KissMeData/008500/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	185100	21468920	11580	11580	11580	11580	10
3	20250110	185000	21468920	11580	11580	11580	11580	0
4	20250110	184900	21468920	11580	11580	11580	11580	0
5	20250110	184800	21468920	11580	11580	11580	11580	0
6	20250110	184700	21468920	11580	11580	11580	11580	0
7	20250110	184600	21468920	11580	11580	11580	11580	0
8	20250110	184500	21468920	11580	11580	11580	11580	0
9	20250110	184400	21468920	11580	11580	11580	11580	0
10	20250110	184300	21468920	11580	11580	11580	11580	0
11	20250110	184200	21468920	11580	11580	11580	11580	0
12	20250110	184100	21468920	11580	11580	11580	11580	0
13	20250110	184000	21468920	11580	11580	11580	11580	0
14	20250110	183900	21468920	11580	11580	11580	11580	0
15	20250110	183800	21468920	11580	11580	11580	11580	0
16	20250110	183700	21468920	11580	11580	11580	11580	0
17	20250110	183600	21468920	11580	11580	11580	11580	0
18	20250110	183500	21468920	11580	11580	11580	11580	0
19	20250110	183400	21468920	11580	11580	11580	11580	0
20	20250110	183300	21468920	11580	11580	11580	11580	0
21	20250110	183200	21468920	11580	11580	11580	11580	0
22	20250110	183100	21468920	11580	11580	11580	11580	0
23	20250110	183000	21468920	11580	11580	11580	11580	0
24	20250110	182900	21468920	11580	11580	11580	11580	0
25	20250110	182800	21468920	11580	11580	11580	11580	0
26	20250110	182700	21468920	11580	11580	11580	11580	0
27	20250110	182600	21468920	11580	11580	11580	11580	0
28	20250110	182500	21468920	11580	11580	11580	11580	0
29	20250110	182400	21468920	11580	11580	11580	11580	0
30	20250110	182300	21468920	11580	11580	11580	11580	0
31	20250110	182200	21468920	11580	11580	11580	11580	0
32	20250110	182100	21468920	11580	11580	11580	11580	10
33	20250110	182000	21468920	11580	11580	11580	11580	0
34	20250110	181900	21468920	11580	11580	11580	11580	0
35	20250110	181800	21468920	11580	11580	11580	11580	0
36	20250110	181700	21468920	11580	11580	11580	11580	0
37	20250110	181600	21468920	11580	11580	11580	11580	0
38	20250110	181500	21468920	11580	11580	11580	11580	0
39	20250110	181400	21468920	11580	11580	11580	11580	0
40	20250110	181300	21468920	11580	11580	11580	11580	0
41	20250110	181200	21468920	11580	11580	11580	11580	0
42	20250110	181100	21468920	11580	11580	11580	11580	0
43	20250110	181000	21468920	11580	11580	11580	11580	0
44	20250110	180900	21468920	11580	11580	11580	11580	0
45	20250110	180800	21468920	11580	11580	11580	11580	0
46	20250110	180700	21468920	11580	11580	11580	11580	0
47	20250110	180600	21468920	11580	11580	11580	11580	0
48	20250110	180500	21468920	11580	11580	11580	11580	0
49	20250110	180400	21468920	11580	11580	11580	11580	0
50	20250110	180300	21468920	11580	11580	11580	11580	0
51	20250110	180200	21468920	11580	11580	11580	11580	0
52	20250110	180100	21468920	11580	11580	11580	11580	0
53	20250110	180000	21468920	11580	11580	11580	11580	0
54	20250110	175900	21468920	11580	11580	11580	11580	0
55	20250110	175800	21468920	11580	11580	11580	11580	0
56	20250110	175700	21468920	11580	11580	11580	11580	0
57	20250110	175600	21468920	11580	11580	11580	11580	0
58	20250110	175500	21468920	11580	11580	11580	11580	0
59	20250110	175400	21468920	11580	11580	11580	11580	0
60	20250110	175300	21468920	11580	11580	11580	11580	0
61	20250110	175200	21468920	11580	11580	11580	11580	0
62	20250110	175100	21468920	11580	11580	11580	11580	10
63	20250110	175000	21468920	11580	11580	11580	11580	0
64	20250110	174900	21468920	11580	11580	11580	11580	0
65	20250110	174800	21468920	11580	11580	11580	11580	0
66	20250110	174700	21468920	11580	11580	11580	11580	0
67	20250110	174600	21468920	11580	11580	11580	11580	0
68	20250110	174500	21468920	11580	11580	11580	11580	0
69	20250110	174400	21468920	11580	11580	11580	11580	0
70	20250110	174300	21468920	11580	11580	11580	11580	0
71	20250110	174200	21468920	11580	11580	11580	11580	0
72	20250110	174100	21468920	11580	11580	11580	11580	0
73	20250110	174000	21468920	11580	11580	11580	11580	0
74	20250110	173900	21468920	11580	11580	11580	11580	0
75	20250110	173800	21468920	11580	11580	11580	11580	0
