KissMeData/006980/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	184900	7026040	15090	15090	15090	15090	1
3	20250114	184800	7026040	15090	15090	15090	15090	0
4	20250114	184700	7026040	15090	15090	15090	15090	0
5	20250114	184600	7026040	15090	15090	15090	15090	0
6	20250114	184500	7026040	15090	15090	15090	15090	0
7	20250114	184400	7026040	15090	15090	15090	15090	0
8	20250114	184300	7026040	15090	15090	15090	15090	0
9	20250114	184200	7026040	15090	15090	15090	15090	0
10	20250114	184100	7026040	15090	15090	15090	15090	0
11	20250114	184000	7026040	15090	15090	15090	15090	0
12	20250114	183900	7026040	15090	15090	15090	15090	0
13	20250114	183800	7026040	15090	15090	15090	15090	0
14	20250114	183700	7026040	15090	15090	15090	15090	0
15	20250114	183600	7026040	15090	15090	15090	15090	0
16	20250114	183500	7026040	15090	15090	15090	15090	0
17	20250114	183400	7026040	15090	15090	15090	15090	0
18	20250114	183300	7026040	15090	15090	15090	15090	0
19	20250114	183200	7026040	15090	15090	15090	15090	0
20	20250114	183100	7026040	15090	15090	15090	15090	0
21	20250114	183000	7026040	15090	15090	15090	15090	0
22	20250114	182900	7026040	15090	15090	15090	15090	0
23	20250114	182800	7026040	15090	15090	15090	15090	0
24	20250114	182700	7026040	15090	15090	15090	15090	0
25	20250114	182600	7026040	15090	15090	15090	15090	0
26	20250114	182500	7026040	15090	15090	15090	15090	0
27	20250114	182400	7026040	15090	15090	15090	15090	0
28	20250114	182300	7026040	15090	15090	15090	15090	0
29	20250114	182200	7026040	15090	15090	15090	15090	0
30	20250114	182100	7026040	15090	15090	15090	15090	0
31	20250114	182000	7026040	15090	15090	15090	15090	0
32	20250114	181900	7026040	15090	15090	15090	15090	1
33	20250114	181800	7026040	15090	15090	15090	15090	0
34	20250114	181700	7026040	15090	15090	15090	15090	0
35	20250114	181600	7026040	15090	15090	15090	15090	0
36	20250114	181500	7026040	15090	15090	15090	15090	0
37	20250114	181400	7026040	15090	15090	15090	15090	0
38	20250114	181300	7026040	15090	15090	15090	15090	0
39	20250114	181200	7026040	15090	15090	15090	15090	0
40	20250114	181100	7026040	15090	15090	15090	15090	0
41	20250114	181000	7026040	15090	15090	15090	15090	0
42	20250114	180900	7026040	15090	15090	15090	15090	0
43	20250114	180800	7026040	15090	15090	15090	15090	0
44	20250114	180700	7026040	15090	15090	15090	15090	0
45	20250114	180600	7026040	15090	15090	15090	15090	0
46	20250114	180500	7026040	15090	15090	15090	15090	0
47	20250114	180400	7026040	15090	15090	15090	15090	0
48	20250114	180300	7026040	15090	15090	15090	15090	0
49	20250114	180200	7026040	15090	15090	15090	15090	0
50	20250114	180100	7026040	15090	15090	15090	15090	0
51	20250114	180000	7026040	15090	15090	15090	15090	0
52	20250114	175900	7026040	15090	15090	15090	15090	0
53	20250114	175800	7026040	15090	15090	15090	15090	0
54	20250114	175700	7026040	15090	15090	15090	15090	0
55	20250114	175600	7026040	15090	15090	15090	15090	0
56	20250114	175500	7026040	15090	15090	15090	15090	0
57	20250114	175400	7026040	15090	15090	15090	15090	0
58	20250114	175300	7026040	15090	15090	15090	15090	0
59	20250114	175200	7026040	15090	15090	15090	15090	0
60	20250114	175100	7026040	15090	15090	15090	15090	0
61	20250114	175000	7026040	15090	15090	15090	15090	0
62	20250114	174900	7026040	15090	15090	15090	15090	1
63	20250114	174800	7026040	15090	15090	15090	15090	0
64	20250114	174700	7026040	15090	15090	15090	15090	0
65	20250114	174600	7026040	15090	15090	15090	15090	0
66	20250114	174500	7026040	15090	15090	15090	15090	0
67	20250114	174400	7026040	15090	15090	15090	15090	0
68	20250114	174300	7026040	15090	15090	15090	15090	0
69	20250114	174200	7026040	15090	15090	15090	15090	0
70	20250114	174100	7026040	15090	15090	15090	15090	0
71	20250114	174000	7026040	15090	15090	15090	15090	0
72	20250114	173900	7026040	15090	15090	15090	15090	0
73	20250114	173800	7026040	15090	15090	15090	15090	0
74	20250114	173700	7026040	15090	15090	15090	15090	0
75	20250114	173600	7026040	15090	15090	15090	15090	0
