KissMeData/003100/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	183900	101161970	15090	15090	15090	15090	103
3	20250117	183800	101161970	15090	15090	15090	15090	0
4	20250117	183700	101161970	15090	15090	15090	15090	0
5	20250117	183600	101161970	15090	15090	15090	15090	0
6	20250117	183500	101161970	15090	15090	15090	15090	0
7	20250117	183400	101161970	15090	15090	15090	15090	0
8	20250117	183300	101161970	15090	15090	15090	15090	0
9	20250117	183200	101161970	15090	15090	15090	15090	0
10	20250117	183100	101161970	15090	15090	15090	15090	0
11	20250117	183000	101161970	15090	15090	15090	15090	0
12	20250117	182900	101161970	15090	15090	15090	15090	0
13	20250117	182800	101161970	15090	15090	15090	15090	0
14	20250117	182700	101161970	15090	15090	15090	15090	0
15	20250117	182600	101161970	15090	15090	15090	15090	0
16	20250117	182500	101161970	15090	15090	15090	15090	0
17	20250117	182400	101161970	15090	15090	15090	15090	0
18	20250117	182300	101161970	15090	15090	15090	15090	0
19	20250117	182200	101161970	15090	15090	15090	15090	0
20	20250117	182100	101161970	15090	15090	15090	15090	0
21	20250117	182000	101161970	15090	15090	15090	15090	0
22	20250117	181900	101161970	15090	15090	15090	15090	0
23	20250117	181800	101161970	15090	15090	15090	15090	0
24	20250117	181700	101161970	15090	15090	15090	15090	0
25	20250117	181600	101161970	15090	15090	15090	15090	0
26	20250117	181500	101161970	15090	15090	15090	15090	0
27	20250117	181400	101161970	15090	15090	15090	15090	0
28	20250117	181300	101161970	15090	15090	15090	15090	0
29	20250117	181200	101161970	15090	15090	15090	15090	0
30	20250117	181100	101161970	15090	15090	15090	15090	0
31	20250117	181000	101161970	15090	15090	15090	15090	0
32	20250117	180900	101161970	15090	15090	15090	15090	103
33	20250117	180800	101161970	15090	15090	15090	15090	0
34	20250117	180700	101161970	15090	15090	15090	15090	0
35	20250117	180600	101161970	15090	15090	15090	15090	0
36	20250117	180500	101161970	15090	15090	15090	15090	0
37	20250117	180400	101161970	15090	15090	15090	15090	0
38	20250117	180300	101161970	15090	15090	15090	15090	0
39	20250117	180200	101161970	15090	15090	15090	15090	0
40	20250117	180100	101161970	15090	15090	15090	15090	0
41	20250117	180000	101161970	15090	15090	15090	15090	0
42	20250117	175900	101161970	15090	15090	15090	15090	0
43	20250117	175800	101161970	15090	15090	15090	15090	0
44	20250117	175700	101161970	15090	15090	15090	15090	0
45	20250117	175600	101161970	15090	15090	15090	15090	0
46	20250117	175500	101161970	15090	15090	15090	15090	0
47	20250117	175400	101161970	15090	15090	15090	15090	0
48	20250117	175300	101161970	15090	15090	15090	15090	0
49	20250117	175200	101161970	15090	15090	15090	15090	0
50	20250117	175100	101161970	15090	15090	15090	15090	0
51	20250117	175000	101161970	15090	15090	15090	15090	0
52	20250117	174900	101161970	15090	15090	15090	15090	0
53	20250117	174800	101161970	15090	15090	15090	15090	0
54	20250117	174700	101161970	15090	15090	15090	15090	0
55	20250117	174600	101161970	15090	15090	15090	15090	0
56	20250117	174500	101161970	15090	15090	15090	15090	0
57	20250117	174400	101161970	15090	15090	15090	15090	0
58	20250117	174300	101161970	15090	15090	15090	15090	0
59	20250117	174200	101161970	15090	15090	15090	15090	0
60	20250117	174100	101161970	15090	15090	15090	15090	0
61	20250117	174000	101161970	15090	15090	15090	15090	0
62	20250117	173900	101161970	15090	15090	15090	15090	103
63	20250117	173800	101161970	15090	15090	15090	15090	0
64	20250117	173700	101161970	15090	15090	15090	15090	0
65	20250117	173600	101161970	15090	15090	15090	15090	0
66	20250117	173500	101161970	15090	15090	15090	15090	0
67	20250117	173400	101161970	15090	15090	15090	15090	0
68	20250117	173300	101161970	15090	15090	15090	15090	0
69	20250117	173200	101161970	15090	15090	15090	15090	0
70	20250117	173100	101161970	15090	15090	15090	15090	0
71	20250117	173000	101161970	15090	15090	15090	15090	0
72	20250117	172900	101161970	15090	15090	15090	15090	0
73	20250117	172800	101161970	15090	15090	15090	15090	0
