KissMeData/003120/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	183900	129708640	15780	15780	15780	15780	38
3	20250122	183800	129708640	15780	15780	15780	15780	0
4	20250122	183700	129708640	15780	15780	15780	15780	0
5	20250122	183600	129708640	15780	15780	15780	15780	0
6	20250122	183500	129708640	15780	15780	15780	15780	0
7	20250122	183400	129708640	15780	15780	15780	15780	0
8	20250122	183300	129708640	15780	15780	15780	15780	0
9	20250122	183200	129708640	15780	15780	15780	15780	0
10	20250122	183100	129708640	15780	15780	15780	15780	0
11	20250122	183000	129708640	15780	15780	15780	15780	0
12	20250122	182900	129708640	15780	15780	15780	15780	0
13	20250122	182800	129708640	15780	15780	15780	15780	0
14	20250122	182700	129708640	15780	15780	15780	15780	0
15	20250122	182600	129708640	15780	15780	15780	15780	0
16	20250122	182500	129708640	15780	15780	15780	15780	0
17	20250122	182400	129708640	15780	15780	15780	15780	0
18	20250122	182300	129708640	15780	15780	15780	15780	0
19	20250122	182200	129708640	15780	15780	15780	15780	0
20	20250122	182100	129708640	15780	15780	15780	15780	0
21	20250122	182000	129708640	15780	15780	15780	15780	0
22	20250122	181900	129708640	15780	15780	15780	15780	0
23	20250122	181800	129708640	15780	15780	15780	15780	0
24	20250122	181700	129708640	15780	15780	15780	15780	0
25	20250122	181600	129708640	15780	15780	15780	15780	0
26	20250122	181500	129708640	15780	15780	15780	15780	0
27	20250122	181400	129708640	15780	15780	15780	15780	0
28	20250122	181300	129708640	15780	15780	15780	15780	0
29	20250122	181200	129708640	15780	15780	15780	15780	0
30	20250122	181100	129708640	15780	15780	15780	15780	0
31	20250122	181000	129708640	15780	15780	15780	15780	0
32	20250122	180900	129708640	15780	15780	15780	15780	38
33	20250122	180800	129708640	15780	15780	15780	15780	0
34	20250122	180700	129708640	15780	15780	15780	15780	0
35	20250122	180600	129708640	15780	15780	15780	15780	0
36	20250122	180500	129708640	15780	15780	15780	15780	0
37	20250122	180400	129708640	15780	15780	15780	15780	0
38	20250122	180300	129708640	15780	15780	15780	15780	0
39	20250122	180200	129708640	15780	15780	15780	15780	0
40	20250122	180100	129708640	15780	15780	15780	15780	0
41	20250122	180000	129708640	15780	15780	15780	15780	0
42	20250122	175900	129708640	15780	15780	15780	15780	0
43	20250122	175800	129708640	15780	15780	15780	15780	0
44	20250122	175700	129708640	15780	15780	15780	15780	0
45	20250122	175600	129708640	15780	15780	15780	15780	0
46	20250122	175500	129708640	15780	15780	15780	15780	0
47	20250122	175400	129708640	15780	15780	15780	15780	0
48	20250122	175300	129708640	15780	15780	15780	15780	0
49	20250122	175200	129708640	15780	15780	15780	15780	0
50	20250122	175100	129708640	15780	15780	15780	15780	0
51	20250122	175000	129708640	15780	15780	15780	15780	0
52	20250122	174900	129708640	15780	15780	15780	15780	0
53	20250122	174800	129708640	15780	15780	15780	15780	0
54	20250122	174700	129708640	15780	15780	15780	15780	0
55	20250122	174600	129708640	15780	15780	15780	15780	0
56	20250122	174500	129708640	15780	15780	15780	15780	0
57	20250122	174400	129708640	15780	15780	15780	15780	0
58	20250122	174300	129708640	15780	15780	15780	15780	0
59	20250122	174200	129708640	15780	15780	15780	15780	0
60	20250122	174100	129708640	15780	15780	15780	15780	0
61	20250122	174000	129708640	15780	15780	15780	15780	0
62	20250122	173900	129708640	15780	15780	15780	15780	38
63	20250122	173800	129708640	15780	15780	15780	15780	0
64	20250122	173700	129708640	15780	15780	15780	15780	0
65	20250122	173600	129708640	15780	15780	15780	15780	0
66	20250122	173500	129708640	15780	15780	15780	15780	0
67	20250122	173400	129708640	15780	15780	15780	15780	0
68	20250122	173300	129708640	15780	15780	15780	15780	0
69	20250122	173200	129708640	15780	15780	15780	15780	0
70	20250122	173100	129708640	15780	15780	15780	15780	0
71	20250122	173000	129708640	15780	15780	15780	15780	0
72	20250122	172900	129708640	15780	15780	15780	15780	0
73	20250122	172800	129708640	15780	15780	15780	15780	0
