KissMeData/000950/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	183200	12606230	18790	18790	18790	18790	77
3	20250122	183100	12606230	18790	18790	18790	18790	0
4	20250122	183000	12606230	18790	18790	18790	18790	0
5	20250122	182900	12606230	18790	18790	18790	18790	0
6	20250122	182800	12606230	18790	18790	18790	18790	0
7	20250122	182700	12606230	18790	18790	18790	18790	0
8	20250122	182600	12606230	18790	18790	18790	18790	0
9	20250122	182500	12606230	18790	18790	18790	18790	0
10	20250122	182400	12606230	18790	18790	18790	18790	0
11	20250122	182300	12606230	18790	18790	18790	18790	0
12	20250122	182200	12606230	18790	18790	18790	18790	0
13	20250122	182100	12606230	18790	18790	18790	18790	0
14	20250122	182000	12606230	18790	18790	18790	18790	0
15	20250122	181900	12606230	18790	18790	18790	18790	0
16	20250122	181800	12606230	18790	18790	18790	18790	0
17	20250122	181700	12606230	18790	18790	18790	18790	0
18	20250122	181600	12606230	18790	18790	18790	18790	0
19	20250122	181500	12606230	18790	18790	18790	18790	0
20	20250122	181400	12606230	18790	18790	18790	18790	0
21	20250122	181300	12606230	18790	18790	18790	18790	0
22	20250122	181200	12606230	18790	18790	18790	18790	0
23	20250122	181100	12606230	18790	18790	18790	18790	0
24	20250122	181000	12606230	18790	18790	18790	18790	0
25	20250122	180900	12606230	18790	18790	18790	18790	0
26	20250122	180800	12606230	18790	18790	18790	18790	0
27	20250122	180700	12606230	18790	18790	18790	18790	0
28	20250122	180600	12606230	18790	18790	18790	18790	0
29	20250122	180500	12606230	18790	18790	18790	18790	0
30	20250122	180400	12606230	18790	18790	18790	18790	0
31	20250122	180300	12606230	18790	18790	18790	18790	0
32	20250122	180200	12606230	18790	18790	18790	18790	77
33	20250122	180100	12606230	18790	18790	18790	18790	0
34	20250122	180000	12606230	18790	18790	18790	18790	0
35	20250122	175900	12606230	18790	18790	18790	18790	0
36	20250122	175800	12606230	18790	18790	18790	18790	0
37	20250122	175700	12606230	18790	18790	18790	18790	0
38	20250122	175600	12606230	18790	18790	18790	18790	0
39	20250122	175500	12606230	18790	18790	18790	18790	0
40	20250122	175400	12606230	18790	18790	18790	18790	0
41	20250122	175300	12606230	18790	18790	18790	18790	0
42	20250122	175200	12606230	18790	18790	18790	18790	0
43	20250122	175100	12606230	18790	18790	18790	18790	0
44	20250122	175000	12606230	18790	18790	18790	18790	0
45	20250122	174900	12606230	18790	18790	18790	18790	0
46	20250122	174800	12606230	18790	18790	18790	18790	0
47	20250122	174700	12606230	18790	18790	18790	18790	0
48	20250122	174600	12606230	18790	18790	18790	18790	0
49	20250122	174500	12606230	18790	18790	18790	18790	0
50	20250122	174400	12606230	18790	18790	18790	18790	0
51	20250122	174300	12606230	18790	18790	18790	18790	0
52	20250122	174200	12606230	18790	18790	18790	18790	0
53	20250122	174100	12606230	18790	18790	18790	18790	0
54	20250122	174000	12606230	18790	18790	18790	18790	0
55	20250122	173900	12606230	18790	18790	18790	18790	0
56	20250122	173800	12606230	18790	18790	18790	18790	0
57	20250122	173700	12606230	18790	18790	18790	18790	0
58	20250122	173600	12606230	18790	18790	18790	18790	0
59	20250122	173500	12606230	18790	18790	18790	18790	0
60	20250122	173400	12606230	18790	18790	18790	18790	0
61	20250122	173300	12606230	18790	18790	18790	18790	0
62	20250122	173200	12606230	18790	18790	18790	18790	77
63	20250122	173100	12606230	18790	18790	18790	18790	0
64	20250122	173000	12606230	18790	18790	18790	18790	0
65	20250122	172900	12606230	18790	18790	18790	18790	0
66	20250122	172800	12606230	18790	18790	18790	18790	0
67	20250122	172700	12606230	18790	18790	18790	18790	0
68	20250122	172600	12606230	18790	18790	18790	18790	0
69	20250122	172500	12606230	18790	18790	18790	18790	0
70	20250122	172400	12606230	18790	18790	18790	18790	0
71	20250122	172300	12606230	18790	18790	18790	18790	0
72	20250122	172200	12606230	18790	18790	18790	18790	0