76	20250114	173500	7026040	15090	15090	15090	15090	0
77	20250114	173400	7026040	15090	15090	15090	15090	0
78	20250114	173300	7026040	15090	15090	15090	15090	0
79	20250114	173200	7026040	15090	15090	15090	15090	0
80	20250114	173100	7026040	15090	15090	15090	15090	0
81	20250114	173000	7026040	15090	15090	15090	15090	0
82	20250114	172900	7026040	15090	15090	15090	15090	0
83	20250114	172800	7026040	15090	15090	15090	15090	0
84	20250114	172700	7026040	15090	15090	15090	15090	0
85	20250114	172600	7026040	15090	15090	15090	15090	0
86	20250114	172500	7026040	15090	15090	15090	15090	0
87	20250114	172400	7026040	15090	15090	15090	15090	0
88	20250114	172300	7026040	15090	15090	15090	15090	0
89	20250114	172200	7026040	15090	15090	15090	15090	0
90	20250114	172100	7026040	15090	15090	15090	15090	0
91	20250114	172000	7026040	15090	15090	15090	15090	0
92	20250114	171900	7026040	15090	15090	15090	15090	1
93	20250114	171800	7026040	15090	15090	15090	15090	0
94	20250114	171700	7026040	15090	15090	15090	15090	0
95	20250114	171600	7026040	15090	15090	15090	15090	0
96	20250114	171500	7026040	15090	15090	15090	15090	0
97	20250114	171400	7026040	15090	15090	15090	15090	0
98	20250114	171300	7026040	15090	15090	15090	15090	0
99	20250114	171200	7026040	15090	15090	15090	15090	0
100	20250114	171100	7026040	15090	15090	15090	15090	0
101	20250114	171000	7026040	15090	15090	15090	15090	0
102	20250114	170900	7026040	15090	15090	15090	15090	0
103	20250114	170800	7026040	15090	15090	15090	15090	0
104	20250114	170700	7026040	15090	15090	15090	15090	0
105	20250114	170600	7026040	15090	15090	15090	15090	0
106	20250114	170500	7026040	15090	15090	15090	15090	0
107	20250114	170400	7026040	15090	15090	15090	15090	0
108	20250114	170300	7026040	15090	15090	15090	15090	0
109	20250114	170200	7026040	15090	15090	15090	15090	0
110	20250114	170100	7026040	15090	15090	15090	15090	0
111	20250114	170000	7026040	15090	15090	15090	15090	0
112	20250114	165900	7026040	15090	15090	15090	15090	0
113	20250114	165800	7026040	15090	15090	15090	15090	0
114	20250114	165700	7026040	15090	15090	15090	15090	0
115	20250114	165600	7026040	15090	15090	15090	15090	0
116	20250114	165500	7026040	15090	15090	15090	15090	0
117	20250114	165400	7026040	15090	15090	15090	15090	0
118	20250114	165300	7026040	15090	15090	15090	15090	0
119	20250114	165200	7026040	15090	15090	15090	15090	0
120	20250114	165100	7026040	15090	15090	15090	15090	0
121	20250114	165000	7026040	15090	15090	15090	15090	0
122	20250114	164900	7026040	15090	15090	15090	15090	1
123	20250114	164800	7026040	15090	15090	15090	15090	0
124	20250114	164700	7026040	15090	15090	15090	15090	0
125	20250114	164600	7026040	15090	15090	15090	15090	0
126	20250114	164500	7026040	15090	15090	15090	15090	0
127	20250114	164400	7026040	15090	15090	15090	15090	0
128	20250114	164300	7026040	15090	15090	15090	15090	0
129	20250114	164200	7026040	15090	15090	15090	15090	0
130	20250114	164100	7026040	15090	15090	15090	15090	0
131	20250114	164000	7026040	15090	15090	15090	15090	0
132	20250114	163900	7026040	15090	15090	15090	15090	0
133	20250114	163800	7026040	15090	15090	15090	15090	0
134	20250114	163700	7026040	15090	15090	15090	15090	0
135	20250114	163600	7026040	15090	15090	15090	15090	0
136	20250114	163500	7026040	15090	15090	15090	15090	0
137	20250114	163400	7026040	15090	15090	15090	15090	0
138	20250114	163300	7026040	15090	15090	15090	15090	0
139	20250114	163200	7026040	15090	15090	15090	15090	0
140	20250114	163100	7026040	15090	15090	15090	15090	0
141	20250114	163000	7026040	15090	15090	15090	15090	0
142	20250114	162900	7026040	15090	15090	15090	15090	0
143	20250114	162800	7026040	15090	15090	15090	15090	0
144	20250114	162700	7026040	15090	15090	15090	15090	0
145	20250114	162600	7026040	15090	15090	15090	15090	0
146	20250114	162500	7026040	15090	15090	15090	15090	0
147	20250114	162400	7026040	15090	15090	15090	15090	0
148	20250114	162300	7026040	15090	15090	15090	15090	0
149	20250114	162200	7026040	15090	15090	15090	15090	0