74	20250122	172700	129708640	15780	15780	15780	15780	0
75	20250122	172600	129708640	15780	15780	15780	15780	0
76	20250122	172500	129708640	15780	15780	15780	15780	0
77	20250122	172400	129708640	15780	15780	15780	15780	0
78	20250122	172300	129708640	15780	15780	15780	15780	0
79	20250122	172200	129708640	15780	15780	15780	15780	0
80	20250122	172100	129708640	15780	15780	15780	15780	0
81	20250122	172000	129708640	15780	15780	15780	15780	0
82	20250122	171900	129708640	15780	15780	15780	15780	0
83	20250122	171800	129708640	15780	15780	15780	15780	0
84	20250122	171700	129708640	15780	15780	15780	15780	0
85	20250122	171600	129708640	15780	15780	15780	15780	0
86	20250122	171500	129708640	15780	15780	15780	15780	0
87	20250122	171400	129708640	15780	15780	15780	15780	0
88	20250122	171300	129708640	15780	15780	15780	15780	0
89	20250122	171200	129708640	15780	15780	15780	15780	0
90	20250122	171100	129708640	15780	15780	15780	15780	0
91	20250122	171000	129708640	15780	15780	15780	15780	0
92	20250122	170900	129708640	15780	15780	15780	15780	38
93	20250122	170800	129708640	15780	15780	15780	15780	0
94	20250122	170700	129708640	15780	15780	15780	15780	0
95	20250122	170600	129708640	15780	15780	15780	15780	0
96	20250122	170500	129708640	15780	15780	15780	15780	0
97	20250122	170400	129708640	15780	15780	15780	15780	0
98	20250122	170300	129708640	15780	15780	15780	15780	0
99	20250122	170200	129708640	15780	15780	15780	15780	0
100	20250122	170100	129708640	15780	15780	15780	15780	0
101	20250122	170000	129708640	15780	15780	15780	15780	0
102	20250122	165900	129708640	15780	15780	15780	15780	0
103	20250122	165800	129708640	15780	15780	15780	15780	0
104	20250122	165700	129708640	15780	15780	15780	15780	0
105	20250122	165600	129708640	15780	15780	15780	15780	0
106	20250122	165500	129708640	15780	15780	15780	15780	0
107	20250122	165400	129708640	15780	15780	15780	15780	0
108	20250122	165300	129708640	15780	15780	15780	15780	0
109	20250122	165200	129708640	15780	15780	15780	15780	0
110	20250122	165100	129708640	15780	15780	15780	15780	0
111	20250122	165000	129708640	15780	15780	15780	15780	0
112	20250122	164900	129708640	15780	15780	15780	15780	0
113	20250122	164800	129708640	15780	15780	15780	15780	0
114	20250122	164700	129708640	15780	15780	15780	15780	0
115	20250122	164600	129708640	15780	15780	15780	15780	0
116	20250122	164500	129708640	15780	15780	15780	15780	0
117	20250122	164400	129708640	15780	15780	15780	15780	0
118	20250122	164300	129708640	15780	15780	15780	15780	0
119	20250122	164200	129708640	15780	15780	15780	15780	0
120	20250122	164100	129708640	15780	15780	15780	15780	0
121	20250122	164000	129708640	15780	15780	15780	15780	0
122	20250122	163900	129708640	15780	15780	15780	15780	38
123	20250122	163800	129708640	15780	15780	15780	15780	0
124	20250122	163700	129708640	15780	15780	15780	15780	0
125	20250122	163600	129708640	15780	15780	15780	15780	0
126	20250122	163500	129708640	15780	15780	15780	15780	0
127	20250122	163400	129708640	15780	15780	15780	15780	0
128	20250122	163300	129708640	15780	15780	15780	15780	0
129	20250122	163200	129708640	15780	15780	15780	15780	0
130	20250122	163100	129708640	15780	15780	15780	15780	0
131	20250122	163000	129708640	15780	15780	15780	15780	0
132	20250122	162900	129708640	15780	15780	15780	15780	0
133	20250122	162800	129708640	15780	15780	15780	15780	0
134	20250122	162700	129708640	15780	15780	15780	15780	0
135	20250122	162600	129708640	15780	15780	15780	15780	0
136	20250122	162500	129708640	15780	15780	15780	15780	0
137	20250122	162400	129708640	15780	15780	15780	15780	0
138	20250122	162300	129708640	15780	15780	15780	15780	0
139	20250122	162200	129708640	15780	15780	15780	15780	0
140	20250122	162100	129708640	15780	15780	15780	15780	0
141	20250122	162000	129708640	15780	15780	15780	15780	0
142	20250122	161900	129708640	15780	15780	15780	15780	0
143	20250122	161800	129708640	15780	15780	15780	15780	0
144	20250122	161700	129708640	15780	15780	15780	15780	0
145	20250122	161600	129708640	15780	15780	15780	15780	0
