KissMeData/003100/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	183900	213871180	15570	15570	15570	15570	183
3	20250123	183800	213871180	15570	15570	15570	15570	0
4	20250123	183700	213871180	15570	15570	15570	15570	0
5	20250123	183600	213871180	15570	15570	15570	15570	0
6	20250123	183500	213871180	15570	15570	15570	15570	0
7	20250123	183400	213871180	15570	15570	15570	15570	0
8	20250123	183300	213871180	15570	15570	15570	15570	0
9	20250123	183200	213871180	15570	15570	15570	15570	0
10	20250123	183100	213871180	15570	15570	15570	15570	0
11	20250123	183000	213871180	15570	15570	15570	15570	0
12	20250123	182900	213871180	15570	15570	15570	15570	0
13	20250123	182800	213871180	15570	15570	15570	15570	0
14	20250123	182700	213871180	15570	15570	15570	15570	0
15	20250123	182600	213871180	15570	15570	15570	15570	0
16	20250123	182500	213871180	15570	15570	15570	15570	0
17	20250123	182400	213871180	15570	15570	15570	15570	0
18	20250123	182300	213871180	15570	15570	15570	15570	0
19	20250123	182200	213871180	15570	15570	15570	15570	0
20	20250123	182100	213871180	15570	15570	15570	15570	0
21	20250123	182000	213871180	15570	15570	15570	15570	0
22	20250123	181900	213871180	15570	15570	15570	15570	0
23	20250123	181800	213871180	15570	15570	15570	15570	0
24	20250123	181700	213871180	15570	15570	15570	15570	0
25	20250123	181600	213871180	15570	15570	15570	15570	0
26	20250123	181500	213871180	15570	15570	15570	15570	0
27	20250123	181400	213871180	15570	15570	15570	15570	0
28	20250123	181300	213871180	15570	15570	15570	15570	0
29	20250123	181200	213871180	15570	15570	15570	15570	0
30	20250123	181100	213871180	15570	15570	15570	15570	0
31	20250123	181000	213871180	15570	15570	15570	15570	0
32	20250123	180900	213871180	15570	15570	15570	15570	183
33	20250123	180800	213871180	15570	15570	15570	15570	0
34	20250123	180700	213871180	15570	15570	15570	15570	0
35	20250123	180600	213871180	15570	15570	15570	15570	0
36	20250123	180500	213871180	15570	15570	15570	15570	0
37	20250123	180400	213871180	15570	15570	15570	15570	0
38	20250123	180300	213871180	15570	15570	15570	15570	0
39	20250123	180200	213871180	15570	15570	15570	15570	0
40	20250123	180100	213871180	15570	15570	15570	15570	0
41	20250123	180000	213871180	15570	15570	15570	15570	0
42	20250123	175900	213871180	15570	15570	15570	15570	0
43	20250123	175800	213871180	15570	15570	15570	15570	0
44	20250123	175700	213871180	15570	15570	15570	15570	0
45	20250123	175600	213871180	15570	15570	15570	15570	0
46	20250123	175500	213871180	15570	15570	15570	15570	0
47	20250123	175400	213871180	15570	15570	15570	15570	0
48	20250123	175300	213871180	15570	15570	15570	15570	0
49	20250123	175200	213871180	15570	15570	15570	15570	0
50	20250123	175100	213871180	15570	15570	15570	15570	0
51	20250123	175000	213871180	15570	15570	15570	15570	0
52	20250123	174900	213871180	15570	15570	15570	15570	0
53	20250123	174800	213871180	15570	15570	15570	15570	0
54	20250123	174700	213871180	15570	15570	15570	15570	0
55	20250123	174600	213871180	15570	15570	15570	15570	0
56	20250123	174500	213871180	15570	15570	15570	15570	0
57	20250123	174400	213871180	15570	15570	15570	15570	0
58	20250123	174300	213871180	15570	15570	15570	15570	0
59	20250123	174200	213871180	15570	15570	15570	15570	0
60	20250123	174100	213871180	15570	15570	15570	15570	0
61	20250123	174000	213871180	15570	15570	15570	15570	0
62	20250123	173900	213871180	15570	15570	15570	15570	183
63	20250123	173800	213871180	15570	15570	15570	15570	0
64	20250123	173700	213871180	15570	15570	15570	15570	0
65	20250123	173600	213871180	15570	15570	15570	15570	0
66	20250123	173500	213871180	15570	15570	15570	15570	0
67	20250123	173400	213871180	15570	15570	15570	15570	0
68	20250123	173300	213871180	15570	15570	15570	15570	0
69	20250123	173200	213871180	15570	15570	15570	15570	0
70	20250123	173100	213871180	15570	15570	15570	15570	0
71	20250123	173000	213871180	15570	15570	15570	15570	0
72	20250123	172900	213871180	15570	15570	15570	15570	0
73	20250123	172800	213871180	15570	15570	15570	15570	0
