165900	21549680	15050	15050	15050	15050	0
113	20250110	165800	21549680	15050	15050	15050	15050	0
114	20250110	165700	21549680	15050	15050	15050	15050	0
115	20250110	165600	21549680	15050	15050	15050	15050	0
116	20250110	165500	21549680	15050	15050	15050	15050	0
117	20250110	165400	21549680	15050	15050	15050	15050	0
118	20250110	165300	21549680	15050	15050	15050	15050	0
119	20250110	165200	21549680	15050	15050	15050	15050	0
120	20250110	165100	21549680	15050	15050	15050	15050	0
121	20250110	165000	21549680	15050	15050	15050	15050	0
122	20250110	164900	21549680	15050	15050	15050	15050	4
123	20250110	164800	21549680	15050	15050	15050	15050	0
124	20250110	164700	21549680	15050	15050	15050	15050	0
125	20250110	164600	21549680	15050	15050	15050	15050	0
126	20250110	164500	21549680	15050	15050	15050	15050	0
127	20250110	164400	21549680	15050	15050	15050	15050	0
128	20250110	164300	21549680	15050	15050	15050	15050	0
129	20250110	164200	21549680	15050	15050	15050	15050	0
130	20250110	164100	21549680	15050	15050	15050	15050	0
131	20250110	164000	21549680	15050	15050	15050	15050	0
132	20250110	163900	21549680	15050	15050	15050	15050	0
133	20250110	163800	21549680	15050	15050	15050	15050	0
134	20250110	163700	21549680	15050	15050	15050	15050	0
135	20250110	163600	21549680	15050	15050	15050	15050	0
136	20250110	163500	21549680	15050	15050	15050	15050	0
137	20250110	163400	21549680	15050	15050	15050	15050	0
138	20250110	163300	21549680	15050	15050	15050	15050	0
139	20250110	163200	21549680	15050	15050	15050	15050	0
140	20250110	163100	21549680	15050	15050	15050	15050	0
141	20250110	163000	21549680	15050	15050	15050	15050	0
142	20250110	162900	21549680	15050	15050	15050	15050	0
143	20250110	162800	21549680	15050	15050	15050	15050	0
144	20250110	162700	21549680	15050	15050	15050	15050	0
145	20250110	162600	21549680	15050	15050	15050	15050	0
146	20250110	162500	21549680	15050	15050	15050	15050	0
147	20250110	162400	21549680	15050	15050	15050	15050	0
148	20250110	162300	21549680	15050	15050	15050	15050	0
149	20250110	162200	21549680	15050	15050	15050	15050	0
150	20250110	162100	21549680	15050	15050	15050	15050	0
151	20250110	162000	21549680	15050	15050	15050	15050	0
152	20250110	161900	21549680	15050	15050	15050	15050	4
153	20250110	161800	21549680	15050	15050	15050	15050	0
154	20250110	161700	21549680	15050	15050	15050	15050	0
155	20250110	161600	21549680	15050	15050	15050	15050	0
156	20250110	161500	21549680	15050	15050	15050	15050	0
157	20250110	161400	21549680	15050	15050	15050	15050	0
158	20250110	161300	21549680	15050	15050	15050	15050	0
159	20250110	161200	21549680	15050	15050	15050	15050	0
160	20250110	161100	21549680	15050	15050	15050	15050	0
161	20250110	161000	21549680	15050	15050	15050	15050	0
162	20250110	160900	21549680	15050	15050	15050	15050	0
163	20250110	160800	21549680	15050	15050	15050	15050	0
164	20250110	160700	21549680	15050	15050	15050	15050	0
165	20250110	160600	21549680	15050	15050	15050	15050	0
166	20250110	160500	21549680	15050	15050	15050	15050	0
167	20250110	160400	21549680	15050	15050	15050	15050	0
168	20250110	160300	21549680	15050	15050	15050	15050	0
169	20250110	160200	21549680	15050	15050	15050	15050	0
170	20250110	160100	21549680	15050	15050	15050	15050	0
171	20250110	160000	21549680	15050	15050	15050	15050	0