73	20250122	172100	12606230	18790	18790	18790	18790	0
74	20250122	172000	12606230	18790	18790	18790	18790	0
75	20250122	171900	12606230	18790	18790	18790	18790	0
76	20250122	171800	12606230	18790	18790	18790	18790	0
77	20250122	171700	12606230	18790	18790	18790	18790	0
78	20250122	171600	12606230	18790	18790	18790	18790	0
79	20250122	171500	12606230	18790	18790	18790	18790	0
80	20250122	171400	12606230	18790	18790	18790	18790	0
81	20250122	171300	12606230	18790	18790	18790	18790	0
82	20250122	171200	12606230	18790	18790	18790	18790	0
83	20250122	171100	12606230	18790	18790	18790	18790	0
84	20250122	171000	12606230	18790	18790	18790	18790	0
85	20250122	170900	12606230	18790	18790	18790	18790	0
86	20250122	170800	12606230	18790	18790	18790	18790	0
87	20250122	170700	12606230	18790	18790	18790	18790	0
88	20250122	170600	12606230	18790	18790	18790	18790	0
89	20250122	170500	12606230	18790	18790	18790	18790	0
90	20250122	170400	12606230	18790	18790	18790	18790	0
91	20250122	170300	12606230	18790	18790	18790	18790	0
92	20250122	170200	12606230	18790	18790	18790	18790	77
93	20250122	170100	12606230	18790	18790	18790	18790	0
94	20250122	170000	12606230	18790	18790	18790	18790	0
95	20250122	165900	12606230	18790	18790	18790	18790	0
96	20250122	165800	12606230	18790	18790	18790	18790	0
97	20250122	165700	12606230	18790	18790	18790	18790	0
98	20250122	165600	12606230	18790	18790	18790	18790	0
99	20250122	165500	12606230	18790	18790	18790	18790	0
100	20250122	165400	12606230	18790	18790	18790	18790	0
101	20250122	165300	12606230	18790	18790	18790	18790	0
102	20250122	165200	12606230	18790	18790	18790	18790	0
103	20250122	165100	12606230	18790	18790	18790	18790	0
104	20250122	165000	12606230	18790	18790	18790	18790	0
105	20250122	164900	12606230	18790	18790	18790	18790	0
106	20250122	164800	12606230	18790	18790	18790	18790	0
107	20250122	164700	12606230	18790	18790	18790	18790	0
108	20250122	164600	12606230	18790	18790	18790	18790	0
109	20250122	164500	12606230	18790	18790	18790	18790	0
110	20250122	164400	12606230	18790	18790	18790	18790	0
111	20250122	164300	12606230	18790	18790	18790	18790	0
112	20250122	164200	12606230	18790	18790	18790	18790	0
113	20250122	164100	12606230	18790	18790	18790	18790	0
114	20250122	164000	12606230	18790	18790	18790	18790	0
115	20250122	163900	12606230	18790	18790	18790	18790	0
116	20250122	163800	12606230	18790	18790	18790	18790	0
117	20250122	163700	12606230	18790	18790	18790	18790	0
118	20250122	163600	12606230	18790	18790	18790	18790	0
119	20250122	163500	12606230	18790	18790	18790	18790	0
120	20250122	163400	12606230	18790	18790	18790	18790	0
121	20250122	163300	12606230	18790	18790	18790	18790	0
122	20250122	163200	12606230	18790	18790	18790	18790	77
123	20250122	163100	12606230	18790	18790	18790	18790	0
124	20250122	163000	12606230	18790	18790	18790	18790	0
125	20250122	162900	12606230	18790	18790	18790	18790	0
126	20250122	162800	12606230	18790	18790	18790	18790	0
127	20250122	162700	12606230	18790	18790	18790	18790	0
128	20250122	162600	12606230	18790	18790	18790	18790	0
129	20250122	162500	12606230	18790	18790	18790	18790	0
130	20250122	162400	12606230	18790	18790	18790	18790	0
131	20250122	162300	12606230	18790	18790	18790	18790	0
132	20250122	162200	12606230	18790	18790	18790	18790	0
133	20250122	162100	12606230	18790	18790	18790	18790	0
134	20250122	162000	12606230	18790	18790	18790	18790	0
135	20250122	161900	12606230	18790	18790	18790	18790	0
136	20250122	161800	12606230	18790	18790	18790	18790	0
137	20250122	161700	12606230	18790	18790	18790	18790	0
138	20250122	161600	12606230	18790	18790	18790	18790	0
139	20250122	161500	12606230	18790	18790	18790	18790	0
140	20250122	161400	12606230	18790	18790	18790	18790	0
141	20250122	161300	12606230	18790	18790	18790	18790	0
142	20250122	161200	12606230	18790	18790	18790	18790	0
143	20250122	161100	12606230	18790	18790	18790	18790	0
144	20250122	161000	12606230	18790	18790	18790	18790	0