74	20250123	172700	213871180	15570	15570	15570	15570	0
75	20250123	172600	213871180	15570	15570	15570	15570	0
76	20250123	172500	213871180	15570	15570	15570	15570	0
77	20250123	172400	213871180	15570	15570	15570	15570	0
78	20250123	172300	213871180	15570	15570	15570	15570	0
79	20250123	172200	213871180	15570	15570	15570	15570	0
80	20250123	172100	213871180	15570	15570	15570	15570	0
81	20250123	172000	213871180	15570	15570	15570	15570	0
82	20250123	171900	213871180	15570	15570	15570	15570	0
83	20250123	171800	213871180	15570	15570	15570	15570	0
84	20250123	171700	213871180	15570	15570	15570	15570	0
85	20250123	171600	213871180	15570	15570	15570	15570	0
86	20250123	171500	213871180	15570	15570	15570	15570	0
87	20250123	171400	213871180	15570	15570	15570	15570	0
88	20250123	171300	213871180	15570	15570	15570	15570	0
89	20250123	171200	213871180	15570	15570	15570	15570	0
90	20250123	171100	213871180	15570	15570	15570	15570	0
91	20250123	171000	213871180	15570	15570	15570	15570	0
92	20250123	170900	213871180	15570	15570	15570	15570	183
93	20250123	170800	213871180	15570	15570	15570	15570	0
94	20250123	170700	213871180	15570	15570	15570	15570	0
95	20250123	170600	213871180	15570	15570	15570	15570	0
96	20250123	170500	213871180	15570	15570	15570	15570	0
97	20250123	170400	213871180	15570	15570	15570	15570	0
98	20250123	170300	213871180	15570	15570	15570	15570	0
99	20250123	170200	213871180	15570	15570	15570	15570	0
100	20250123	170100	213871180	15570	15570	15570	15570	0
101	20250123	170000	213871180	15570	15570	15570	15570	0
102	20250123	165900	213871180	15570	15570	15570	15570	0
103	20250123	165800	213871180	15570	15570	15570	15570	0
104	20250123	165700	213871180	15570	15570	15570	15570	0
105	20250123	165600	213871180	15570	15570	15570	15570	0
106	20250123	165500	213871180	15570	15570	15570	15570	0
107	20250123	165400	213871180	15570	15570	15570	15570	0
108	20250123	165300	213871180	15570	15570	15570	15570	0
109	20250123	165200	213871180	15570	15570	15570	15570	0
110	20250123	165100	213871180	15570	15570	15570	15570	0
111	20250123	165000	213871180	15570	15570	15570	15570	0
112	20250123	164900	213871180	15570	15570	15570	15570	0
113	20250123	164800	213871180	15570	15570	15570	15570	0
114	20250123	164700	213871180	15570	15570	15570	15570	0
115	20250123	164600	213871180	15570	15570	15570	15570	0
116	20250123	164500	213871180	15570	15570	15570	15570	0
117	20250123	164400	213871180	15570	15570	15570	15570	0
118	20250123	164300	213871180	15570	15570	15570	15570	0
119	20250123	164200	213871180	15570	15570	15570	15570	0
120	20250123	164100	213871180	15570	15570	15570	15570	0
121	20250123	164000	213871180	15570	15570	15570	15570	0
122	20250123	163900	213871180	15570	15570	15570	15570	183
123	20250123	163800	213871180	15570	15570	15570	15570	0
124	20250123	163700	213871180	15570	15570	15570	15570	0
125	20250123	163600	213871180	15570	15570	15570	15570	0
126	20250123	163500	213871180	15570	15570	15570	15570	0
127	20250123	163400	213871180	15570	15570	15570	15570	0
128	20250123	163300	213871180	15570	15570	15570	15570	0
129	20250123	163200	213871180	15570	15570	15570	15570	0
130	20250123	163100	213871180	15570	15570	15570	15570	0
131	20250123	163000	213871180	15570	15570	15570	15570	0
132	20250123	162900	213871180	15570	15570	15570	15570	0
133	20250123	162800	213871180	15570	15570	15570	15570	0
134	20250123	162700	213871180	15570	15570	15570	15570	0
135	20250123	162600	213871180	15570	15570	15570	15570	0
136	20250123	162500	213871180	15570	15570	15570	15570	0
137	20250123	162400	213871180	15570	15570	15570	15570	0
138	20250123	162300	213871180	15570	15570	15570	15570	0
139	20250123	162200	213871180	15570	15570	15570	15570	0
140	20250123	162100	213871180	15570	15570	15570	15570	0
141	20250123	162000	213871180	15570	15570	15570	15570	0
142	20250123	161900	213871180	15570	15570	15570	15570	0
143	20250123	161800	213871180	15570	15570	15570	15570	0
144	20250123	161700	213871180	15570	15570	15570	15570	0
145	20250123	161600	213871180	15570	15570	15570	15570	0
146	20250123	161500	213871180	15570	15570	15570	15570	0