74	20250117	172700	101161970	15090	15090	15090	15090	0
75	20250117	172600	101161970	15090	15090	15090	15090	0
76	20250117	172500	101161970	15090	15090	15090	15090	0
77	20250117	172400	101161970	15090	15090	15090	15090	0
78	20250117	172300	101161970	15090	15090	15090	15090	0
79	20250117	172200	101161970	15090	15090	15090	15090	0
80	20250117	172100	101161970	15090	15090	15090	15090	0
81	20250117	172000	101161970	15090	15090	15090	15090	0
82	20250117	171900	101161970	15090	15090	15090	15090	0
83	20250117	171800	101161970	15090	15090	15090	15090	0
84	20250117	171700	101161970	15090	15090	15090	15090	0
85	20250117	171600	101161970	15090	15090	15090	15090	0
86	20250117	171500	101161970	15090	15090	15090	15090	0
87	20250117	171400	101161970	15090	15090	15090	15090	0
88	20250117	171300	101161970	15090	15090	15090	15090	0
89	20250117	171200	101161970	15090	15090	15090	15090	0
90	20250117	171100	101161970	15090	15090	15090	15090	0
91	20250117	171000	101161970	15090	15090	15090	15090	0
92	20250117	170900	101161970	15090	15090	15090	15090	103
93	20250117	170800	101161970	15090	15090	15090	15090	0
94	20250117	170700	101161970	15090	15090	15090	15090	0
95	20250117	170600	101161970	15090	15090	15090	15090	0
96	20250117	170500	101161970	15090	15090	15090	15090	0
97	20250117	170400	101161970	15090	15090	15090	15090	0
98	20250117	170300	101161970	15090	15090	15090	15090	0
99	20250117	170200	101161970	15090	15090	15090	15090	0
100	20250117	170100	101161970	15090	15090	15090	15090	0
101	20250117	170000	101161970	15090	15090	15090	15090	0
102	20250117	165900	101161970	15090	15090	15090	15090	0
103	20250117	165800	101161970	15090	15090	15090	15090	0
104	20250117	165700	101161970	15090	15090	15090	15090	0
105	20250117	165600	101161970	15090	15090	15090	15090	0
106	20250117	165500	101161970	15090	15090	15090	15090	0
107	20250117	165400	101161970	15090	15090	15090	15090	0
108	20250117	165300	101161970	15090	15090	15090	15090	0
109	20250117	165200	101161970	15090	15090	15090	15090	0
110	20250117	165100	101161970	15090	15090	15090	15090	0
111	20250117	165000	101161970	15090	15090	15090	15090	0
112	20250117	164900	101161970	15090	15090	15090	15090	0
113	20250117	164800	101161970	15090	15090	15090	15090	0
114	20250117	164700	101161970	15090	15090	15090	15090	0
115	20250117	164600	101161970	15090	15090	15090	15090	0
116	20250117	164500	101161970	15090	15090	15090	15090	0
117	20250117	164400	101161970	15090	15090	15090	15090	0
118	20250117	164300	101161970	15090	15090	15090	15090	0
119	20250117	164200	101161970	15090	15090	15090	15090	0
120	20250117	164100	101161970	15090	15090	15090	15090	0
121	20250117	164000	101161970	15090	15090	15090	15090	0
122	20250117	163900	101161970	15090	15090	15090	15090	103
123	20250117	163800	101161970	15090	15090	15090	15090	0
124	20250117	163700	101161970	15090	15090	15090	15090	0
125	20250117	163600	101161970	15090	15090	15090	15090	0
126	20250117	163500	101161970	15090	15090	15090	15090	0
127	20250117	163400	101161970	15090	15090	15090	15090	0
128	20250117	163300	101161970	15090	15090	15090	15090	0
129	20250117	163200	101161970	15090	15090	15090	15090	0
130	20250117	163100	101161970	15090	15090	15090	15090	0
131	20250117	163000	101161970	15090	15090	15090	15090	0
132	20250117	162900	101161970	15090	15090	15090	15090	0
133	20250117	162800	101161970	15090	15090	15090	15090	0
134	20250117	162700	101161970	15090	15090	15090	15090	0
135	20250117	162600	101161970	15090	15090	15090	15090	0
136	20250117	162500	101161970	15090	15090	15090	15090	0
137	20250117	162400	101161970	15090	15090	15090	15090	0
138	20250117	162300	101161970	15090	15090	15090	15090	0
139	20250117	162200	101161970	15090	15090	15090	15090	0
140	20250117	162100	101161970	15090	15090	15090	15090	0
141	20250117	162000	101161970	15090	15090	15090	15090	0
142	20250117	161900	101161970	15090	15090	15090	15090	0
143	20250117	161800	101161970	15090	15090	15090	15090	0
144	20250117	161700	101161970	15090	15090	15090	15090	0
145	20250117	161600	101161970	15090	15090	15090	15090	0
