KissMeData/000950/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	183200	4883020	18670	18670	18670	18670	14
3	20250114	183100	4883020	18670	18670	18670	18670	0
4	20250114	183000	4883020	18670	18670	18670	18670	0
5	20250114	182900	4883020	18670	18670	18670	18670	0
6	20250114	182800	4883020	18670	18670	18670	18670	0
7	20250114	182700	4883020	18670	18670	18670	18670	0
8	20250114	182600	4883020	18670	18670	18670	18670	0
9	20250114	182500	4883020	18670	18670	18670	18670	0
10	20250114	182400	4883020	18670	18670	18670	18670	0
11	20250114	182300	4883020	18670	18670	18670	18670	0
12	20250114	182200	4883020	18670	18670	18670	18670	0
13	20250114	182100	4883020	18670	18670	18670	18670	0
14	20250114	182000	4883020	18670	18670	18670	18670	0
15	20250114	181900	4883020	18670	18670	18670	18670	0
16	20250114	181800	4883020	18670	18670	18670	18670	0
17	20250114	181700	4883020	18670	18670	18670	18670	0
18	20250114	181600	4883020	18670	18670	18670	18670	0
19	20250114	181500	4883020	18670	18670	18670	18670	0
20	20250114	181400	4883020	18670	18670	18670	18670	0
21	20250114	181300	4883020	18670	18670	18670	18670	0
22	20250114	181200	4883020	18670	18670	18670	18670	0
23	20250114	181100	4883020	18670	18670	18670	18670	0
24	20250114	181000	4883020	18670	18670	18670	18670	0
25	20250114	180900	4883020	18670	18670	18670	18670	0
26	20250114	180800	4883020	18670	18670	18670	18670	0
27	20250114	180700	4883020	18670	18670	18670	18670	0
28	20250114	180600	4883020	18670	18670	18670	18670	0
29	20250114	180500	4883020	18670	18670	18670	18670	0
30	20250114	180400	4883020	18670	18670	18670	18670	0
31	20250114	180300	4883020	18670	18670	18670	18670	0
32	20250114	180200	4883020	18670	18670	18670	18670	14
33	20250114	180100	4883020	18670	18670	18670	18670	0
34	20250114	180000	4883020	18670	18670	18670	18670	0
35	20250114	175900	4883020	18670	18670	18670	18670	0
36	20250114	175800	4883020	18670	18670	18670	18670	0
37	20250114	175700	4883020	18670	18670	18670	18670	0
38	20250114	175600	4883020	18670	18670	18670	18670	0
39	20250114	175500	4883020	18670	18670	18670	18670	0
40	20250114	175400	4883020	18670	18670	18670	18670	0
41	20250114	175300	4883020	18670	18670	18670	18670	0
42	20250114	175200	4883020	18670	18670	18670	18670	0
43	20250114	175100	4883020	18670	18670	18670	18670	0
44	20250114	175000	4883020	18670	18670	18670	18670	0
45	20250114	174900	4883020	18670	18670	18670	18670	0
46	20250114	174800	4883020	18670	18670	18670	18670	0
47	20250114	174700	4883020	18670	18670	18670	18670	0
48	20250114	174600	4883020	18670	18670	18670	18670	0
49	20250114	174500	4883020	18670	18670	18670	18670	0
50	20250114	174400	4883020	18670	18670	18670	18670	0
51	20250114	174300	4883020	18670	18670	18670	18670	0
52	20250114	174200	4883020	18670	18670	18670	18670	0
53	20250114	174100	4883020	18670	18670	18670	18670	0
54	20250114	174000	4883020	18670	18670	18670	18670	0
55	20250114	173900	4883020	18670	18670	18670	18670	0
56	20250114	173800	4883020	18670	18670	18670	18670	0
57	20250114	173700	4883020	18670	18670	18670	18670	0
58	20250114	173600	4883020	18670	18670	18670	18670	0
59	20250114	173500	4883020	18670	18670	18670	18670	0
60	20250114	173400	4883020	18670	18670	18670	18670	0
61	20250114	173300	4883020	18670	18670	18670	18670	0
62	20250114	173200	4883020	18670	18670	18670	18670	14
63	20250114	173100	4883020	18670	18670	18670	18670	0
64	20250114	173000	4883020	18670	18670	18670	18670	0
65	20250114	172900	4883020	18670	18670	18670	18670	0
66	20250114	172800	4883020	18670	18670	18670	18670	0
67	20250114	172700	4883020	18670	18670	18670	18670	0
68	20250114	172600	4883020	18670	18670	18670	18670	0
69	20250114	172500	4883020	18670	18670	18670	18670	0
70	20250114	172400	4883020	18670	18670	18670	18670	0
71	20250114	172300	4883020	18670	18670	18670	18670	0
72	20250114	172200	4883020	18670	18670	18670	18670	0
73	20250114	172100	4883020	18670	18670	18670	18670	0