147	20250123	161400	213871180	15570	15570	15570	15570	0
148	20250123	161300	213871180	15570	15570	15570	15570	0
149	20250123	161200	213871180	15570	15570	15570	15570	0
150	20250123	161100	213871180	15570	15570	15570	15570	0
151	20250123	161000	213871180	15570	15570	15570	15570	0
152	20250123	160900	213871180	15570	15570	15570	15570	183
153	20250123	160800	213871180	15570	15570	15570	15570	0
154	20250123	160700	213871180	15570	15570	15570	15570	0
155	20250123	160600	213871180	15570	15570	15570	15570	0
156	20250123	160500	213871180	15570	15570	15570	15570	0
157	20250123	160400	213871180	15570	15570	15570	15570	0
158	20250123	160300	213871180	15570	15570	15570	15570	0
159	20250123	160200	213871180	15570	15570	15570	15570	0
160	20250123	160100	213871180	15570	15570	15570	15570	0
161	20250123	160000	213871180	15570	15570	15570	15570	0
162	20250123	155900	213871180	15570	15570	15570	15570	0
163	20250123	155800	213871180	15570	15570	15570	15570	0
164	20250123	155700	213871180	15570	15570	15570	15570	0
165	20250123	155600	213871180	15570	15570	15570	15570	0
166	20250123	155500	213871180	15570	15570	15570	15570	0
167	20250123	155400	213871180	15570	15570	15570	15570	0
168	20250123	155300	213871180	15570	15570	15570	15570	0
169	20250123	155200	213871180	15570	15570	15570	15570	0
170	20250123	155100	213871180	15570	15570	15570	15570	0
171	20250123	155000	213871180	15570	15570	15570	15570	0
172	20250123	154900	213871180	15570	15570	15570	15570	0
173	20250123	154800	213871180	15570	15570	15570	15570	0
174	20250123	154700	213871180	15570	15570	15570	15570	0
175	20250123	154600	213871180	15570	15570	15570	15570	0
176	20250123	154500	213871180	15570	15570	15570	15570	0
177	20250123	154400	213871180	15570	15570	15570	15570	0
178	20250123	154300	213871180	15570	15570	15570	15570	0
179	20250123	154200	213871180	15570	15570	15570	15570	0
180	20250123	154100	213871180	15570	15570	15570	15570	0
181	20250123	154000	213871180	15570	15570	15570	15570	0
182	20250123	153900	213871180	15570	15570	15570	15570	183
183	20250123	153800	213871180	15570	15570	15570	15570	0
184	20250123	153700	213871180	15570	15570	15570	15570	0
185	20250123	153600	213871180	15570	15570	15570	15570	0
186	20250123	153500	213871180	15570	15570	15570	15570	0
187	20250123	153400	213871180	15570	15570	15570	15570	0
188	20250123	153300	213871180	15570	15570	15570	15570	0
189	20250123	153200	213871180	15570	15570	15570	15570	0
190	20250123	153100	213871180	15570	15570	15570	15570	0
191	20250123	153000	213871180	15570	15570	15570	15570	183
192	20250123	152900	211021870	15590	15590	15590	15590	0
193	20250123	152800	211021870	15590	15590	15590	15590	0
194	20250123	152700	211021870	15590	15590	15590	15590	0
195	20250123	152600	211021870	15590	15590	15590	15590	0
196	20250123	152500	211021870	15590	15590	15590	15590	0
197	20250123	152400	211021870	15590	15590	15590	15590	0
198	20250123	152300	211021870	15590	15590	15590	15590	0
199	20250123	152200	211021870	15590	15590	15590	15590	0
200	20250123	152100	211021870	15590	15590	15590	15590	0
201	20250123	152000	211021870	15590	15590	15590	15590	0
202	20250123	151900	211021870	15590	15590	15590	15590	3
203	20250123	151800	210975100	15600	15600	15600	15600	36
204	20250123	151700	210413500	15600	15600	15600	15600	0
205	20250123	151600	210413500	15600	15600	15600	15600	0
206	20250123	151500	210413500	15600	15600	15600	15600	0
207	20250123	151400	210413500	15600	15600	15600	15600	0
208	20250123	151300	210413500	15600	15600	15600	15600	0
209	20250123	151200	210413500	15600	15600	15600	15600	0
210	20250123	151100	210413500	15600	15600	15610	15600	100
211	20250123	151000	208853300	15600	15600	15600	15600	19
212	20250123	150900	208556900	15600	15600	15600	15600	65
213	20250123	150800	207542900	15570	15590	15590	15570	108
214	20250123	150700	205861220	15590	15590	15590	15590	3
215	20250123	150600	205814450	15590	15590	15590	15590	65
216	20250123	150500	204801100	15590	15590	15590	15590	0
217	20250123	150400	204801100	15590	15590	15590	15590	0