150	20250114	162100	7026040	15090	15090	15090	15090	0
151	20250114	162000	7026040	15090	15090	15090	15090	0
152	20250114	161900	7026040	15090	15090	15090	15090	1
153	20250114	161800	7026040	15090	15090	15090	15090	0
154	20250114	161700	7026040	15090	15090	15090	15090	0
155	20250114	161600	7026040	15090	15090	15090	15090	0
156	20250114	161500	7026040	15090	15090	15090	15090	0
157	20250114	161400	7026040	15090	15090	15090	15090	0
158	20250114	161300	7026040	15090	15090	15090	15090	0
159	20250114	161200	7026040	15090	15090	15090	15090	0
160	20250114	161100	7026040	15090	15090	15090	15090	0
161	20250114	161000	7026040	15090	15090	15090	15090	0
162	20250114	160900	7026040	15090	15090	15090	15090	0
163	20250114	160800	7026040	15090	15090	15090	15090	0
164	20250114	160700	7026040	15090	15090	15090	15090	0
165	20250114	160600	7026040	15090	15090	15090	15090	0
166	20250114	160500	7026040	15090	15090	15090	15090	0
167	20250114	160400	7026040	15090	15090	15090	15090	0
168	20250114	160300	7026040	15090	15090	15090	15090	0
169	20250114	160200	7026040	15090	15090	15090	15090	0
170	20250114	160100	7026040	15090	15090	15090	15090	0
171	20250114	160000	7026040	15090	15090	15090	15090	0
172	20250114	155900	7026040	15090	15090	15090	15090	0
173	20250114	155800	7026040	15090	15090	15090	15090	0
174	20250114	155700	7026040	15090	15090	15090	15090	0
175	20250114	155600	7026040	15090	15090	15090	15090	0
176	20250114	155500	7026040	15090	15090	15090	15090	0
177	20250114	155400	7026040	15090	15090	15090	15090	0
178	20250114	155300	7026040	15090	15090	15090	15090	0
179	20250114	155200	7026040	15090	15090	15090	15090	0
180	20250114	155100	7026040	15090	15090	15090	15090	0
181	20250114	155000	7026040	15090	15090	15090	15090	0
182	20250114	154900	7026040	15090	15090	15090	15090	1
183	20250114	154800	7026040	15090	15090	15090	15090	0
184	20250114	154700	7026040	15090	15090	15090	15090	0
185	20250114	154600	7026040	15090	15090	15090	15090	0
186	20250114	154500	7026040	15090	15090	15090	15090	0
187	20250114	154400	7026040	15090	15090	15090	15090	0
188	20250114	154300	7026040	15090	15090	15090	15090	0
189	20250114	154200	7026040	15090	15090	15090	15090	0
190	20250114	154100	7026040	15090	15090	15090	15090	0
191	20250114	154000	7026040	15090	15090	15090	15090	0
192	20250114	153900	7026040	15090	15090	15090	15090	0
193	20250114	153800	7026040	15090	15090	15090	15090	0
194	20250114	153700	7026040	15090	15090	15090	15090	0
195	20250114	153600	7026040	15090	15090	15090	15090	0
196	20250114	153500	7026040	15090	15090	15090	15090	0
197	20250114	153400	7026040	15090	15090	15090	15090	0
198	20250114	153300	7026040	15090	15090	15090	15090	0
199	20250114	153200	7026040	15090	15090	15090	15090	0
200	20250114	153100	7026040	15090	15090	15090	15090	0
201	20250114	153000	7026040	15090	15090	15090	15090	0
202	20250114	152900	7026040	15090	15090	15090	15090	0
203	20250114	152800	7026040	15090	15090	15090	15090	0
204	20250114	152700	7026040	15090	15090	15090	15090	0
205	20250114	152600	7026040	15090	15090	15090	15090	0
206	20250114	152500	7026040	15090	15090	15090	15090	0
207	20250114	152400	7026040	15090	15090	15090	15090	0
208	20250114	152300	7026040	15090	15090	15090	15090	0
209	20250114	152200	7026040	15090	15090	15090	15090	0
210	20250114	152100	7026040	15090	15090	15090	15090	0
211	20250114	152000	7026040	15090	15090	15090	15090	0
212	20250114	151900	7026040	15090	15090	15090	15090	0
213	20250114	151800	7026040	15090	15090	15090	15090	0
214	20250114	151700	7026040	15090	15090	15090	15090	0
215	20250114	151600	7026040	15090	15090	15090	15090	0
216	20250114	151500	7026040	15090	15090	15090	15090	0
217	20250114	151400	7026040	15090	15090	15090	15090	0
218	20250114	151300	7026040	15090	15090	15090	15090	0
219	20250114	151200	7026040	15090	15090	15090	15090	0
220	20250114	151100	7026040	15090	15090	15090	15090	1
221	20250114	151000	7010950	15090	15090	15090	15090	0
222	20250114	150900	7010950	15090	15090	15090	15090	0
223	20250114	150800	7010950	15090	15090	15090	15090	3