172	20250110	155900	21549680	15050	15050	15050	15050	0
173	20250110	155800	21549680	15050	15050	15050	15050	0
174	20250110	155700	21549680	15050	15050	15050	15050	0
175	20250110	155600	21549680	15050	15050	15050	15050	0
176	20250110	155500	21549680	15050	15050	15050	15050	0
177	20250110	155400	21549680	15050	15050	15050	15050	0
178	20250110	155300	21549680	15050	15050	15050	15050	0
179	20250110	155200	21549680	15050	15050	15050	15050	0
180	20250110	155100	21549680	15050	15050	15050	15050	0
181	20250110	155000	21549680	15050	15050	15050	15050	0
182	20250110	154900	21549680	15050	15050	15050	15050	4
183	20250110	154800	21549680	15050	15050	15050	15050	0
184	20250110	154700	21549680	15050	15050	15050	15050	0
185	20250110	154600	21549680	15050	15050	15050	15050	0
186	20250110	154500	21549680	15050	15050	15050	15050	0
187	20250110	154400	21549680	15050	15050	15050	15050	0
188	20250110	154300	21549680	15050	15050	15050	15050	0
189	20250110	154200	21549680	15050	15050	15050	15050	0
190	20250110	154100	21549680	15050	15050	15050	15050	0
191	20250110	154000	21549680	15050	15050	15050	15050	0
192	20250110	153900	21549680	15050	15050	15050	15050	0
193	20250110	153800	21549680	15050	15050	15050	15050	0
194	20250110	153700	21549680	15050	15050	15050	15050	0
195	20250110	153600	21549680	15050	15050	15050	15050	0
196	20250110	153500	21549680	15050	15050	15050	15050	0
197	20250110	153400	21549680	15050	15050	15050	15050	0
198	20250110	153300	21549680	15050	15050	15050	15050	0
199	20250110	153200	21549680	15050	15050	15050	15050	0
200	20250110	153100	21549680	15050	15050	15050	15050	0
201	20250110	153000	21549680	15050	15050	15050	15050	4
202	20250110	152900	21489480	15050	15050	15050	15050	0
203	20250110	152800	21489480	15050	15050	15050	15050	0
204	20250110	152700	21489480	15050	15050	15050	15050	0
205	20250110	152600	21489480	15050	15050	15050	15050	0
206	20250110	152500	21489480	15050	15050	15050	15050	0
207	20250110	152400	21489480	15050	15050	15050	15050	0
208	20250110	152300	21489480	15050	15050	15050	15050	0
209	20250110	152200	21489480	15050	15050	15050	15050	0
210	20250110	152100	21489480	15050	15050	15050	15050	0
211	20250110	152000	21489480	15050	15050	15050	15050	0
212	20250110	151900	21489480	15050	15050	15050	15050	0
213	20250110	151800	21489480	15050	15050	15050	15050	9
214	20250110	151700	21354030	15050	15050	15050	15050	0
215	20250110	151600	21354030	15050	15050	15050	15050	0
216	20250110	151500	21354030	15050	15050	15050	15050	0
217	20250110	151400	21354030	15050	15050	15050	15050	0
218	20250110	151300	21354030	15050	15050	15050	15050	0
219	20250110	151200	21354030	15050	15050	15050	15050	0
220	20250110	151100	21354030	15050	15050	15050	15050	0
221	20250110	151000	21354030	15050	15050	15050	15050	0
222	20250110	150900	21354030	15050	15050	15050	15050	0
223	20250110	150800	21354030	15050	15050	15050	15050	0
224	20250110	150700	21354030	15050	15050	15050	15050	0
225	20250110	150600	21354030	15050	15050	15050	15050	0
226	20250110	150500	21354030	15050	15050	15050	15050	0
227	20250110	150400	21354030	15050	15050	15050	15050	0
228	20250110	150300	21354030	15050	15050	15050	15050	0
229	20250110	150200	21354030	15050	15050	15050	15050	0
230	20250110	150100	21354030	15050	15050	15050	15050	0
231	20250110	150000	21354030	15050	15050	15050	15050	0