74	20250114	172000	4883020	18670	18670	18670	18670	0
75	20250114	171900	4883020	18670	18670	18670	18670	0
76	20250114	171800	4883020	18670	18670	18670	18670	0
77	20250114	171700	4883020	18670	18670	18670	18670	0
78	20250114	171600	4883020	18670	18670	18670	18670	0
79	20250114	171500	4883020	18670	18670	18670	18670	0
80	20250114	171400	4883020	18670	18670	18670	18670	0
81	20250114	171300	4883020	18670	18670	18670	18670	0
82	20250114	171200	4883020	18670	18670	18670	18670	0
83	20250114	171100	4883020	18670	18670	18670	18670	0
84	20250114	171000	4883020	18670	18670	18670	18670	0
85	20250114	170900	4883020	18670	18670	18670	18670	0
86	20250114	170800	4883020	18670	18670	18670	18670	0
87	20250114	170700	4883020	18670	18670	18670	18670	0
88	20250114	170600	4883020	18670	18670	18670	18670	0
89	20250114	170500	4883020	18670	18670	18670	18670	0
90	20250114	170400	4883020	18670	18670	18670	18670	0
91	20250114	170300	4883020	18670	18670	18670	18670	0
92	20250114	170200	4883020	18670	18670	18670	18670	14
93	20250114	170100	4883020	18670	18670	18670	18670	0
94	20250114	170000	4883020	18670	18670	18670	18670	0
95	20250114	165900	4883020	18670	18670	18670	18670	0
96	20250114	165800	4883020	18670	18670	18670	18670	0
97	20250114	165700	4883020	18670	18670	18670	18670	0
98	20250114	165600	4883020	18670	18670	18670	18670	0
99	20250114	165500	4883020	18670	18670	18670	18670	0
100	20250114	165400	4883020	18670	18670	18670	18670	0
101	20250114	165300	4883020	18670	18670	18670	18670	0
102	20250114	165200	4883020	18670	18670	18670	18670	0
103	20250114	165100	4883020	18670	18670	18670	18670	0
104	20250114	165000	4883020	18670	18670	18670	18670	0
105	20250114	164900	4883020	18670	18670	18670	18670	0
106	20250114	164800	4883020	18670	18670	18670	18670	0
107	20250114	164700	4883020	18670	18670	18670	18670	0
108	20250114	164600	4883020	18670	18670	18670	18670	0
109	20250114	164500	4883020	18670	18670	18670	18670	0
110	20250114	164400	4883020	18670	18670	18670	18670	0
111	20250114	164300	4883020	18670	18670	18670	18670	0
112	20250114	164200	4883020	18670	18670	18670	18670	0
113	20250114	164100	4883020	18670	18670	18670	18670	0
114	20250114	164000	4883020	18670	18670	18670	18670	0
115	20250114	163900	4883020	18670	18670	18670	18670	0
116	20250114	163800	4883020	18670	18670	18670	18670	0
117	20250114	163700	4883020	18670	18670	18670	18670	0
118	20250114	163600	4883020	18670	18670	18670	18670	0
119	20250114	163500	4883020	18670	18670	18670	18670	0
120	20250114	163400	4883020	18670	18670	18670	18670	0
121	20250114	163300	4883020	18670	18670	18670	18670	0
122	20250114	163200	4883020	18670	18670	18670	18670	14
123	20250114	163100	4883020	18670	18670	18670	18670	0
124	20250114	163000	4883020	18670	18670	18670	18670	0
125	20250114	162900	4883020	18670	18670	18670	18670	0
126	20250114	162800	4883020	18670	18670	18670	18670	0
127	20250114	162700	4883020	18670	18670	18670	18670	0
128	20250114	162600	4883020	18670	18670	18670	18670	0
129	20250114	162500	4883020	18670	18670	18670	18670	0
130	20250114	162400	4883020	18670	18670	18670	18670	0
131	20250114	162300	4883020	18670	18670	18670	18670	0
132	20250114	162200	4883020	18670	18670	18670	18670	0
133	20250114	162100	4883020	18670	18670	18670	18670	0
134	20250114	162000	4883020	18670	18670	18670	18670	0
135	20250114	161900	4883020	18670	18670	18670	18670	0
136	20250114	161800	4883020	18670	18670	18670	18670	0
137	20250114	161700	4883020	18670	18670	18670	18670	0
138	20250114	161600	4883020	18670	18670	18670	18670	0
139	20250114	161500	4883020	18670	18670	18670	18670	0
140	20250114	161400	4883020	18670	18670	18670	18670	0
141	20250114	161300	4883020	18670	18670	18670	18670	0
142	20250114	161200	4883020	18670	18670	18670	18670	0
143	20250114	161100	4883020	18670	18670	18670	18670	0
144	20250114	161000	4883020	18670	18670	18670	18670	0
145	20250114	160900	4883020	18670	18670	18670	18670	0