218	20250123	150300	204801100	15590	15590	15590	15590	21
219	20250123	150200	204473710	15590	15570	15590	15570	184
220	20250123	150100	201608630	15570	15570	15570	15570	25
221	20250123	150000	201219380	15570	15570	15570	15570	0
222	20250123	145900	201219380	15570	15580	15580	15570	1017
223	20250123	145800	185381730	15580	15580	15580	15580	200
224	20250123	145700	182265730	15580	15580	15580	15580	3
225	20250123	145600	182218990	15580	15580	15580	15580	0
226	20250123	145500	182218990	15580	15580	15580	15580	0
227	20250123	145400	182218990	15580	15580	15580	15580	1
228	20250123	145300	182203410	15570	15580	15580	15570	268
229	20250123	145200	178028390	15580	15580	15580	15580	0
230	20250123	145100	178028390	15580	15580	15580	15580	1
231	20250123	145000	178012810	15580	15580	15580	15580	0
232	20250123	144900	178012810	15580	15580	15580	15580	0
233	20250123	144800	178012810	15580	15580	15580	15580	1
234	20250123	144700	177997230	15590	15590	15590	15590	0
235	20250123	144600	177997230	15590	15590	15590	15590	0
236	20250123	144500	177997230	15590	15590	15590	15590	20
237	20250123	144400	177685430	15580	15580	15580	15580	0
238	20250123	144300	177685430	15580	15580	15580	15580	0
239	20250123	144200	177685430	15580	15580	15580	15580	0
240	20250123	144100	177685430	15580	15580	15580	15580	0
241	20250123	144000	177685430	15580	15580	15580	15580	0
242	20250123	143900	177685430	15580	15580	15580	15580	41
243	20250123	143800	177046650	15590	15590	15590	15590	0
244	20250123	143700	177046650	15590	15590	15590	15590	0
245	20250123	143600	177046650	15590	15590	15590	15590	0
246	20250123	143500	177046650	15590	15590	15590	15590	0
247	20250123	143400	177046650	15590	15590	15590	15590	0
248	20250123	143300	177046650	15590	15590	15590	15590	0
249	20250123	143200	177046650	15590	15590	15590	15590	0
250	20250123	143100	177046650	15590	15590	15590	15590	1
251	20250123	143000	177031060	15590	15590	15590	15590	0
252	20250123	142900	177031060	15590	15580	15590	15580	358
253	20250123	142800	171452840	15580	15580	15580	15580	0
254	20250123	142700	171452840	15580	15580	15580	15580	0
255	20250123	142600	171452840	15580	15580	15580	15580	14
256	20250123	142500	171234720	15580	15580	15580	15580	420
257	20250123	142400	164691120	15580	15580	15580	15580	0
258	20250123	142300	164691120	15580	15580	15580	15580	30
259	20250123	142200	164223720	15580	15580	15580	15580	100
260	20250123	142100	162665720	15570	15570	15570	15570	237
261	20250123	142000	158975630	15570	15570	15570	15570	1
262	20250123	141900	158960060	15570	15570	15570	15570	0
263	20250123	141800	158960060	15570	15570	15570	15570	0
264	20250123	141700	158960060	15570	15570	15570	15570	0
265	20250123	141600	158960060	15570	15570	15570	15570	0
266	20250123	141500	158960060	15570	15570	15570	15570	0
267	20250123	141400	158960060	15570	15570	15570	15570	0
268	20250123	141300	158960060	15570	15570	15570	15570	0
269	20250123	141200	158960060	15570	15570	15570	15570	0
270	20250123	141100	158960060	15570	15570	15570	15570	0
271	20250123	141000	158960060	15570	15570	15570	15570	10
272	20250123	140900	158804360	15560	15560	15560	15560	60
273	20250123	140800	157870760	15560	15560	15560	15560	233
274	20250123	140700	154245280	15570	15570	15570	15570	0
275	20250123	140600	154245280	15570	15570	15570	15570	0
276	20250123	140500	154245280	15570	15570	15570	15570	0
277	20250123	140400	154245280	15570	15570	15570	15570	50
278	20250123	140300	153466780	15570	15570	15570	15570	0
279	20250123	140200	153466780	15570	15570	15570	15570	0
280	20250123	140100	153466780	15570	15570	15570	15570	0
281	20250123	140000	153466780	15570	15560	15570	15560	1638
282	20250123	135900	127968660	15540	15540	15540	15540	110
283	20250123	135800	126259260	15540	15540	15540	15540	0
284	20250123	135700	126259260	15540	15540	15540	15540	100
285	20250123	135600	124705260	15540	15540	15540	15540	0
286	20250123	135500	124705260	15540	15540	15540	15540	0
287	20250123	135400	124705260	15540	15540	15540	15540	0
288	20250123	135300	124705260	15540	15540	15540	15540	0
289	20250123	135200	124705260	15540	15540	15540	15540	0
