KissMeData/006980/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	184900	11778210	15060	15060	15060	15060	24
3	20250116	184800	11778210	15060	15060	15060	15060	0
4	20250116	184700	11778210	15060	15060	15060	15060	0
5	20250116	184600	11778210	15060	15060	15060	15060	0
6	20250116	184500	11778210	15060	15060	15060	15060	0
7	20250116	184400	11778210	15060	15060	15060	15060	0
8	20250116	184300	11778210	15060	15060	15060	15060	0
9	20250116	184200	11778210	15060	15060	15060	15060	0
10	20250116	184100	11778210	15060	15060	15060	15060	0
11	20250116	184000	11778210	15060	15060	15060	15060	0
12	20250116	183900	11778210	15060	15060	15060	15060	0
13	20250116	183800	11778210	15060	15060	15060	15060	0
14	20250116	183700	11778210	15060	15060	15060	15060	0
15	20250116	183600	11778210	15060	15060	15060	15060	0
16	20250116	183500	11778210	15060	15060	15060	15060	0
17	20250116	183400	11778210	15060	15060	15060	15060	0
18	20250116	183300	11778210	15060	15060	15060	15060	0
19	20250116	183200	11778210	15060	15060	15060	15060	0
20	20250116	183100	11778210	15060	15060	15060	15060	0
21	20250116	183000	11778210	15060	15060	15060	15060	0
22	20250116	182900	11778210	15060	15060	15060	15060	0
23	20250116	182800	11778210	15060	15060	15060	15060	0
24	20250116	182700	11778210	15060	15060	15060	15060	0
25	20250116	182600	11778210	15060	15060	15060	15060	0
26	20250116	182500	11778210	15060	15060	15060	15060	0
27	20250116	182400	11778210	15060	15060	15060	15060	0
28	20250116	182300	11778210	15060	15060	15060	15060	0
29	20250116	182200	11778210	15060	15060	15060	15060	0
30	20250116	182100	11778210	15060	15060	15060	15060	0
31	20250116	182000	11778210	15060	15060	15060	15060	0
32	20250116	181900	11778210	15060	15060	15060	15060	24
33	20250116	181800	11778210	15060	15060	15060	15060	0
34	20250116	181700	11778210	15060	15060	15060	15060	0
35	20250116	181600	11778210	15060	15060	15060	15060	0
36	20250116	181500	11778210	15060	15060	15060	15060	0
37	20250116	181400	11778210	15060	15060	15060	15060	0
38	20250116	181300	11778210	15060	15060	15060	15060	0
39	20250116	181200	11778210	15060	15060	15060	15060	0
40	20250116	181100	11778210	15060	15060	15060	15060	0
41	20250116	181000	11778210	15060	15060	15060	15060	0
42	20250116	180900	11778210	15060	15060	15060	15060	0
43	20250116	180800	11778210	15060	15060	15060	15060	0
44	20250116	180700	11778210	15060	15060	15060	15060	0
45	20250116	180600	11778210	15060	15060	15060	15060	0
46	20250116	180500	11778210	15060	15060	15060	15060	0
47	20250116	180400	11778210	15060	15060	15060	15060	0
48	20250116	180300	11778210	15060	15060	15060	15060	0
49	20250116	180200	11778210	15060	15060	15060	15060	0
50	20250116	180100	11778210	15060	15060	15060	15060	0
51	20250116	180000	11778210	15060	15060	15060	15060	0
52	20250116	175900	11778210	15060	15060	15060	15060	0
53	20250116	175800	11778210	15060	15060	15060	15060	0
54	20250116	175700	11778210	15060	15060	15060	15060	0
55	20250116	175600	11778210	15060	15060	15060	15060	0
56	20250116	175500	11778210	15060	15060	15060	15060	0
57	20250116	175400	11778210	15060	15060	15060	15060	0
58	20250116	175300	11778210	15060	15060	15060	15060	0
59	20250116	175200	11778210	15060	15060	15060	15060	0
60	20250116	175100	11778210	15060	15060	15060	15060	0
61	20250116	175000	11778210	15060	15060	15060	15060	0
62	20250116	174900	11778210	15060	15060	15060	15060	24
63	20250116	174800	11778210	15060	15060	15060	15060	0
64	20250116	174700	11778210	15060	15060	15060	15060	0
65	20250116	174600	11778210	15060	15060	15060	15060	0
66	20250116	174500	11778210	15060	15060	15060	15060	0
67	20250116	174400	11778210	15060	15060	15060	15060	0
68	20250116	174300	11778210	15060	15060	15060	15060	0
69	20250116	174200	11778210	15060	15060	15060	15060	0
70	20250116	174100	11778210	15060	15060	15060	15060	0
71	20250116	174000	11778210	15060	15060	15060	15060	0
72	20250116	173900	11778210	15060	15060	15060	15060	0
73	20250116	173800	11778210	15060	15060	15060	15060	0
74	20250116	173700	11778210	15060	15060	15060	15060	0
75	20250116	173600	11778210	15060	15060	15060	15060	0