146	20250122	161500	129708640	15780	15780	15780	15780	0
147	20250122	161400	129708640	15780	15780	15780	15780	0
148	20250122	161300	129708640	15780	15780	15780	15780	0
149	20250122	161200	129708640	15780	15780	15780	15780	0
150	20250122	161100	129708640	15780	15780	15780	15780	0
151	20250122	161000	129708640	15780	15780	15780	15780	0
152	20250122	160900	129708640	15780	15780	15780	15780	38
153	20250122	160800	129708640	15780	15780	15780	15780	0
154	20250122	160700	129708640	15780	15780	15780	15780	0
155	20250122	160600	129708640	15780	15780	15780	15780	0
156	20250122	160500	129708640	15780	15780	15780	15780	0
157	20250122	160400	129708640	15780	15780	15780	15780	0
158	20250122	160300	129708640	15780	15780	15780	15780	0
159	20250122	160200	129708640	15780	15780	15780	15780	0
160	20250122	160100	129708640	15780	15780	15780	15780	0
161	20250122	160000	129708640	15780	15780	15780	15780	0
162	20250122	155900	129708640	15780	15780	15780	15780	0
163	20250122	155800	129708640	15780	15780	15780	15780	0
164	20250122	155700	129708640	15780	15780	15780	15780	0
165	20250122	155600	129708640	15780	15780	15780	15780	0
166	20250122	155500	129708640	15780	15780	15780	15780	0
167	20250122	155400	129708640	15780	15780	15780	15780	0
168	20250122	155300	129708640	15780	15780	15780	15780	0
169	20250122	155200	129708640	15780	15780	15780	15780	0
170	20250122	155100	129708640	15780	15780	15780	15780	0
171	20250122	155000	129708640	15780	15780	15780	15780	0
172	20250122	154900	129708640	15780	15780	15780	15780	0
173	20250122	154800	129708640	15780	15780	15780	15780	0
174	20250122	154700	129708640	15780	15780	15780	15780	0
175	20250122	154600	129708640	15780	15780	15780	15780	0
176	20250122	154500	129708640	15780	15780	15780	15780	0
177	20250122	154400	129708640	15780	15780	15780	15780	0
178	20250122	154300	129708640	15780	15780	15780	15780	0
179	20250122	154200	129708640	15780	15780	15780	15780	0
180	20250122	154100	129708640	15780	15780	15780	15780	0
181	20250122	154000	129708640	15780	15780	15780	15780	0
182	20250122	153900	129708640	15780	15780	15780	15780	38
183	20250122	153800	129708640	15780	15780	15780	15780	0
184	20250122	153700	129708640	15780	15780	15780	15780	0
185	20250122	153600	129708640	15780	15780	15780	15780	0
186	20250122	153500	129708640	15780	15780	15780	15780	0
187	20250122	153400	129708640	15780	15780	15780	15780	0
188	20250122	153300	129708640	15780	15780	15780	15780	0
189	20250122	153200	129708640	15780	15780	15780	15780	0
190	20250122	153100	129708640	15780	15780	15780	15780	0
191	20250122	153000	129708640	15780	15780	15780	15780	38
192	20250122	152900	129109000	15820	15820	15820	15820	0
193	20250122	152800	129109000	15820	15820	15820	15820	0
194	20250122	152700	129109000	15820	15820	15820	15820	0
195	20250122	152600	129109000	15820	15820	15820	15820	0
196	20250122	152500	129109000	15820	15820	15820	15820	0
197	20250122	152400	129109000	15820	15820	15820	15820	0
198	20250122	152300	129109000	15820	15820	15820	15820	0
199	20250122	152200	129109000	15820	15820	15820	15820	0
200	20250122	152100	129109000	15820	15820	15820	15820	0
201	20250122	152000	129109000	15820	15820	15820	15820	0
202	20250122	151900	129109000	15820	15820	15820	15820	0
203	20250122	151800	129109000	15820	15820	15820	15820	0
204	20250122	151700	129109000	15820	15820	15820	15820	0
205	20250122	151600	129109000	15820	15820	15820	15820	0
206	20250122	151500	129109000	15820	15820	15820	15820	0
207	20250122	151400	129109000	15820	15820	15820	15820	0
208	20250122	151300	129109000	15820	15820	15820	15820	0
209	20250122	151200	129109000	15820	15820	15820	15820	0
210	20250122	151100	129109000	15820	15820	15820	15820	0
211	20250122	151000	129109000	15820	15820	15820	15820	0
212	20250122	150900	129109000	15820	15820	15820	15820	0
213	20250122	150800	129109000	15820	15820	15820	15820	0
214	20250122	150700	129109000	15820	15820	15820	15820	0
215	20250122	150600	129109000	15820	15820	15820	15820	0
216	20250122	150500	129109000	15820	15820	15820	15820	0
217	20250122	150400	129109000	15820	15820	15820	15820	0