224	20250114	150700	6965680	15090	15090	15090	15090	0
225	20250114	150600	6965680	15090	15090	15090	15090	0
226	20250114	150500	6965680	15090	15090	15090	15090	0
227	20250114	150400	6965680	15090	15090	15090	15090	0
228	20250114	150300	6965680	15090	15090	15090	15090	0
229	20250114	150200	6965680	15090	15090	15090	15090	0
230	20250114	150100	6965680	15090	15090	15090	15090	0
231	20250114	150000	6965680	15090	15090	15090	15090	0
232	20250114	145900	6965680	15090	15090	15090	15090	0
233	20250114	145800	6965680	15090	15090	15090	15090	0
234	20250114	145700	6965680	15090	15090	15090	15090	0
235	20250114	145600	6965680	15090	15090	15090	15090	0
236	20250114	145500	6965680	15090	15090	15090	15090	0
237	20250114	145400	6965680	15090	15090	15090	15090	0
238	20250114	145300	6965680	15090	15090	15090	15090	0
239	20250114	145200	6965680	15090	15090	15090	15090	0
240	20250114	145100	6965680	15090	15090	15090	15090	0
241	20250114	145000	6965680	15090	15090	15090	15090	0
242	20250114	144900	6965680	15090	15090	15090	15090	0
243	20250114	144800	6965680	15090	15090	15090	15090	0
244	20250114	144700	6965680	15090	15090	15090	15090	0
245	20250114	144600	6965680	15090	15090	15090	15090	0
246	20250114	144500	6965680	15090	15090	15090	15090	0
247	20250114	144400	6965680	15090	15090	15090	15090	0
248	20250114	144300	6965680	15090	15090	15090	15090	0
249	20250114	144200	6965680	15090	15090	15090	15090	0
250	20250114	144100	6965680	15090	15090	15090	15090	0
251	20250114	144000	6965680	15090	15090	15090	15090	0
252	20250114	143900	6965680	15090	15090	15090	15090	0
253	20250114	143800	6965680	15090	15090	15090	15090	0
254	20250114	143700	6965680	15090	15090	15090	15090	0
255	20250114	143600	6965680	15090	15090	15090	15090	0
256	20250114	143500	6965680	15090	15090	15090	15090	10
257	20250114	143400	6814780	15090	15090	15090	15090	0
258	20250114	143300	6814780	15090	15090	15090	15090	0
259	20250114	143200	6814780	15090	15090	15090	15090	0
260	20250114	143100	6814780	15090	15090	15090	15090	0
261	20250114	143000	6814780	15090	15090	15090	15090	0
262	20250114	142900	6814780	15090	15090	15090	15090	0
263	20250114	142800	6814780	15090	15090	15090	15090	0
264	20250114	142700	6814780	15090	15090	15090	15090	0
265	20250114	142600	6814780	15090	15090	15090	15090	0
266	20250114	142500	6814780	15090	15090	15090	15090	0
267	20250114	142400	6814780	15090	15090	15090	15090	0
268	20250114	142300	6814780	15090	15090	15090	15090	0
269	20250114	142200	6814780	15090	15090	15090	15090	0
270	20250114	142100	6814780	15090	15090	15090	15090	0
271	20250114	142000	6814780	15090	15090	15090	15090	0
272	20250114	141900	6814780	15090	15090	15090	15090	0
273	20250114	141800	6814780	15090	15090	15090	15090	0
274	20250114	141700	6814780	15090	15090	15090	15090	0
275	20250114	141600	6814780	15090	15090	15090	15090	0
276	20250114	141500	6814780	15090	15090	15090	15090	0
277	20250114	141400	6814780	15090	15090	15090	15090	0
278	20250114	141300	6814780	15090	15090	15090	15090	0
279	20250114	141200	6814780	15090	15090	15090	15090	0
280	20250114	141100	6814780	15090	15090	15090	15090	0
281	20250114	141000	6814780	15090	15090	15090	15090	0
282	20250114	140900	6814780	15090	15090	15090	15090	0
283	20250114	140800	6814780	15090	15090	15090	15090	0
284	20250114	140700	6814780	15090	15090	15090	15090	0
285	20250114	140600	6814780	15090	15090	15090	15090	0
286	20250114	140500	6814780	15090	15090	15090	15090	0
287	20250114	140400	6814780	15090	15090	15090	15090	0
288	20250114	140300	6814780	15090	15090	15090	15090	0
289	20250114	140200	6814780	15090	15090	15090	15090	0
290	20250114	140100	6814780	15090	15090	15090	15090	0
291	20250114	140000	6814780	15090	15090	15090	15090	0
292	20250114	135900	6814780	15090	15090	15090	15090	0
293	20250114	135800	6814780	15090	15090	15090	15090	0
294	20250114	135700	6814780	15090	15090	15090	15090	0
295	20250114	135600	6814780	15090	15090	15090	15090	0
296	20250114	135500	6814780	15090	15090	15090	15090	0