145	20250122	160900	12606230	18790	18790	18790	18790	0
146	20250122	160800	12606230	18790	18790	18790	18790	0
147	20250122	160700	12606230	18790	18790	18790	18790	0
148	20250122	160600	12606230	18790	18790	18790	18790	0
149	20250122	160500	12606230	18790	18790	18790	18790	0
150	20250122	160400	12606230	18790	18790	18790	18790	0
151	20250122	160300	12606230	18790	18790	18790	18790	0
152	20250122	160200	12606230	18790	18790	18790	18790	77
153	20250122	160100	12606230	18790	18790	18790	18790	0
154	20250122	160000	12606230	18790	18790	18790	18790	0
155	20250122	155900	12606230	18790	18790	18790	18790	0
156	20250122	155800	12606230	18790	18790	18790	18790	0
157	20250122	155700	12606230	18790	18790	18790	18790	0
158	20250122	155600	12606230	18790	18790	18790	18790	0
159	20250122	155500	12606230	18790	18790	18790	18790	0
160	20250122	155400	12606230	18790	18790	18790	18790	0
161	20250122	155300	12606230	18790	18790	18790	18790	0
162	20250122	155200	12606230	18790	18790	18790	18790	0
163	20250122	155100	12606230	18790	18790	18790	18790	0
164	20250122	155000	12606230	18790	18790	18790	18790	0
165	20250122	154900	12606230	18790	18790	18790	18790	0
166	20250122	154800	12606230	18790	18790	18790	18790	0
167	20250122	154700	12606230	18790	18790	18790	18790	0
168	20250122	154600	12606230	18790	18790	18790	18790	0
169	20250122	154500	12606230	18790	18790	18790	18790	0
170	20250122	154400	12606230	18790	18790	18790	18790	0
171	20250122	154300	12606230	18790	18790	18790	18790	0
172	20250122	154200	12606230	18790	18790	18790	18790	0
173	20250122	154100	12606230	18790	18790	18790	18790	0
174	20250122	154000	12606230	18790	18790	18790	18790	0
175	20250122	153900	12606230	18790	18790	18790	18790	0
176	20250122	153800	12606230	18790	18790	18790	18790	0
177	20250122	153700	12606230	18790	18790	18790	18790	0
178	20250122	153600	12606230	18790	18790	18790	18790	0
179	20250122	153500	12606230	18790	18790	18790	18790	0
180	20250122	153400	12606230	18790	18790	18790	18790	0
181	20250122	153300	12606230	18790	18790	18790	18790	0
182	20250122	153200	12606230	18790	18790	18790	18790	77
183	20250122	153100	12606230	18790	18790	18790	18790	0
184	20250122	153000	12606230	18790	18790	18790	18790	77
185	20250122	152900	11159400	18660	18660	18660	18660	0
186	20250122	152800	11159400	18660	18660	18660	18660	0
187	20250122	152700	11159400	18660	18660	18660	18660	0
188	20250122	152600	11159400	18660	18660	18660	18660	0
189	20250122	152500	11159400	18660	18660	18660	18660	0
190	20250122	152400	11159400	18660	18660	18660	18660	0
191	20250122	152300	11159400	18660	18660	18660	18660	0
192	20250122	152200	11159400	18660	18660	18660	18660	0
193	20250122	152100	11159400	18660	18660	18660	18660	0
194	20250122	152000	11159400	18660	18660	18660	18660	0
195	20250122	151900	11159400	18660	18660	18660	18660	0
196	20250122	151800	11159400	18660	18660	18660	18660	0
197	20250122	151700	11159400	18660	18660	18660	18660	0
198	20250122	151600	11159400	18660	18660	18660	18660	0
199	20250122	151500	11159400	18660	18650	18660	18650	11
200	20250122	151400	10954220	18650	18650	18650	18650	0
201	20250122	151300	10954220	18650	18650	18650	18650	0
202	20250122	151200	10954220	18650	18650	18650	18650	0
203	20250122	151100	10954220	18650	18650	18650	18650	0
204	20250122	151000	10954220	18650	18650	18650	18650	0
205	20250122	150900	10954220	18650	18650	18650	18650	0
206	20250122	150800	10954220	18650	18650	18650	18650	0
207	20250122	150700	10954220	18650	18650	18650	18650	0
208	20250122	150600	10954220	18650	18650	18650	18650	0
209	20250122	150500	10954220	18650	18650	18650	18650	0
210	20250122	150400	10954220	18650	18650	18650	18650	0
211	20250122	150300	10954220	18650	18650	18650	18650	0
212	20250122	150200	10954220	18650	18650	18650	18650	0
213	20250122	150100	10954220	18650	18650	18650	18650	0
214	20250122	150000	10954220	18650	18650	18650	18650	1
215	20250122	145900	10935570	18320	18320	18320	18320	0