146	20250117	161500	101161970	15090	15090	15090	15090	0
147	20250117	161400	101161970	15090	15090	15090	15090	0
148	20250117	161300	101161970	15090	15090	15090	15090	0
149	20250117	161200	101161970	15090	15090	15090	15090	0
150	20250117	161100	101161970	15090	15090	15090	15090	0
151	20250117	161000	101161970	15090	15090	15090	15090	0
152	20250117	160900	101161970	15090	15090	15090	15090	103
153	20250117	160800	101161970	15090	15090	15090	15090	0
154	20250117	160700	101161970	15090	15090	15090	15090	0
155	20250117	160600	101161970	15090	15090	15090	15090	0
156	20250117	160500	101161970	15090	15090	15090	15090	0
157	20250117	160400	101161970	15090	15090	15090	15090	0
158	20250117	160300	101161970	15090	15090	15090	15090	0
159	20250117	160200	101161970	15090	15090	15090	15090	0
160	20250117	160100	101161970	15090	15090	15090	15090	0
161	20250117	160000	101161970	15090	15090	15090	15090	0
162	20250117	155900	101161970	15090	15090	15090	15090	0
163	20250117	155800	101161970	15090	15090	15090	15090	0
164	20250117	155700	101161970	15090	15090	15090	15090	0
165	20250117	155600	101161970	15090	15090	15090	15090	0
166	20250117	155500	101161970	15090	15090	15090	15090	0
167	20250117	155400	101161970	15090	15090	15090	15090	0
168	20250117	155300	101161970	15090	15090	15090	15090	0
169	20250117	155200	101161970	15090	15090	15090	15090	0
170	20250117	155100	101161970	15090	15090	15090	15090	0
171	20250117	155000	101161970	15090	15090	15090	15090	0
172	20250117	154900	101161970	15090	15090	15090	15090	0
173	20250117	154800	101161970	15090	15090	15090	15090	0
174	20250117	154700	101161970	15090	15090	15090	15090	0
175	20250117	154600	101161970	15090	15090	15090	15090	0
176	20250117	154500	101161970	15090	15090	15090	15090	0
177	20250117	154400	101161970	15090	15090	15090	15090	0
178	20250117	154300	101161970	15090	15090	15090	15090	0
179	20250117	154200	101161970	15090	15090	15090	15090	0
180	20250117	154100	101161970	15090	15090	15090	15090	0
181	20250117	154000	101161970	15090	15090	15090	15090	0
182	20250117	153900	101161970	15090	15090	15090	15090	103
183	20250117	153800	101161970	15090	15090	15090	15090	0
184	20250117	153700	101161970	15090	15090	15090	15090	0
185	20250117	153600	101161970	15090	15090	15090	15090	0
186	20250117	153500	101161970	15090	15090	15090	15090	0
187	20250117	153400	101161970	15090	15090	15090	15090	0
188	20250117	153300	101161970	15090	15090	15090	15090	0
189	20250117	153200	101161970	15090	15090	15090	15090	0
190	20250117	153100	101161970	15090	15090	15090	15090	0
191	20250117	153000	101161970	15090	15090	15090	15090	103
192	20250117	152900	99607700	15090	15090	15090	15090	0
193	20250117	152800	99607700	15090	15090	15090	15090	0
194	20250117	152700	99607700	15090	15090	15090	15090	0
195	20250117	152600	99607700	15090	15090	15090	15090	0
196	20250117	152500	99607700	15090	15090	15090	15090	0
197	20250117	152400	99607700	15090	15090	15090	15090	0
198	20250117	152300	99607700	15090	15090	15090	15090	0
199	20250117	152200	99607700	15090	15090	15090	15090	0
200	20250117	152100	99607700	15090	15090	15090	15090	0
201	20250117	152000	99607700	15090	15090	15090	15090	0
202	20250117	151900	99607700	15090	15090	15090	15090	1
203	20250117	151800	99592610	15030	15030	15030	15030	10
204	20250117	151700	99442310	15090	15090	15090	15090	0
205	20250117	151600	99442310	15090	15070	15090	15070	29
206	20250117	151500	99005060	15030	15030	15030	15030	1
207	20250117	151400	98990030	15070	15070	15070	15070	0
208	20250117	151300	98990030	15070	15070	15070	15070	0
209	20250117	151200	98990030	15070	15070	15070	15070	0
210	20250117	151100	98990030	15070	15070	15070	15070	0
211	20250117	151000	98990030	15070	15050	15070	15050	5
212	20250117	150900	98914730	15050	15050	15070	15050	22
213	20250117	150800	98583490	15050	15050	15050	15050	2
214	20250117	150700	98553390	15050	15050	15050	15050	36
215	20250117	150600	98011590	15050	15050	15050	15050	0
216	20250117	150500	98011590	15050	15050	15050	15050	3
217	20250117	150400	97966440	15020	15020	15020	15020	0