76	20250116	173500	11778210	15060	15060	15060	15060	0
77	20250116	173400	11778210	15060	15060	15060	15060	0
78	20250116	173300	11778210	15060	15060	15060	15060	0
79	20250116	173200	11778210	15060	15060	15060	15060	0
80	20250116	173100	11778210	15060	15060	15060	15060	0
81	20250116	173000	11778210	15060	15060	15060	15060	0
82	20250116	172900	11778210	15060	15060	15060	15060	0
83	20250116	172800	11778210	15060	15060	15060	15060	0
84	20250116	172700	11778210	15060	15060	15060	15060	0
85	20250116	172600	11778210	15060	15060	15060	15060	0
86	20250116	172500	11778210	15060	15060	15060	15060	0
87	20250116	172400	11778210	15060	15060	15060	15060	0
88	20250116	172300	11778210	15060	15060	15060	15060	0
89	20250116	172200	11778210	15060	15060	15060	15060	0
90	20250116	172100	11778210	15060	15060	15060	15060	0
91	20250116	172000	11778210	15060	15060	15060	15060	0
92	20250116	171900	11778210	15060	15060	15060	15060	24
93	20250116	171800	11778210	15060	15060	15060	15060	0
94	20250116	171700	11778210	15060	15060	15060	15060	0
95	20250116	171600	11778210	15060	15060	15060	15060	0
96	20250116	171500	11778210	15060	15060	15060	15060	0
97	20250116	171400	11778210	15060	15060	15060	15060	0
98	20250116	171300	11778210	15060	15060	15060	15060	0
99	20250116	171200	11778210	15060	15060	15060	15060	0
100	20250116	171100	11778210	15060	15060	15060	15060	0
101	20250116	171000	11778210	15060	15060	15060	15060	0
102	20250116	170900	11778210	15060	15060	15060	15060	0
103	20250116	170800	11778210	15060	15060	15060	15060	0
104	20250116	170700	11778210	15060	15060	15060	15060	0
105	20250116	170600	11778210	15060	15060	15060	15060	0
106	20250116	170500	11778210	15060	15060	15060	15060	0
107	20250116	170400	11778210	15060	15060	15060	15060	0
108	20250116	170300	11778210	15060	15060	15060	15060	0
109	20250116	170200	11778210	15060	15060	15060	15060	0
110	20250116	170100	11778210	15060	15060	15060	15060	0
111	20250116	170000	11778210	15060	15060	15060	15060	0
112	20250116	165900	11778210	15060	15060	15060	15060	0
113	20250116	165800	11778210	15060	15060	15060	15060	0
114	20250116	165700	11778210	15060	15060	15060	15060	0
115	20250116	165600	11778210	15060	15060	15060	15060	0
116	20250116	165500	11778210	15060	15060	15060	15060	0
117	20250116	165400	11778210	15060	15060	15060	15060	0
118	20250116	165300	11778210	15060	15060	15060	15060	0
119	20250116	165200	11778210	15060	15060	15060	15060	0
120	20250116	165100	11778210	15060	15060	15060	15060	0
121	20250116	165000	11778210	15060	15060	15060	15060	0
122	20250116	164900	11778210	15060	15060	15060	15060	24
123	20250116	164800	11778210	15060	15060	15060	15060	0
124	20250116	164700	11778210	15060	15060	15060	15060	0
125	20250116	164600	11778210	15060	15060	15060	15060	0
126	20250116	164500	11778210	15060	15060	15060	15060	0
127	20250116	164400	11778210	15060	15060	15060	15060	0
128	20250116	164300	11778210	15060	15060	15060	15060	0
129	20250116	164200	11778210	15060	15060	15060	15060	0
130	20250116	164100	11778210	15060	15060	15060	15060	0
131	20250116	164000	11778210	15060	15060	15060	15060	0
132	20250116	163900	11778210	15060	15060	15060	15060	0
133	20250116	163800	11778210	15060	15060	15060	15060	0
134	20250116	163700	11778210	15060	15060	15060	15060	0
135	20250116	163600	11778210	15060	15060	15060	15060	0
136	20250116	163500	11778210	15060	15060	15060	15060	0
137	20250116	163400	11778210	15060	15060	15060	15060	0
138	20250116	163300	11778210	15060	15060	15060	15060	0
139	20250116	163200	11778210	15060	15060	15060	15060	0
140	20250116	163100	11778210	15060	15060	15060	15060	0
141	20250116	163000	11778210	15060	15060	15060	15060	0
142	20250116	162900	11778210	15060	15060	15060	15060	0
143	20250116	162800	11778210	15060	15060	15060	15060	0
144	20250116	162700	11778210	15060	15060	15060	15060	0
145	20250116	162600	11778210	15060	15060	15060	15060	0
146	20250116	162500	11778210	15060	15060	15060	15060	0
147	20250116	162400	11778210	15060	15060	15060	15060	0
148	20250116	162300	11778210	15060	15060	15060	15060	0