232	20250110	145900	21354030	15050	15050	15050	15050	0
233	20250110	145800	21354030	15050	15050	15050	15050	20
234	20250110	145700	21053030	15050	15050	15050	15050	0
235	20250110	145600	21053030	15050	15050	15050	15050	0
236	20250110	145500	21053030	15050	15050	15050	15050	0
237	20250110	145400	21053030	15050	15050	15050	15050	0
238	20250110	145300	21053030	15050	15050	15050	15050	0
239	20250110	145200	21053030	15050	15050	15050	15050	0
240	20250110	145100	21053030	15050	15050	15050	15050	0
241	20250110	145000	21053030	15050	15050	15050	15050	0
242	20250110	144900	21053030	15050	15050	15050	15050	1
243	20250110	144800	21037980	15150	15150	15150	15150	0
244	20250110	144700	21037980	15150	15150	15150	15150	0
245	20250110	144600	21037980	15150	15150	15150	15150	0
246	20250110	144500	21037980	15150	15150	15150	15150	0
247	20250110	144400	21037980	15150	15150	15150	15150	0
248	20250110	144300	21037980	15150	15150	15150	15150	0
249	20250110	144200	21037980	15150	15150	15150	15150	0
250	20250110	144100	21037980	15150	15150	15150	15150	0
251	20250110	144000	21037980	15150	15150	15150	15150	0
252	20250110	143900	21037980	15150	15150	15150	15150	0
253	20250110	143800	21037980	15150	15150	15150	15150	0
254	20250110	143700	21037980	15150	15150	15150	15150	0
255	20250110	143600	21037980	15150	15150	15150	15150	0
256	20250110	143500	21037980	15150	15150	15150	15150	0
257	20250110	143400	21037980	15150	15150	15150	15150	0
258	20250110	143300	21037980	15150	15150	15150	15150	1
259	20250110	143200	21022830	15050	15050	15050	15050	10
260	20250110	143100	20872330	15180	15180	15180	15180	0
261	20250110	143000	20872330	15180	15180	15180	15180	0
262	20250110	142900	20872330	15180	15180	15180	15180	0
263	20250110	142800	20872330	15180	15180	15180	15180	0
264	20250110	142700	20872330	15180	15180	15180	15180	0
265	20250110	142600	20872330	15180	15180	15180	15180	0
266	20250110	142500	20872330	15180	15180	15180	15180	0
267	20250110	142400	20872330	15180	15180	15180	15180	0
268	20250110	142300	20872330	15180	15180	15180	15180	0
269	20250110	142200	20872330	15180	15180	15180	15180	0
270	20250110	142100	20872330	15180	15180	15180	15180	0
271	20250110	142000	20872330	15180	15180	15180	15180	0
272	20250110	141900	20872330	15180	15180	15180	15180	0
273	20250110	141800	20872330	15180	15180	15180	15180	0
274	20250110	141700	20872330	15180	15180	15180	15180	0
275	20250110	141600	20872330	15180	15180	15180	15180	0
276	20250110	141500	20872330	15180	15180	15180	15180	0
277	20250110	141400	20872330	15180	15180	15180	15180	0
278	20250110	141300	20872330	15180	15180	15180	15180	0
279	20250110	141200	20872330	15180	15180	15180	15180	0
280	20250110	141100	20872330	15180	15180	15180	15180	0
281	20250110	141000	20872330	15180	15180	15180	15180	0
282	20250110	140900	20872330	15180	15180	15180	15180	0
283	20250110	140800	20872330	15180	15180	15180	15180	0
284	20250110	140700	20872330	15180	15180	15180	15180	0
285	20250110	140600	20872330	15180	15180	15180	15180	0
286	20250110	140500	20872330	15180	15180	15180	15180	0
287	20250110	140400	20872330	15180	15180	15180	15180	0
288	20250110	140300	20872330	15180	15180	15180	15180	0
289	20250110	140200	20872330	15180	15180	15180	15180	0
290	20250110	140100	20872330	15180	15180	15180	15180	0
291	20250110	140000	20872330	15180	15180	15180	15180	0