290	20250123	135100	124705260	15540	15540	15540	15540	0
291	20250123	135000	124705260	15540	15540	15540	15540	0
292	20250123	134900	124705260	15540	15540	15540	15540	0
293	20250123	134800	124705260	15540	15540	15540	15540	0
294	20250123	134700	124705260	15540	15540	15540	15540	0
295	20250123	134600	124705260	15540	15560	15560	15540	1040
296	20250123	134500	108523500	15560	15560	15560	15560	0
297	20250123	134400	108523500	15560	15560	15560	15560	5
298	20250123	134300	108445700	15570	15570	15570	15570	0
299	20250123	134200	108445700	15570	15570	15570	15570	0
300	20250123	134100	108445700	15570	15570	15570	15570	0
301	20250123	134000	108445700	15570	15570	15570	15570	0
302	20250123	133900	108445700	15570	15570	15570	15570	0
303	20250123	133800	108445700	15570	15570	15570	15570	0
304	20250123	133700	108445700	15570	15570	15570	15570	0
305	20250123	133600	108445700	15570	15570	15570	15570	0
306	20250123	133500	108445700	15570	15570	15570	15570	0
307	20250123	133400	108445700	15570	15570	15570	15570	0
308	20250123	133300	108445700	15570	15570	15570	15570	0
309	20250123	133200	108445700	15570	15570	15570	15570	0
310	20250123	133100	108445700	15570	15570	15570	15570	146
311	20250123	133000	106172480	15560	15560	15560	15560	0
312	20250123	132900	106172480	15560	15560	15560	15560	0
313	20250123	132800	106172480	15560	15560	15560	15560	1
314	20250123	132700	106156920	15570	15570	15570	15570	2068
315	20250123	132600	73958160	15580	15580	15580	15580	0
316	20250123	132500	73958160	15580	15580	15580	15580	0
317	20250123	132400	73958160	15580	15580	15580	15580	0
318	20250123	132300	73958160	15580	15580	15580	15580	0
319	20250123	132200	73958160	15580	15580	15580	15580	57
320	20250123	132100	73070100	15560	15560	15560	15560	0
321	20250123	132000	73070100	15560	15560	15560	15560	0
322	20250123	131900	73070100	15560	15560	15560	15560	0
323	20250123	131800	73070100	15560	15560	15560	15560	36
324	20250123	131700	72509940	15570	15570	15570	15570	64
325	20250123	131600	71513460	15570	15560	15570	15560	39
326	20250123	131500	70906260	15570	15570	15570	15570	0
327	20250123	131400	70906260	15570	15570	15570	15570	0
328	20250123	131300	70906260	15570	15570	15570	15570	0
329	20250123	131200	70906260	15570	15570	15570	15570	0
330	20250123	131100	70906260	15570	15570	15570	15570	0
331	20250123	131000	70906260	15570	15570	15570	15570	0
332	20250123	130900	70906260	15570	15570	15570	15570	0
333	20250123	130800	70906260	15570	15570	15570	15570	0
334	20250123	130700	70906260	15570	15570	15570	15570	0
335	20250123	130600	70906260	15570	15570	15570	15570	0
336	20250123	130500	70906260	15570	15570	15570	15570	0
337	20250123	130400	70906260	15570	15570	15570	15570	0
338	20250123	130300	70906260	15570	15570	15570	15570	0
339	20250123	130200	70906260	15570	15570	15570	15570	0
340	20250123	130100	70906260	15570	15570	15570	15570	0
341	20250123	130000	70906260	15570	15570	15570	15570	0
342	20250123	125900	70906260	15570	15570	15570	15570	0
343	20250123	125800	70906260	15570	15570	15570	15570	0
344	20250123	125700	70906260	15570	15570	15570	15570	0
345	20250123	125600	70906260	15570	15570	15570	15530	8
346	20250123	125500	70781940	15530	15530	15530	15530	2
347	20250123	125400	70750880	15530	15530	15530	15530	0
348	20250123	125300	70750880	15530	15560	15560	15530	685
349	20250123	125200	60106030	15570	15570	15570	15570	0
350	20250123	125100	60106030	15570	15570	15570	15570	0
351	20250123	125000	60106030	15570	15570	15570	15570	0
352	20250123	124900	60106030	15570	15570	15570	15570	0
353	20250123	124800	60106030	15570	15570	15570	15570	5
354	20250123	124700	60028180	15580	15580	15580	15580	0
355	20250123	124600	60028180	15580	15580	15580	15580	0
356	20250123	124500	60028180	15580	15580	15580	15580	0
357	20250123	124400	60028180	15580	15580	15580	15580	0
358	20250123	124300	60028180	15580	15580	15580	15580	0
359	20250123	124200	60028180	15580	15580	15580	15580	0
360	20250123	124100	60028180	15580	15580	15580	15580	0
361	20250123	124000	60028180	15580	15580	15580	15580	0