218	20250122	150300	129109000	15820	15820	15820	15820	0
219	20250122	150200	129109000	15820	15820	15820	15820	0
220	20250122	150100	129109000	15820	15820	15820	15820	77
221	20250122	150000	127890860	15790	15790	15790	15790	0
222	20250122	145900	127890860	15790	15790	15790	15790	1000
223	20250122	145800	112100860	15780	15780	15780	15780	2
224	20250122	145700	112069300	15770	15770	15770	15770	115
225	20250122	145600	110255750	15780	15820	15820	15780	386
226	20250122	145500	104161260	15820	15820	15820	15820	0
227	20250122	145400	104161260	15820	15820	15820	15820	0
228	20250122	145300	104161260	15820	15820	15820	15820	266
229	20250122	145200	99953140	15820	15820	15820	15820	0
230	20250122	145100	99953140	15820	15820	15820	15820	0
231	20250122	145000	99953140	15820	15820	15820	15820	0
232	20250122	144900	99953140	15820	15820	15820	15820	0
233	20250122	144800	99953140	15820	15820	15820	15820	0
234	20250122	144700	99953140	15820	15820	15820	15820	1
235	20250122	144600	99937320	15820	15820	15820	15820	3
236	20250122	144500	99889860	15820	15820	15820	15820	0
237	20250122	144400	99889860	15820	15820	15820	15820	0
238	20250122	144300	99889860	15820	15820	15820	15820	0
239	20250122	144200	99889860	15820	15820	15820	15820	0
240	20250122	144100	99889860	15820	15820	15820	15820	0
241	20250122	144000	99889860	15820	15820	15820	15820	0
242	20250122	143900	99889860	15820	15820	15820	15820	2
243	20250122	143800	99858220	15820	15820	15820	15820	0
244	20250122	143700	99858220	15820	15820	15820	15820	0
245	20250122	143600	99858220	15820	15820	15820	15820	0
246	20250122	143500	99858220	15820	15820	15820	15820	0
247	20250122	143400	99858220	15820	15820	15820	15820	0
248	20250122	143300	99858220	15820	15820	15820	15820	0
249	20250122	143200	99858220	15820	15820	15820	15820	0
250	20250122	143100	99858220	15820	15820	15820	15820	0
251	20250122	143000	99858220	15820	15820	15820	15820	0
252	20250122	142900	99858220	15820	15820	15820	15820	0
253	20250122	142800	99858220	15820	15820	15820	15820	0
254	20250122	142700	99858220	15820	15820	15820	15820	0
255	20250122	142600	99858220	15820	15820	15820	15820	0
256	20250122	142500	99858220	15820	15820	15820	15820	0
257	20250122	142400	99858220	15820	15820	15820	15820	0
258	20250122	142300	99858220	15820	15820	15820	15820	0
259	20250122	142200	99858220	15820	15820	15820	15820	0
260	20250122	142100	99858220	15820	15820	15820	15820	0
261	20250122	142000	99858220	15820	15820	15820	15820	0
262	20250122	141900	99858220	15820	15820	15820	15820	2
263	20250122	141800	99826580	15820	15820	15820	15820	0
264	20250122	141700	99826580	15820	15820	15820	15820	0
265	20250122	141600	99826580	15820	15820	15820	15820	0
266	20250122	141500	99826580	15820	15820	15820	15820	0
267	20250122	141400	99826580	15820	15820	15820	15820	0
268	20250122	141300	99826580	15820	15820	15820	15820	0
269	20250122	141200	99826580	15820	15820	15820	15820	0
270	20250122	141100	99826580	15820	15820	15820	15820	0
271	20250122	141000	99826580	15820	15820	15820	15820	0
272	20250122	140900	99826580	15820	15820	15820	15820	0
273	20250122	140800	99826580	15820	15820	15820	15820	0
274	20250122	140700	99826580	15820	15820	15820	15820	0
275	20250122	140600	99826580	15820	15820	15820	15820	0
276	20250122	140500	99826580	15820	15820	15820	15820	0
277	20250122	140400	99826580	15820	15820	15820	15820	0
278	20250122	140300	99826580	15820	15820	15820	15820	0
279	20250122	140200	99826580	15820	15810	15820	15800	501
280	20250122	140100	91910750	15810	15810	15810	15810	0
281	20250122	140000	91910750	15810	15810	15810	15810	0
282	20250122	135900	91910750	15810	15810	15810	15810	0
283	20250122	135800	91910750	15810	15810	15810	15810	0
284	20250122	135700	91910750	15810	15810	15810	15810	0
285	20250122	135600	91910750	15810	15820	15820	15810	250
286	20250122	135500	87956860	15820	15830	15830	15820	250
287	20250122	135400	84000590	15840	15840	15840	15840	0
288	20250122	135300	84000590	15840	15840	15840	15840	0
289	20250122	135200	84000590	15840	15840	15840	15840	0