149	20250116	162200	11778210	15060	15060	15060	15060	0
150	20250116	162100	11778210	15060	15060	15060	15060	0
151	20250116	162000	11778210	15060	15060	15060	15060	0
152	20250116	161900	11778210	15060	15060	15060	15060	24
153	20250116	161800	11778210	15060	15060	15060	15060	0
154	20250116	161700	11778210	15060	15060	15060	15060	0
155	20250116	161600	11778210	15060	15060	15060	15060	0
156	20250116	161500	11778210	15060	15060	15060	15060	0
157	20250116	161400	11778210	15060	15060	15060	15060	0
158	20250116	161300	11778210	15060	15060	15060	15060	0
159	20250116	161200	11778210	15060	15060	15060	15060	0
160	20250116	161100	11778210	15060	15060	15060	15060	0
161	20250116	161000	11778210	15060	15060	15060	15060	0
162	20250116	160900	11778210	15060	15060	15060	15060	0
163	20250116	160800	11778210	15060	15060	15060	15060	0
164	20250116	160700	11778210	15060	15060	15060	15060	0
165	20250116	160600	11778210	15060	15060	15060	15060	0
166	20250116	160500	11778210	15060	15060	15060	15060	0
167	20250116	160400	11778210	15060	15060	15060	15060	0
168	20250116	160300	11778210	15060	15060	15060	15060	0
169	20250116	160200	11778210	15060	15060	15060	15060	0
170	20250116	160100	11778210	15060	15060	15060	15060	0
171	20250116	160000	11778210	15060	15060	15060	15060	0
172	20250116	155900	11778210	15060	15060	15060	15060	0
173	20250116	155800	11778210	15060	15060	15060	15060	0
174	20250116	155700	11778210	15060	15060	15060	15060	0
175	20250116	155600	11778210	15060	15060	15060	15060	0
176	20250116	155500	11778210	15060	15060	15060	15060	0
177	20250116	155400	11778210	15060	15060	15060	15060	0
178	20250116	155300	11778210	15060	15060	15060	15060	0
179	20250116	155200	11778210	15060	15060	15060	15060	0
180	20250116	155100	11778210	15060	15060	15060	15060	0
181	20250116	155000	11778210	15060	15060	15060	15060	0
182	20250116	154900	11778210	15060	15060	15060	15060	24
183	20250116	154800	11778210	15060	15060	15060	15060	0
184	20250116	154700	11778210	15060	15060	15060	15060	0
185	20250116	154600	11778210	15060	15060	15060	15060	0
186	20250116	154500	11778210	15060	15060	15060	15060	0
187	20250116	154400	11778210	15060	15060	15060	15060	0
188	20250116	154300	11778210	15060	15060	15060	15060	0
189	20250116	154200	11778210	15060	15060	15060	15060	0
190	20250116	154100	11778210	15060	15060	15060	15060	0
191	20250116	154000	11778210	15060	15060	15060	15060	0
192	20250116	153900	11778210	15060	15060	15060	15060	0
193	20250116	153800	11778210	15060	15060	15060	15060	0
194	20250116	153700	11778210	15060	15060	15060	15060	0
195	20250116	153600	11778210	15060	15060	15060	15060	0
196	20250116	153500	11778210	15060	15060	15060	15060	0
197	20250116	153400	11778210	15060	15060	15060	15060	0
198	20250116	153300	11778210	15060	15060	15060	15060	0
199	20250116	153200	11778210	15060	15060	15060	15060	0
200	20250116	153100	11778210	15060	15060	15060	15060	0
201	20250116	153000	11778210	15060	15060	15060	15060	24
202	20250116	152900	11416770	15080	15080	15080	15080	0
203	20250116	152800	11416770	15080	15080	15080	15080	0
204	20250116	152700	11416770	15080	15080	15080	15080	0
205	20250116	152600	11416770	15080	15080	15080	15080	0
206	20250116	152500	11416770	15080	15080	15080	15080	0
207	20250116	152400	11416770	15080	15080	15080	15080	0
208	20250116	152300	11416770	15080	15080	15080	15080	0
209	20250116	152200	11416770	15080	15080	15080	15080	0
210	20250116	152100	11416770	15080	15080	15080	15080	0
211	20250116	152000	11416770	15080	15080	15080	15080	0
212	20250116	151900	11416770	15080	15080	15080	15080	0
213	20250116	151800	11416770	15080	15080	15080	15080	0
214	20250116	151700	11416770	15080	15080	15080	15080	0
215	20250116	151600	11416770	15080	15080	15080	15080	0
216	20250116	151500	11416770	15080	15080	15080	15080	0
217	20250116	151400	11416770	15080	15080	15080	15080	0
218	20250116	151300	11416770	15080	15080	15080	15080	0
219	20250116	151200	11416770	15080	15080	15080	15080	0
220	20250116	151100	11416770	15080	15080	15080	15080	0
221	20250116	151000	11416770	15080	15080	15080	15080	0