292	20250110	135900	20872330	15180	15180	15180	15180	0
293	20250110	135800	20872330	15180	15180	15180	15180	0
294	20250110	135700	20872330	15180	15180	15180	15180	0
295	20250110	135600	20872330	15180	15180	15180	15180	0
296	20250110	135500	20872330	15180	15180	15180	15180	0
297	20250110	135400	20872330	15180	15180	15180	15180	0
298	20250110	135300	20872330	15180	15180	15180	15180	0
299	20250110	135200	20872330	15180	15180	15180	15180	0
300	20250110	135100	20872330	15180	15180	15180	15180	0
301	20250110	135000	20872330	15180	15180	15180	15180	0
302	20250110	134900	20872330	15180	15180	15180	15180	0
303	20250110	134800	20872330	15180	15180	15180	15180	0
304	20250110	134700	20872330	15180	15180	15180	15180	0
305	20250110	134600	20872330	15180	15180	15180	15180	0
306	20250110	134500	20872330	15180	15180	15180	15180	0
307	20250110	134400	20872330	15180	15180	15180	15180	0
308	20250110	134300	20872330	15180	15180	15180	15180	0
309	20250110	134200	20872330	15180	15180	15180	15180	0
310	20250110	134100	20872330	15180	15180	15180	15180	0
311	20250110	134000	20872330	15180	15180	15180	15180	0
312	20250110	133900	20872330	15180	15180	15180	15180	0
313	20250110	133800	20872330	15180	15180	15180	15180	0
314	20250110	133700	20872330	15180	15180	15180	15180	0
315	20250110	133600	20872330	15180	15180	15180	15180	0
316	20250110	133500	20872330	15180	15180	15180	15180	0
317	20250110	133400	20872330	15180	15180	15180	15180	0
318	20250110	133300	20872330	15180	15180	15180	15180	0
319	20250110	133200	20872330	15180	15180	15180	15180	0
320	20250110	133100	20872330	15180	15180	15180	15180	0
321	20250110	133000	20872330	15180	15180	15180	15180	0
322	20250110	132900	20872330	15180	15180	15180	15180	11
323	20250110	132800	20705350	15180	15180	15180	15180	0
324	20250110	132700	20705350	15180	15180	15180	15180	0
325	20250110	132600	20705350	15180	15180	15180	15180	0
326	20250110	132500	20705350	15180	15180	15180	15180	0
327	20250110	132400	20705350	15180	15180	15180	15180	0
328	20250110	132300	20705350	15180	15180	15180	15180	0
329	20250110	132200	20705350	15180	15180	15180	15180	0
330	20250110	132100	20705350	15180	15180	15180	15180	0
331	20250110	132000	20705350	15180	15180	15180	15180	0
332	20250110	131900	20705350	15180	15180	15180	15180	0
333	20250110	131800	20705350	15180	15180	15180	15180	0
334	20250110	131700	20705350	15180	15180	15180	15180	0
335	20250110	131600	20705350	15180	15180	15180	15180	0
336	20250110	131500	20705350	15180	15180	15180	15180	0
337	20250110	131400	20705350	15180	15180	15180	15180	0
338	20250110	131300	20705350	15180	15180	15180	15180	0
339	20250110	131200	20705350	15180	15180	15180	15180	0
340	20250110	131100	20705350	15180	15180	15180	15180	0
341	20250110	131000	20705350	15180	15180	15180	15180	0
342	20250110	130900	20705350	15180	15180	15180	15180	0
343	20250110	130800	20705350	15180	15180	15180	15180	98
344	20250110	130700	19217710	15100	15100	15100	15100	100
345	20250110	130600	17707710	15100	15100	15100	15100	0
346	20250110	130500	17707710	15100	15100	15100	15100	0
347	20250110	130400	17707710	15100	15100	15100	15100	0
348	20250110	130300	17707710	15100	15100	15100	15100	0
349	20250110	130200	17707710	15100	15100	15100	15100	0
350	20250110	130100	17707710	15100	15100	15100	15100	0