362	20250123	123900	60028180	15580	15580	15580	15580	0
363	20250123	123800	60028180	15580	15580	15580	15580	0
364	20250123	123700	60028180	15580	15580	15580	15580	0
365	20250123	123600	60028180	15580	15580	15580	15580	0
366	20250123	123500	60028180	15580	15580	15580	15580	0
367	20250123	123400	60028180	15580	15580	15580	15580	0
368	20250123	123300	60028180	15580	15580	15580	15580	1
369	20250123	123200	60012600	15570	15570	15570	15570	0
370	20250123	123100	60012600	15570	15570	15570	15570	0
371	20250123	123000	60012600	15570	15570	15570	15570	0
372	20250123	122900	60012600	15570	15570	15570	15570	0
373	20250123	122800	60012600	15570	15570	15570	15570	0
374	20250123	122700	60012600	15570	15570	15570	15570	0
375	20250123	122600	60012600	15570	15570	15570	15570	0
376	20250123	122500	60012600	15570	15570	15570	15570	0
377	20250123	122400	60012600	15570	15570	15570	15570	0
378	20250123	122300	60012600	15570	15570	15570	15570	0
379	20250123	122200	60012600	15570	15570	15570	15570	0
380	20250123	122100	60012600	15570	15570	15570	15570	1
381	20250123	122000	59997030	15580	15570	15580	15570	36
382	20250123	121900	59436500	15570	15570	15570	15570	0
383	20250123	121800	59436500	15570	15570	15570	15570	0
384	20250123	121700	59436500	15570	15570	15570	15570	380
385	20250123	121600	53519900	15570	15570	15570	15570	0
386	20250123	121500	53519900	15570	15570	15570	15570	0
387	20250123	121400	53519900	15570	15570	15570	15570	0
388	20250123	121300	53519900	15570	15570	15570	15570	0
389	20250123	121200	53519900	15570	15570	15570	15570	0
390	20250123	121100	53519900	15570	15570	15570	15570	0
391	20250123	121000	53519900	15570	15570	15570	15570	50
392	20250123	120900	52741400	15570	15570	15570	15570	0
393	20250123	120800	52741400	15570	15570	15570	15570	0
394	20250123	120700	52741400	15570	15570	15570	15570	0
395	20250123	120600	52741400	15570	15570	15570	15570	0
396	20250123	120500	52741400	15570	15570	15570	15570	0
397	20250123	120400	52741400	15570	15570	15570	15570	0
398	20250123	120300	52741400	15570	15570	15570	15570	0
399	20250123	120200	52741400	15570	15570	15570	15570	0
400	20250123	120100	52741400	15570	15570	15570	15570	32
401	20250123	120000	52243160	15560	15560	15560	15560	0
402	20250123	115900	52243160	15560	15560	15560	15560	0
403	20250123	115800	52243160	15560	15560	15560	15560	1
404	20250123	115700	52227600	15560	15560	15560	15560	0
405	20250123	115600	52227600	15560	15560	15560	15560	2
406	20250123	115500	52196480	15560	15560	15560	15560	0
407	20250123	115400	52196480	15560	15560	15560	15560	0
408	20250123	115300	52196480	15560	15560	15560	15560	0
409	20250123	115200	52196480	15560	15560	15560	15560	3
410	20250123	115100	52149800	15560	15560	15560	15560	2
411	20250123	115000	52118680	15580	15580	15580	15580	0
412	20250123	114900	52118680	15580	15580	15580	15580	0
413	20250123	114800	52118680	15580	15580	15580	15580	0
414	20250123	114700	52118680	15580	15580	15580	15580	0
415	20250123	114600	52118680	15580	15580	15580	15580	0
416	20250123	114500	52118680	15580	15580	15580	15580	0
417	20250123	114400	52118680	15580	15580	15580	15580	0
418	20250123	114300	52118680	15580	15580	15580	15580	0
419	20250123	114200	52118680	15580	15580	15580	15580	0
420	20250123	114100	52118680	15580	15580	15580	15580	0
421	20250123	114000	52118680	15580	15580	15580	15580	0
422	20250123	113900	52118680	15580	15580	15580	15580	0
423	20250123	113800	52118680	15580	15580	15580	15580	1
424	20250123	113700	52103100	15550	15550	15550	15550	0
425	20250123	113600	52103100	15550	15550	15550	15550	3
426	20250123	113500	52056450	15580	15580	15580	15580	0
427	20250123	113400	52056450	15580	15580	15580	15580	0
428	20250123	113300	52056450	15580	15580	15580	15580	0
429	20250123	113200	52056450	15580	15580	15580	15580	1
430	20250123	113100	52040870	15580	15580	15580	15580	0
431	20250123	113000	52040870	15580	15580	15580	15580	0
432	20250123	112900	52040870	15580	15580	15580	15580	0
433	20250123	112800	52040870	15580	15580	15580	15580	0
434	20250123	112700	52040870	15580	15580	15580	15580	44
435	20250123	112600	51355350	15580	15580	15580	15580	0