222	20250116	150900	11416770	15080	15080	15080	15080	0
223	20250116	150800	11416770	15080	15080	15080	15080	0
224	20250116	150700	11416770	15080	15080	15080	15080	0
225	20250116	150600	11416770	15080	15080	15080	15080	0
226	20250116	150500	11416770	15080	15080	15080	15080	0
227	20250116	150400	11416770	15080	15080	15080	15080	0
228	20250116	150300	11416770	15080	15080	15080	15080	1
229	20250116	150200	11401690	15040	15040	15040	15040	0
230	20250116	150100	11401690	15040	15040	15040	15040	0
231	20250116	150000	11401690	15040	15040	15040	15040	0
232	20250116	145900	11401690	15040	15040	15040	15040	0
233	20250116	145800	11401690	15040	15040	15040	15040	0
234	20250116	145700	11401690	15040	15040	15040	15040	0
235	20250116	145600	11401690	15040	15040	15040	15040	0
236	20250116	145500	11401690	15040	15040	15040	15040	0
237	20250116	145400	11401690	15040	15040	15040	15040	0
238	20250116	145300	11401690	15040	15040	15040	15040	0
239	20250116	145200	11401690	15040	15040	15040	15040	0
240	20250116	145100	11401690	15040	15040	15040	15040	0
241	20250116	145000	11401690	15040	15040	15040	15040	0
242	20250116	144900	11401690	15040	15040	15040	15040	0
243	20250116	144800	11401690	15040	15040	15040	15040	1
244	20250116	144700	11386650	15080	15080	15080	15080	0
245	20250116	144600	11386650	15080	15080	15080	15080	0
246	20250116	144500	11386650	15080	15080	15080	15080	0
247	20250116	144400	11386650	15080	15080	15080	15080	0
248	20250116	144300	11386650	15080	15080	15080	15080	0
249	20250116	144200	11386650	15080	15080	15080	15080	0
250	20250116	144100	11386650	15080	15080	15080	15080	0
251	20250116	144000	11386650	15080	15080	15080	15080	0
252	20250116	143900	11386650	15080	15080	15080	15080	0
253	20250116	143800	11386650	15080	15080	15080	15080	0
254	20250116	143700	11386650	15080	15080	15080	15080	0
255	20250116	143600	11386650	15080	15080	15080	15080	0
256	20250116	143500	11386650	15080	15080	15080	15080	0
257	20250116	143400	11386650	15080	15080	15080	15080	0
258	20250116	143300	11386650	15080	15080	15080	15080	0
259	20250116	143200	11386650	15080	15080	15080	15080	0
260	20250116	143100	11386650	15080	15080	15080	15080	0
261	20250116	143000	11386650	15080	15080	15080	15080	0
262	20250116	142900	11386650	15080	15080	15080	15080	1
263	20250116	142800	11371570	15030	15030	15030	15030	0
264	20250116	142700	11371570	15030	15030	15030	15030	0
265	20250116	142600	11371570	15030	15030	15030	15030	0
266	20250116	142500	11371570	15030	15030	15030	15030	0
267	20250116	142400	11371570	15030	15030	15030	15030	0
268	20250116	142300	11371570	15030	15030	15030	15030	0
269	20250116	142200	11371570	15030	15030	15030	15030	0
270	20250116	142100	11371570	15030	15030	15030	15030	0
271	20250116	142000	11371570	15030	15030	15030	15030	0
272	20250116	141900	11371570	15030	15030	15030	15030	0
273	20250116	141800	11371570	15030	15030	15030	15030	0
274	20250116	141700	11371570	15030	15030	15030	15030	0
275	20250116	141600	11371570	15030	15030	15030	15030	0
276	20250116	141500	11371570	15030	15030	15030	15030	0
277	20250116	141400	11371570	15030	15030	15030	15030	0
278	20250116	141300	11371570	15030	15030	15030	15030	0
279	20250116	141200	11371570	15030	15030	15030	15030	0
280	20250116	141100	11371570	15030	15030	15030	15030	0
281	20250116	141000	11371570	15030	15030	15030	15030	0
282	20250116	140900	11371570	15030	15030	15030	15030	0
283	20250116	140800	11371570	15030	15030	15030	15030	0
284	20250116	140700	11371570	15030	15030	15030	15030	4
285	20250116	140600	11311450	15060	15060	15060	15060	0
286	20250116	140500	11311450	15060	15060	15060	15060	0
287	20250116	140400	11311450	15060	15060	15060	15060	0
288	20250116	140300	11311450	15060	15060	15060	15060	6
289	20250116	140200	11221090	15080	15080	15080	15080	0
290	20250116	140100	11221090	15080	15080	15080	15080	0
291	20250116	140000	11221090	15080	15080	15080	15080	0
292	20250116	135900	11221090	15080	15080	15080	15080	0
293	20250116	135800	11221090	15080	15080	15080	15080	0
294	20250116	135700	11221090	15080	15080	15080	15080	0
295	20250116	135600	11221090	15080	15080	15080	15080	0
