KissMeData/003100/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	183900	309774010	16050	16050	16050	16050	319
3	20250124	183800	309774010	16050	16050	16050	16050	0
4	20250124	183700	309774010	16050	16050	16050	16050	0
5	20250124	183600	309774010	16050	16050	16050	16050	0
6	20250124	183500	309774010	16050	16050	16050	16050	0
7	20250124	183400	309774010	16050	16050	16050	16050	0
8	20250124	183300	309774010	16050	16050	16050	16050	0
9	20250124	183200	309774010	16050	16050	16050	16050	0
10	20250124	183100	309774010	16050	16050	16050	16050	0
11	20250124	183000	309774010	16050	16050	16050	16050	0
12	20250124	182900	309774010	16050	16050	16050	16050	0
13	20250124	182800	309774010	16050	16050	16050	16050	0
14	20250124	182700	309774010	16050	16050	16050	16050	0
15	20250124	182600	309774010	16050	16050	16050	16050	0
16	20250124	182500	309774010	16050	16050	16050	16050	0
17	20250124	182400	309774010	16050	16050	16050	16050	0
18	20250124	182300	309774010	16050	16050	16050	16050	0
19	20250124	182200	309774010	16050	16050	16050	16050	0
20	20250124	182100	309774010	16050	16050	16050	16050	0
21	20250124	182000	309774010	16050	16050	16050	16050	0
22	20250124	181900	309774010	16050	16050	16050	16050	0
23	20250124	181800	309774010	16050	16050	16050	16050	0
24	20250124	181700	309774010	16050	16050	16050	16050	0
25	20250124	181600	309774010	16050	16050	16050	16050	0
26	20250124	181500	309774010	16050	16050	16050	16050	0
27	20250124	181400	309774010	16050	16050	16050	16050	0
28	20250124	181300	309774010	16050	16050	16050	16050	0
29	20250124	181200	309774010	16050	16050	16050	16050	0
30	20250124	181100	309774010	16050	16050	16050	16050	0
31	20250124	181000	309774010	16050	16050	16050	16050	0
32	20250124	180900	309774010	16050	16050	16050	16050	319
33	20250124	180800	309774010	16050	16050	16050	16050	0
34	20250124	180700	309774010	16050	16050	16050	16050	0
35	20250124	180600	309774010	16050	16050	16050	16050	0
36	20250124	180500	309774010	16050	16050	16050	16050	0
37	20250124	180400	309774010	16050	16050	16050	16050	0
38	20250124	180300	309774010	16050	16050	16050	16050	0
39	20250124	180200	309774010	16050	16050	16050	16050	0
40	20250124	180100	309774010	16050	16050	16050	16050	0
41	20250124	180000	309774010	16050	16050	16050	16050	0
42	20250124	175900	309774010	16050	16050	16050	16050	0
43	20250124	175800	309774010	16050	16050	16050	16050	0
44	20250124	175700	309774010	16050	16050	16050	16050	0
45	20250124	175600	309774010	16050	16050	16050	16050	0
46	20250124	175500	309774010	16050	16050	16050	16050	0
47	20250124	175400	309774010	16050	16050	16050	16050	0
48	20250124	175300	309774010	16050	16050	16050	16050	0
49	20250124	175200	309774010	16050	16050	16050	16050	0
50	20250124	175100	309774010	16050	16050	16050	16050	0
51	20250124	175000	309774010	16050	16050	16050	16050	0
52	20250124	174900	309774010	16050	16050	16050	16050	0
53	20250124	174800	309774010	16050	16050	16050	16050	0
54	20250124	174700	309774010	16050	16050	16050	16050	0
55	20250124	174600	309774010	16050	16050	16050	16050	0
56	20250124	174500	309774010	16050	16050	16050	16050	0
57	20250124	174400	309774010	16050	16050	16050	16050	0
58	20250124	174300	309774010	16050	16050	16050	16050	0
59	20250124	174200	309774010	16050	16050	16050	16050	0
60	20250124	174100	309774010	16050	16050	16050	16050	0
61	20250124	174000	309774010	16050	16050	16050	16050	0
62	20250124	173900	309774010	16050	16050	16050	16050	319
63	20250124	173800	309774010	16050	16050	16050	16050	0
64	20250124	173700	309774010	16050	16050	16050	16050	0
65	20250124	173600	309774010	16050	16050	16050	16050	0
66	20250124	173500	309774010	16050	16050	16050	16050	0
67	20250124	173400	309774010	16050	16050	16050	16050	0
68	20250124	173300	309774010	16050	16050	16050	16050	0
69	20250124	173200	309774010	16050	16050	16050	16050	0
70	20250124	173100	309774010	16050	16050	16050	16050	0
71	20250124	173000	309774010	16050	16050	16050	16050	0