146	20250114	160800	4883020	18670	18670	18670	18670	0
147	20250114	160700	4883020	18670	18670	18670	18670	0
148	20250114	160600	4883020	18670	18670	18670	18670	0
149	20250114	160500	4883020	18670	18670	18670	18670	0
150	20250114	160400	4883020	18670	18670	18670	18670	0
151	20250114	160300	4883020	18670	18670	18670	18670	0
152	20250114	160200	4883020	18670	18670	18670	18670	14
153	20250114	160100	4883020	18670	18670	18670	18670	0
154	20250114	160000	4883020	18670	18670	18670	18670	0
155	20250114	155900	4883020	18670	18670	18670	18670	0
156	20250114	155800	4883020	18670	18670	18670	18670	0
157	20250114	155700	4883020	18670	18670	18670	18670	0
158	20250114	155600	4883020	18670	18670	18670	18670	0
159	20250114	155500	4883020	18670	18670	18670	18670	0
160	20250114	155400	4883020	18670	18670	18670	18670	0
161	20250114	155300	4883020	18670	18670	18670	18670	0
162	20250114	155200	4883020	18670	18670	18670	18670	0
163	20250114	155100	4883020	18670	18670	18670	18670	0
164	20250114	155000	4883020	18670	18670	18670	18670	0
165	20250114	154900	4883020	18670	18670	18670	18670	0
166	20250114	154800	4883020	18670	18670	18670	18670	0
167	20250114	154700	4883020	18670	18670	18670	18670	0
168	20250114	154600	4883020	18670	18670	18670	18670	0
169	20250114	154500	4883020	18670	18670	18670	18670	0
170	20250114	154400	4883020	18670	18670	18670	18670	0
171	20250114	154300	4883020	18670	18670	18670	18670	0
172	20250114	154200	4883020	18670	18670	18670	18670	0
173	20250114	154100	4883020	18670	18670	18670	18670	0
174	20250114	154000	4883020	18670	18670	18670	18670	0
175	20250114	153900	4883020	18670	18670	18670	18670	0
176	20250114	153800	4883020	18670	18670	18670	18670	0
177	20250114	153700	4883020	18670	18670	18670	18670	0
178	20250114	153600	4883020	18670	18670	18670	18670	0
179	20250114	153500	4883020	18670	18670	18670	18670	0
180	20250114	153400	4883020	18670	18670	18670	18670	0
181	20250114	153300	4883020	18670	18670	18670	18670	0
182	20250114	153200	4883020	18670	18670	18670	18670	14
183	20250114	153100	4883020	18670	18670	18670	18670	0
184	20250114	153000	4883020	18670	18670	18670	18670	14
185	20250114	152900	4621640	18850	18850	18850	18850	0
186	20250114	152800	4621640	18850	18850	18850	18850	0
187	20250114	152700	4621640	18850	18850	18850	18850	0
188	20250114	152600	4621640	18850	18850	18850	18850	0
189	20250114	152500	4621640	18850	18850	18850	18850	0
190	20250114	152400	4621640	18850	18850	18850	18850	0
191	20250114	152300	4621640	18850	18850	18850	18850	0
192	20250114	152200	4621640	18850	18850	18850	18850	0
193	20250114	152100	4621640	18850	18850	18850	18850	0
194	20250114	152000	4621640	18850	18850	18850	18850	0
195	20250114	151900	4621640	18850	18850	18850	18850	0
196	20250114	151800	4621640	18850	18850	18850	18850	0
197	20250114	151700	4621640	18850	18850	18850	18850	0
198	20250114	151600	4621640	18850	18850	18850	18850	0
199	20250114	151500	4621640	18850	18850	18850	18850	0
200	20250114	151400	4621640	18850	18850	18850	18850	0
201	20250114	151300	4621640	18850	18850	18850	18850	0
202	20250114	151200	4621640	18850	18850	18850	18850	0
203	20250114	151100	4621640	18850	18850	18850	18850	0
204	20250114	151000	4621640	18850	18850	18850	18850	0
205	20250114	150900	4621640	18850	18850	18850	18850	0
206	20250114	150800	4621640	18850	18850	18850	18850	0
207	20250114	150700	4621640	18850	18850	18850	18850	0
208	20250114	150600	4621640	18850	18850	18850	18850	0
209	20250114	150500	4621640	18850	18850	18850	18850	0
210	20250114	150400	4621640	18850	18850	18850	18850	0
211	20250114	150300	4621640	18850	18850	18850	18850	0
212	20250114	150200	4621640	18850	18850	18850	18850	0
213	20250114	150100	4621640	18850	18850	18850	18850	0
214	20250114	150000	4621640	18850	18850	18850	18850	0
215	20250114	145900	4621640	18850	18850	18850	18850	0
216	20250114	145800	4621640	18850	18850	18850	18850	0