296	20250116	135500	11221090	15080	15080	15080	15080	0
297	20250116	135400	11221090	15080	15080	15080	15080	7
298	20250116	135300	11115530	15080	15080	15080	15080	0
299	20250116	135200	11115530	15080	15080	15080	15080	0
300	20250116	135100	11115530	15080	15080	15080	15080	0
301	20250116	135000	11115530	15080	15080	15080	15080	0
302	20250116	134900	11115530	15080	15080	15080	15080	20
303	20250116	134800	10813930	15080	15080	15080	15080	0
304	20250116	134700	10813930	15080	15080	15080	15080	0
305	20250116	134600	10813930	15080	15080	15080	15080	0
306	20250116	134500	10813930	15080	15080	15080	15080	0
307	20250116	134400	10813930	15080	15080	15080	15080	1
308	20250116	134300	10798850	15080	15080	15080	15080	0
309	20250116	134200	10798850	15080	15080	15080	15080	0
310	20250116	134100	10798850	15080	15080	15080	15080	4
311	20250116	134000	10738530	15080	15080	15080	15080	0
312	20250116	133900	10738530	15080	15080	15080	15080	0
313	20250116	133800	10738530	15080	15080	15080	15080	0
314	20250116	133700	10738530	15080	15080	15080	15080	0
315	20250116	133600	10738530	15080	15080	15080	15080	0
316	20250116	133500	10738530	15080	15080	15080	15080	0
317	20250116	133400	10738530	15080	15080	15080	15080	2
318	20250116	133300	10708370	15080	15080	15080	15080	0
319	20250116	133200	10708370	15080	15080	15080	15080	0
320	20250116	133100	10708370	15080	15080	15080	15080	0
321	20250116	133000	10708370	15080	15080	15080	15080	0
322	20250116	132900	10708370	15080	15080	15080	15080	0
323	20250116	132800	10708370	15080	15080	15080	15080	0
324	20250116	132700	10708370	15080	15080	15080	15080	0
325	20250116	132600	10708370	15080	15080	15080	15080	0
326	20250116	132500	10708370	15080	15080	15080	15080	0
327	20250116	132400	10708370	15080	15080	15080	15080	0
328	20250116	132300	10708370	15080	15080	15080	15080	0
329	20250116	132200	10708370	15080	15080	15080	15080	0
330	20250116	132100	10708370	15080	15080	15080	15080	0
331	20250116	132000	10708370	15080	15080	15080	15080	0
332	20250116	131900	10708370	15080	15080	15080	15080	0
333	20250116	131800	10708370	15080	15080	15080	15080	0
334	20250116	131700	10708370	15080	15080	15080	15080	0
335	20250116	131600	10708370	15080	15080	15080	15080	0
336	20250116	131500	10708370	15080	15080	15080	15080	0
337	20250116	131400	10708370	15080	15080	15080	15080	0
338	20250116	131300	10708370	15080	15080	15080	15080	0
339	20250116	131200	10708370	15080	15080	15080	15080	0
340	20250116	131100	10708370	15080	15080	15080	15080	0
341	20250116	131000	10708370	15080	15080	15080	15080	0
342	20250116	130900	10708370	15080	15080	15080	15080	0
343	20250116	130800	10708370	15080	15080	15080	15080	0
344	20250116	130700	10708370	15080	15080	15080	15080	0
345	20250116	130600	10708370	15080	15080	15080	15080	4
346	20250116	130500	10648050	15080	15080	15080	15080	0
347	20250116	130400	10648050	15080	15080	15080	15080	0
348	20250116	130300	10648050	15080	15080	15080	15080	0
349	20250116	130200	10648050	15080	15080	15080	15080	0
350	20250116	130100	10648050	15080	15080	15080	15080	0
351	20250116	130000	10648050	15080	15080	15080	15080	0
352	20250116	125900	10648050	15080	15080	15080	15080	0
353	20250116	125800	10648050	15080	15080	15080	15080	0
354	20250116	125700	10648050	15080	15080	15080	15080	0
355	20250116	125600	10648050	15080	15080	15080	15080	0
356	20250116	125500	10648050	15080	15080	15080	15080	0
357	20250116	125400	10648050	15080	15080	15080	15080	0
358	20250116	125300	10648050	15080	15080	15080	15080	0
359	20250116	125200	10648050	15080	15080	15080	15080	0
360	20250116	125100	10648050	15080	15080	15080	15080	0
361	20250116	125000	10648050	15080	15080	15080	15080	0
362	20250116	124900	10648050	15080	15080	15080	15080	0
363	20250116	124800	10648050	15080	15080	15080	15080	0
364	20250116	124700	10648050	15080	15080	15080	15080	0
365	20250116	124600	10648050	15080	15080	15080	15080	0
366	20250116	124500	10648050	15080	15080	15080	15080	0
367	20250116	124400	10648050	15080	15080	15080	15080	0
368	20250116	124300	10648050	15080	15080	15080	15080	0