351	20250110	130000	17707710	15100	15100	15100	15100	95
352	20250110	125900	16273210	15100	15100	15100	15100	0
353	20250110	125800	16273210	15100	15090	15100	15090	121
354	20250110	125700	14446610	14990	14990	14990	14990	0
355	20250110	125600	14446610	14990	14990	14990	14990	0
356	20250110	125500	14446610	14990	14990	14990	14990	1
357	20250110	125400	14431620	14980	14980	14980	14980	0
358	20250110	125300	14431620	14980	14980	14980	14980	0
359	20250110	125200	14431620	14980	14980	14980	14980	0
360	20250110	125100	14431620	14980	14980	14980	14980	0
361	20250110	125000	14431620	14980	14980	14980	14980	0
362	20250110	124900	14431620	14980	14980	14980	14980	0
363	20250110	124800	14431620	14980	14980	14980	14980	0
364	20250110	124700	14431620	14980	14980	14980	14980	0
365	20250110	124600	14431620	14980	14980	14980	14980	0
366	20250110	124500	14431620	14980	14980	14980	14980	0
367	20250110	124400	14431620	14980	14980	14980	14980	0
368	20250110	124300	14431620	14980	14980	14980	14980	0
369	20250110	124200	14431620	14980	14980	14980	14980	0
370	20250110	124100	14431620	14980	14980	14980	14980	0
371	20250110	124000	14431620	14980	14980	14980	14980	0
372	20250110	123900	14431620	14980	14980	14980	14980	0
373	20250110	123800	14431620	14980	14980	14980	14980	0
374	20250110	123700	14431620	14980	14980	14980	14980	0
375	20250110	123600	14431620	14980	14980	14980	14980	0
376	20250110	123500	14431620	14980	14980	14980	14980	0
377	20250110	123400	14431620	14980	14980	14980	14980	0
378	20250110	123300	14431620	14980	14980	14980	14980	0
379	20250110	123200	14431620	14980	14980	14980	14980	0
380	20250110	123100	14431620	14980	14980	14980	14980	0
381	20250110	123000	14431620	14980	14980	14980	14980	0
382	20250110	122900	14431620	14980	14980	14980	14980	0
383	20250110	122800	14431620	14980	14980	14980	14980	0
384	20250110	122700	14431620	14980	14980	14980	14980	0
385	20250110	122600	14431620	14980	14980	14980	14980	0
386	20250110	122500	14431620	14980	14980	14980	14980	0
387	20250110	122400	14431620	14980	14980	14980	14980	68
388	20250110	122300	13412980	14980	14980	14980	14980	0
389	20250110	122200	13412980	14980	14980	14980	14980	0
390	20250110	122100	13412980	14980	14980	14980	14980	0
391	20250110	122000	13412980	14980	14980	14980	14980	0
392	20250110	121900	13412980	14980	14980	14980	14980	0
393	20250110	121800	13412980	14980	14980	14980	14980	0
394	20250110	121700	13412980	14980	14980	14980	14980	0
395	20250110	121600	13412980	14980	14980	14980	14980	1
396	20250110	121500	13398000	14950	14950	14950	14950	0
397	20250110	121400	13398000	14950	14950	14950	14950	0
398	20250110	121300	13398000	14950	14950	14950	14950	0
399	20250110	121200	13398000	14950	14950	14950	14950	0
400	20250110	121100	13398000	14950	14950	14950	14950	0
401	20250110	121000	13398000	14950	14950	14950	14950	0
402	20250110	120900	13398000	14950	14950	14950	14950	0
403	20250110	120800	13398000	14950	14950	14950	14950	0
404	20250110	120700	13398000	14950	14950	14950	14950	0
405	20250110	120600	13398000	14950	14950	14950	14950	0
406	20250110	120500	13398000	14950	14950	14950	14950	0
407	20250110	120400	13398000	14950	14950	14950	14950	0
408	20250110	120300	13398000	14950	14950	14950	14950	0
409	20250110	120200	13398000	14950	14950	14950	14950	0
410	20250110	120100	13398000	14950	14950	14950	14950	0