217	20250114	145700	4621640	18850	18850	18850	18850	0
218	20250114	145600	4621640	18850	18850	18850	18850	0
219	20250114	145500	4621640	18850	18850	18850	18850	0
220	20250114	145400	4621640	18850	18850	18850	18850	0
221	20250114	145300	4621640	18850	18850	18850	18850	0
222	20250114	145200	4621640	18850	18850	18850	18850	0
223	20250114	145100	4621640	18850	18850	18850	18850	0
224	20250114	145000	4621640	18850	18850	18850	18850	0
225	20250114	144900	4621640	18850	18850	18850	18850	0
226	20250114	144800	4621640	18850	18850	18850	18850	0
227	20250114	144700	4621640	18850	18850	18850	18850	0
228	20250114	144600	4621640	18850	18850	18850	18850	0
229	20250114	144500	4621640	18850	18850	18850	18850	0
230	20250114	144400	4621640	18850	18850	18850	18850	0
231	20250114	144300	4621640	18850	18850	18850	18850	0
232	20250114	144200	4621640	18850	18850	18850	18850	0
233	20250114	144100	4621640	18850	18850	18850	18850	0
234	20250114	144000	4621640	18850	18850	18850	18850	0
235	20250114	143900	4621640	18850	18850	18850	18850	0
236	20250114	143800	4621640	18850	18850	18850	18850	0
237	20250114	143700	4621640	18850	18850	18850	18850	0
238	20250114	143600	4621640	18850	18850	18850	18850	0
239	20250114	143500	4621640	18850	18850	18850	18850	0
240	20250114	143400	4621640	18850	18850	18850	18850	0
241	20250114	143300	4621640	18850	18850	18850	18850	0
242	20250114	143200	4621640	18850	18850	18850	18850	0
243	20250114	143100	4621640	18850	18850	18850	18850	0
244	20250114	143000	4621640	18850	18850	18850	18850	0
245	20250114	142900	4621640	18850	18850	18850	18850	0
246	20250114	142800	4621640	18850	18850	18850	18850	0
247	20250114	142700	4621640	18850	18850	18850	18850	1
248	20250114	142600	4602790	18850	18850	18850	18850	0
249	20250114	142500	4602790	18850	18850	18850	18850	0
250	20250114	142400	4602790	18850	18850	18850	18850	0
251	20250114	142300	4602790	18850	18850	18850	18850	0
252	20250114	142200	4602790	18850	18850	18850	18850	0
253	20250114	142100	4602790	18850	18850	18850	18850	0
254	20250114	142000	4602790	18850	18850	18850	18850	0
255	20250114	141900	4602790	18850	18850	18850	18850	0
256	20250114	141800	4602790	18850	18850	18850	18850	0
257	20250114	141700	4602790	18850	18850	18850	18850	0
258	20250114	141600	4602790	18850	18850	18850	18850	0
259	20250114	141500	4602790	18850	18850	18850	18850	0
260	20250114	141400	4602790	18850	18850	18850	18850	0
261	20250114	141300	4602790	18850	18850	18850	18850	0
262	20250114	141200	4602790	18850	18850	18850	18850	0
263	20250114	141100	4602790	18850	18850	18850	18850	0
264	20250114	141000	4602790	18850	18850	18850	18850	0
265	20250114	140900	4602790	18850	18850	18850	18850	0
266	20250114	140800	4602790	18850	18850	18850	18850	1
267	20250114	140700	4583940	18850	18850	18850	18850	0
268	20250114	140600	4583940	18850	18850	18850	18850	0
269	20250114	140500	4583940	18850	18850	18850	18850	0
270	20250114	140400	4583940	18850	18850	18850	18850	0
271	20250114	140300	4583940	18850	18850	18850	18850	0
272	20250114	140200	4583940	18850	18850	18850	18850	0
273	20250114	140100	4583940	18850	18850	18850	18850	0
274	20250114	140000	4583940	18850	18850	18850	18850	0
275	20250114	135900	4583940	18850	18850	18850	18850	0
276	20250114	135800	4583940	18850	18850	18850	18850	0
277	20250114	135700	4583940	18850	18850	18850	18850	0
278	20250114	135600	4583940	18850	18850	18850	18850	0
279	20250114	135500	4583940	18850	18850	18850	18850	0
280	20250114	135400	4583940	18850	18850	18850	18850	0
281	20250114	135300	4583940	18850	18850	18850	18850	0
282	20250114	135200	4583940	18850	18850	18850	18850	0
283	20250114	135100	4583940	18850	18850	18850	18850	0
284	20250114	135000	4583940	18850	18850	18850	18850	0
285	20250114	134900	4583940	18850	18850	18850	18850	0
286	20250114	134800	4583940	18850	18850	18850	18850	0
287	20250114	134700	4583940	18850	18850	18850	18850	0
288	20250114	134600	4583940	18850	18850	18850	18850	0