76	20250110	173700	21468920	11580	11580	11580	11580	0
77	20250110	173600	21468920	11580	11580	11580	11580	0
78	20250110	173500	21468920	11580	11580	11580	11580	0
79	20250110	173400	21468920	11580	11580	11580	11580	0
80	20250110	173300	21468920	11580	11580	11580	11580	0
81	20250110	173200	21468920	11580	11580	11580	11580	0
82	20250110	173100	21468920	11580	11580	11580	11580	0
83	20250110	173000	21468920	11580	11580	11580	11580	0
84	20250110	172900	21468920	11580	11580	11580	11580	0
85	20250110	172800	21468920	11580	11580	11580	11580	0
86	20250110	172700	21468920	11580	11580	11580	11580	0
87	20250110	172600	21468920	11580	11580	11580	11580	0
88	20250110	172500	21468920	11580	11580	11580	11580	0
89	20250110	172400	21468920	11580	11580	11580	11580	0
90	20250110	172300	21468920	11580	11580	11580	11580	0
91	20250110	172200	21468920	11580	11580	11580	11580	0
92	20250110	172100	21468920	11580	11580	11580	11580	10
93	20250110	172000	21468920	11580	11580	11580	11580	0
94	20250110	171900	21468920	11580	11580	11580	11580	0
95	20250110	171800	21468920	11580	11580	11580	11580	0
96	20250110	171700	21468920	11580	11580	11580	11580	0
97	20250110	171600	21468920	11580	11580	11580	11580	0
98	20250110	171500	21468920	11580	11580	11580	11580	0
99	20250110	171400	21468920	11580	11580	11580	11580	0
100	20250110	171300	21468920	11580	11580	11580	11580	0
101	20250110	171200	21468920	11580	11580	11580	11580	0
102	20250110	171100	21468920	11580	11580	11580	11580	0
103	20250110	171000	21468920	11580	11580	11580	11580	0
104	20250110	170900	21468920	11580	11580	11580	11580	0
105	20250110	170800	21468920	11580	11580	11580	11580	0
106	20250110	170700	21468920	11580	11580	11580	11580	0
107	20250110	170600	21468920	11580	11580	11580	11580	0
108	20250110	170500	21468920	11580	11580	11580	11580	0
109	20250110	170400	21468920	11580	11580	11580	11580	0
110	20250110	170300	21468920	11580	11580	11580	11580	0
111	20250110	170200	21468920	11580	11580	11580	11580	0
112	20250110	170100	21468920	11580	11580	11580	11580	0
113	20250110	170000	21468920	11580	11580	11580	11580	0
114	20250110	165900	21468920	11580	11580	11580	11580	0
115	20250110	165800	21468920	11580	11580	11580	11580	0
116	20250110	165700	21468920	11580	11580	11580	11580	0
117	20250110	165600	21468920	11580	11580	11580	11580	0
118	20250110	165500	21468920	11580	11580	11580	11580	0
119	20250110	165400	21468920	11580	11580	11580	11580	0
120	20250110	165300	21468920	11580	11580	11580	11580	0
121	20250110	165200	21468920	11580	11580	11580	11580	0
122	20250110	165100	21468920	11580	11580	11580	11580	10
123	20250110	165000	21468920	11580	11580	11580	11580	0
124	20250110	164900	21468920	11580	11580	11580	11580	0
125	20250110	164800	21468920	11580	11580	11580	11580	0
126	20250110	164700	21468920	11580	11580	11580	11580	0
127	20250110	164600	21468920	11580	11580	11580	11580	0
128	20250110	164500	21468920	11580	11580	11580	11580	0
129	20250110	164400	21468920	11580	11580	11580	11580	0
130	20250110	164300	21468920	11580	11580	11580	11580	0
131	20250110	164200	21468920	11580	11580	11580	11580	0
132	20250110	164100	21468920	11580	11580	11580	11580	0
133	20250110	164000	21468920	11580	11580	11580	11580	0
134	20250110	163900	21468920	11580	11580	11580	11580	0
135	20250110	163800	21468920	11580	11580	11580	11580	0
136	20250110	163700	21468920	11580	11580	11580	11580	0
137	20250110	163600	21468920	11580	11580	11580	11580	0
138	20250110	163500	21468920	11580	11580	11580	11580	0
139	20250110	163400	21468920	11580	11580	11580	11580	0
140	20250110	163300	21468920	11580	11580	11580	11580	0
141	20250110	163200	21468920	11580	11580	11580	11580	0
142	20250110	163100	21468920	11580	11580	11580	11580	0
143	20250110	163000	21468920	11580	11580	11580	11580	0
144	20250110	162900	21468920	11580	11580	11580	11580	0
145	20250110	162800	21468920	11580	11580	11580	11580	0
146	20250110	162700	21468920	11580	11580	11580	11580	0
147	20250110	162600	21468920	11580	11580	11580	11580	0
148	20250110	162500	21468920	11580	11580	11580	11580	0
149	20250110	162400	21468920	11580	11580	11580	11580	0
150	20250110	162300	21468920	11580	11580	11580	11580	0