216	20250122	145800	10935570	18320	18320	18320	18320	0
217	20250122	145700	10935570	18320	18320	18320	18320	0
218	20250122	145600	10935570	18320	18320	18320	18320	0
219	20250122	145500	10935570	18320	18320	18320	18320	0
220	20250122	145400	10935570	18320	18320	18320	18320	0
221	20250122	145300	10935570	18320	18320	18320	18320	0
222	20250122	145200	10935570	18320	18320	18320	18320	0
223	20250122	145100	10935570	18320	18320	18320	18320	1
224	20250122	145000	10917250	18320	18360	18360	18310	9
225	20250122	144900	10752310	18360	18360	18360	18360	0
226	20250122	144800	10752310	18360	18360	18360	18360	5
227	20250122	144700	10660510	18760	18760	18760	18760	0
228	20250122	144600	10660510	18760	18760	18760	18760	0
229	20250122	144500	10660510	18760	18760	18760	18760	0
230	20250122	144400	10660510	18760	18760	18760	18760	0
231	20250122	144300	10660510	18760	18760	18760	18760	0
232	20250122	144200	10660510	18760	18760	18760	18760	0
233	20250122	144100	10660510	18760	18760	18760	18760	0
234	20250122	144000	10660510	18760	18760	18760	18760	0
235	20250122	143900	10660510	18760	18760	18760	18760	0
236	20250122	143800	10660510	18760	18760	18760	18760	0
237	20250122	143700	10660510	18760	18760	18760	18760	0
238	20250122	143600	10660510	18760	18760	18760	18760	0
239	20250122	143500	10660510	18760	18760	18760	18760	0
240	20250122	143400	10660510	18760	18760	18760	18760	0
241	20250122	143300	10660510	18760	18760	18760	18760	0
242	20250122	143200	10660510	18760	18760	18760	18760	0
243	20250122	143100	10660510	18760	18760	18760	18760	0
244	20250122	143000	10660510	18760	18760	18760	18760	0
245	20250122	142900	10660510	18760	18760	18760	18760	0
246	20250122	142800	10660510	18760	18760	18760	18760	0
247	20250122	142700	10660510	18760	18760	18760	18760	1
248	20250122	142600	10641750	18430	18430	18430	18430	0
249	20250122	142500	10641750	18430	18430	18430	18430	0
250	20250122	142400	10641750	18430	18430	18430	18430	0
251	20250122	142300	10641750	18430	18430	18430	18430	0
252	20250122	142200	10641750	18430	18430	18430	18430	0
253	20250122	142100	10641750	18430	18430	18430	18430	0
254	20250122	142000	10641750	18430	18430	18430	18430	0
255	20250122	141900	10641750	18430	18430	18430	18430	0
256	20250122	141800	10641750	18430	18430	18430	18430	0
257	20250122	141700	10641750	18430	18430	18430	18430	0
258	20250122	141600	10641750	18430	18430	18430	18430	0
259	20250122	141500	10641750	18430	18430	18430	18430	0
260	20250122	141400	10641750	18430	18430	18430	18430	0
261	20250122	141300	10641750	18430	18380	18430	18380	6
262	20250122	141200	10531420	18320	18320	18320	18320	0
263	20250122	141100	10531420	18320	18320	18320	18320	0
264	20250122	141000	10531420	18320	18320	18320	18320	0
265	20250122	140900	10531420	18320	18320	18320	18320	0
266	20250122	140800	10531420	18320	18320	18320	18320	1
267	20250122	140700	10513100	18780	18780	18780	18780	0
268	20250122	140600	10513100	18780	18780	18780	18780	0
269	20250122	140500	10513100	18780	18780	18780	18780	0
270	20250122	140400	10513100	18780	18780	18780	18780	0
271	20250122	140300	10513100	18780	18780	18780	18780	0
272	20250122	140200	10513100	18780	18780	18780	18780	0
273	20250122	140100	10513100	18780	18780	18780	18780	0
274	20250122	140000	10513100	18780	18780	18780	18780	0
275	20250122	135900	10513100	18780	18770	18780	18770	13
276	20250122	135800	10269010	18700	18700	18700	18700	0
277	20250122	135700	10269010	18700	18700	18700	18700	0
278	20250122	135600	10269010	18700	18700	18700	18700	0
279	20250122	135500	10269010	18700	18700	18700	18700	0
280	20250122	135400	10269010	18700	18700	18700	18700	0
281	20250122	135300	10269010	18700	18700	18700	18700	0
282	20250122	135200	10269010	18700	18700	18700	18700	0
283	20250122	135100	10269010	18700	18700	18700	18700	0
284	20250122	135000	10269010	18700	18700	18700	18700	0
285	20250122	134900	10269010	18700	18700	18700	18700	0