369	20250116	124200	10648050	15080	15080	15080	15080	0
370	20250116	124100	10648050	15080	15080	15080	15080	0
371	20250116	124000	10648050	15080	15080	15080	15080	0
372	20250116	123900	10648050	15080	15080	15080	15080	0
373	20250116	123800	10648050	15080	15080	15080	15080	0
374	20250116	123700	10648050	15080	15080	15080	15080	0
375	20250116	123600	10648050	15080	15080	15080	15080	0
376	20250116	123500	10648050	15080	15080	15080	15080	0
377	20250116	123400	10648050	15080	15080	15080	15080	0
378	20250116	123300	10648050	15080	15080	15080	15080	0
379	20250116	123200	10648050	15080	15080	15080	15080	0
380	20250116	123100	10648050	15080	15080	15080	15080	0
381	20250116	123000	10648050	15080	15080	15080	15080	0
382	20250116	122900	10648050	15080	15080	15080	15080	0
383	20250116	122800	10648050	15080	15080	15080	15080	0
384	20250116	122700	10648050	15080	15080	15080	15080	0
385	20250116	122600	10648050	15080	15080	15080	15080	0
386	20250116	122500	10648050	15080	15080	15080	15080	236
387	20250116	122400	7089170	15090	15090	15090	15090	0
388	20250116	122300	7089170	15090	15090	15090	15090	0
389	20250116	122200	7089170	15090	15090	15090	15090	0
390	20250116	122100	7089170	15090	15090	15090	15090	0
391	20250116	122000	7089170	15090	15090	15090	15090	0
392	20250116	121900	7089170	15090	15090	15090	15090	0
393	20250116	121800	7089170	15090	15090	15090	15090	0
394	20250116	121700	7089170	15090	15090	15090	15090	0
395	20250116	121600	7089170	15090	15090	15090	15090	0
396	20250116	121500	7089170	15090	15090	15090	15090	0
397	20250116	121400	7089170	15090	15090	15090	15090	0
398	20250116	121300	7089170	15090	15090	15090	15090	0
399	20250116	121200	7089170	15090	15090	15090	15090	0
400	20250116	121100	7089170	15090	15090	15090	15090	0
401	20250116	121000	7089170	15090	15090	15090	15090	0
402	20250116	120900	7089170	15090	15090	15090	15090	0
403	20250116	120800	7089170	15090	15090	15090	15090	0
404	20250116	120700	7089170	15090	15090	15090	15090	0
405	20250116	120600	7089170	15090	15090	15090	15090	4
406	20250116	120500	7028810	15090	15090	15090	15090	0
407	20250116	120400	7028810	15090	15090	15090	15090	0
408	20250116	120300	7028810	15090	15090	15090	15090	0
409	20250116	120200	7028810	15090	15090	15090	15090	0
410	20250116	120100	7028810	15090	15090	15090	15090	0
411	20250116	120000	7028810	15090	15090	15090	15090	0
412	20250116	115900	7028810	15090	15090	15090	15090	20
413	20250116	115800	6727010	15080	15080	15080	15080	0
414	20250116	115700	6727010	15080	15080	15080	15080	0
415	20250116	115600	6727010	15080	15080	15080	15080	0
416	20250116	115500	6727010	15080	15080	15080	15080	1
417	20250116	115400	6711930	15090	15090	15090	15090	0
418	20250116	115300	6711930	15090	15090	15090	15090	0
419	20250116	115200	6711930	15090	15090	15090	15090	0
420	20250116	115100	6711930	15090	15090	15090	15090	0
421	20250116	115000	6711930	15090	15090	15090	15090	0
422	20250116	114900	6711930	15090	15090	15090	15090	0
423	20250116	114800	6711930	15090	15090	15090	15090	0
424	20250116	114700	6711930	15090	15090	15090	15090	0
425	20250116	114600	6711930	15090	15090	15090	15090	0
426	20250116	114500	6711930	15090	15090	15090	15090	0
427	20250116	114400	6711930	15090	15090	15090	15090	0
428	20250116	114300	6711930	15090	15090	15090	15090	0
429	20250116	114200	6711930	15090	15090	15090	15090	0
430	20250116	114100	6711930	15090	15090	15090	15090	0
431	20250116	114000	6711930	15090	15090	15090	15090	1
432	20250116	113900	6696840	15080	15080	15080	15080	0
433	20250116	113800	6696840	15080	15080	15080	15080	0
434	20250116	113700	6696840	15080	15080	15080	15080	0
435	20250116	113600	6696840	15080	15080	15080	15080	0
436	20250116	113500	6696840	15080	15080	15080	15080	0
437	20250116	113400	6696840	15080	15080	15080	15080	0
438	20250116	113300	6696840	15080	15080	15080	15080	0
439	20250116	113200	6696840	15080	15080	15080	15080	0
440	20250116	113100	6696840	15080	15080	15080	15080	0
441	20250116	113000	6696840	15080	15080	15080	15080	0
442	20250116	112900	6696840	15080	15080	15080	15080	0