290	20250122	135100	84000590	15840	15840	15840	15840	0
291	20250122	135000	84000590	15840	15840	15840	15840	0
292	20250122	134900	84000590	15840	15840	15840	15840	0
293	20250122	134800	84000590	15840	15840	15840	15840	0
294	20250122	134700	84000590	15840	15840	15840	15840	0
295	20250122	134600	84000590	15840	15840	15840	15840	0
296	20250122	134500	84000590	15840	15840	15840	15840	0
297	20250122	134400	84000590	15840	15840	15840	15840	0
298	20250122	134300	84000590	15840	15840	15840	15840	0
299	20250122	134200	84000590	15840	15840	15840	15840	0
300	20250122	134100	84000590	15840	15840	15840	15840	0
301	20250122	134000	84000590	15840	15840	15840	15840	20
302	20250122	133900	83683790	15840	15840	15840	15840	0
303	20250122	133800	83683790	15840	15840	15840	15840	0
304	20250122	133700	83683790	15840	15840	15840	15840	0
305	20250122	133600	83683790	15840	15840	15840	15840	0
306	20250122	133500	83683790	15840	15840	15840	15840	0
307	20250122	133400	83683790	15840	15840	15840	15840	0
308	20250122	133300	83683790	15840	15840	15840	15840	0
309	20250122	133200	83683790	15840	15840	15840	15840	0
310	20250122	133100	83683790	15840	15840	15840	15840	0
311	20250122	133000	83683790	15840	15840	15840	15840	0
312	20250122	132900	83683790	15840	15840	15840	15840	0
313	20250122	132800	83683790	15840	15840	15840	15840	0
314	20250122	132700	83683790	15840	15840	15840	15840	0
315	20250122	132600	83683790	15840	15840	15840	15840	0
316	20250122	132500	83683790	15840	15840	15840	15840	0
317	20250122	132400	83683790	15840	15840	15840	15840	0
318	20250122	132300	83683790	15840	15840	15840	15840	0
319	20250122	132200	83683790	15840	15840	15840	15840	0
320	20250122	132100	83683790	15840	15840	15840	15840	0
321	20250122	132000	83683790	15840	15840	15840	15840	0
322	20250122	131900	83683790	15840	15840	15840	15840	0
323	20250122	131800	83683790	15840	15840	15840	15840	0
324	20250122	131700	83683790	15840	15840	15840	15840	0
325	20250122	131600	83683790	15840	15840	15840	15840	0
326	20250122	131500	83683790	15840	15840	15840	15840	0
327	20250122	131400	83683790	15840	15840	15840	15840	0
328	20250122	131300	83683790	15840	15840	15840	15840	0
329	20250122	131200	83683790	15840	15840	15840	15840	10
330	20250122	131100	83525390	15830	15830	15830	15830	0
331	20250122	131000	83525390	15830	15830	15830	15830	0
332	20250122	130900	83525390	15830	15830	15830	15830	0
333	20250122	130800	83525390	15830	15830	15830	15830	0
334	20250122	130700	83525390	15830	15830	15830	15830	0
335	20250122	130600	83525390	15830	15830	15830	15830	0
336	20250122	130500	83525390	15830	15830	15830	15830	0
337	20250122	130400	83525390	15830	15830	15830	15830	0
338	20250122	130300	83525390	15830	15830	15830	15830	0
339	20250122	130200	83525390	15830	15830	15830	15830	0
340	20250122	130100	83525390	15830	15830	15830	15830	5
341	20250122	130000	83446240	15820	15820	15820	15820	0
342	20250122	125900	83446240	15820	15820	15820	15820	0
343	20250122	125800	83446240	15820	15820	15820	15820	0
344	20250122	125700	83446240	15820	15820	15820	15820	0
345	20250122	125600	83446240	15820	15820	15820	15820	0
346	20250122	125500	83446240	15820	15820	15820	15820	0
347	20250122	125400	83446240	15820	15820	15820	15820	0
348	20250122	125300	83446240	15820	15820	15820	15820	0
349	20250122	125200	83446240	15820	15820	15820	15820	0
350	20250122	125100	83446240	15820	15820	15820	15820	0
351	20250122	125000	83446240	15820	15820	15820	15820	0
352	20250122	124900	83446240	15820	15820	15820	15820	0
353	20250122	124800	83446240	15820	15820	15820	15820	0
354	20250122	124700	83446240	15820	15820	15820	15820	0
355	20250122	124600	83446240	15820	15820	15820	15820	0
356	20250122	124500	83446240	15820	15820	15820	15820	142
357	20250122	124400	81199800	15810	15810	15810	15810	0
358	20250122	124300	81199800	15810	15810	15810	15810	0
359	20250122	124200	81199800	15810	15810	15810	15810	0
360	20250122	124100	81199800	15810	15810	15810	15810	0
361	20250122	124000	81199800	15810	15810	15810	15810	0
362	20250122	123900	81199800	15810	15810	15810	15810	0