218	20250117	150300	97966440	15020	15020	15020	15020	0
219	20250117	150200	97966440	15020	15020	15020	15020	0
220	20250117	150100	97966440	15020	15020	15020	15020	0
221	20250117	150000	97966440	15020	15020	15020	15020	0
222	20250117	145900	97966440	15020	15020	15020	15020	0
223	20250117	145800	97966440	15020	15020	15020	15020	0
224	20250117	145700	97966440	15020	15020	15020	15020	0
225	20250117	145600	97966440	15020	15020	15020	15020	0
226	20250117	145500	97966440	15020	15020	15020	15020	0
227	20250117	145400	97966440	15020	15020	15020	15020	0
228	20250117	145300	97966440	15020	15020	15020	15020	0
229	20250117	145200	97966440	15020	15020	15020	15020	64
230	20250117	145100	97005160	15010	15010	15010	15010	8
231	20250117	145000	96885080	15000	15000	15000	15000	0
232	20250117	144900	96885080	15000	15000	15000	15000	0
233	20250117	144800	96885080	15000	15000	15000	15000	0
234	20250117	144700	96885080	15000	15000	15000	15000	0
235	20250117	144600	96885080	15000	15000	15000	15000	0
236	20250117	144500	96885080	15000	15000	15000	15000	1
237	20250117	144400	96870080	15020	15020	15020	15020	0
238	20250117	144300	96870080	15020	15020	15020	15020	0
239	20250117	144200	96870080	15020	15020	15020	15020	0
240	20250117	144100	96870080	15020	15020	15020	15020	0
241	20250117	144000	96870080	15020	15020	15020	15020	0
242	20250117	143900	96870080	15020	15020	15020	15020	0
243	20250117	143800	96870080	15020	15020	15020	15020	0
244	20250117	143700	96870080	15020	15020	15020	15020	0
245	20250117	143600	96870080	15020	15020	15020	15020	0
246	20250117	143500	96870080	15020	15020	15020	15020	0
247	20250117	143400	96870080	15020	15020	15020	15020	0
248	20250117	143300	96870080	15020	15020	15020	15020	0
249	20250117	143200	96870080	15020	15020	15020	15020	0
250	20250117	143100	96870080	15020	15020	15020	15020	0
251	20250117	143000	96870080	15020	15020	15020	15020	0
252	20250117	142900	96870080	15020	15020	15020	15020	0
253	20250117	142800	96870080	15020	15020	15020	15020	0
254	20250117	142700	96870080	15020	15020	15020	15020	0
255	20250117	142600	96870080	15020	15020	15020	15020	0
256	20250117	142500	96870080	15020	15020	15020	15020	0
257	20250117	142400	96870080	15020	15020	15020	15020	0
258	20250117	142300	96870080	15020	15020	15020	15020	0
259	20250117	142200	96870080	15020	15020	15020	15020	0
260	20250117	142100	96870080	15020	15020	15020	15020	0
261	20250117	142000	96870080	15020	15020	15020	15020	0
262	20250117	141900	96870080	15020	15020	15020	15020	1
263	20250117	141800	96855060	15020	15020	15020	15020	0
264	20250117	141700	96855060	15020	15020	15020	15020	0
265	20250117	141600	96855060	15020	15020	15020	15020	0
266	20250117	141500	96855060	15020	15020	15020	15020	0
267	20250117	141400	96855060	15020	15020	15020	15020	0
268	20250117	141300	96855060	15020	15020	15020	15020	0
269	20250117	141200	96855060	15020	15020	15020	15020	0
270	20250117	141100	96855060	15020	15020	15020	15020	0
271	20250117	141000	96855060	15020	15020	15020	15020	0
272	20250117	140900	96855060	15020	15020	15020	15020	0
273	20250117	140800	96855060	15020	15020	15020	15020	0
274	20250117	140700	96855060	15020	15020	15020	15020	0
275	20250117	140600	96855060	15020	15020	15020	15020	0
276	20250117	140500	96855060	15020	15020	15020	15020	0
277	20250117	140400	96855060	15020	15020	15020	15020	0
278	20250117	140300	96855060	15020	15020	15020	15020	0
279	20250117	140200	96855060	15020	15020	15020	15020	0
280	20250117	140100	96855060	15020	15020	15020	15020	0
281	20250117	140000	96855060	15020	15020	15020	15020	0
282	20250117	135900	96855060	15020	15020	15020	15020	5
283	20250117	135800	96779960	15020	15020	15020	15020	0
284	20250117	135700	96779960	15020	15020	15020	15020	0
285	20250117	135600	96779960	15020	15020	15020	15020	0
286	20250117	135500	96779960	15020	15020	15020	15020	0
287	20250117	135400	96779960	15020	15020	15020	15020	0
288	20250117	135300	96779960	15020	15020	15020	15020	0
289	20250117	135200	96779960	15020	15020	15020	15020	0
290	20250117	135100	96779960	15020	15020	15020	15020	0