411	20250110	120000	13398000	14950	14950	14950	14950	37
412	20250110	115900	12844850	14950	14950	14950	14950	0
413	20250110	115800	12844850	14950	14950	14950	14950	0
414	20250110	115700	12844850	14950	14950	14950	14950	0
415	20250110	115600	12844850	14950	14950	14950	14950	0
416	20250110	115500	12844850	14950	14950	14950	14950	1
417	20250110	115400	12829900	14980	14980	14980	14980	0
418	20250110	115300	12829900	14980	14980	14980	14980	0
419	20250110	115200	12829900	14980	14980	14980	14980	0
420	20250110	115100	12829900	14980	14980	14980	14980	0
421	20250110	115000	12829900	14980	14980	14980	14980	0
422	20250110	114900	12829900	14980	14980	14980	14980	0
423	20250110	114800	12829900	14980	14980	14980	14980	0
424	20250110	114700	12829900	14980	14980	14980	14980	0
425	20250110	114600	12829900	14980	14980	14980	14980	0
426	20250110	114500	12829900	14980	14980	14980	14980	0
427	20250110	114400	12829900	14980	14980	14980	14980	0
428	20250110	114300	12829900	14980	14980	14980	14980	0
429	20250110	114200	12829900	14980	14980	14980	14980	0
430	20250110	114100	12829900	14980	14980	14980	14980	0
431	20250110	114000	12829900	14980	14980	14980	14980	0
432	20250110	113900	12829900	14980	14980	14980	14980	0
433	20250110	113800	12829900	14980	14980	14980	14980	0
434	20250110	113700	12829900	14980	14980	14980	14980	0
435	20250110	113600	12829900	14980	14980	14980	14980	0
436	20250110	113500	12829900	14980	14980	14980	14980	0
437	20250110	113400	12829900	14980	14980	14980	14980	0
438	20250110	113300	12829900	14980	14980	14980	14980	0
439	20250110	113200	12829900	14980	14980	14980	14980	0
440	20250110	113100	12829900	14980	14980	14980	14980	0
441	20250110	113000	12829900	14980	14980	14980	14980	0
442	20250110	112900	12829900	14980	14980	14980	14980	0
443	20250110	112800	12829900	14980	14980	14980	14980	0
444	20250110	112700	12829900	14980	14950	14980	14950	32
445	20250110	112600	12351420	14950	14950	14950	14950	0
446	20250110	112500	12351420	14950	14950	14950	14950	0
447	20250110	112400	12351420	14950	14950	14950	14950	0
448	20250110	112300	12351420	14950	14950	14950	14950	0
449	20250110	112200	12351420	14950	14950	14950	14950	0
450	20250110	112100	12351420	14950	14950	14950	14950	0
451	20250110	112000	12351420	14950	14950	14950	14950	0
452	20250110	111900	12351420	14950	14950	14950	14950	0
453	20250110	111800	12351420	14950	14950	14950	14950	0
454	20250110	111700	12351420	14950	14950	14950	14950	0
455	20250110	111600	12351420	14950	14950	14950	14950	1
456	20250110	111500	12336470	14950	14950	14950	14950	0
457	20250110	111400	12336470	14950	14950	14950	14950	0
458	20250110	111300	12336470	14950	14950	14950	14950	0
459	20250110	111200	12336470	14950	14950	14950	14950	0
460	20250110	111100	12336470	14950	14950	14950	14950	0
461	20250110	111000	12336470	14950	14950	14950	14950	0
462	20250110	110900	12336470	14950	14950	14950	14950	0
463	20250110	110800	12336470	14950	14950	14950	14950	0
464	20250110	110700	12336470	14950	14950	14950	14950	0
465	20250110	110600	12336470	14950	14950	14950	14950	0
466	20250110	110500	12336470	14950	14950	14950	14950	0
467	20250110	110400	12336470	14950	14950	14950	14950	0
468	20250110	110300	12336470	14950	14950	14950	14950	0
469	20250110	110200	12336470	14950	14950	14950	14950	0
470	20250110	110100	12336470	14950	14950	14950	14950	0