151	20250110	162200	21468920	11580	11580	11580	11580	0
152	20250110	162100	21468920	11580	11580	11580	11580	10
153	20250110	162000	21468920	11580	11580	11580	11580	0
154	20250110	161900	21468920	11580	11580	11580	11580	0
155	20250110	161800	21468920	11580	11580	11580	11580	0
156	20250110	161700	21468920	11580	11580	11580	11580	0
157	20250110	161600	21468920	11580	11580	11580	11580	0
158	20250110	161500	21468920	11580	11580	11580	11580	0
159	20250110	161400	21468920	11580	11580	11580	11580	0
160	20250110	161300	21468920	11580	11580	11580	11580	0
161	20250110	161200	21468920	11580	11580	11580	11580	0
162	20250110	161100	21468920	11580	11580	11580	11580	0
163	20250110	161000	21468920	11580	11580	11580	11580	0
164	20250110	160900	21468920	11580	11580	11580	11580	0
165	20250110	160800	21468920	11580	11580	11580	11580	0
166	20250110	160700	21468920	11580	11580	11580	11580	0
167	20250110	160600	21468920	11580	11580	11580	11580	0
168	20250110	160500	21468920	11580	11580	11580	11580	0
169	20250110	160400	21468920	11580	11580	11580	11580	0
170	20250110	160300	21468920	11580	11580	11580	11580	0
171	20250110	160200	21468920	11580	11580	11580	11580	0
172	20250110	160100	21468920	11580	11580	11580	11580	0
173	20250110	160000	21468920	11580	11580	11580	11580	0
174	20250110	155900	21468920	11580	11580	11580	11580	0
175	20250110	155800	21468920	11580	11580	11580	11580	0
176	20250110	155700	21468920	11580	11580	11580	11580	0
177	20250110	155600	21468920	11580	11580	11580	11580	0
178	20250110	155500	21468920	11580	11580	11580	11580	0
179	20250110	155400	21468920	11580	11580	11580	11580	0
180	20250110	155300	21468920	11580	11580	11580	11580	0
181	20250110	155200	21468920	11580	11580	11580	11580	0
182	20250110	155100	21468920	11580	11580	11580	11580	10
183	20250110	155000	21468920	11580	11580	11580	11580	0
184	20250110	154900	21468920	11580	11580	11580	11580	0
185	20250110	154800	21468920	11580	11580	11580	11580	0
186	20250110	154700	21468920	11580	11580	11580	11580	0
187	20250110	154600	21468920	11580	11580	11580	11580	0
188	20250110	154500	21468920	11580	11580	11580	11580	0
189	20250110	154400	21468920	11580	11580	11580	11580	0
190	20250110	154300	21468920	11580	11580	11580	11580	0
191	20250110	154200	21468920	11580	11580	11580	11580	0
192	20250110	154100	21468920	11580	11580	11580	11580	0
193	20250110	154000	21468920	11580	11580	11580	11580	0
194	20250110	153900	21468920	11580	11580	11580	11580	0
195	20250110	153800	21468920	11580	11580	11580	11580	0
196	20250110	153700	21468920	11580	11580	11580	11580	0
197	20250110	153600	21468920	11580	11580	11580	11580	0
198	20250110	153500	21468920	11580	11580	11580	11580	0
199	20250110	153400	21468920	11580	11580	11580	11580	0
200	20250110	153300	21468920	11580	11580	11580	11580	0
201	20250110	153200	21468920	11580	11580	11580	11580	0
202	20250110	153100	21468920	11580	11580	11580	11580	0
203	20250110	153000	21468920	11580	11580	11580	11580	10
204	20250110	152900	21353120	11580	11580	11580	11580	0
205	20250110	152800	21353120	11580	11580	11580	11580	0
206	20250110	152700	21353120	11580	11580	11580	11580	0
207	20250110	152600	21353120	11580	11580	11580	11580	0
208	20250110	152500	21353120	11580	11580	11580	11580	0
209	20250110	152400	21353120	11580	11580	11580	11580	0
210	20250110	152300	21353120	11580	11580	11580	11580	0
211	20250110	152200	21353120	11580	11580	11580	11580	0
212	20250110	152100	21353120	11580	11580	11580	11580	0
213	20250110	152000	21353120	11580	11580	11580	11580	0
214	20250110	151900	21353120	11580	11580	11580	11580	4
215	20250110	151800	21306800	11630	11630	11630	11630	0
216	20250110	151700	21306800	11630	11630	11630	11630	0
217	20250110	151600	21306800	11630	11630	11630	11630	0
218	20250110	151500	21306800	11630	11630	11630	11630	2
219	20250110	151400	21283540	11580	11580	11580	11580	0
220	20250110	151300	21283540	11580	11580	11580	11580	0
221	20250110	151200	21283540	11580	11580	11580	11580	0
222	20250110	151100	21283540	11580	11580	11580	11580	0
223	20250110	151000	21283540	11580	11630	11630	11580	3
224	20250110	150900	21248700	11630	11630	11630	11630	0