291	20250117	135000	96779960	15020	15020	15020	15020	0
292	20250117	134900	96779960	15020	15020	15020	15020	0
293	20250117	134800	96779960	15020	15020	15020	15020	0
294	20250117	134700	96779960	15020	15020	15020	15020	0
295	20250117	134600	96779960	15020	15020	15020	15020	0
296	20250117	134500	96779960	15020	15020	15020	15020	0
297	20250117	134400	96779960	15020	15020	15020	15020	7
298	20250117	134300	96674820	15020	15020	15020	15020	0
299	20250117	134200	96674820	15020	15020	15020	15020	4
300	20250117	134100	96614740	15000	15000	15000	15000	22
301	20250117	134000	96284740	15000	15000	15000	15000	0
302	20250117	133900	96284740	15000	15000	15000	15000	0
303	20250117	133800	96284740	15000	15000	15000	15000	0
304	20250117	133700	96284740	15000	15000	15000	15000	0
305	20250117	133600	96284740	15000	15000	15000	15000	0
306	20250117	133500	96284740	15000	15000	15000	15000	0
307	20250117	133400	96284740	15000	15000	15000	15000	0
308	20250117	133300	96284740	15000	15000	15000	15000	0
309	20250117	133200	96284740	15000	15000	15000	15000	0
310	20250117	133100	96284740	15000	15000	15000	15000	0
311	20250117	133000	96284740	15000	15000	15000	15000	0
312	20250117	132900	96284740	15000	15000	15000	15000	8
313	20250117	132800	96164740	14990	14990	14990	14990	0
314	20250117	132700	96164740	14990	14990	14990	14990	0
315	20250117	132600	96164740	14990	14990	14990	14990	0
316	20250117	132500	96164740	14990	14990	14990	14990	1
317	20250117	132400	96149750	14980	14980	14980	14980	0
318	20250117	132300	96149750	14980	14980	14980	14980	0
319	20250117	132200	96149750	14980	14980	14980	14980	0
320	20250117	132100	96149750	14980	14980	14980	14980	0
321	20250117	132000	96149750	14980	14980	14980	14980	0
322	20250117	131900	96149750	14980	15000	15000	14980	423
323	20250117	131800	89805570	15000	15000	15000	15000	0
324	20250117	131700	89805570	15000	15000	15000	15000	0
325	20250117	131600	89805570	15000	15000	15000	15000	0
326	20250117	131500	89805570	15000	15000	15000	15000	1
327	20250117	131400	89790570	14970	14970	14970	14970	0
328	20250117	131300	89790570	14970	14970	14970	14970	0
329	20250117	131200	89790570	14970	14970	14970	14970	0
330	20250117	131100	89790570	14970	14970	14970	14970	0
331	20250117	131000	89790570	14970	14970	14970	14970	0
332	20250117	130900	89790570	14970	14970	14970	14970	0
333	20250117	130800	89790570	14970	14970	14970	14970	0
334	20250117	130700	89790570	14970	14970	14970	14970	0
335	20250117	130600	89790570	14970	14970	14970	14970	0
336	20250117	130500	89790570	14970	14970	14970	14970	0
337	20250117	130400	89790570	14970	14970	14970	14970	0
338	20250117	130300	89790570	14970	14970	14970	14970	0
339	20250117	130200	89790570	14970	14970	14970	14970	0
340	20250117	130100	89790570	14970	14970	14970	14970	0
341	20250117	130000	89790570	14970	14970	14970	14970	0
342	20250117	125900	89790570	14970	14970	14970	14970	0
343	20250117	125800	89790570	14970	14970	14970	14970	0
344	20250117	125700	89790570	14970	14970	14970	14970	0
345	20250117	125600	89790570	14970	14970	14970	14970	134
346	20250117	125500	87784590	14970	14970	14970	14970	5
347	20250117	125400	87709740	14950	14950	14950	14950	0
348	20250117	125300	87709740	14950	14950	14950	14950	0
349	20250117	125200	87709740	14950	14950	14950	14950	0
350	20250117	125100	87709740	14950	14950	14950	14950	0
351	20250117	125000	87709740	14950	14950	14950	14950	0
352	20250117	124900	87709740	14950	14950	14950	14950	0
353	20250117	124800	87709740	14950	14950	14950	14950	0
354	20250117	124700	87709740	14950	14950	14950	14950	0
355	20250117	124600	87709740	14950	14950	14950	14950	0
356	20250117	124500	87709740	14950	14950	14950	14950	0
357	20250117	124400	87709740	14950	14950	14950	14950	40
358	20250117	124300	87111740	14950	14980	14980	14950	449
359	20250117	124200	80392710	14990	14990	14990	14990	0
360	20250117	124100	80392710	14990	14990	14990	14990	18
361	20250117	124000	80122890	14970	15010	15010	14970	332
362	20250117	123900	75143510	15040	15040	15040	15040	0
363	20250117	123800	75143510	15040	15040	15040	15040	0