471	20250110	110000	12336470	14950	14950	14950	14950	0
472	20250110	105900	12336470	14950	14950	14950	14950	0
473	20250110	105800	12336470	14950	14950	14950	14950	0
474	20250110	105700	12336470	14950	14950	14950	14950	0
475	20250110	105600	12336470	14950	14950	14950	14950	0
476	20250110	105500	12336470	14950	14950	14950	14950	0
477	20250110	105400	12336470	14950	14950	14950	14950	0
478	20250110	105300	12336470	14950	14950	14950	14950	0
479	20250110	105200	12336470	14950	14950	14950	14950	0
480	20250110	105100	12336470	14950	14950	14950	14950	0
481	20250110	105000	12336470	14950	14950	14950	14950	0
482	20250110	104900	12336470	14950	14950	14950	14950	0
483	20250110	104800	12336470	14950	14950	14950	14950	0
484	20250110	104700	12336470	14950	14950	14950	14950	0
485	20250110	104600	12336470	14950	14950	14950	14950	0
486	20250110	104500	12336470	14950	14950	14950	14950	0
487	20250110	104400	12336470	14950	14950	14950	14950	0
488	20250110	104300	12336470	14950	14950	14950	14950	0
489	20250110	104200	12336470	14950	14950	14950	14950	0
490	20250110	104100	12336470	14950	14950	14950	14950	0
491	20250110	104000	12336470	14950	14950	14950	14950	0
492	20250110	103900	12336470	14950	14950	14950	14950	0
493	20250110	103800	12336470	14950	14950	14950	14950	0
494	20250110	103700	12336470	14950	14950	14950	14950	0
495	20250110	103600	12336470	14950	14950	14950	14950	1
496	20250110	103500	12321520	14980	14980	14980	14980	0
497	20250110	103400	12321520	14980	14980	14980	14980	0
498	20250110	103300	12321520	14980	14980	14980	14980	0
499	20250110	103200	12321520	14980	14980	14980	14980	0
500	20250110	103100	12321520	14980	14980	14980	14980	0
501	20250110	103000	12321520	14980	14980	14980	14980	1
502	20250110	102900	12306540	14980	14980	14980	14980	0
503	20250110	102800	12306540	14980	14980	14980	14980	0
504	20250110	102700	12306540	14980	14980	14980	14980	0
505	20250110	102600	12306540	14980	14980	14980	14980	0
506	20250110	102500	12306540	14980	14980	14980	14980	0
507	20250110	102400	12306540	14980	14980	14980	14980	0
508	20250110	102300	12306540	14980	14980	14980	14980	0
509	20250110	102200	12306540	14980	14980	14980	14980	0
510	20250110	102100	12306540	14980	14980	14980	14980	0
511	20250110	102000	12306540	14980	14980	14980	14980	0
512	20250110	101900	12306540	14980	14980	14980	14980	0
513	20250110	101800	12306540	14980	14980	14980	14980	0
514	20250110	101700	12306540	14980	14980	14980	14980	15
515	20250110	101600	12081840	15040	15040	15040	15040	0
516	20250110	101500	12081840	15040	15040	15040	15040	265
517	20250110	101400	8096240	15040	15040	15040	15040	0
518	20250110	101300	8096240	15040	15040	15040	15040	0
519	20250110	101200	8096240	15040	15040	15040	15040	1
520	20250110	101100	8081200	15040	15040	15040	15040	0
521	20250110	101000	8081200	15040	15040	15040	15040	0
522	20250110	100900	8081200	15040	15040	15040	15040	0
523	20250110	100800	8081200	15040	15040	15040	15040	0
524	20250110	100700	8081200	15040	15040	15040	15040	0
525	20250110	100600	8081200	15040	15040	15040	15040	0
526	20250110	100500	8081200	15040	15040	15040	15040	0
527	20250110	100400	8081200	15040	15040	15040	15040	0
528	20250110	100300	8081200	15040	15040	15040	15040	0
529	20250110	100200	8081200	15040	15040	15040	15040	0
530	20250110	100100	8081200	15040	15040	15040	15040	0