225	20250110	150800	21248700	11630	11630	11630	11630	0
226	20250110	150700	21248700	11630	11630	11630	11630	3
227	20250110	150600	21213810	11630	11630	11630	11630	0
228	20250110	150500	21213810	11630	11630	11630	11630	12
229	20250110	150400	21074250	11580	11580	11580	11580	0
230	20250110	150300	21074250	11580	11580	11580	11580	0
231	20250110	150200	21074250	11580	11580	11580	11580	0
232	20250110	150100	21074250	11580	11580	11580	11580	16
233	20250110	150000	20888970	11580	11580	11580	11580	0
234	20250110	145900	20888970	11580	11580	11580	11580	0
235	20250110	145800	20888970	11580	11580	11580	11580	0
236	20250110	145700	20888970	11580	11580	11580	11580	0
237	20250110	145600	20888970	11580	11580	11580	11580	0
238	20250110	145500	20888970	11580	11580	11580	11580	0
239	20250110	145400	20888970	11580	11580	11580	11580	0
240	20250110	145300	20888970	11580	11580	11580	11580	0
241	20250110	145200	20888970	11580	11580	11580	11580	0
242	20250110	145100	20888970	11580	11580	11580	11580	0
243	20250110	145000	20888970	11580	11580	11580	11580	0
244	20250110	144900	20888970	11580	11580	11580	11580	3
245	20250110	144800	20854230	11570	11570	11570	11570	0
246	20250110	144700	20854230	11570	11570	11570	11570	0
247	20250110	144600	20854230	11570	11570	11570	11570	0
248	20250110	144500	20854230	11570	11570	11570	11570	0
249	20250110	144400	20854230	11570	11570	11570	11570	0
250	20250110	144300	20854230	11570	11570	11570	11570	0
251	20250110	144200	20854230	11570	11570	11570	11570	0
252	20250110	144100	20854230	11570	11570	11570	11570	0
253	20250110	144000	20854230	11570	11570	11570	11570	0
254	20250110	143900	20854230	11570	11570	11570	11570	0
255	20250110	143800	20854230	11570	11570	11570	11570	0
256	20250110	143700	20854230	11570	11570	11570	11570	1
257	20250110	143600	20842660	11580	11580	11580	11580	0
258	20250110	143500	20842660	11580	11580	11580	11580	0
259	20250110	143400	20842660	11580	11580	11580	11580	0
260	20250110	143300	20842660	11580	11580	11580	11580	0
261	20250110	143200	20842660	11580	11580	11580	11580	0
262	20250110	143100	20842660	11580	11580	11580	11580	0
263	20250110	143000	20842660	11580	11580	11580	11580	8
264	20250110	142900	20750020	11580	11580	11580	11580	0
265	20250110	142800	20750020	11580	11580	11580	11580	0
266	20250110	142700	20750020	11580	11580	11580	11580	0
267	20250110	142600	20750020	11580	11580	11580	11580	0
268	20250110	142500	20750020	11580	11580	11580	11580	0
269	20250110	142400	20750020	11580	11580	11580	11580	0
270	20250110	142300	20750020	11580	11580	11580	11580	0
271	20250110	142200	20750020	11580	11580	11580	11580	0
272	20250110	142100	20750020	11580	11580	11580	11580	0
273	20250110	142000	20750020	11580	11580	11580	11580	0
274	20250110	141900	20750020	11580	11580	11580	11580	0
275	20250110	141800	20750020	11580	11580	11580	11580	0
276	20250110	141700	20750020	11580	11580	11580	11580	0
277	20250110	141600	20750020	11580	11580	11580	11580	0
278	20250110	141500	20750020	11580	11580	11580	11580	0
279	20250110	141400	20750020	11580	11580	11580	11580	0
280	20250110	141300	20750020	11580	11580	11580	11580	0
281	20250110	141200	20750020	11580	11580	11580	11580	0
282	20250110	141100	20750020	11580	11580	11580	11580	0
283	20250110	141000	20750020	11580	11580	11580	11580	0
284	20250110	140900	20750020	11580	11580	11580	11580	0
285	20250110	140800	20750020	11580	11580	11580	11580	0
286	20250110	140700	20750020	11580	11580	11580	11580	0
287	20250110	140600	20750020	11580	11580	11580	11580	0
288	20250110	140500	20750020	11580	11580	11580	11580	0
289	20250110	140400	20750020	11580	11580	11580	11580	0
290	20250110	140300	20750020	11580	11580	11580	11580	0
291	20250110	140200	20750020	11580	11580	11580	11580	0
292	20250110	140100	20750020	11580	11580	11580	11580	0
293	20250110	140000	20750020	11580	11580	11580	11580	0
294	20250110	135900	20750020	11580	11580	11580	11580	0
295	20250110	135800	20750020	11580	11580	11580	11580	0
296	20250110	135700	20750020	11580	11580	11580	11580	0
297	20250110	135600	20750020	11580	11580	11580	11580	0