436	20250123	112500	51355350	15580	15580	15580	15580	0
437	20250123	112400	51355350	15580	15580	15580	15580	0
438	20250123	112300	51355350	15580	15580	15580	15580	2
439	20250123	112200	51324190	15580	15580	15580	15580	0
440	20250123	112100	51324190	15580	15580	15580	15580	0
441	20250123	112000	51324190	15580	15570	15580	15570	5
442	20250123	111900	51246300	15590	15590	15590	15590	0
443	20250123	111800	51246300	15590	15590	15590	15590	0
444	20250123	111700	51246300	15590	15590	15590	15590	0
445	20250123	111600	51246300	15590	15590	15590	15590	0
446	20250123	111500	51246300	15590	15590	15590	15590	0
447	20250123	111400	51246300	15590	15590	15590	15590	0
448	20250123	111300	51246300	15590	15590	15590	15590	0
449	20250123	111200	51246300	15590	15590	15590	15590	0
450	20250123	111100	51246300	15590	15590	15590	15590	0
451	20250123	111000	51246300	15590	15570	15590	15570	6
452	20250123	110900	51152800	15550	15570	15590	15550	15
453	20250123	110800	50919370	15550	15560	15560	15550	41
454	20250123	110700	50281790	15560	15560	15560	15560	0
455	20250123	110600	50281790	15560	15560	15560	15560	0
456	20250123	110500	50281790	15560	15560	15560	15560	50
457	20250123	110400	49503790	15560	15560	15560	15560	0
458	20250123	110300	49503790	15560	15560	15560	15560	5
459	20250123	110200	49425990	15560	15560	15560	15560	0
460	20250123	110100	49425990	15560	15560	15560	15560	43
461	20250123	110000	48756910	15560	15560	15560	15560	100
462	20250123	105900	47200910	15570	15570	15570	15570	0
463	20250123	105800	47200910	15570	15570	15570	15570	0
464	20250123	105700	47200910	15570	15570	15570	15570	0
465	20250123	105600	47200910	15570	15570	15570	15570	0
466	20250123	105500	47200910	15570	15570	15570	15570	0
467	20250123	105400	47200910	15570	15570	15570	15570	1
468	20250123	105300	47185340	15560	15560	15560	15560	0
469	20250123	105200	47185340	15560	15560	15560	15560	0
470	20250123	105100	47185340	15560	15560	15560	15560	6
471	20250123	105000	47091980	15560	15560	15560	15560	0
472	20250123	104900	47091980	15560	15560	15560	15560	6
473	20250123	104800	46998620	15560	15560	15560	15560	0
474	20250123	104700	46998620	15560	15560	15560	15560	100
475	20250123	104600	45442620	15570	15570	15570	15570	128
476	20250123	104500	43449660	15590	15590	15590	15590	0
477	20250123	104400	43449660	15590	15590	15590	15590	0
478	20250123	104300	43449660	15590	15590	15590	15590	56
479	20250123	104200	42576620	15570	15570	15570	15570	0
480	20250123	104100	42576620	15570	15570	15570	15570	1
481	20250123	104000	42561050	15570	15570	15570	15570	50
482	20250123	103900	41782550	15580	15580	15580	15580	10
483	20250123	103800	41626750	15590	15590	15590	15590	0
484	20250123	103700	41626750	15590	15590	15590	15590	0
485	20250123	103600	41626750	15590	15590	15590	15590	0
486	20250123	103500	41626750	15590	15590	15590	15590	20
487	20250123	103400	41314950	15590	15580	15590	15580	200
488	20250123	103300	38198860	15570	15570	15570	15570	1
489	20250123	103200	38183290	15570	15570	15570	15570	0
490	20250123	103100	38183290	15570	15570	15570	15570	0
491	20250123	103000	38183290	15570	15570	15570	15570	0
492	20250123	102900	38183290	15570	15570	15570	15570	320
493	20250123	102800	33200890	15560	15560	15560	15560	0
494	20250123	102700	33200890	15560	15560	15560	15560	10
495	20250123	102600	33045290	15560	15560	15560	15560	0
496	20250123	102500	33045290	15560	15560	15560	15560	45
497	20250123	102400	32345090	15560	15560	15560	15560	116
498	20250123	102300	30540130	15550	15550	15550	15550	57
499	20250123	102200	29653780	15530	15530	15530	15530	1
500	20250123	102100	29638250	15530	15530	15530	15530	0
501	20250123	102000	29638250	15530	15520	15530	15520	2
502	20250123	101900	29607200	15520	15520	15540	15520	5
503	20250123	101800	29529540	15480	15480	15480	15480	0
504	20250123	101700	29529540	15480	15480	15480	15480	0
505	20250123	101600	29529540	15480	15480	15480	15480	0
506	20250123	101500	29529540	15480	15510	15510	15480	150
507	20250123	101400	27206390	15510	15510	15510	15510	0