289	20250114	134500	4583940	18850	18850	18850	18850	0
290	20250114	134400	4583940	18850	18850	18850	18850	0
291	20250114	134300	4583940	18850	18850	18850	18850	0
292	20250114	134200	4583940	18850	18850	18850	18850	0
293	20250114	134100	4583940	18850	18850	18850	18850	1
294	20250114	134000	4565090	18840	18840	18840	18840	0
295	20250114	133900	4565090	18840	18840	18840	18840	0
296	20250114	133800	4565090	18840	18840	18840	18840	0
297	20250114	133700	4565090	18840	18840	18840	18840	0
298	20250114	133600	4565090	18840	18840	18840	18840	0
299	20250114	133500	4565090	18840	18840	18840	18840	0
300	20250114	133400	4565090	18840	18840	18840	18840	0
301	20250114	133300	4565090	18840	18840	18840	18840	0
302	20250114	133200	4565090	18840	18840	18840	18840	0
303	20250114	133100	4565090	18840	18840	18840	18840	0
304	20250114	133000	4565090	18840	18840	18840	18840	0
305	20250114	132900	4565090	18840	18840	18840	18840	0
306	20250114	132800	4565090	18840	18840	18840	18840	0
307	20250114	132700	4565090	18840	18840	18840	18840	0
308	20250114	132600	4565090	18840	18840	18840	18840	0
309	20250114	132500	4565090	18840	18840	18840	18840	0
310	20250114	132400	4565090	18840	18840	18840	18840	0
311	20250114	132300	4565090	18840	18840	18840	18840	0
312	20250114	132200	4565090	18840	18840	18840	18840	0
313	20250114	132100	4565090	18840	18840	18840	18840	0
314	20250114	132000	4565090	18840	18840	18840	18840	0
315	20250114	131900	4565090	18840	18840	18840	18840	0
316	20250114	131800	4565090	18840	18840	18840	18840	0
317	20250114	131700	4565090	18840	18840	18840	18840	0
318	20250114	131600	4565090	18840	18840	18840	18840	0
319	20250114	131500	4565090	18840	18840	18840	18840	0
320	20250114	131400	4565090	18840	18840	18840	18840	0
321	20250114	131300	4565090	18840	18840	18840	18840	0
322	20250114	131200	4565090	18840	18840	18840	18840	0
323	20250114	131100	4565090	18840	18840	18840	18840	0
324	20250114	131000	4565090	18840	18840	18840	18840	0
325	20250114	130900	4565090	18840	18840	18840	18840	0
326	20250114	130800	4565090	18840	18840	18840	18840	0
327	20250114	130700	4565090	18840	18840	18840	18840	0
328	20250114	130600	4565090	18840	18840	18840	18840	0
329	20250114	130500	4565090	18840	18840	18840	18840	0
330	20250114	130400	4565090	18840	18840	18840	18840	0
331	20250114	130300	4565090	18840	18840	18840	18840	0
332	20250114	130200	4565090	18840	18840	18840	18840	0
333	20250114	130100	4565090	18840	18840	18840	18840	1
334	20250114	130000	4546250	18730	18730	18730	18730	0
335	20250114	125900	4546250	18730	18730	18730	18730	0
336	20250114	125800	4546250	18730	18730	18730	18730	0
337	20250114	125700	4546250	18730	18730	18730	18730	0
338	20250114	125600	4546250	18730	18730	18730	18730	0
339	20250114	125500	4546250	18730	18730	18730	18730	60
340	20250114	125400	3422450	18730	18730	18730	18730	0
341	20250114	125300	3422450	18730	18730	18730	18730	0
342	20250114	125200	3422450	18730	18850	18850	18730	7
343	20250114	125100	3290840	18850	18850	18850	18850	0
344	20250114	125000	3290840	18850	18870	18870	18850	10
345	20250114	124900	3102280	18880	18880	18880	18880	0
346	20250114	124800	3102280	18880	18880	18880	18880	0
347	20250114	124700	3102280	18880	18880	18880	18880	0
348	20250114	124600	3102280	18880	18880	18880	18880	0
349	20250114	124500	3102280	18880	18880	18880	18880	0
350	20250114	124400	3102280	18880	18880	18880	18880	0
351	20250114	124300	3102280	18880	18880	18880	18880	0
352	20250114	124200	3102280	18880	18880	18880	18880	0
353	20250114	124100	3102280	18880	18880	18880	18880	0
354	20250114	124000	3102280	18880	18880	18880	18880	0
355	20250114	123900	3102280	18880	18880	18880	18880	1
356	20250114	123800	3083400	18870	18870	18870	18870	0
357	20250114	123700	3083400	18870	18880	18880	18870	5
358	20250114	123600	2989010	19150	19150	19150	19150	0
359	20250114	123500	2989010	19150	19150	19150	19150	0