298	20250110	135500	20750020	11580	11580	11580	11580	0
299	20250110	135400	20750020	11580	11580	11580	11580	0
300	20250110	135300	20750020	11580	11580	11580	11580	0
301	20250110	135200	20750020	11580	11580	11580	11580	0
302	20250110	135100	20750020	11580	11580	11580	11580	0
303	20250110	135000	20750020	11580	11580	11580	11580	0
304	20250110	134900	20750020	11580	11580	11580	11580	0
305	20250110	134800	20750020	11580	11580	11580	11580	0
306	20250110	134700	20750020	11580	11580	11580	11580	0
307	20250110	134600	20750020	11580	11580	11580	11580	0
308	20250110	134500	20750020	11580	11580	11580	11580	0
309	20250110	134400	20750020	11580	11580	11580	11580	0
310	20250110	134300	20750020	11580	11580	11580	11580	0
311	20250110	134200	20750020	11580	11580	11580	11580	0
312	20250110	134100	20750020	11580	11580	11580	11580	0
313	20250110	134000	20750020	11580	11580	11580	11580	0
314	20250110	133900	20750020	11580	11580	11580	11580	0
315	20250110	133800	20750020	11580	11580	11580	11580	0
316	20250110	133700	20750020	11580	11580	11580	11580	0
317	20250110	133600	20750020	11580	11580	11580	11580	0
318	20250110	133500	20750020	11580	11580	11580	11580	0
319	20250110	133400	20750020	11580	11580	11580	11580	4
320	20250110	133300	20703700	11580	11580	11580	11580	0
321	20250110	133200	20703700	11580	11580	11580	11580	0
322	20250110	133100	20703700	11580	11580	11580	11580	0
323	20250110	133000	20703700	11580	11580	11580	11580	0
324	20250110	132900	20703700	11580	11580	11580	11580	0
325	20250110	132800	20703700	11580	11580	11580	11580	0
326	20250110	132700	20703700	11580	11580	11580	11580	0
327	20250110	132600	20703700	11580	11580	11580	11580	0
328	20250110	132500	20703700	11580	11580	11580	11580	0
329	20250110	132400	20703700	11580	11580	11580	11580	0
330	20250110	132300	20703700	11580	11580	11580	11580	0
331	20250110	132200	20703700	11580	11580	11580	11580	0
332	20250110	132100	20703700	11580	11580	11580	11580	0
333	20250110	132000	20703700	11580	11580	11580	11580	0
334	20250110	131900	20703700	11580	11580	11580	11580	0
335	20250110	131800	20703700	11580	11580	11580	11580	0
336	20250110	131700	20703700	11580	11580	11580	11580	2
337	20250110	131600	20680540	11570	11570	11570	11570	0
338	20250110	131500	20680540	11570	11570	11570	11570	0
339	20250110	131400	20680540	11570	11570	11570	11570	0
340	20250110	131300	20680540	11570	11570	11570	11570	0
341	20250110	131200	20680540	11570	11570	11570	11570	0
342	20250110	131100	20680540	11570	11570	11570	11570	0
343	20250110	131000	20680540	11570	11570	11570	11570	0
344	20250110	130900	20680540	11570	11570	11570	11570	0
345	20250110	130800	20680540	11570	11570	11570	11570	0
346	20250110	130700	20680540	11570	11570	11570	11570	0
347	20250110	130600	20680540	11570	11570	11570	11570	0
348	20250110	130500	20680540	11570	11570	11570	11570	0
349	20250110	130400	20680540	11570	11570	11570	11570	0
350	20250110	130300	20680540	11570	11570	11570	11570	0
351	20250110	130200	20680540	11570	11570	11570	11570	0
352	20250110	130100	20680540	11570	11570	11570	11570	0
353	20250110	130000	20680540	11570	11570	11570	11570	0
354	20250110	125900	20680540	11570	11570	11570	11570	0
355	20250110	125800	20680540	11570	11570	11570	11570	0
356	20250110	125700	20680540	11570	11570	11570	11570	0
357	20250110	125600	20680540	11570	11570	11570	11570	0
358	20250110	125500	20680540	11570	11570	11570	11570	0
359	20250110	125400	20680540	11570	11570	11570	11570	0
360	20250110	125300	20680540	11570	11570	11570	11570	0
361	20250110	125200	20680540	11570	11570	11570	11570	0
362	20250110	125100	20680540	11570	11570	11570	11570	0
363	20250110	125000	20680540	11570	11570	11570	11570	0
364	20250110	124900	20680540	11570	11570	11570	11570	0
365	20250110	124800	20680540	11570	11570	11570	11570	0
366	20250110	124700	20680540	11570	11570	11570	11570	0
367	20250110	124600	20680540	11570	11570	11570	11570	0
368	20250110	124500	20680540	11570	11570	11570	11570	0
369	20250110	124400	20680540	11570	11570	11570	11570	0
370	20250110	124300	20680540	11570	11570	11570	11570	0
371	20250110	124200	20680540	11570	11570	11570	11570	0