508	20250123	101300	27206390	15510	15510	15510	15510	0
509	20250123	101200	27206390	15510	15510	15510	15510	0
510	20250123	101100	27206390	15510	15510	15510	15510	1
511	20250123	101000	27190880	15510	15510	15510	15510	0
512	20250123	100900	27190880	15510	15510	15510	15510	0
513	20250123	100800	27190880	15510	15510	15510	15510	0
514	20250123	100700	27190880	15510	15510	15510	15510	0
515	20250123	100600	27190880	15510	15510	15510	15510	24
516	20250123	100500	26818640	15510	15510	15510	15510	0
517	20250123	100400	26818640	15510	15510	15510	15510	0
518	20250123	100300	26818640	15510	15510	15510	15510	0
519	20250123	100200	26818640	15510	15510	15510	15510	0
520	20250123	100100	26818640	15510	15510	15510	15510	0
521	20250123	100000	26818640	15510	15510	15510	15510	0
522	20250123	095900	26818640	15510	15510	15510	15510	32
523	20250123	095800	26322320	15500	15500	15500	15500	3
524	20250123	095700	26275820	15540	15540	15540	15540	0
525	20250123	095600	26275820	15540	15540	15540	15540	0
526	20250123	095500	26275820	15540	15540	15540	15540	0
527	20250123	095400	26275820	15540	15520	15540	15520	2
528	20250123	095300	26244760	15540	15520	15540	15520	3
529	20250123	095200	26198170	15540	15540	15540	15540	0
530	20250123	095100	26198170	15540	15540	15540	15540	0
531	20250123	095000	26198170	15540	15540	15540	15540	0
532	20250123	094900	26198170	15540	15540	15540	15540	0
533	20250123	094800	26198170	15540	15540	15540	15540	0
534	20250123	094700	26198170	15540	15510	15540	15500	480
535	20250123	094600	18754620	15540	15540	15540	15540	0
536	20250123	094500	18754620	15540	15540	15540	15540	1
537	20250123	094400	18739080	15510	15520	15520	15510	50
538	20250123	094300	17963500	15520	15520	15520	15520	0
539	20250123	094200	17963500	15520	15520	15520	15520	0
540	20250123	094100	17963500	15520	15520	15520	15520	126
541	20250123	094000	16007980	15520	15520	15520	15520	0
542	20250123	093900	16007980	15520	15530	15530	15520	89
543	20250123	093800	14625910	15530	15530	15530	15530	5
544	20250123	093700	14548260	15530	15530	15530	15530	27
545	20250123	093600	14128950	15540	15540	15540	15540	0
546	20250123	093500	14128950	15540	15540	15540	15540	0
547	20250123	093400	14128950	15540	15540	15540	15540	0
548	20250123	093300	14128950	15540	15540	15540	15540	100
549	20250123	093200	12574950	15540	15540	15540	15540	0
550	20250123	093100	12574950	15540	15540	15540	15540	0
551	20250123	093000	12574950	15540	15550	15550	15540	187
552	20250123	092900	9668100	15560	15560	15560	15560	0
553	20250123	092800	9668100	15560	15560	15560	15560	0
554	20250123	092700	9668100	15560	15560	15560	15560	79
555	20250123	092600	8438860	15560	15560	15560	15560	0
556	20250123	092500	8438860	15560	15550	15560	15550	10
557	20250123	092400	8283270	15560	15560	15560	15560	0
558	20250123	092300	8283270	15560	15560	15560	15560	0
559	20250123	092200	8283270	15560	15560	15560	15560	0
560	20250123	092100	8283270	15560	15560	15560	15560	0
561	20250123	092000	8283270	15560	15550	15560	15550	5
562	20250123	091900	8205480	15560	15560	15560	15560	0
563	20250123	091800	8205480	15560	15560	15560	15560	0
564	20250123	091700	8205480	15560	15570	15570	15560	58
565	20250123	091600	7302430	15570	15570	15570	15570	15
566	20250123	091500	7068880	15580	15580	15580	15580	0
567	20250123	091400	7068880	15580	15560	15580	15550	10
568	20250123	091300	6913240	15570	15570	15570	15570	0
569	20250123	091200	6913240	15570	15570	15570	15570	96
570	20250123	091100	5418520	15570	15570	15570	15570	4
571	20250123	091000	5356240	15580	15580	15580	15580	0
572	20250123	090900	5356240	15580	15580	15580	15570	313
573	20250123	090800	480820	15520	15520	15520	15520	1
574	20250123	090700	465300	15510	15510	15510	15510	0
575	20250123	090600	465300	15510	15510	15510	15510	0
576	20250123	090500	465300	15510	15510	15510	15510	0
577	20250123	090400	465300	15510	15510	15510	15510	0
578	20250123	090300	465300	15510	15510	15510	15510	0
579	20250123	090200	465300	15510	15510	15510	15510	0
580	20250123	090100	465300	15510	15510	15510	15510	0
581	20250123	090000	465300	15510	15510	15510	15510	30