363	20250122	123800	81199800	15810	15810	15810	15810	0
364	20250122	123700	81199800	15810	15810	15810	15810	4
365	20250122	123600	81136560	15810	15810	15810	15810	0
366	20250122	123500	81136560	15810	15810	15810	15810	0
367	20250122	123400	81136560	15810	15810	15810	15810	0
368	20250122	123300	81136560	15810	15810	15810	15810	0
369	20250122	123200	81136560	15810	15830	15830	15810	91
370	20250122	123100	79696960	15820	15820	15820	15820	0
371	20250122	123000	79696960	15820	15820	15820	15820	0
372	20250122	122900	79696960	15820	15820	15820	15820	0
373	20250122	122800	79696960	15820	15820	15820	15820	0
374	20250122	122700	79696960	15820	15820	15820	15820	0
375	20250122	122600	79696960	15820	15820	15820	15820	0
376	20250122	122500	79696960	15820	15820	15820	15820	0
377	20250122	122400	79696960	15820	15820	15820	15820	0
378	20250122	122300	79696960	15820	15820	15820	15820	0
379	20250122	122200	79696960	15820	15820	15820	15820	20
380	20250122	122100	79380560	15850	15850	15850	15850	0
381	20250122	122000	79380560	15850	15850	15850	15850	0
382	20250122	121900	79380560	15850	15850	15850	15850	0
383	20250122	121800	79380560	15850	15850	15850	15850	0
384	20250122	121700	79380560	15850	15850	15850	15850	0
385	20250122	121600	79380560	15850	15850	15850	15850	0
386	20250122	121500	79380560	15850	15850	15850	15850	0
387	20250122	121400	79380560	15850	15850	15850	15850	0
388	20250122	121300	79380560	15850	15850	15850	15850	0
389	20250122	121200	79380560	15850	15850	15850	15850	0
390	20250122	121100	79380560	15850	15850	15850	15850	0
391	20250122	121000	79380560	15850	15850	15850	15850	0
392	20250122	120900	79380560	15850	15850	15850	15850	0
393	20250122	120800	79380560	15850	15850	15850	15850	0
394	20250122	120700	79380560	15850	15850	15850	15850	0
395	20250122	120600	79380560	15850	15850	15850	15850	0
396	20250122	120500	79380560	15850	15850	15850	15850	5
397	20250122	120400	79301310	15810	15810	15810	15810	0
398	20250122	120300	79301310	15810	15810	15810	15810	0
399	20250122	120200	79301310	15810	15810	15810	15810	0
400	20250122	120100	79301310	15810	15810	15810	15810	0
401	20250122	120000	79301310	15810	15810	15810	15810	0
402	20250122	115900	79301310	15810	15810	15810	15810	0
403	20250122	115800	79301310	15810	15810	15810	15810	0
404	20250122	115700	79301310	15810	15810	15810	15810	0
405	20250122	115600	79301310	15810	15810	15810	15810	0
406	20250122	115500	79301310	15810	15810	15810	15810	0
407	20250122	115400	79301310	15810	15810	15810	15810	0
408	20250122	115300	79301310	15810	15810	15810	15810	0
409	20250122	115200	79301310	15810	15810	15810	15810	0
410	20250122	115100	79301310	15810	15810	15810	15810	0
411	20250122	115000	79301310	15810	15810	15810	15810	0
412	20250122	114900	79301310	15810	15810	15810	15810	0
413	20250122	114800	79301310	15810	15810	15810	15810	0
414	20250122	114700	79301310	15810	15810	15810	15810	0
415	20250122	114600	79301310	15810	15810	15810	15810	1
416	20250122	114500	79285500	15820	15820	15820	15820	0
417	20250122	114400	79285500	15820	15820	15820	15820	0
418	20250122	114300	79285500	15820	15820	15820	15820	0
419	20250122	114200	79285500	15820	15820	15820	15820	0
420	20250122	114100	79285500	15820	15820	15820	15820	0
421	20250122	114000	79285500	15820	15820	15820	15820	0
422	20250122	113900	79285500	15820	15820	15820	15820	0
423	20250122	113800	79285500	15820	15840	15840	15820	55
424	20250122	113700	78414320	15810	15810	15810	15810	0
425	20250122	113600	78414320	15810	15810	15810	15810	0
426	20250122	113500	78414320	15810	15810	15810	15810	0
427	20250122	113400	78414320	15810	15810	15810	15810	0
428	20250122	113300	78414320	15810	15810	15810	15810	0
429	20250122	113200	78414320	15810	15810	15810	15810	10
430	20250122	113100	78256220	15810	15810	15810	15810	0
431	20250122	113000	78256220	15810	15810	15810	15810	0
432	20250122	112900	78256220	15810	15810	15810	15810	0
433	20250122	112800	78256220	15810	15810	15810	15810	10
434	20250122	112700	78098120	15800	15800	15800	15800	0
435	20250122	112600	78098120	15800	15800	15800	15800	0