360	20250114	123400	2989010	19150	19150	19150	19150	0
361	20250114	123300	2989010	19150	19150	19150	19150	0
362	20250114	123200	2989010	19150	19150	19150	19150	0
363	20250114	123100	2989010	19150	19150	19150	19150	0
364	20250114	123000	2989010	19150	19150	19150	19150	0
365	20250114	122900	2989010	19150	19150	19150	19150	0
366	20250114	122800	2989010	19150	19150	19150	19150	0
367	20250114	122700	2989010	19150	19150	19150	19150	0
368	20250114	122600	2989010	19150	19150	19150	19150	0
369	20250114	122500	2989010	19150	19150	19150	19150	0
370	20250114	122400	2989010	19150	19150	19150	19150	0
371	20250114	122300	2989010	19150	19150	19150	19150	0
372	20250114	122200	2989010	19150	19150	19150	19150	2
373	20250114	122100	2950710	19150	19150	19150	19150	0
374	20250114	122000	2950710	19150	19150	19150	19150	0
375	20250114	121900	2950710	19150	19150	19150	19150	0
376	20250114	121800	2950710	19150	19150	19150	19150	0
377	20250114	121700	2950710	19150	19150	19150	19150	0
378	20250114	121600	2950710	19150	19150	19150	19150	0
379	20250114	121500	2950710	19150	19150	19150	19150	0
380	20250114	121400	2950710	19150	19150	19150	19150	0
381	20250114	121300	2950710	19150	19150	19150	19150	0
382	20250114	121200	2950710	19150	19150	19150	19150	0
383	20250114	121100	2950710	19150	19150	19150	19150	0
384	20250114	121000	2950710	19150	19150	19150	19150	0
385	20250114	120900	2950710	19150	19150	19150	19150	0
386	20250114	120800	2950710	19150	19150	19150	19150	0
387	20250114	120700	2950710	19150	19150	19150	19150	0
388	20250114	120600	2950710	19150	19150	19150	19150	0
389	20250114	120500	2950710	19150	19150	19150	19150	0
390	20250114	120400	2950710	19150	19150	19150	19150	0
391	20250114	120300	2950710	19150	19150	19150	19150	0
392	20250114	120200	2950710	19150	19150	19150	19150	0
393	20250114	120100	2950710	19150	19150	19150	19150	0
394	20250114	120000	2950710	19150	19150	19150	19150	0
395	20250114	115900	2950710	19150	19150	19150	19150	0
396	20250114	115800	2950710	19150	19150	19150	19150	0
397	20250114	115700	2950710	19150	19150	19150	19150	0
398	20250114	115600	2950710	19150	19150	19150	19150	0
399	20250114	115500	2950710	19150	19150	19150	19150	0
400	20250114	115400	2950710	19150	19150	19150	19150	0
401	20250114	115300	2950710	19150	19150	19150	19150	0
402	20250114	115200	2950710	19150	19150	19150	19150	0
403	20250114	115100	2950710	19150	19150	19150	19150	0
404	20250114	115000	2950710	19150	19150	19150	19150	0
405	20250114	114900	2950710	19150	19150	19150	19150	0
406	20250114	114800	2950710	19150	19150	19150	19150	0
407	20250114	114700	2950710	19150	19150	19150	19150	0
408	20250114	114600	2950710	19150	19150	19150	19150	0
409	20250114	114500	2950710	19150	19150	19150	19150	0
410	20250114	114400	2950710	19150	19150	19150	19150	0
411	20250114	114300	2950710	19150	19150	19150	19150	0
412	20250114	114200	2950710	19150	19150	19150	19150	0
413	20250114	114100	2950710	19150	19150	19150	19150	0
414	20250114	114000	2950710	19150	19150	19150	19150	0
415	20250114	113900	2950710	19150	19150	19150	19150	0
416	20250114	113800	2950710	19150	19150	19150	19150	0
417	20250114	113700	2950710	19150	19150	19150	19150	0
418	20250114	113600	2950710	19150	19150	19150	19150	0
419	20250114	113500	2950710	19150	19150	19150	19150	0
420	20250114	113400	2950710	19150	19150	19150	19150	0
421	20250114	113300	2950710	19150	19150	19150	19150	1
422	20250114	113200	2931560	19150	19150	19150	19150	0
423	20250114	113100	2931560	19150	19150	19150	19150	0
424	20250114	113000	2931560	19150	19150	19150	19150	0
425	20250114	112900	2931560	19150	19150	19150	19150	0
426	20250114	112800	2931560	19150	19150	19150	19150	0
427	20250114	112700	2931560	19150	19150	19150	19150	0
428	20250114	112600	2931560	19150	19150	19150	19150	0
429	20250114	112500	2931560	19150	19150	19150	19150	0
430	20250114	112400	2931560	19150	19150	19150	19150	0
431	20250114	112300	2931560	19150	19150	19150	19150	0