443	20250116	112800	6696840	15080	15080	15080	15080	0
444	20250116	112700	6696840	15080	15080	15080	15080	0
445	20250116	112600	6696840	15080	15080	15080	15080	0
446	20250116	112500	6696840	15080	15080	15080	15080	0
447	20250116	112400	6696840	15080	15080	15080	15080	0
448	20250116	112300	6696840	15080	15080	15080	15080	0
449	20250116	112200	6696840	15080	15080	15080	15080	0
450	20250116	112100	6696840	15080	15080	15080	15080	0
451	20250116	112000	6696840	15080	15080	15080	15080	95
452	20250116	111900	5264240	15080	15080	15080	15080	0
453	20250116	111800	5264240	15080	15080	15080	15080	0
454	20250116	111700	5264240	15080	15080	15080	15080	0
455	20250116	111600	5264240	15080	15080	15080	15080	1
456	20250116	111500	5249160	15030	15030	15030	15030	11
457	20250116	111400	5083830	15030	15030	15030	15030	0
458	20250116	111300	5083830	15030	15030	15030	15030	0
459	20250116	111200	5083830	15030	15030	15030	15030	0
460	20250116	111100	5083830	15030	15030	15030	15030	0
461	20250116	111000	5083830	15030	15030	15030	15030	0
462	20250116	110900	5083830	15030	15030	15030	15030	0
463	20250116	110800	5083830	15030	15030	15030	15030	0
464	20250116	110700	5083830	15030	15030	15030	15030	0
465	20250116	110600	5083830	15030	15030	15030	15030	0
466	20250116	110500	5083830	15030	15030	15030	15030	0
467	20250116	110400	5083830	15030	15030	15030	15030	0
468	20250116	110300	5083830	15030	15030	15030	15030	0
469	20250116	110200	5083830	15030	15030	15030	15030	2
470	20250116	110100	5053770	15030	15030	15030	15030	0
471	20250116	110000	5053770	15030	15030	15030	15030	0
472	20250116	105900	5053770	15030	15030	15030	15030	0
473	20250116	105800	5053770	15030	15030	15030	15030	0
474	20250116	105700	5053770	15030	15030	15030	15030	0
475	20250116	105600	5053770	15030	15030	15030	15030	0
476	20250116	105500	5053770	15030	15030	15030	15030	0
477	20250116	105400	5053770	15030	15030	15030	15030	0
478	20250116	105300	5053770	15030	15030	15030	15030	0
479	20250116	105200	5053770	15030	15030	15030	15030	0
480	20250116	105100	5053770	15030	15030	15030	15030	0
481	20250116	105000	5053770	15030	15030	15030	15030	0
482	20250116	104900	5053770	15030	15030	15030	15030	0
483	20250116	104800	5053770	15030	15030	15030	15030	0
484	20250116	104700	5053770	15030	15030	15030	15030	0
485	20250116	104600	5053770	15030	15050	15050	15030	3
486	20250116	104500	5008650	15080	15080	15080	15080	0
487	20250116	104400	5008650	15080	15080	15080	15080	0
488	20250116	104300	5008650	15080	15080	15080	15080	0
489	20250116	104200	5008650	15080	15080	15080	15080	0
490	20250116	104100	5008650	15080	15080	15080	15080	6
491	20250116	104000	4918170	15080	15080	15080	15080	0
492	20250116	103900	4918170	15080	15080	15080	15080	6
493	20250116	103800	4827690	15080	15080	15080	15080	0
494	20250116	103700	4827690	15080	15080	15080	15080	0
495	20250116	103600	4827690	15080	15080	15080	15080	0
496	20250116	103500	4827690	15080	15080	15080	15080	0
497	20250116	103400	4827690	15080	15080	15080	15080	0
498	20250116	103300	4827690	15080	15080	15080	15080	0
499	20250116	103200	4827690	15080	15080	15080	15080	2
500	20250116	103100	4797530	15090	15090	15090	15090	0
501	20250116	103000	4797530	15090	15090	15090	15090	0
502	20250116	102900	4797530	15090	15090	15090	15090	0
503	20250116	102800	4797530	15090	15090	15090	15090	0
504	20250116	102700	4797530	15090	15090	15090	15090	0
505	20250116	102600	4797530	15090	15090	15090	15090	0
506	20250116	102500	4797530	15090	15090	15090	15090	0
507	20250116	102400	4797530	15090	15090	15090	15090	0
508	20250116	102300	4797530	15090	15090	15090	15090	0
509	20250116	102200	4797530	15090	15090	15090	15090	0
510	20250116	102100	4797530	15090	15090	15090	15090	0
511	20250116	102000	4797530	15090	15090	15090	15090	0
512	20250116	101900	4797530	15090	15090	15090	15090	0
513	20250116	101800	4797530	15090	15090	15090	15090	0
514	20250116	101700	4797530	15090	15090	15090	15090	0
515	20250116	101600	4797530	15090	15090	15090	15090	0
516	20250116	101500	4797530	15090	15090	15090	15090	0
517	20250116	101400	4797530	15090	15090	15090	15090	0