436	20250122	112500	78098120	15800	15800	15800	15800	0
437	20250122	112400	78098120	15800	15800	15800	15800	0
438	20250122	112300	78098120	15800	15800	15800	15800	0
439	20250122	112200	78098120	15800	15800	15800	15800	0
440	20250122	112100	78098120	15800	15800	15800	15800	0
441	20250122	112000	78098120	15800	15800	15800	15800	0
442	20250122	111900	78098120	15800	15800	15800	15800	27
443	20250122	111800	77671520	15800	15800	15800	15800	0
444	20250122	111700	77671520	15800	15800	15800	15800	0
445	20250122	111600	77671520	15800	15800	15800	15800	0
446	20250122	111500	77671520	15800	15800	15800	15800	0
447	20250122	111400	77671520	15800	15800	15800	15800	0
448	20250122	111300	77671520	15800	15800	15800	15800	0
449	20250122	111200	77671520	15800	15800	15800	15800	0
450	20250122	111100	77671520	15800	15800	15800	15800	0
451	20250122	111000	77671520	15800	15800	15800	15800	0
452	20250122	110900	77671520	15800	15800	15800	15800	0
453	20250122	110800	77671520	15800	15800	15800	15800	0
454	20250122	110700	77671520	15800	15800	15800	15800	0
455	20250122	110600	77671520	15800	15800	15800	15800	0
456	20250122	110500	77671520	15800	15800	15800	15800	5
457	20250122	110400	77592520	15790	15790	15790	15790	0
458	20250122	110300	77592520	15790	15790	15790	15790	0
459	20250122	110200	77592520	15790	15790	15790	15790	0
460	20250122	110100	77592520	15790	15790	15790	15790	0
461	20250122	110000	77592520	15790	15790	15790	15790	0
462	20250122	105900	77592520	15790	15790	15790	15790	50
463	20250122	105800	76803020	15790	15790	15790	15790	0
464	20250122	105700	76803020	15790	15790	15790	15790	0
465	20250122	105600	76803020	15790	15790	15790	15790	0
466	20250122	105500	76803020	15790	15790	15790	15790	0
467	20250122	105400	76803020	15790	15790	15790	15790	0
468	20250122	105300	76803020	15790	15790	15790	15790	0
469	20250122	105200	76803020	15790	15790	15790	15790	0
470	20250122	105100	76803020	15790	15790	15790	15790	190
471	20250122	105000	73802920	15790	15790	15790	15790	10
472	20250122	104900	73645020	15770	15770	15770	15770	40
473	20250122	104800	73014220	15790	15790	15790	15790	312
474	20250122	104700	68087740	15780	15790	15790	15780	582
475	20250122	104600	58902960	15790	15790	15790	15790	0
476	20250122	104500	58902960	15790	15790	15790	15790	0
477	20250122	104400	58902960	15790	15790	15790	15790	0
478	20250122	104300	58902960	15790	15790	15790	15790	0
479	20250122	104200	58902960	15790	15790	15790	15790	0
480	20250122	104100	58902960	15790	15790	15790	15790	1
481	20250122	104000	58887170	15810	15810	15810	15810	0
482	20250122	103900	58887170	15810	15810	15810	15810	300
483	20250122	103800	54144170	15810	15810	15810	15810	0
484	20250122	103700	54144170	15810	15810	15810	15810	100
485	20250122	103600	52563170	15800	15830	15830	15800	600
486	20250122	103500	43082820	15840	15840	15840	15840	0
487	20250122	103400	43082820	15840	15840	15840	15840	0
488	20250122	103300	43082820	15840	15840	15840	15840	0
489	20250122	103200	43082820	15840	15840	15840	15840	0
490	20250122	103100	43082820	15840	15870	15870	15840	656
491	20250122	103000	32677320	15940	15940	15940	15940	0
492	20250122	102900	32677320	15940	15940	15940	15940	0
493	20250122	102800	32677320	15940	15940	15940	15940	0
494	20250122	102700	32677320	15940	15940	15940	15940	1
495	20250122	102600	32661380	15940	15940	15940	15940	0
496	20250122	102500	32661380	15940	15940	15940	15940	0
497	20250122	102400	32661380	15940	15940	15940	15940	0
498	20250122	102300	32661380	15940	15940	15940	15940	0
499	20250122	102200	32661380	15940	15940	15940	15940	0
500	20250122	102100	32661380	15940	15940	15940	15940	0
501	20250122	102000	32661380	15940	15940	15940	15940	0
502	20250122	101900	32661380	15940	15940	15940	15940	0
503	20250122	101800	32661380	15940	15940	15940	15940	0
504	20250122	101700	32661380	15940	15940	15940	15940	0
505	20250122	101600	32661380	15940	15940	15940	15940	0
506	20250122	101500	32661380	15940	15940	15940	15940	0
507	20250122	101400	32661380	15940	15940	15940	15940	0
508	20250122	101300	32661380	15940	15940	15940	15940	0