432	20250114	112200	2931560	19150	19150	19150	19150	0
433	20250114	112100	2931560	19150	19150	19150	19150	0
434	20250114	112000	2931560	19150	19150	19150	19150	0
435	20250114	111900	2931560	19150	19150	19150	19150	0
436	20250114	111800	2931560	19150	19150	19150	19150	0
437	20250114	111700	2931560	19150	19150	19150	19150	0
438	20250114	111600	2931560	19150	19150	19150	19150	0
439	20250114	111500	2931560	19150	19150	19150	19150	0
440	20250114	111400	2931560	19150	19150	19150	19150	0
441	20250114	111300	2931560	19150	19150	19150	19150	0
442	20250114	111200	2931560	19150	19150	19150	19150	1
443	20250114	111100	2912410	19160	19160	19160	19160	0
444	20250114	111000	2912410	19160	19160	19160	19160	0
445	20250114	110900	2912410	19160	19160	19160	19160	0
446	20250114	110800	2912410	19160	19160	19160	19160	0
447	20250114	110700	2912410	19160	19160	19160	19160	0
448	20250114	110600	2912410	19160	19160	19160	19160	0
449	20250114	110500	2912410	19160	19160	19160	19160	0
450	20250114	110400	2912410	19160	19160	19160	19160	0
451	20250114	110300	2912410	19160	19160	19160	19160	0
452	20250114	110200	2912410	19160	19160	19160	19160	0
453	20250114	110100	2912410	19160	19160	19160	19160	0
454	20250114	110000	2912410	19160	19160	19160	19160	0
455	20250114	105900	2912410	19160	19160	19160	19160	0
456	20250114	105800	2912410	19160	19160	19160	19160	0
457	20250114	105700	2912410	19160	19160	19160	19160	0
458	20250114	105600	2912410	19160	19160	19160	19160	0
459	20250114	105500	2912410	19160	19160	19160	19160	0
460	20250114	105400	2912410	19160	19160	19160	19160	0
461	20250114	105300	2912410	19160	19160	19160	19160	0
462	20250114	105200	2912410	19160	19160	19160	19160	0
463	20250114	105100	2912410	19160	19160	19160	19160	0
464	20250114	105000	2912410	19160	19160	19160	19160	0
465	20250114	104900	2912410	19160	19160	19160	19160	0
466	20250114	104800	2912410	19160	19160	19160	19160	0
467	20250114	104700	2912410	19160	19160	19160	19160	0
468	20250114	104600	2912410	19160	19160	19160	19160	0
469	20250114	104500	2912410	19160	19160	19160	19160	0
470	20250114	104400	2912410	19160	19160	19160	19160	0
471	20250114	104300	2912410	19160	19160	19160	19160	0
472	20250114	104200	2912410	19160	19160	19160	19160	0
473	20250114	104100	2912410	19160	19160	19160	19160	0
474	20250114	104000	2912410	19160	19160	19160	19160	0
475	20250114	103900	2912410	19160	19160	19160	19160	0
476	20250114	103800	2912410	19160	19160	19160	19160	0
477	20250114	103700	2912410	19160	19160	19160	19160	0
478	20250114	103600	2912410	19160	19160	19160	19160	0
479	20250114	103500	2912410	19160	19160	19160	19160	0
480	20250114	103400	2912410	19160	19160	19160	19160	0
481	20250114	103300	2912410	19160	19160	19160	19160	0
482	20250114	103200	2912410	19160	19160	19160	19160	0
483	20250114	103100	2912410	19160	19160	19160	19160	0
484	20250114	103000	2912410	19160	19160	19160	19160	0
485	20250114	102900	2912410	19160	19160	19160	19160	0
486	20250114	102800	2912410	19160	19160	19160	19160	0
487	20250114	102700	2912410	19160	19160	19160	19160	0
488	20250114	102600	2912410	19160	19160	19160	19160	0
489	20250114	102500	2912410	19160	19160	19160	19160	0
490	20250114	102400	2912410	19160	19160	19160	19160	0
491	20250114	102300	2912410	19160	19160	19160	19160	0
492	20250114	102200	2912410	19160	19160	19160	19160	0
493	20250114	102100	2912410	19160	19160	19160	19160	0
494	20250114	102000	2912410	19160	19160	19160	19160	0
495	20250114	101900	2912410	19160	19160	19160	19160	0
496	20250114	101800	2912410	19160	19160	19160	19160	0
497	20250114	101700	2912410	19160	19160	19160	19160	0
498	20250114	101600	2912410	19160	19160	19160	19160	0
499	20250114	101500	2912410	19160	19160	19160	19160	0
500	20250114	101400	2912410	19160	19160	19160	19160	0
501	20250114	101300	2912410	19160	19160	19160	19160	0
502	20250114	101200	2912410	19160	19160	19160	19160	0