372	20250110	124100	20680540	11570	11570	11570	11570	0
373	20250110	124000	20680540	11570	11570	11570	11570	0
374	20250110	123900	20680540	11570	11570	11570	11570	0
375	20250110	123800	20680540	11570	11570	11570	11570	2
376	20250110	123700	20657400	11630	11630	11630	11630	0
377	20250110	123600	20657400	11630	11630	11630	11630	0
378	20250110	123500	20657400	11630	11630	11630	11630	0
379	20250110	123400	20657400	11630	11630	11630	11630	0
380	20250110	123300	20657400	11630	11630	11630	11630	14
381	20250110	123200	20494580	11580	11580	11580	11580	0
382	20250110	123100	20494580	11580	11580	11580	11580	0
383	20250110	123000	20494580	11580	11580	11580	11580	0
384	20250110	122900	20494580	11580	11580	11580	11580	71
385	20250110	122800	19672400	11580	11580	11580	11580	0
386	20250110	122700	19672400	11580	11580	11580	11580	0
387	20250110	122600	19672400	11580	11580	11580	11580	0
388	20250110	122500	19672400	11580	11580	11580	11580	0
389	20250110	122400	19672400	11580	11580	11580	11580	1
390	20250110	122300	19660820	11570	11570	11570	11570	0
391	20250110	122200	19660820	11570	11570	11570	11570	0
392	20250110	122100	19660820	11570	11570	11570	11570	0
393	20250110	122000	19660820	11570	11570	11570	11570	0
394	20250110	121900	19660820	11570	11570	11570	11570	1
395	20250110	121800	19649250	11570	11570	11570	11570	2
396	20250110	121700	19626110	11570	11570	11570	11570	0
397	20250110	121600	19626110	11570	11570	11570	11570	0
398	20250110	121500	19626110	11570	11570	11570	11570	3
399	20250110	121400	19591400	11570	11570	11570	11570	0
400	20250110	121300	19591400	11570	11570	11570	11570	0
401	20250110	121200	19591400	11570	11570	11570	11570	0
402	20250110	121100	19591400	11570	11570	11570	11570	0
403	20250110	121000	19591400	11570	11570	11570	11570	1
404	20250110	120900	19579830	11570	11570	11570	11570	0
405	20250110	120800	19579830	11570	11570	11570	11570	0
406	20250110	120700	19579830	11570	11570	11570	11570	0
407	20250110	120600	19579830	11570	11570	11570	11570	0
408	20250110	120500	19579830	11570	11570	11570	11570	0
409	20250110	120400	19579830	11570	11570	11570	11570	0
410	20250110	120300	19579830	11570	11570	11570	11570	0
411	20250110	120200	19579830	11570	11570	11570	11570	0
412	20250110	120100	19579830	11570	11570	11570	11570	0
413	20250110	120000	19579830	11570	11570	11570	11570	0
414	20250110	115900	19579830	11570	11570	11570	11570	0
415	20250110	115800	19579830	11570	11570	11570	11570	0
416	20250110	115700	19579830	11570	11570	11570	11570	0
417	20250110	115600	19579830	11570	11570	11570	11570	0
418	20250110	115500	19579830	11570	11570	11570	11570	0
419	20250110	115400	19579830	11570	11570	11570	11570	0
420	20250110	115300	19579830	11570	11570	11570	11570	0
421	20250110	115200	19579830	11570	11570	11570	11570	0
422	20250110	115100	19579830	11570	11570	11570	11570	0
423	20250110	115000	19579830	11570	11570	11570	11570	0
424	20250110	114900	19579830	11570	11570	11570	11570	0
425	20250110	114800	19579830	11570	11570	11570	11570	0
426	20250110	114700	19579830	11570	11570	11570	11570	0
427	20250110	114600	19579830	11570	11570	11570	11570	0
428	20250110	114500	19579830	11570	11570	11570	11570	0
429	20250110	114400	19579830	11570	11570	11570	11570	0
430	20250110	114300	19579830	11570	11570	11570	11570	1
431	20250110	114200	19568260	11570	11570	11570	11570	0
432	20250110	114100	19568260	11570	11570	11570	11570	0
433	20250110	114000	19568260	11570	11570	11570	11570	15
434	20250110	113900	19394710	11580	11580	11580	11580	0
435	20250110	113800	19394710	11580	11580	11580	11580	0
436	20250110	113700	19394710	11580	11580	11580	11580	0
437	20250110	113600	19394710	11580	11580	11580	11580	0
438	20250110	113500	19394710	11580	11580	11580	11580	0
439	20250110	113400	19394710	11580	11580	11580	11580	0
440	20250110	113300	19394710	11580	11580	11580	11580	0
441	20250110	113200	19394710	11580	11580	11580	11580	0
442	20250110	113100	19394710	11580	11580	11580	11580	0
443	20250110	113000	19394710	11580	11580	11580	11580	0
444	20250110	112900	19394710	11580	11580	11580	11580	0
445	20250110	112800	19394710	11580	11580	11580	11580	0