297	20250114	135400	6814780	15090	15090	15090	15090	0
298	20250114	135300	6814780	15090	15080	15090	15080	10
299	20250114	135200	6663930	15080	15080	15080	15080	0
300	20250114	135100	6663930	15080	15080	15080	15080	0
301	20250114	135000	6663930	15080	15070	15080	15070	30
302	20250114	134900	6211820	15070	15070	15070	15070	0
303	20250114	134800	6211820	15070	15070	15070	15070	0
304	20250114	134700	6211820	15070	15070	15070	15070	0
305	20250114	134600	6211820	15070	15070	15070	15070	0
306	20250114	134500	6211820	15070	15070	15070	15070	0
307	20250114	134400	6211820	15070	15070	15070	15070	0
308	20250114	134300	6211820	15070	15070	15070	15070	0
309	20250114	134200	6211820	15070	15070	15070	15070	0
310	20250114	134100	6211820	15070	15070	15070	15070	0
311	20250114	134000	6211820	15070	15070	15070	15070	0
312	20250114	133900	6211820	15070	15070	15070	15070	0
313	20250114	133800	6211820	15070	15070	15070	15070	0
314	20250114	133700	6211820	15070	15070	15070	15070	0
315	20250114	133600	6211820	15070	15070	15070	15070	0
316	20250114	133500	6211820	15070	15070	15070	15070	0
317	20250114	133400	6211820	15070	15070	15070	15070	0
318	20250114	133300	6211820	15070	15070	15070	15070	0
319	20250114	133200	6211820	15070	15070	15070	15070	0
320	20250114	133100	6211820	15070	15070	15070	15070	0
321	20250114	133000	6211820	15070	15070	15070	15070	0
322	20250114	132900	6211820	15070	15070	15070	15070	0
323	20250114	132800	6211820	15070	15070	15070	15070	0
324	20250114	132700	6211820	15070	15070	15070	15070	0
325	20250114	132600	6211820	15070	15070	15070	15070	0
326	20250114	132500	6211820	15070	15070	15070	15070	0
327	20250114	132400	6211820	15070	15070	15070	15070	0
328	20250114	132300	6211820	15070	15070	15070	15070	0
329	20250114	132200	6211820	15070	15070	15070	15070	0
330	20250114	132100	6211820	15070	15070	15070	15070	1
331	20250114	132000	6196750	14920	14920	14920	14920	0
332	20250114	131900	6196750	14920	14920	14920	14920	0
333	20250114	131800	6196750	14920	14920	14920	14920	0
334	20250114	131700	6196750	14920	14920	14920	14920	0
335	20250114	131600	6196750	14920	14920	14920	14920	0
336	20250114	131500	6196750	14920	14920	14920	14920	0
337	20250114	131400	6196750	14920	14920	14920	14920	0
338	20250114	131300	6196750	14920	14920	14920	14920	0
339	20250114	131200	6196750	14920	14920	14920	14920	0
340	20250114	131100	6196750	14920	14920	14920	14920	0
341	20250114	131000	6196750	14920	14920	14920	14920	0
342	20250114	130900	6196750	14920	14920	14920	14920	0
343	20250114	130800	6196750	14920	14920	14920	14920	0
344	20250114	130700	6196750	14920	14920	14920	14920	0
345	20250114	130600	6196750	14920	14920	14920	14920	0
346	20250114	130500	6196750	14920	14920	14920	14920	0
347	20250114	130400	6196750	14920	14920	14920	14920	6
348	20250114	130300	6107230	14900	14900	14900	14900	0
349	20250114	130200	6107230	14900	14900	14900	14900	0
350	20250114	130100	6107230	14900	14900	14900	14900	0
351	20250114	130000	6107230	14900	14900	14900	14900	0
352	20250114	125900	6107230	14900	14900	14900	14900	0
353	20250114	125800	6107230	14900	14900	14900	14900	0
354	20250114	125700	6107230	14900	14900	14900	14900	0
355	20250114	125600	6107230	14900	14900	14900	14900	0
356	20250114	125500	6107230	14900	14900	14900	14900	0
357	20250114	125400	6107230	14900	14900	14900	14900	0
358	20250114	125300	6107230	14900	14900	14900	14900	0
359	20250114	125200	6107230	14900	14900	14900	14900	0
360	20250114	125100	6107230	14900	14900	14900	14900	0
361	20250114	125000	6107230	14900	14900	14900	14900	0
362	20250114	124900	6107230	14900	14900	14900	14900	0
363	20250114	124800	6107230	14900	14900	14900	14900	0
364	20250114	124700	6107230	14900	14900	14900	14900	0
365	20250114	124600	6107230	14900	14900	14900	14900	0
366	20250114	124500	6107230	14900	14900	14900	14900	0
367	20250114	124400	6107230	14900	14900	14900	14900	0
368	20250114	124300	6107230	14900	14900	14900	14900	0
369	20250114	124200	6107230	14900	14900	14900	14900	0
370	20250114	124100	6107230	14900	14900	14900	14900	0