364	20250117	123700	75143510	15040	15040	15040	15040	0
365	20250117	123600	75143510	15040	15040	15040	15040	0
366	20250117	123500	75143510	15040	15040	15040	15040	10
367	20250117	123400	74993110	15000	15000	15000	15000	0
368	20250117	123300	74993110	15000	15020	15020	15000	118
369	20250117	123200	73221900	15020	15020	15020	15020	0
370	20250117	123100	73221900	15020	15020	15020	15020	0
371	20250117	123000	73221900	15020	15020	15020	15020	0
372	20250117	122900	73221900	15020	15020	15020	15020	48
373	20250117	122800	72500940	15020	15080	15080	15020	1608
374	20250117	122700	48274430	15080	15080	15080	15080	0
375	20250117	122600	48274430	15080	15080	15080	15080	0
376	20250117	122500	48274430	15080	15080	15080	15080	0
377	20250117	122400	48274430	15080	15080	15080	15080	0
378	20250117	122300	48274430	15080	15080	15080	15080	0
379	20250117	122200	48274430	15080	15100	15100	15080	66
380	20250117	122100	47278650	15100	15100	15100	15100	0
381	20250117	122000	47278650	15100	15100	15100	15100	10
382	20250117	121900	47127650	15100	15100	15100	15100	0
383	20250117	121800	47127650	15100	15100	15100	15100	1
384	20250117	121700	47112550	15100	15100	15100	15100	1
385	20250117	121600	47097450	15100	15100	15100	15100	63
386	20250117	121500	46146150	15100	15100	15100	15100	0
387	20250117	121400	46146150	15100	15100	15100	15100	0
388	20250117	121300	46146150	15100	15100	15100	15100	0
389	20250117	121200	46146150	15100	15100	15100	15100	0
390	20250117	121100	46146150	15100	15100	15100	15100	5
391	20250117	121000	46070650	15100	15100	15100	15100	0
392	20250117	120900	46070650	15100	15100	15100	15100	0
393	20250117	120800	46070650	15100	15100	15100	15100	0
394	20250117	120700	46070650	15100	15100	15100	15100	0
395	20250117	120600	46070650	15100	15100	15100	15100	0
396	20250117	120500	46070650	15100	15100	15100	15100	0
397	20250117	120400	46070650	15100	15100	15100	15100	1
398	20250117	120300	46055550	15080	15080	15080	15080	0
399	20250117	120200	46055550	15080	15080	15080	15080	0
400	20250117	120100	46055550	15080	15080	15080	15080	100
401	20250117	120000	44547550	15090	15090	15090	15090	0
402	20250117	115900	44547550	15090	15090	15090	15090	0
403	20250117	115800	44547550	15090	15090	15090	15090	18
404	20250117	115700	44275930	15080	15080	15080	15080	0
405	20250117	115600	44275930	15080	15080	15080	15080	0
406	20250117	115500	44275930	15080	15080	15080	15080	0
407	20250117	115400	44275930	15080	15080	15080	15080	0
408	20250117	115300	44275930	15080	15080	15080	15080	10
409	20250117	115200	44125130	15080	15080	15080	15080	0
410	20250117	115100	44125130	15080	15080	15080	15080	1
411	20250117	115000	44110050	15080	15080	15080	15080	0
412	20250117	114900	44110050	15080	15080	15080	15080	0
413	20250117	114800	44110050	15080	15090	15090	15080	147
414	20250117	114700	41892000	15090	15090	15090	15090	91
415	20250117	114600	40518810	15090	15090	15090	15090	0
416	20250117	114500	40518810	15090	15090	15090	15090	2
417	20250117	114400	40488630	15090	15090	15090	15090	0
418	20250117	114300	40488630	15090	15090	15090	15090	0
419	20250117	114200	40488630	15090	15090	15090	15090	598
420	20250117	114100	31464810	15090	15090	15090	15090	2
421	20250117	114000	31434630	15090	15090	15090	15090	2
422	20250117	113900	31404450	15090	15090	15090	15090	72
423	20250117	113800	30317970	15100	15100	15100	15100	0
424	20250117	113700	30317970	15100	15090	15100	15090	166
425	20250117	113600	27812770	15070	15070	15070	15070	0
426	20250117	113500	27812770	15070	15070	15070	15070	0
427	20250117	113400	27812770	15070	15070	15070	15070	0
428	20250117	113300	27812770	15070	15070	15070	15070	0
429	20250117	113200	27812770	15070	15070	15070	15070	0
430	20250117	113100	27812770	15070	15070	15070	15070	0
431	20250117	113000	27812770	15070	15070	15070	15070	0
432	20250117	112900	27812770	15070	15070	15070	15070	0
433	20250117	112800	27812770	15070	15070	15070	15070	0
434	20250117	112700	27812770	15070	15070	15070	15070	0
435	20250117	112600	27812770	15070	15070	15070	15070	0