446	20250110	112700	19394710	11580	11580	11580	11580	0
447	20250110	112600	19394710	11580	11580	11580	11580	0
448	20250110	112500	19394710	11580	11580	11580	11580	0
449	20250110	112400	19394710	11580	11580	11580	11580	0
450	20250110	112300	19394710	11580	11580	11580	11580	0
451	20250110	112200	19394710	11580	11580	11580	11580	0
452	20250110	112100	19394710	11580	11580	11580	11580	0
453	20250110	112000	19394710	11580	11580	11580	11580	0
454	20250110	111900	19394710	11580	11580	11580	11580	0
455	20250110	111800	19394710	11580	11580	11580	11580	0
456	20250110	111700	19394710	11580	11580	11580	11580	0
457	20250110	111600	19394710	11580	11580	11580	11580	0
458	20250110	111500	19394710	11580	11580	11580	11580	0
459	20250110	111400	19394710	11580	11580	11580	11580	0
460	20250110	111300	19394710	11580	11580	11580	11580	0
461	20250110	111200	19394710	11580	11580	11580	11580	0
462	20250110	111100	19394710	11580	11580	11580	11580	0
463	20250110	111000	19394710	11580	11580	11580	11580	0
464	20250110	110900	19394710	11580	11580	11580	11580	3
465	20250110	110800	19359970	11580	11580	11580	11580	0
466	20250110	110700	19359970	11580	11580	11580	11580	0
467	20250110	110600	19359970	11580	11580	11580	11580	0
468	20250110	110500	19359970	11580	11580	11580	11580	0
469	20250110	110400	19359970	11580	11580	11580	11580	0
470	20250110	110300	19359970	11580	11580	11580	11580	0
471	20250110	110200	19359970	11580	11580	11580	11580	0
472	20250110	110100	19359970	11580	11580	11580	11580	0
473	20250110	110000	19359970	11580	11580	11580	11580	1
474	20250110	105900	19348390	11600	11600	11600	11600	0
475	20250110	105800	19348390	11600	11600	11600	11600	0
476	20250110	105700	19348390	11600	11600	11600	11600	0
477	20250110	105600	19348390	11600	11600	11600	11600	0
478	20250110	105500	19348390	11600	11600	11600	11600	0
479	20250110	105400	19348390	11600	11600	11600	11600	0
480	20250110	105300	19348390	11600	11600	11600	11600	0
481	20250110	105200	19348390	11600	11600	11600	11600	0
482	20250110	105100	19348390	11600	11600	11600	11600	0
483	20250110	105000	19348390	11600	11610	11610	11600	8
484	20250110	104900	19255570	11610	11610	11610	11610	0
485	20250110	104800	19255570	11610	11610	11610	11610	0
486	20250110	104700	19255570	11610	11610	11610	11610	0
487	20250110	104600	19255570	11610	11610	11610	11610	0
488	20250110	104500	19255570	11610	11610	11610	11610	0
489	20250110	104400	19255570	11610	11610	11610	11610	0
490	20250110	104300	19255570	11610	11610	11610	11610	0
491	20250110	104200	19255570	11610	11610	11610	11610	0
492	20250110	104100	19255570	11610	11610	11610	11610	0
493	20250110	104000	19255570	11610	11610	11610	11610	0
494	20250110	103900	19255570	11610	11610	11610	11610	0
495	20250110	103800	19255570	11610	11610	11610	11610	0
496	20250110	103700	19255570	11610	11610	11610	11610	0
497	20250110	103600	19255570	11610	11610	11610	11610	0
498	20250110	103500	19255570	11610	11610	11610	11610	0
499	20250110	103400	19255570	11610	11610	11610	11610	0
500	20250110	103300	19255570	11610	11610	11610	11610	0
501	20250110	103200	19255570	11610	11610	11610	11610	0
502	20250110	103100	19255570	11610	11610	11610	11610	0
503	20250110	103000	19255570	11610	11610	11610	11610	0
504	20250110	102900	19255570	11610	11610	11610	11610	0
505	20250110	102800	19255570	11610	11610	11610	11610	0
506	20250110	102700	19255570	11610	11610	11610	11610	0
507	20250110	102600	19255570	11610	11610	11610	11610	0
508	20250110	102500	19255570	11610	11610	11610	11610	0
509	20250110	102400	19255570	11610	11610	11610	11610	0
510	20250110	102300	19255570	11610	11610	11610	11610	0
511	20250110	102200	19255570	11610	11610	11610	11610	0
512	20250110	102100	19255570	11610	11610	11610	11610	0
513	20250110	102000	19255570	11610	11610	11610	11610	0
514	20250110	101900	19255570	11610	11610	11610	11610	0
515	20250110	101800	19255570	11610	11610	11610	11610	0
516	20250110	101700	19255570	11610	11610	11610	11610	0
517	20250110	101600	19255570	11610	11610	11610	11610	0
518	20250110	101500	19255570	11610	11610	11610	11610	0
519	20250110	101400	19255570	11610	11610	11610	11610	0