371	20250114	124000	6107230	14900	14900	14900	14900	0
372	20250114	123900	6107230	14900	14900	14900	14900	0
373	20250114	123800	6107230	14900	14900	14900	14900	0
374	20250114	123700	6107230	14900	14900	14900	14900	0
375	20250114	123600	6107230	14900	14900	14900	14900	0
376	20250114	123500	6107230	14900	14900	14900	14900	0
377	20250114	123400	6107230	14900	14900	14900	14900	0
378	20250114	123300	6107230	14900	14900	14900	14900	0
379	20250114	123200	6107230	14900	14900	14900	14900	0
380	20250114	123100	6107230	14900	14900	14900	14900	0
381	20250114	123000	6107230	14900	14900	14900	14900	0
382	20250114	122900	6107230	14900	14900	14900	14900	0
383	20250114	122800	6107230	14900	14900	14900	14900	0
384	20250114	122700	6107230	14900	14900	14900	14900	0
385	20250114	122600	6107230	14900	14900	14900	14900	0
386	20250114	122500	6107230	14900	14900	14900	14900	0
387	20250114	122400	6107230	14900	14900	14900	14900	0
388	20250114	122300	6107230	14900	14900	14900	14900	0
389	20250114	122200	6107230	14900	14900	14900	14900	0
390	20250114	122100	6107230	14900	14900	14900	14900	0
391	20250114	122000	6107230	14900	14900	14900	14900	0
392	20250114	121900	6107230	14900	14900	14900	14900	0
393	20250114	121800	6107230	14900	14900	14900	14900	0
394	20250114	121700	6107230	14900	14900	14900	14900	0
395	20250114	121600	6107230	14900	14900	14900	14900	0
396	20250114	121500	6107230	14900	14900	14900	14900	0
397	20250114	121400	6107230	14900	14900	14900	14900	0
398	20250114	121300	6107230	14900	14900	14900	14900	0
399	20250114	121200	6107230	14900	14900	14900	14900	0
400	20250114	121100	6107230	14900	14900	14900	14900	0
401	20250114	121000	6107230	14900	14900	14900	14900	0
402	20250114	120900	6107230	14900	14900	14900	14900	0
403	20250114	120800	6107230	14900	14900	14900	14900	0
404	20250114	120700	6107230	14900	14900	14900	14900	0
405	20250114	120600	6107230	14900	14900	14900	14900	0
406	20250114	120500	6107230	14900	14900	14900	14900	0
407	20250114	120400	6107230	14900	14900	14900	14900	0
408	20250114	120300	6107230	14900	14900	14900	14900	0
409	20250114	120200	6107230	14900	14900	14900	14900	0
410	20250114	120100	6107230	14900	14900	14900	14900	0
411	20250114	120000	6107230	14900	14900	14900	14900	0
412	20250114	115900	6107230	14900	14900	14900	14900	0
413	20250114	115800	6107230	14900	14900	14900	14900	0
414	20250114	115700	6107230	14900	14900	14900	14900	0
415	20250114	115600	6107230	14900	14900	14900	14900	0
416	20250114	115500	6107230	14900	14900	14900	14900	1
417	20250114	115400	6092330	15100	15100	15100	15100	0
418	20250114	115300	6092330	15100	15100	15100	15100	0
419	20250114	115200	6092330	15100	15100	15100	15100	0
420	20250114	115100	6092330	15100	15100	15100	15100	0
421	20250114	115000	6092330	15100	15100	15100	15100	0
422	20250114	114900	6092330	15100	15100	15100	15100	0
423	20250114	114800	6092330	15100	15100	15100	15100	0
424	20250114	114700	6092330	15100	15100	15100	15100	0
425	20250114	114600	6092330	15100	15100	15100	15100	0
426	20250114	114500	6092330	15100	15100	15100	15100	0
427	20250114	114400	6092330	15100	15100	15100	15100	0
428	20250114	114300	6092330	15100	15100	15100	15100	0
429	20250114	114200	6092330	15100	15100	15100	15100	0
430	20250114	114100	6092330	15100	15100	15100	15100	0
431	20250114	114000	6092330	15100	15100	15100	15100	0
432	20250114	113900	6092330	15100	15100	15100	15100	0
433	20250114	113800	6092330	15100	15100	15100	15100	0
434	20250114	113700	6092330	15100	15100	15100	15100	0
435	20250114	113600	6092330	15100	15100	15100	15100	0
436	20250114	113500	6092330	15100	15100	15100	15100	0
437	20250114	113400	6092330	15100	15100	15100	15100	0
438	20250114	113300	6092330	15100	15100	15100	15100	0
439	20250114	113200	6092330	15100	15100	15100	15100	0
440	20250114	113100	6092330	15100	15100	15100	15100	0
441	20250114	113000	6092330	15100	15100	15100	15100	0
442	20250114	112900	6092330	15100	15100	15100	15100	0
443	20250114	112800	6092330	15100	15100	15100	15100	0