286	20250122	134800	10269010	18700	18700	18700	18700	0
287	20250122	134700	10269010	18700	18700	18700	18700	0
288	20250122	134600	10269010	18700	18700	18700	18700	0
289	20250122	134500	10269010	18700	18700	18700	18700	0
290	20250122	134400	10269010	18700	18700	18700	18700	0
291	20250122	134300	10269010	18700	18700	18700	18700	0
292	20250122	134200	10269010	18700	18700	18700	18700	0
293	20250122	134100	10269010	18700	18700	18700	18700	0
294	20250122	134000	10269010	18700	18700	18700	18700	0
295	20250122	133900	10269010	18700	18700	18700	18700	0
296	20250122	133800	10269010	18700	18700	18700	18700	0
297	20250122	133700	10269010	18700	18700	18700	18700	0
298	20250122	133600	10269010	18700	18700	18700	18700	0
299	20250122	133500	10269010	18700	18700	18700	18700	0
300	20250122	133400	10269010	18700	18700	18700	18700	0
301	20250122	133300	10269010	18700	18700	18700	18700	0
302	20250122	133200	10269010	18700	18700	18700	18700	0
303	20250122	133100	10269010	18700	18700	18700	18700	0
304	20250122	133000	10269010	18700	18700	18700	18700	0
305	20250122	132900	10269010	18700	18700	18700	18700	0
306	20250122	132800	10269010	18700	18700	18700	18700	0
307	20250122	132700	10269010	18700	18700	18700	18700	0
308	20250122	132600	10269010	18700	18700	18700	18700	0
309	20250122	132500	10269010	18700	18700	18700	18700	0
310	20250122	132400	10269010	18700	18700	18700	18700	0
311	20250122	132300	10269010	18700	18700	18700	18700	3
312	20250122	132200	10212910	18800	18800	18800	18800	0
313	20250122	132100	10212910	18800	18790	18800	18790	55
314	20250122	132000	9179120	18700	18700	18700	18700	0
315	20250122	131900	9179120	18700	18700	18700	18700	0
316	20250122	131800	9179120	18700	18700	18700	18700	0
317	20250122	131700	9179120	18700	18700	18700	18700	0
318	20250122	131600	9179120	18700	18490	18700	18490	7
319	20250122	131500	9049480	18490	18490	18490	18490	0
320	20250122	131400	9049480	18490	18490	18490	18490	0
321	20250122	131300	9049480	18490	18490	18490	18490	0
322	20250122	131200	9049480	18490	18490	18490	18490	0
323	20250122	131100	9049480	18490	18490	18490	18490	0
324	20250122	131000	9049480	18490	18490	18490	18490	0
325	20250122	130900	9049480	18490	18490	18490	18490	0
326	20250122	130800	9049480	18490	18490	18490	18490	0
327	20250122	130700	9049480	18490	18490	18490	18490	0
328	20250122	130600	9049480	18490	18490	18490	18490	0
329	20250122	130500	9049480	18490	18490	18490	18490	0
330	20250122	130400	9049480	18490	18490	18490	18490	0
331	20250122	130300	9049480	18490	18490	18490	18490	0
332	20250122	130200	9049480	18490	18490	18490	18490	0
333	20250122	130100	9049480	18490	18490	18490	18490	1
334	20250122	130000	9030990	18250	18250	18250	18250	0
335	20250122	125900	9030990	18250	18250	18250	18250	0
336	20250122	125800	9030990	18250	18250	18250	18250	0
337	20250122	125700	9030990	18250	18250	18250	18250	0
338	20250122	125600	9030990	18250	18250	18250	18250	0
339	20250122	125500	9030990	18250	18250	18250	18250	0
340	20250122	125400	9030990	18250	18250	18250	18250	0
341	20250122	125300	9030990	18250	18250	18250	18250	0
342	20250122	125200	9030990	18250	18250	18250	18250	0
343	20250122	125100	9030990	18250	18250	18250	18250	1
344	20250122	125000	9012740	18490	18490	18490	18490	0
345	20250122	124900	9012740	18490	18490	18490	18490	0
346	20250122	124800	9012740	18490	18490	18490	18490	0
347	20250122	124700	9012740	18490	18490	18490	18490	0
348	20250122	124600	9012740	18490	18490	18490	18490	0
349	20250122	124500	9012740	18490	18490	18490	18490	0
350	20250122	124400	9012740	18490	18490	18490	18490	0
351	20250122	124300	9012740	18490	18490	18490	18490	0
352	20250122	124200	9012740	18490	18490	18490	18490	0
353	20250122	124100	9012740	18490	18490	18490	18490	0
354	20250122	124000	9012740	18490	18490	18490	18490	0
355	20250122	123900	9012740	18490	18490	18490	18490	0
356	20250122	123800	9012740	18490	18490	18490	18490	0
357	20250122	123700	9012740	18490	18490	18490	18490	0