531	20250110	100000	8081200	15040	15040	15040	15040	0
532	20250110	095900	8081200	15040	15040	15040	15040	0
533	20250110	095800	8081200	15040	15040	15040	15040	0
534	20250110	095700	8081200	15040	15040	15040	15040	0
535	20250110	095600	8081200	15040	15040	15040	15040	0
536	20250110	095500	8081200	15040	15040	15040	15040	0
537	20250110	095400	8081200	15040	15040	15040	15040	0
538	20250110	095300	8081200	15040	15040	15040	15040	0
539	20250110	095200	8081200	15040	15040	15040	15040	0
540	20250110	095100	8081200	15040	15040	15040	15040	0
541	20250110	095000	8081200	15040	15040	15040	15040	0
542	20250110	094900	8081200	15040	15040	15040	15040	0
543	20250110	094800	8081200	15040	15040	15040	15040	0
544	20250110	094700	8081200	15040	15040	15040	15040	0
545	20250110	094600	8081200	15040	15040	15040	15040	0
546	20250110	094500	8081200	15040	15040	15040	15040	0
547	20250110	094400	8081200	15040	15040	15040	15040	0
548	20250110	094300	8081200	15040	15040	15040	15040	0
549	20250110	094200	8081200	15040	15040	15040	15040	6
550	20250110	094100	7990960	15100	15100	15100	15100	0
551	20250110	094000	7990960	15100	15100	15100	15100	9
552	20250110	093900	7855060	15100	15100	15100	15100	1
553	20250110	093800	7839960	14980	14980	14980	14980	23
554	20250110	093700	7495420	14980	14980	14980	14980	0
555	20250110	093600	7495420	14980	14980	14980	14980	0
556	20250110	093500	7495420	14980	14980	14980	14980	0
557	20250110	093400	7495420	14980	14980	14980	14980	4
558	20250110	093300	7435500	15100	15100	15100	15100	0
559	20250110	093200	7435500	15100	15100	15100	15100	0
560	20250110	093100	7435500	15100	15100	15100	15100	0
561	20250110	093000	7435500	15100	15100	15100	15100	0
562	20250110	092900	7435500	15100	15100	15100	15100	0
563	20250110	092800	7435500	15100	14980	15100	14980	41
564	20250110	092700	6821200	15210	15210	15210	15210	0
565	20250110	092600	6821200	15210	15210	15210	15210	0
566	20250110	092500	6821200	15210	15210	15210	15210	0
567	20250110	092400	6821200	15210	15210	15210	15210	0
568	20250110	092300	6821200	15210	15000	15210	15000	31
569	20250110	092200	6355990	15000	15000	15000	15000	25
570	20250110	092100	5980990	15250	15250	15250	15250	0
571	20250110	092000	5980990	15250	15250	15250	15250	0
572	20250110	091900	5980990	15250	15250	15250	15250	0
573	20250110	091800	5980990	15250	15250	15250	15250	0
574	20250110	091700	5980990	15250	15180	15260	15180	13
575	20250110	091600	5783040	15170	14980	15170	14980	83
576	20250110	091500	4539380	14980	14980	14980	14980	0
577	20250110	091400	4539380	14980	14980	14980	14980	0
578	20250110	091300	4539380	14980	14980	14980	14980	218
579	20250110	091200	1273740	14980	14980	14980	14980	0
580	20250110	091100	1273740	14980	14980	14980	14980	0
581	20250110	091000	1273740	14980	14980	14980	14980	0
582	20250110	090900	1273740	14980	14980	14980	14980	0
583	20250110	090800	1273740	14980	14980	14980	14980	0
584	20250110	090700	1273740	14980	14980	14980	14980	0
585	20250110	090600	1273740	14980	14980	14980	14980	0
586	20250110	090500	1273740	14980	14980	14980	14980	72
587	20250110	090400	195180	14980	14980	14980	14980	0
588	20250110	090300	195180	14980	14980	14980	14980	0
589	20250110	090200	195180	14980	14980	14980	14980	0
590	20250110	090100	195180	14980	14980	14980	14980	0
591	20250110	090000	195180	14980	15030	15030	14980	13