509	20250122	101200	32661380	15940	15940	15940	15940	0
510	20250122	101100	32661380	15940	15940	15940	15940	1
511	20250122	101000	32645440	15790	15790	15790	15790	0
512	20250122	100900	32645440	15790	15820	15820	15790	122
513	20250122	100800	30718020	15800	15800	15800	15800	0
514	20250122	100700	30718020	15800	15800	15800	15800	0
515	20250122	100600	30718020	15800	15800	15800	15800	0
516	20250122	100500	30718020	15800	15800	15800	15800	0
517	20250122	100400	30718020	15800	15800	15800	15800	0
518	20250122	100300	30718020	15800	15800	15800	15800	0
519	20250122	100200	30718020	15800	15800	15800	15800	0
520	20250122	100100	30718020	15800	15800	15800	15800	0
521	20250122	100000	30718020	15800	15800	15800	15800	0
522	20250122	095900	30718020	15800	15800	15800	15800	0
523	20250122	095800	30718020	15800	15800	15800	15800	435
524	20250122	095700	23845020	15810	15810	15810	15810	0
525	20250122	095600	23845020	15810	15810	15810	15810	0
526	20250122	095500	23845020	15810	15810	15810	15810	0
527	20250122	095400	23845020	15810	15810	15810	15810	20
528	20250122	095300	23528820	15800	15800	15800	15800	0
529	20250122	095200	23528820	15800	15800	15800	15800	0
530	20250122	095100	23528820	15800	15800	15800	15800	20
531	20250122	095000	23212820	15800	15800	15800	15800	51
532	20250122	094900	22407020	15800	15800	15800	15800	0
533	20250122	094800	22407020	15800	15800	15800	15800	19
534	20250122	094700	22106820	15800	15800	15800	15800	20
535	20250122	094600	21790820	15800	15800	15800	15800	14
536	20250122	094500	21569620	15800	15800	15800	15800	0
537	20250122	094400	21569620	15800	15800	15800	15800	0
538	20250122	094300	21569620	15800	15800	15800	15800	0
539	20250122	094200	21569620	15800	15850	15850	15800	70
540	20250122	094100	20462120	15850	15850	15850	15850	0
541	20250122	094000	20462120	15850	15850	15850	15850	0
542	20250122	093900	20462120	15850	15860	15860	15850	26
543	20250122	093800	20049920	15860	15860	15860	15860	0
544	20250122	093700	20049920	15860	15860	15860	15860	0
545	20250122	093600	20049920	15860	15860	15860	15860	0
546	20250122	093500	20049920	15860	15860	15860	15860	0
547	20250122	093400	20049920	15860	15860	15860	15860	0
548	20250122	093300	20049920	15860	15860	15860	15860	0
549	20250122	093200	20049920	15860	15860	15860	15860	0
550	20250122	093100	20049920	15860	15860	15860	15860	100
551	20250122	093000	18463920	15870	15870	15870	15870	99
552	20250122	092900	16892790	15930	15950	15950	15930	944
553	20250122	092800	1836400	15950	15950	15950	15950	0
554	20250122	092700	1836400	15950	15950	15950	15950	0
555	20250122	092600	1836400	15950	15950	15950	15950	4
556	20250122	092500	1772600	15950	15950	15950	15950	0
557	20250122	092400	1772600	15950	15950	15950	15950	0
558	20250122	092300	1772600	15950	15950	15950	15950	0
559	20250122	092200	1772600	15950	15950	15950	15950	0
560	20250122	092100	1772600	15950	15950	15950	15950	1
561	20250122	092000	1756650	16080	16080	16080	16080	1
562	20250122	091900	1740570	15950	15950	15950	15950	0
563	20250122	091800	1740570	15950	15950	15950	15950	2
564	20250122	091700	1708670	16020	16020	16020	16020	0
565	20250122	091600	1708670	16020	16020	16020	16020	0
566	20250122	091500	1708670	16020	16020	16020	16020	0
567	20250122	091400	1708670	16020	16020	16020	16020	0
568	20250122	091300	1708670	16020	16020	16020	16020	0
569	20250122	091200	1708670	16020	16020	16020	16020	0
570	20250122	091100	1708670	16020	16020	16020	16020	0
571	20250122	091000	1708670	16020	16020	16020	16020	0
572	20250122	090900	1708670	16020	16020	16020	16020	0
573	20250122	090800	1708670	16020	16020	16020	16020	0
574	20250122	090700	1708670	16020	16020	16020	16020	0
575	20250122	090600	1708670	16020	16090	16090	16020	28
576	20250122	090500	1259340	15940	15940	15940	15940	0
577	20250122	090400	1259340	15940	15940	15950	15940	73
578	20250122	090300	95660	15940	15940	15940	15940	0
579	20250122	090200	95660	15940	15940	15940	15940	1
580	20250122	090100	79720	15950	15950	15950	15950	0
581	20250122	090000	79720	15950	15940	15950	15940	5