436	20250117	112500	27812770	15070	15070	15070	15070	0
437	20250117	112400	27812770	15070	15070	15070	15070	0
438	20250117	112300	27812770	15070	15080	15080	15070	155
439	20250117	112200	25476890	15100	15100	15100	15100	0
440	20250117	112100	25476890	15100	15100	15100	15100	0
441	20250117	112000	25476890	15100	15100	15100	15100	0
442	20250117	111900	25476890	15100	15100	15100	15100	0
443	20250117	111800	25476890	15100	15100	15100	15100	0
444	20250117	111700	25476890	15100	15100	15100	15100	64
445	20250117	111600	24510490	15120	15120	15120	15120	0
446	20250117	111500	24510490	15120	15120	15120	15120	0
447	20250117	111400	24510490	15120	15120	15120	15120	0
448	20250117	111300	24510490	15120	15120	15120	15120	0
449	20250117	111200	24510490	15120	15120	15120	15120	0
450	20250117	111100	24510490	15120	15120	15120	15120	0
451	20250117	111000	24510490	15120	15120	15120	15120	0
452	20250117	110900	24510490	15120	15120	15120	15120	10
453	20250117	110800	24359290	15120	15120	15120	15120	0
454	20250117	110700	24359290	15120	15120	15120	15120	0
455	20250117	110600	24359290	15120	15120	15120	15120	0
456	20250117	110500	24359290	15120	15120	15120	15120	0
457	20250117	110400	24359290	15120	15120	15120	15120	49
458	20250117	110300	23618410	15120	15120	15120	15120	0
459	20250117	110200	23618410	15120	15120	15120	15120	0
460	20250117	110100	23618410	15120	15120	15120	15120	0
461	20250117	110000	23618410	15120	15120	15120	15120	0
462	20250117	105900	23618410	15120	15120	15120	15120	0
463	20250117	105800	23618410	15120	15120	15120	15120	0
464	20250117	105700	23618410	15120	15120	15120	15120	0
465	20250117	105600	23618410	15120	15100	15120	15100	79
466	20250117	105500	22425490	15070	15070	15070	15070	0
467	20250117	105400	22425490	15070	15070	15070	15070	50
468	20250117	105300	21671990	15070	15070	15070	15070	0
469	20250117	105200	21671990	15070	15070	15070	15070	0
470	20250117	105100	21671990	15070	15070	15070	15070	0
471	20250117	105000	21671990	15070	15070	15070	15070	0
472	20250117	104900	21671990	15070	15070	15070	15070	50
473	20250117	104800	20918490	15100	15100	15100	15100	0
474	20250117	104700	20918490	15100	15100	15100	15100	0
475	20250117	104600	20918490	15100	15110	15110	15100	43
476	20250117	104500	20269180	15110	15110	15110	15110	1
477	20250117	104400	20254070	15100	15100	15100	15100	0
478	20250117	104300	20254070	15100	15100	15100	15100	0
479	20250117	104200	20254070	15100	15100	15100	15100	0
480	20250117	104100	20254070	15100	15100	15100	15100	0
481	20250117	104000	20254070	15100	15100	15100	15100	1
482	20250117	103900	20238970	15100	15100	15100	15100	0
483	20250117	103800	20238970	15100	15100	15100	15100	0
484	20250117	103700	20238970	15100	15100	15100	15100	0
485	20250117	103600	20238970	15100	15100	15100	15100	0
486	20250117	103500	20238970	15100	15100	15100	15100	2
487	20250117	103400	20208770	15120	15120	15120	15120	0
488	20250117	103300	20208770	15120	15120	15120	15120	0
489	20250117	103200	20208770	15120	15100	15120	15100	100
490	20250117	103100	18696820	15110	15110	15110	15110	0
491	20250117	103000	18696820	15110	15100	15110	15100	21
492	20250117	102900	18379710	15100	15100	15100	15100	15
493	20250117	102800	18153210	15090	15090	15090	15090	0
494	20250117	102700	18153210	15090	15090	15090	15090	0
495	20250117	102600	18153210	15090	15090	15090	15090	0
496	20250117	102500	18153210	15090	15090	15090	15090	63
497	20250117	102400	17202540	15050	15050	15050	15050	42
498	20250117	102300	16570440	15050	15050	15050	15050	0
499	20250117	102200	16570440	15050	15050	15050	15050	0
500	20250117	102100	16570440	15050	15050	15050	15050	0
501	20250117	102000	16570440	15050	15070	15070	15050	100
502	20250117	101900	15064660	15100	15090	15100	15090	2
503	20250117	101800	15034470	15100	15100	15100	15100	0
504	20250117	101700	15034470	15100	15090	15100	15090	11
505	20250117	101600	14868380	15100	15100	15100	15100	0
506	20250117	101500	14868380	15100	15090	15100	15090	11
507	20250117	101400	14702290	15100	15100	15100	15100	0
508	20250117	101300	14702290	15100	15090	15100	15090	3