72	20250124	172900	309774010	16050	16050	16050	16050	0
73	20250124	172800	309774010	16050	16050	16050	16050	0
74	20250124	172700	309774010	16050	16050	16050	16050	0
75	20250124	172600	309774010	16050	16050	16050	16050	0
76	20250124	172500	309774010	16050	16050	16050	16050	0
77	20250124	172400	309774010	16050	16050	16050	16050	0
78	20250124	172300	309774010	16050	16050	16050	16050	0
79	20250124	172200	309774010	16050	16050	16050	16050	0
80	20250124	172100	309774010	16050	16050	16050	16050	0
81	20250124	172000	309774010	16050	16050	16050	16050	0
82	20250124	171900	309774010	16050	16050	16050	16050	0
83	20250124	171800	309774010	16050	16050	16050	16050	0
84	20250124	171700	309774010	16050	16050	16050	16050	0
85	20250124	171600	309774010	16050	16050	16050	16050	0
86	20250124	171500	309774010	16050	16050	16050	16050	0
87	20250124	171400	309774010	16050	16050	16050	16050	0
88	20250124	171300	309774010	16050	16050	16050	16050	0
89	20250124	171200	309774010	16050	16050	16050	16050	0
90	20250124	171100	309774010	16050	16050	16050	16050	0
91	20250124	171000	309774010	16050	16050	16050	16050	0
92	20250124	170900	309774010	16050	16050	16050	16050	319
93	20250124	170800	309774010	16050	16050	16050	16050	0
94	20250124	170700	309774010	16050	16050	16050	16050	0
95	20250124	170600	309774010	16050	16050	16050	16050	0
96	20250124	170500	309774010	16050	16050	16050	16050	0
97	20250124	170400	309774010	16050	16050	16050	16050	0
98	20250124	170300	309774010	16050	16050	16050	16050	0
99	20250124	170200	309774010	16050	16050	16050	16050	0
100	20250124	170100	309774010	16050	16050	16050	16050	0
101	20250124	170000	309774010	16050	16050	16050	16050	0
102	20250124	165900	309774010	16050	16050	16050	16050	0
103	20250124	165800	309774010	16050	16050	16050	16050	0
104	20250124	165700	309774010	16050	16050	16050	16050	0
105	20250124	165600	309774010	16050	16050	16050	16050	0
106	20250124	165500	309774010	16050	16050	16050	16050	0
107	20250124	165400	309774010	16050	16050	16050	16050	0
108	20250124	165300	309774010	16050	16050	16050	16050	0
109	20250124	165200	309774010	16050	16050	16050	16050	0
110	20250124	165100	309774010	16050	16050	16050	16050	0
111	20250124	165000	309774010	16050	16050	16050	16050	0
112	20250124	164900	309774010	16050	16050	16050	16050	0
113	20250124	164800	309774010	16050	16050	16050	16050	0
114	20250124	164700	309774010	16050	16050	16050	16050	0
115	20250124	164600	309774010	16050	16050	16050	16050	0
116	20250124	164500	309774010	16050	16050	16050	16050	0
117	20250124	164400	309774010	16050	16050	16050	16050	0
118	20250124	164300	309774010	16050	16050	16050	16050	0
119	20250124	164200	309774010	16050	16050	16050	16050	0
120	20250124	164100	309774010	16050	16050	16050	16050	0
121	20250124	164000	309774010	16050	16050	16050	16050	0
122	20250124	163900	309774010	16050	16050	16050	16050	319
123	20250124	163800	309774010	16050	16050	16050	16050	0
124	20250124	163700	309774010	16050	16050	16050	16050	0
125	20250124	163600	309774010	16050	16050	16050	16050	0
126	20250124	163500	309774010	16050	16050	16050	16050	0
127	20250124	163400	309774010	16050	16050	16050	16050	0
128	20250124	163300	309774010	16050	16050	16050	16050	0
129	20250124	163200	309774010	16050	16050	16050	16050	0
130	20250124	163100	309774010	16050	16050	16050	16050	0
131	20250124	163000	309774010	16050	16050	16050	16050	0
132	20250124	162900	309774010	16050	16050	16050	16050	0
133	20250124	162800	309774010	16050	16050	16050	16050	0
134	20250124	162700	309774010	16050	16050	16050	16050	0
135	20250124	162600	309774010	16050	16050	16050	16050	0
136	20250124	162500	309774010	16050	16050	16050	16050	0
137	20250124	162400	309774010	16050	16050	16050	16050	0
138	20250124	162300	309774010	16050	16050	16050	16050	0
139	20250124	162200	309774010	16050	16050	16050	16050	0
140	20250124	162100	309774010	16050	16050	16050	16050	0
141	20250124	162000	309774010	16050	16050	16050	16050	0