444	20250114	112700	6092330	15100	15100	15100	15100	0
445	20250114	112600	6092330	15100	15100	15100	15100	0
446	20250114	112500	6092330	15100	15100	15100	15100	1
447	20250114	112400	6077230	15100	15100	15100	15100	0
448	20250114	112300	6077230	15100	15100	15100	15100	0
449	20250114	112200	6077230	15100	15100	15100	15100	0
450	20250114	112100	6077230	15100	15100	15100	15100	0
451	20250114	112000	6077230	15100	15100	15100	15100	0
452	20250114	111900	6077230	15100	15100	15100	15100	0
453	20250114	111800	6077230	15100	15100	15100	15100	0
454	20250114	111700	6077230	15100	15100	15100	15100	0
455	20250114	111600	6077230	15100	15100	15100	15100	1
456	20250114	111500	6062130	15100	15000	15100	15000	10
457	20250114	111400	5911980	15000	15000	15000	15000	0
458	20250114	111300	5911980	15000	15000	15000	15000	0
459	20250114	111200	5911980	15000	15000	15000	15000	0
460	20250114	111100	5911980	15000	15000	15000	15000	0
461	20250114	111000	5911980	15000	15000	15000	15000	0
462	20250114	110900	5911980	15000	15000	15000	15000	3
463	20250114	110800	5866980	15000	15000	15000	15000	40
464	20250114	110700	5266980	15000	15000	15000	15000	0
465	20250114	110600	5266980	15000	15000	15000	15000	0
466	20250114	110500	5266980	15000	15000	15000	15000	0
467	20250114	110400	5266980	15000	15000	15000	15000	0
468	20250114	110300	5266980	15000	15000	15000	15000	0
469	20250114	110200	5266980	15000	15000	15000	15000	0
470	20250114	110100	5266980	15000	15000	15000	15000	18
471	20250114	110000	4996980	15000	15000	15000	15000	0
472	20250114	105900	4996980	15000	15000	15000	15000	0
473	20250114	105800	4996980	15000	15000	15000	15000	0
474	20250114	105700	4996980	15000	15000	15000	15000	0
475	20250114	105600	4996980	15000	15000	15000	15000	0
476	20250114	105500	4996980	15000	15000	15000	15000	0
477	20250114	105400	4996980	15000	15000	15000	15000	0
478	20250114	105300	4996980	15000	15000	15000	15000	0
479	20250114	105200	4996980	15000	15000	15000	15000	0
480	20250114	105100	4996980	15000	15000	15000	15000	0
481	20250114	105000	4996980	15000	15000	15000	15000	0
482	20250114	104900	4996980	15000	15000	15000	15000	0
483	20250114	104800	4996980	15000	15000	15000	15000	0
484	20250114	104700	4996980	15000	15000	15000	15000	0
485	20250114	104600	4996980	15000	15000	15000	15000	0
486	20250114	104500	4996980	15000	15000	15000	15000	0
487	20250114	104400	4996980	15000	15000	15000	15000	0
488	20250114	104300	4996980	15000	15000	15000	15000	0
489	20250114	104200	4996980	15000	15000	15000	15000	0
490	20250114	104100	4996980	15000	15000	15000	15000	0
491	20250114	104000	4996980	15000	15000	15000	15000	0
492	20250114	103900	4996980	15000	15000	15000	15000	0
493	20250114	103800	4996980	15000	15000	15000	15000	0
494	20250114	103700	4996980	15000	15000	15000	15000	0
495	20250114	103600	4996980	15000	15000	15000	15000	0
496	20250114	103500	4996980	15000	15000	15000	15000	0
497	20250114	103400	4996980	15000	15000	15000	15000	0
498	20250114	103300	4996980	15000	15000	15000	15000	0
499	20250114	103200	4996980	15000	15000	15000	15000	0
500	20250114	103100	4996980	15000	15000	15000	15000	0
501	20250114	103000	4996980	15000	15000	15000	15000	0
502	20250114	102900	4996980	15000	15000	15000	15000	0
503	20250114	102800	4996980	15000	15000	15000	15000	0
504	20250114	102700	4996980	15000	15000	15000	15000	0
505	20250114	102600	4996980	15000	15000	15000	15000	0
506	20250114	102500	4996980	15000	15000	15000	15000	0
507	20250114	102400	4996980	15000	15000	15000	15000	0
508	20250114	102300	4996980	15000	15000	15000	15000	0
509	20250114	102200	4996980	15000	15000	15000	15000	0
510	20250114	102100	4996980	15000	15000	15000	15000	0
511	20250114	102000	4996980	15000	15000	15000	15000	0
512	20250114	101900	4996980	15000	14990	15000	14990	5
513	20250114	101800	4922020	14920	14920	14920	14920	0
514	20250114	101700	4922020	14920	14920	14920	14920	0
515	20250114	101600	4922020	14920	14920	14920	14920	0
516	20250114	101500	4922020	14920	14920	14920	14920	0
517	20250114	101400	4922020	14920	14950	14950	14920	27