358	20250122	123600	9012740	18490	18490	18490	18490	0
359	20250122	123500	9012740	18490	18490	18490	18490	0
360	20250122	123400	9012740	18490	18490	18490	18490	0
361	20250122	123300	9012740	18490	18490	18490	18490	0
362	20250122	123200	9012740	18490	18490	18490	18490	0
363	20250122	123100	9012740	18490	18490	18490	18490	0
364	20250122	123000	9012740	18490	18490	18490	18490	0
365	20250122	122900	9012740	18490	18490	18490	18490	1
366	20250122	122800	8994250	18260	18260	18260	18260	0
367	20250122	122700	8994250	18260	18260	18260	18260	0
368	20250122	122600	8994250	18260	18260	18260	18260	0
369	20250122	122500	8994250	18260	18260	18260	18260	0
370	20250122	122400	8994250	18260	18260	18260	18260	0
371	20250122	122300	8994250	18260	18260	18260	18260	0
372	20250122	122200	8994250	18260	18260	18260	18260	0
373	20250122	122100	8994250	18260	18260	18260	18260	1
374	20250122	122000	8975990	18490	18490	18490	18490	0
375	20250122	121900	8975990	18490	18490	18490	18490	0
376	20250122	121800	8975990	18490	18490	18490	18490	0
377	20250122	121700	8975990	18490	18490	18490	18490	0
378	20250122	121600	8975990	18490	18490	18490	18490	0
379	20250122	121500	8975990	18490	18490	18490	18490	0
380	20250122	121400	8975990	18490	18490	18490	18490	1
381	20250122	121300	8957500	18250	18250	18250	18250	0
382	20250122	121200	8957500	18250	18250	18250	18250	0
383	20250122	121100	8957500	18250	18250	18250	18250	0
384	20250122	121000	8957500	18250	18250	18250	18250	0
385	20250122	120900	8957500	18250	18250	18250	18250	0
386	20250122	120800	8957500	18250	18250	18250	18250	0
387	20250122	120700	8957500	18250	18250	18250	18250	0
388	20250122	120600	8957500	18250	18250	18250	18250	0
389	20250122	120500	8957500	18250	18250	18250	18250	0
390	20250122	120400	8957500	18250	18250	18250	18250	0
391	20250122	120300	8957500	18250	18250	18250	18250	0
392	20250122	120200	8957500	18250	18250	18250	18250	0
393	20250122	120100	8957500	18250	18250	18250	18250	0
394	20250122	120000	8957500	18250	18250	18250	18250	0
395	20250122	115900	8957500	18250	18250	18250	18250	0
396	20250122	115800	8957500	18250	18250	18250	18250	1
397	20250122	115700	8939250	18490	18490	18490	18490	0
398	20250122	115600	8939250	18490	18490	18490	18490	0
399	20250122	115500	8939250	18490	18490	18490	18490	1
400	20250122	115400	8920760	18230	18230	18230	18230	0
401	20250122	115300	8920760	18230	18260	18260	18230	5
402	20250122	115200	8829580	18490	18490	18490	18490	0
403	20250122	115100	8829580	18490	18490	18490	18490	0
404	20250122	115000	8829580	18490	18490	18490	18490	0
405	20250122	114900	8829580	18490	18490	18490	18490	0
406	20250122	114800	8829580	18490	18490	18490	18490	0
407	20250122	114700	8829580	18490	18490	18490	18490	0
408	20250122	114600	8829580	18490	18490	18490	18490	0
409	20250122	114500	8829580	18490	18490	18490	18490	0
410	20250122	114400	8829580	18490	18490	18490	18490	0
411	20250122	114300	8829580	18490	18490	18490	18490	0
412	20250122	114200	8829580	18490	18490	18490	18490	0
413	20250122	114100	8829580	18490	18490	18490	18490	0
414	20250122	114000	8829580	18490	18490	18490	18490	0
415	20250122	113900	8829580	18490	18490	18490	18490	0
416	20250122	113800	8829580	18490	18490	18490	18490	0
417	20250122	113700	8829580	18490	18490	18490	18490	1
418	20250122	113600	8811090	18170	18170	18170	18170	0
419	20250122	113500	8811090	18170	18170	18170	18170	0
420	20250122	113400	8811090	18170	18170	18170	18170	0
421	20250122	113300	8811090	18170	18170	18170	18170	0
422	20250122	113200	8811090	18170	18170	18170	18170	0
423	20250122	113100	8811090	18170	18170	18170	18170	0
424	20250122	113000	8811090	18170	18170	18170	18170	0
425	20250122	112900	8811090	18170	18170	18170	18170	0
426	20250122	112800	8811090	18170	18170	18170	18170	0
427	20250122	112700	8811090	18170	18170	18170	18170	0
428	20250122	112600	8811090	18170	18170	18170	18170	0
429	20250122	112500	8811090	18170	18790	18800	18170	285