503	20250114	101100	2912410	19160	19160	19160	19160	0
504	20250114	101000	2912410	19160	19160	19160	19160	0
505	20250114	100900	2912410	19160	19160	19160	19160	0
506	20250114	100800	2912410	19160	19160	19160	19160	0
507	20250114	100700	2912410	19160	19160	19160	19160	0
508	20250114	100600	2912410	19160	19160	19160	19160	0
509	20250114	100500	2912410	19160	19160	19160	19160	0
510	20250114	100400	2912410	19160	19160	19160	19160	0
511	20250114	100300	2912410	19160	19160	19160	19160	0
512	20250114	100200	2912410	19160	19160	19160	19160	0
513	20250114	100100	2912410	19160	19160	19160	19160	0
514	20250114	100000	2912410	19160	19160	19160	19160	0
515	20250114	095900	2912410	19160	19160	19160	19160	0
516	20250114	095800	2912410	19160	19160	19160	19160	0
517	20250114	095700	2912410	19160	19160	19160	19160	0
518	20250114	095600	2912410	19160	19160	19160	19160	0
519	20250114	095500	2912410	19160	19160	19160	19160	0
520	20250114	095400	2912410	19160	19160	19160	19160	0
521	20250114	095300	2912410	19160	19160	19160	19160	0
522	20250114	095200	2912410	19160	19160	19160	19160	0
523	20250114	095100	2912410	19160	19160	19160	19160	0
524	20250114	095000	2912410	19160	19160	19160	19160	0
525	20250114	094900	2912410	19160	19160	19160	19160	0
526	20250114	094800	2912410	19160	19160	19160	19160	0
527	20250114	094700	2912410	19160	19160	19160	19160	0
528	20250114	094600	2912410	19160	19160	19160	19160	0
529	20250114	094500	2912410	19160	19160	19160	19160	0
530	20250114	094400	2912410	19160	19160	19160	19160	0
531	20250114	094300	2912410	19160	19160	19160	19160	0
532	20250114	094200	2912410	19160	19160	19160	19160	0
533	20250114	094100	2912410	19160	19160	19160	19160	0
534	20250114	094000	2912410	19160	19160	19160	19160	1
535	20250114	093900	2893250	18910	18910	18910	18910	0
536	20250114	093800	2893250	18910	18910	18910	18910	0
537	20250114	093700	2893250	18910	18910	18910	18910	0
538	20250114	093600	2893250	18910	18910	18910	18910	0
539	20250114	093500	2893250	18910	18910	18910	18910	0
540	20250114	093400	2893250	18910	18910	18910	18910	2
541	20250114	093300	2855430	18920	18920	18920	18920	4
542	20250114	093200	2779750	18920	18920	18920	18920	0
543	20250114	093100	2779750	18920	18920	18920	18920	0
544	20250114	093000	2779750	18920	18920	18920	18920	0
545	20250114	092900	2779750	18920	18920	18920	18920	60
546	20250114	092800	1644550	19120	19120	19120	19120	0
547	20250114	092700	1644550	19120	19120	19120	19120	0
548	20250114	092600	1644550	19120	19120	19120	19120	0
549	20250114	092500	1644550	19120	19120	19120	19120	0
550	20250114	092400	1644550	19120	19120	19120	19120	0
551	20250114	092300	1644550	19120	19120	19120	19120	0
552	20250114	092200	1644550	19120	19120	19120	19120	0
553	20250114	092100	1644550	19120	19120	19120	19120	0
554	20250114	092000	1644550	19120	19120	19120	19120	0
555	20250114	091900	1644550	19120	19120	19120	19120	0
556	20250114	091800	1644550	19120	19120	19120	19120	0
557	20250114	091700	1644550	19120	19120	19120	19120	0
558	20250114	091600	1644550	19120	19120	19120	19120	0
559	20250114	091500	1644550	19120	19120	19120	19120	0
560	20250114	091400	1644550	19120	19120	19120	19120	0
561	20250114	091300	1644550	19120	19120	19120	19120	0
562	20250114	091200	1644550	19120	19120	19120	19120	0
563	20250114	091100	1644550	19120	19120	19120	19120	0
564	20250114	091000	1644550	19120	19120	19120	19120	0
565	20250114	090900	1644550	19120	19120	19120	19120	0
566	20250114	090800	1644550	19120	19120	19120	19120	3
567	20250114	090700	1587190	19350	19350	19350	19350	0
568	20250114	090600	1587190	19350	19350	19350	19350	0
569	20250114	090500	1587190	19350	19350	19350	19350	0
570	20250114	090400	1587190	19350	19350	19350	19350	0
571	20250114	090300	1587190	19350	19350	19350	19350	0
572	20250114	090200	1587190	19350	19350	19350	19350	1
573	20250114	090100	1567840	19120	19120	19120	19120	0
574	20250114	090000	1567840	19120	19120	19120	19120	82