520	20250110	101300	19255570	11610	11610	11610	11610	0
521	20250110	101200	19255570	11610	11610	11610	11610	0
522	20250110	101100	19255570	11610	11610	11610	11610	0
523	20250110	101000	19255570	11610	11610	11610	11610	0
524	20250110	100900	19255570	11610	11610	11610	11610	0
525	20250110	100800	19255570	11610	11610	11610	11610	0
526	20250110	100700	19255570	11610	11610	11610	11610	0
527	20250110	100600	19255570	11610	11610	11610	11610	0
528	20250110	100500	19255570	11610	11610	11610	11610	0
529	20250110	100400	19255570	11610	11610	11610	11610	0
530	20250110	100300	19255570	11610	11610	11610	11610	0
531	20250110	100200	19255570	11610	11610	11610	11610	0
532	20250110	100100	19255570	11610	11610	11610	11610	0
533	20250110	100000	19255570	11610	11610	11610	11610	1
534	20250110	095900	19243960	11600	11600	11600	11600	0
535	20250110	095800	19243960	11600	11600	11600	11600	0
536	20250110	095700	19243960	11600	11600	11600	11600	0
537	20250110	095600	19243960	11600	11600	11600	11600	0
538	20250110	095500	19243960	11600	11600	11600	11600	0
539	20250110	095400	19243960	11600	11600	11600	11600	0
540	20250110	095300	19243960	11600	11600	11600	11600	4
541	20250110	095200	19197560	11560	11560	11560	11560	0
542	20250110	095100	19197560	11560	11560	11560	11560	0
543	20250110	095000	19197560	11560	11560	11560	11560	0
544	20250110	094900	19197560	11560	11560	11560	11560	0
545	20250110	094800	19197560	11560	11560	11560	11560	12
546	20250110	094700	19058840	11600	11600	11600	11600	0
547	20250110	094600	19058840	11600	11600	11600	11600	0
548	20250110	094500	19058840	11600	11600	11600	11600	0
549	20250110	094400	19058840	11600	11660	11660	11600	523
550	20250110	094300	12986750	11660	11660	11660	11660	0
551	20250110	094200	12986750	11660	11660	11660	11660	109
552	20250110	094100	11715810	11660	11680	11680	11660	40
553	20250110	094000	11249390	11660	11660	11660	11660	0
554	20250110	093900	11249390	11660	11660	11660	11660	0
555	20250110	093800	11249390	11660	11660	11660	11660	0
556	20250110	093700	11249390	11660	11660	11660	11660	0
557	20250110	093600	11249390	11660	11660	11660	11660	0
558	20250110	093500	11249390	11660	11660	11660	11660	0
559	20250110	093400	11249390	11660	11660	11660	11660	7
560	20250110	093300	11167770	11660	11660	11660	11660	0
561	20250110	093200	11167770	11660	11660	11660	11660	0
562	20250110	093100	11167770	11660	11660	11660	11660	0
563	20250110	093000	11167770	11660	11660	11660	11660	0
564	20250110	092900	11167770	11660	11660	11660	11660	19
565	20250110	092800	10946230	11660	11660	11660	11660	0
566	20250110	092700	10946230	11660	11660	11660	11660	0
567	20250110	092600	10946230	11660	11660	11660	11660	0
568	20250110	092500	10946230	11660	11660	11660	11660	0
569	20250110	092400	10946230	11660	11660	11660	11660	0
570	20250110	092300	10946230	11660	11660	11660	11660	0
571	20250110	092200	10946230	11660	11660	11660	11660	0
572	20250110	092100	10946230	11660	11660	11660	11660	0
573	20250110	092000	10946230	11660	11660	11660	11660	0
574	20250110	091900	10946230	11660	11660	11660	11660	0
575	20250110	091800	10946230	11660	11660	11660	11660	0
576	20250110	091700	10946230	11660	11660	11660	11660	51
577	20250110	091600	10351570	11670	11670	11670	11670	0
578	20250110	091500	10351570	11670	11670	11670	11670	1
579	20250110	091400	10339900	11670	11670	11670	11670	6
580	20250110	091300	10269880	11670	11670	11670	11670	0
581	20250110	091200	10269880	11670	11670	11670	11670	0
582	20250110	091100	10269880	11670	11670	11670	11670	0
583	20250110	091000	10269880	11670	11670	11670	11670	1
584	20250110	090900	10258210	11690	11690	11690	11690	1
585	20250110	090800	10246520	11720	11720	11720	11720	15
586	20250110	090700	10070720	11720	11720	11720	11720	0
587	20250110	090600	10070720	11720	11720	11720	11720	31
588	20250110	090500	9707400	11720	11720	11720	11720	438
589	20250110	090400	4574040	11720	11720	11720	11720	0
590	20250110	090300	4574040	11720	11720	11720	11720	22
591	20250110	090200	4316200	11720	11720	11720	11720	0
592	20250110	090100	4316200	11720	11720	11720	11720	66
593	20250110	090000	3542680	11720	11720	11720	11720	275