430	20250122	112400	3460560	18790	18790	18790	18790	0
431	20250122	112300	3460560	18790	18790	18790	18790	0
432	20250122	112200	3460560	18790	18790	18790	18790	0
433	20250122	112100	3460560	18790	18790	18790	18790	0
434	20250122	112000	3460560	18790	18790	18790	18790	0
435	20250122	111900	3460560	18790	18480	18790	18480	73
436	20250122	111800	2110830	18470	18470	18470	18470	0
437	20250122	111700	2110830	18470	18470	18470	18470	0
438	20250122	111600	2110830	18470	18470	18470	18470	0
439	20250122	111500	2110830	18470	18470	18470	18470	0
440	20250122	111400	2110830	18470	18470	18470	18470	0
441	20250122	111300	2110830	18470	18470	18470	18470	0
442	20250122	111200	2110830	18470	18470	18470	18470	0
443	20250122	111100	2110830	18470	18470	18470	18470	1
444	20250122	111000	2092360	18420	18420	18420	18420	1
445	20250122	110900	2073940	18100	18100	18100	18100	0
446	20250122	110800	2073940	18100	18100	18100	18100	0
447	20250122	110700	2073940	18100	18100	18100	18100	0
448	20250122	110600	2073940	18100	18100	18100	18100	0
449	20250122	110500	2073940	18100	18100	18100	18100	0
450	20250122	110400	2073940	18100	18100	18100	18100	0
451	20250122	110300	2073940	18100	18100	18100	18100	0
452	20250122	110200	2073940	18100	18100	18100	18100	0
453	20250122	110100	2073940	18100	18100	18100	18100	0
454	20250122	110000	2073940	18100	18100	18100	18100	0
455	20250122	105900	2073940	18100	18100	18100	18100	0
456	20250122	105800	2073940	18100	18100	18100	18100	0
457	20250122	105700	2073940	18100	18100	18100	18100	0
458	20250122	105600	2073940	18100	18100	18100	18100	0
459	20250122	105500	2073940	18100	18100	18100	18100	0
460	20250122	105400	2073940	18100	18120	18120	18100	3
461	20250122	105300	2019610	18480	18480	18480	18480	0
462	20250122	105200	2019610	18480	18480	18480	18480	0
463	20250122	105100	2019610	18480	18480	18480	18480	0
464	20250122	105000	2019610	18480	18480	18480	18480	0
465	20250122	104900	2019610	18480	18480	18480	18480	0
466	20250122	104800	2019610	18480	18480	18480	18480	0
467	20250122	104700	2019610	18480	18480	18480	18480	0
468	20250122	104600	2019610	18480	18480	18480	18480	0
469	20250122	104500	2019610	18480	18480	18480	18480	0
470	20250122	104400	2019610	18480	18480	18480	18480	0
471	20250122	104300	2019610	18480	18480	18480	18480	0
472	20250122	104200	2019610	18480	18480	18480	18480	0
473	20250122	104100	2019610	18480	18480	18480	18480	0
474	20250122	104000	2019610	18480	18480	18480	18480	0
475	20250122	103900	2019610	18480	18470	18480	18470	2
476	20250122	103800	1982660	18130	18130	18130	18130	1
477	20250122	103700	1964530	18470	18470	18470	18470	0
478	20250122	103600	1964530	18470	18450	18470	18450	11
479	20250122	103500	1761420	18120	18120	18120	18120	0
480	20250122	103400	1761420	18120	18120	18120	18120	3
481	20250122	103300	1707060	18480	18480	18480	18480	0
482	20250122	103200	1707060	18480	18480	18480	18480	0
483	20250122	103100	1707060	18480	18480	18480	18480	0
484	20250122	103000	1707060	18480	18480	18480	18480	0
485	20250122	102900	1707060	18480	18480	18480	18480	0
486	20250122	102800	1707060	18480	18480	18480	18480	0
487	20250122	102700	1707060	18480	18480	18480	18480	0
488	20250122	102600	1707060	18480	18480	18480	18480	0
489	20250122	102500	1707060	18480	18480	18480	18480	0
490	20250122	102400	1707060	18480	18480	18480	18480	0
491	20250122	102300	1707060	18480	18480	18480	18480	0
492	20250122	102200	1707060	18480	18480	18480	18480	0
493	20250122	102100	1707060	18480	18100	18480	18100	6
494	20250122	102000	1596580	18280	18280	18280	18280	0
495	20250122	101900	1596580	18280	18280	18280	18280	0
496	20250122	101800	1596580	18280	18280	18280	18280	0
497	20250122	101700	1596580	18280	18280	18280	18280	0
498	20250122	101600	1596580	18280	18280	18280	18280	0
499	20250122	101500	1596580	18280	18280	18280	18280	0
500	20250122	101400	1596580	18280	18280	18280	18280	0
501	20250122	101300	1596580	18280	18280	18280	18280	0
502	20250122	101200	1596580	18280	18280	18280	18280	0