518	20250116	101300	4797530	15090	15090	15090	15090	0
519	20250116	101200	4797530	15090	15090	15090	15090	0
520	20250116	101100	4797530	15090	15090	15090	15090	0
521	20250116	101000	4797530	15090	15090	15090	15090	0
522	20250116	100900	4797530	15090	15090	15090	15090	0
523	20250116	100800	4797530	15090	15090	15090	15090	0
524	20250116	100700	4797530	15090	15090	15090	15090	0
525	20250116	100600	4797530	15090	15090	15090	15090	0
526	20250116	100500	4797530	15090	15090	15090	15090	0
527	20250116	100400	4797530	15090	15090	15090	15090	0
528	20250116	100300	4797530	15090	15090	15090	15090	0
529	20250116	100200	4797530	15090	15090	15090	15090	0
530	20250116	100100	4797530	15090	15090	15090	15090	13
531	20250116	100000	4601360	15100	15100	15100	15100	0
532	20250116	095900	4601360	15100	15100	15100	15100	0
533	20250116	095800	4601360	15100	15100	15100	15100	0
534	20250116	095700	4601360	15100	15100	15100	15100	0
535	20250116	095600	4601360	15100	15100	15100	15100	0
536	20250116	095500	4601360	15100	15100	15100	15100	0
537	20250116	095400	4601360	15100	15100	15100	15100	0
538	20250116	095300	4601360	15100	15100	15100	15100	0
539	20250116	095200	4601360	15100	15040	15100	15040	48
540	20250116	095100	3879380	15050	15050	15050	15050	0
541	20250116	095000	3879380	15050	15050	15050	15050	10
542	20250116	094900	3728880	15050	15050	15050	15050	0
543	20250116	094800	3728880	15050	15050	15050	15050	0
544	20250116	094700	3728880	15050	15050	15050	15050	1
545	20250116	094600	3713830	15050	15050	15050	15050	0
546	20250116	094500	3713830	15050	15050	15050	15050	1
547	20250116	094400	3698780	15040	15040	15040	15040	0
548	20250116	094300	3698780	15040	15040	15040	15040	0
549	20250116	094200	3698780	15040	15040	15040	15040	0
550	20250116	094100	3698780	15040	15100	15100	15040	107
551	20250116	094000	2083620	15110	15110	15110	15110	0
552	20250116	093900	2083620	15110	15110	15110	15110	0
553	20250116	093800	2083620	15110	15110	15110	15110	0
554	20250116	093700	2083620	15110	15110	15110	15110	0
555	20250116	093600	2083620	15110	15110	15110	15110	0
556	20250116	093500	2083620	15110	15110	15110	15110	0
557	20250116	093400	2083620	15110	15110	15110	15110	0
558	20250116	093300	2083620	15110	15110	15110	15110	0
559	20250116	093200	2083620	15110	15110	15110	15110	0
560	20250116	093100	2083620	15110	15110	15110	15110	0
561	20250116	093000	2083620	15110	15110	15110	15110	0
562	20250116	092900	2083620	15110	15110	15110	15110	0
563	20250116	092800	2083620	15110	15110	15110	15110	0
564	20250116	092700	2083620	15110	15110	15110	15110	1
565	20250116	092600	2068510	14990	14990	14990	14990	0
566	20250116	092500	2068510	14990	14990	14990	14990	0
567	20250116	092400	2068510	14990	14990	14990	14990	0
568	20250116	092300	2068510	14990	14990	14990	14990	13
569	20250116	092200	1873640	15110	15110	15110	15110	0
570	20250116	092100	1873640	15110	15110	15110	15110	0
571	20250116	092000	1873640	15110	15110	15110	15110	0
572	20250116	091900	1873640	15110	15110	15110	15110	0
573	20250116	091800	1873640	15110	15110	15110	15110	0
574	20250116	091700	1873640	15110	15110	15110	15110	0
575	20250116	091600	1873640	15110	15110	15110	15110	0
576	20250116	091500	1873640	15110	15110	15110	15110	0
577	20250116	091400	1873640	15110	15110	15110	15110	5
578	20250116	091300	1798090	15110	15110	15110	15110	0
579	20250116	091200	1798090	15110	15110	15110	15110	0
580	20250116	091100	1798090	15110	15110	15110	15110	2
581	20250116	091000	1767870	15110	15110	15110	15110	0
582	20250116	090900	1767870	15110	15110	15110	15110	0
583	20250116	090800	1767870	15110	15110	15110	15110	0
584	20250116	090700	1767870	15110	15110	15110	15110	0
585	20250116	090600	1767870	15110	15110	15110	15110	0
586	20250116	090500	1767870	15110	15110	15110	15110	0
587	20250116	090400	1767870	15110	15110	15110	15110	0
588	20250116	090300	1767870	15110	15110	15110	15110	0
589	20250116	090200	1767870	15110	15110	15110	15110	0
590	20250116	090100	1767870	15110	15110	15110	15110	0
591	20250116	090000	1767870	15110	15110	15110	15110	117