518	20250114	101300	4518890	15000	15000	15000	15000	0
519	20250114	101200	4518890	15000	15000	15000	15000	0
520	20250114	101100	4518890	15000	15000	15000	15000	0
521	20250114	101000	4518890	15000	15000	15000	15000	0
522	20250114	100900	4518890	15000	15000	15000	15000	0
523	20250114	100800	4518890	15000	15000	15000	15000	0
524	20250114	100700	4518890	15000	15000	15000	15000	0
525	20250114	100600	4518890	15000	15000	15000	15000	0
526	20250114	100500	4518890	15000	15000	15000	15000	0
527	20250114	100400	4518890	15000	15000	15000	15000	0
528	20250114	100300	4518890	15000	15000	15000	15000	0
529	20250114	100200	4518890	15000	15000	15000	15000	0
530	20250114	100100	4518890	15000	15000	15000	15000	0
531	20250114	100000	4518890	15000	15000	15000	15000	0
532	20250114	095900	4518890	15000	15000	15000	15000	0
533	20250114	095800	4518890	15000	15000	15000	15000	0
534	20250114	095700	4518890	15000	15000	15000	15000	0
535	20250114	095600	4518890	15000	15000	15000	15000	0
536	20250114	095500	4518890	15000	15000	15000	15000	0
537	20250114	095400	4518890	15000	15000	15000	15000	0
538	20250114	095300	4518890	15000	15000	15000	15000	1
539	20250114	095200	4503890	15000	15000	15000	15000	0
540	20250114	095100	4503890	15000	14930	15000	14890	231
541	20250114	095000	1057300	15000	15000	15000	15000	0
542	20250114	094900	1057300	15000	15000	15000	15000	0
543	20250114	094800	1057300	15000	15000	15000	15000	0
544	20250114	094700	1057300	15000	15000	15000	15000	0
545	20250114	094600	1057300	15000	15000	15000	15000	0
546	20250114	094500	1057300	15000	15000	15000	15000	0
547	20250114	094400	1057300	15000	15000	15000	15000	0
548	20250114	094300	1057300	15000	15000	15000	15000	0
549	20250114	094200	1057300	15000	15000	15000	15000	0
550	20250114	094100	1057300	15000	15000	15000	15000	0
551	20250114	094000	1057300	15000	15000	15000	15000	0
552	20250114	093900	1057300	15000	15000	15000	15000	0
553	20250114	093800	1057300	15000	15000	15000	15000	0
554	20250114	093700	1057300	15000	15000	15000	15000	0
555	20250114	093600	1057300	15000	15000	15000	15000	0
556	20250114	093500	1057300	15000	15000	15000	15000	0
557	20250114	093400	1057300	15000	15000	15000	15000	0
558	20250114	093300	1057300	15000	15000	15000	15000	0
559	20250114	093200	1057300	15000	15000	15000	15000	0
560	20250114	093100	1057300	15000	15000	15000	15000	1
561	20250114	093000	1042300	15110	15110	15110	15110	0
562	20250114	092900	1042300	15110	15110	15110	15110	0
563	20250114	092800	1042300	15110	15110	15110	15110	0
564	20250114	092700	1042300	15110	15110	15110	15110	0
565	20250114	092600	1042300	15110	15110	15110	15110	15
566	20250114	092500	815650	15130	15130	15130	15130	0
567	20250114	092400	815650	15130	15130	15130	15130	0
568	20250114	092300	815650	15130	15130	15130	15130	0
569	20250114	092200	815650	15130	15130	15130	15130	0
570	20250114	092100	815650	15130	15130	15130	15130	0
571	20250114	092000	815650	15130	15130	15130	15130	0
572	20250114	091900	815650	15130	15130	15130	15130	0
573	20250114	091800	815650	15130	15130	15130	15130	0
574	20250114	091700	815650	15130	15130	15130	15130	0
575	20250114	091600	815650	15130	15130	15130	15130	0
576	20250114	091500	815650	15130	15130	15130	15130	0
577	20250114	091400	815650	15130	15130	15130	15130	0
578	20250114	091300	815650	15130	15130	15130	15130	0
579	20250114	091200	815650	15130	15130	15130	15130	0
580	20250114	091100	815650	15130	15130	15130	15130	0
581	20250114	091000	815650	15130	15130	15130	15130	0
582	20250114	090900	815650	15130	15130	15130	15130	5
583	20250114	090800	740000	15130	15130	15130	15130	0
584	20250114	090700	740000	15130	15130	15130	15130	32
585	20250114	090600	255840	15250	15250	15250	15250	0
586	20250114	090500	255840	15250	15250	15250	15250	0
587	20250114	090400	255840	15250	15250	15250	15250	0
588	20250114	090300	255840	15250	15090	15250	15090	10
589	20250114	090200	104430	15090	15090	15090	15090	0
590	20250114	090100	104430	15090	15090	15090	15090	0
591	20250114	090000	104430	15090	14890	15090	14890	7