503	20250122	101100	1596580	18280	18280	18280	18280	0
504	20250122	101000	1596580	18280	18280	18280	18280	0
505	20250122	100900	1596580	18280	18280	18280	18280	0
506	20250122	100800	1596580	18280	18280	18280	18280	0
507	20250122	100700	1596580	18280	18280	18280	18280	0
508	20250122	100600	1596580	18280	18280	18280	18280	0
509	20250122	100500	1596580	18280	18280	18280	18280	0
510	20250122	100400	1596580	18280	18280	18280	18280	0
511	20250122	100300	1596580	18280	18280	18280	18280	0
512	20250122	100200	1596580	18280	18280	18280	18280	0
513	20250122	100100	1596580	18280	18280	18280	18280	1
514	20250122	100000	1578300	18500	18500	18500	18500	0
515	20250122	095900	1578300	18500	18500	18500	18500	0
516	20250122	095800	1578300	18500	18500	18500	18500	0
517	20250122	095700	1578300	18500	18500	18500	18500	0
518	20250122	095600	1578300	18500	18500	18500	18500	0
519	20250122	095500	1578300	18500	18500	18500	18500	0
520	20250122	095400	1578300	18500	18500	18500	18500	0
521	20250122	095300	1578300	18500	18500	18500	18500	0
522	20250122	095200	1578300	18500	18500	18500	18500	0
523	20250122	095100	1578300	18500	18500	18500	18500	0
524	20250122	095000	1578300	18500	18500	18500	18500	0
525	20250122	094900	1578300	18500	18500	18500	18500	0
526	20250122	094800	1578300	18500	18500	18500	18500	0
527	20250122	094700	1578300	18500	18500	18500	18500	0
528	20250122	094600	1578300	18500	18500	18500	18500	0
529	20250122	094500	1578300	18500	18500	18500	18500	0
530	20250122	094400	1578300	18500	18500	18500	18500	0
531	20250122	094300	1578300	18500	18500	18500	18500	0
532	20250122	094200	1578300	18500	18500	18500	18500	0
533	20250122	094100	1578300	18500	18500	18500	18500	0
534	20250122	094000	1578300	18500	18500	18500	18500	1
535	20250122	093900	1559800	18350	18350	18350	18350	0
536	20250122	093800	1559800	18350	18350	18350	18350	0
537	20250122	093700	1559800	18350	18350	18350	18350	0
538	20250122	093600	1559800	18350	18350	18350	18350	0
539	20250122	093500	1559800	18350	18350	18350	18350	0
540	20250122	093400	1559800	18350	18350	18350	18350	0
541	20250122	093300	1559800	18350	18350	18350	18350	0
542	20250122	093200	1559800	18350	18350	18350	18350	0
543	20250122	093100	1559800	18350	18350	18350	18350	0
544	20250122	093000	1559800	18350	18350	18350	18350	0
545	20250122	092900	1559800	18350	18350	18350	18350	0
546	20250122	092800	1559800	18350	18350	18350	18350	0
547	20250122	092700	1559800	18350	18350	18350	18350	0
548	20250122	092600	1559800	18350	18350	18350	18350	0
549	20250122	092500	1559800	18350	18350	18350	18350	0
550	20250122	092400	1559800	18350	18350	18350	18350	0
551	20250122	092300	1559800	18350	18350	18350	18350	0
552	20250122	092200	1559800	18350	18350	18350	18350	0
553	20250122	092100	1559800	18350	18350	18350	18350	0
554	20250122	092000	1559800	18350	18350	18350	18350	0
555	20250122	091900	1559800	18350	18350	18350	18350	0
556	20250122	091800	1559800	18350	18350	18350	18350	0
557	20250122	091700	1559800	18350	18350	18350	18350	0
558	20250122	091600	1559800	18350	18350	18350	18350	0
559	20250122	091500	1559800	18350	18350	18350	18350	0
560	20250122	091400	1559800	18350	18350	18350	18350	0
561	20250122	091300	1559800	18350	18350	18350	18350	0
562	20250122	091200	1559800	18350	18350	18350	18350	0
563	20250122	091100	1559800	18350	18350	18350	18350	0
564	20250122	091000	1559800	18350	18350	18350	18350	0
565	20250122	090900	1559800	18350	18350	18350	18350	0
566	20250122	090800	1559800	18350	18350	18350	18350	0
567	20250122	090700	1559800	18350	18350	18350	18350	0
568	20250122	090600	1559800	18350	18350	18350	18350	0
569	20250122	090500	1559800	18350	18350	18350	18350	0
570	20250122	090400	1559800	18350	18350	18350	18350	0
571	20250122	090300	1559800	18350	18350	18350	18350	0
572	20250122	090200	1559800	18350	18350	18350	18350	23
573	20250122	090100	1137750	18350	18350	18350	18350	0
574	20250122	090000	1137750	18350	18570	19050	18350	60