509	20250117	101200	14657010	15090	15090	15090	15090	0
510	20250117	101100	14657010	15090	15090	15090	15090	0
511	20250117	101000	14657010	15090	15090	15090	15090	1
512	20250117	100900	14641920	15100	15100	15100	15100	0
513	20250117	100800	14641920	15100	15100	15100	15100	0
514	20250117	100700	14641920	15100	15100	15100	15100	0
515	20250117	100600	14641920	15100	15100	15100	15100	0
516	20250117	100500	14641920	15100	15100	15100	15100	0
517	20250117	100400	14641920	15100	15100	15100	15100	0
518	20250117	100300	14641920	15100	15100	15100	15100	0
519	20250117	100200	14641920	15100	15100	15100	15100	0
520	20250117	100100	14641920	15100	15100	15100	15100	0
521	20250117	100000	14641920	15100	15080	15100	15080	2
522	20250117	095900	14611740	15100	15100	15100	15100	0
523	20250117	095800	14611740	15100	15100	15100	15100	0
524	20250117	095700	14611740	15100	15100	15100	15100	0
525	20250117	095600	14611740	15100	15100	15100	15100	0
526	20250117	095500	14611740	15100	15090	15100	15090	199
527	20250117	095400	11608820	15090	15090	15090	15090	0
528	20250117	095300	11608820	15090	15090	15090	15090	0
529	20250117	095200	11608820	15090	15090	15090	15090	0
530	20250117	095100	11608820	15090	15080	15090	15080	2
531	20250117	095000	11578650	15090	15100	15100	15090	3
532	20250117	094900	11533370	15090	15050	15090	15050	6
533	20250117	094800	11442920	15080	15080	15080	15080	0
534	20250117	094700	11442920	15080	15080	15080	15080	1
535	20250117	094600	11427840	15050	15040	15060	15040	3
536	20250117	094500	11382690	15050	15050	15050	15050	0
537	20250117	094400	11382690	15050	15040	15050	15040	25
538	20250117	094300	11006490	15040	15040	15040	15040	11
539	20250117	094200	10841050	15000	15000	15000	15000	0
540	20250117	094100	10841050	15000	15000	15000	15000	0
541	20250117	094000	10841050	15000	15000	15000	15000	0
542	20250117	093900	10841050	15000	15000	15000	15000	0
543	20250117	093800	10841050	15000	15000	15000	15000	0
544	20250117	093700	10841050	15000	15000	15000	15000	0
545	20250117	093600	10841050	15000	15000	15000	15000	45
546	20250117	093500	10166050	15000	15000	15000	15000	20
547	20250117	093400	9866050	15030	15030	15030	15030	1
548	20250117	093300	9851020	15030	15030	15030	15030	0
549	20250117	093200	9851020	15030	15030	15030	15030	51
550	20250117	093100	9084490	15030	15030	15030	15030	0
551	20250117	093000	9084490	15030	15030	15030	15030	21
552	20250117	092900	8768860	15010	15010	15010	15010	37
553	20250117	092800	8213490	15010	15010	15010	15010	3
554	20250117	092700	8168460	15030	15030	15030	15030	0
555	20250117	092600	8168460	15030	15030	15030	15030	0
556	20250117	092500	8168460	15030	15030	15030	15030	1
557	20250117	092400	8153430	15070	15070	15070	15070	0
558	20250117	092300	8153430	15070	15070	15070	15070	0
559	20250117	092200	8153430	15070	15070	15070	15070	0
560	20250117	092100	8153430	15070	15070	15070	15070	162
561	20250117	092000	5712090	15070	15070	15070	15070	8
562	20250117	091900	5591530	15070	15120	15120	15030	34
563	20250117	091800	5079420	15000	15000	15000	15000	0
564	20250117	091700	5079420	15000	15000	15000	15000	0
565	20250117	091600	5079420	15000	15000	15000	15000	2
566	20250117	091500	5049420	15020	15020	15020	15020	0
567	20250117	091400	5049420	15020	15020	15020	15020	3
568	20250117	091300	5004360	15020	15020	15020	15010	39
569	20250117	091200	4418590	15150	15150	15150	15150	0
570	20250117	091100	4418590	15150	15150	15150	15150	0
571	20250117	091000	4418590	15150	15150	15150	15150	15
572	20250117	090900	4191340	15150	14960	15150	14950	151
573	20250117	090800	1920910	14950	14950	14950	14950	0
574	20250117	090700	1920910	14950	14970	14970	14950	20
575	20250117	090600	1621690	15070	15070	15070	15070	0
576	20250117	090500	1621690	15070	15070	15070	15070	0
577	20250117	090400	1621690	15070	14970	15070	14950	13
578	20250117	090300	1427060	15090	14960	15090	14960	2
579	20250117	090200	1397010	14960	14970	14970	14960	16
580	20250117	090100	1157550	15000	15000	15000	15000	11
581	20250117	090000	992550	15000	15050	15050	15000	66