142	20250124	161900	309774010	16050	16050	16050	16050	0
143	20250124	161800	309774010	16050	16050	16050	16050	0
144	20250124	161700	309774010	16050	16050	16050	16050	0
145	20250124	161600	309774010	16050	16050	16050	16050	0
146	20250124	161500	309774010	16050	16050	16050	16050	0
147	20250124	161400	309774010	16050	16050	16050	16050	0
148	20250124	161300	309774010	16050	16050	16050	16050	0
149	20250124	161200	309774010	16050	16050	16050	16050	0
150	20250124	161100	309774010	16050	16050	16050	16050	0
151	20250124	161000	309774010	16050	16050	16050	16050	0
152	20250124	160900	309774010	16050	16050	16050	16050	319
153	20250124	160800	309774010	16050	16050	16050	16050	0
154	20250124	160700	309774010	16050	16050	16050	16050	0
155	20250124	160600	309774010	16050	16050	16050	16050	0
156	20250124	160500	309774010	16050	16050	16050	16050	0
157	20250124	160400	309774010	16050	16050	16050	16050	0
158	20250124	160300	309774010	16050	16050	16050	16050	0
159	20250124	160200	309774010	16050	16050	16050	16050	0
160	20250124	160100	309774010	16050	16050	16050	16050	0
161	20250124	160000	309774010	16050	16050	16050	16050	0
162	20250124	155900	309774010	16050	16050	16050	16050	0
163	20250124	155800	309774010	16050	16050	16050	16050	0
164	20250124	155700	309774010	16050	16050	16050	16050	0
165	20250124	155600	309774010	16050	16050	16050	16050	0
166	20250124	155500	309774010	16050	16050	16050	16050	0
167	20250124	155400	309774010	16050	16050	16050	16050	0
168	20250124	155300	309774010	16050	16050	16050	16050	0
169	20250124	155200	309774010	16050	16050	16050	16050	0
170	20250124	155100	309774010	16050	16050	16050	16050	0
171	20250124	155000	309774010	16050	16050	16050	16050	0
172	20250124	154900	309774010	16050	16050	16050	16050	0
173	20250124	154800	309774010	16050	16050	16050	16050	0
174	20250124	154700	309774010	16050	16050	16050	16050	0
175	20250124	154600	309774010	16050	16050	16050	16050	0
176	20250124	154500	309774010	16050	16050	16050	16050	0
177	20250124	154400	309774010	16050	16050	16050	16050	0
178	20250124	154300	309774010	16050	16050	16050	16050	0
179	20250124	154200	309774010	16050	16050	16050	16050	0
180	20250124	154100	309774010	16050	16050	16050	16050	0
181	20250124	154000	309774010	16050	16050	16050	16050	0
182	20250124	153900	309774010	16050	16050	16050	16050	319
183	20250124	153800	309774010	16050	16050	16050	16050	0
184	20250124	153700	309774010	16050	16050	16050	16050	0
185	20250124	153600	309774010	16050	16050	16050	16050	0
186	20250124	153500	309774010	16050	16050	16050	16050	0
187	20250124	153400	309774010	16050	16050	16050	16050	0
188	20250124	153300	309774010	16050	16050	16050	16050	0
189	20250124	153200	309774010	16050	16050	16050	16050	0
190	20250124	153100	309774010	16050	16050	16050	16050	0
191	20250124	153000	309774010	16050	16050	16050	16050	319
192	20250124	152900	304654060	16050	16050	16050	16050	0
193	20250124	152800	304654060	16050	16050	16050	16050	0
194	20250124	152700	304654060	16050	16050	16050	16050	0
195	20250124	152600	304654060	16050	16050	16050	16050	0
196	20250124	152500	304654060	16050	16050	16050	16050	0
197	20250124	152400	304654060	16050	16050	16050	16050	0
198	20250124	152300	304654060	16050	16050	16050	16050	0
199	20250124	152200	304654060	16050	16050	16050	16050	0
200	20250124	152100	304654060	16050	16050	16050	16050	0
201	20250124	152000	304654060	16050	16050	16050	16050	0
202	20250124	151900	304654060	16050	16050	16050	16050	14
203	20250124	151800	304429360	16040	16040	16040	16040	108
204	20250124	151700	302697040	16040	16040	16040	16040	2
205	20250124	151600	302664960	16030	16030	16030	16030	0
206	20250124	151500	302664960	16030	16040	16040	16030	121
207	20250124	151400	300724660	16040	16040	16040	16040	0
208	20250124	151300	300724660	16040	16050	16050	16040	50
209	20250124	151200	299922260	16050	16040	16050	16040	309
210	20250124	151100	294963350	16030	16030	16030	16030	0
211	20250124	151000	294963350	16030	16030	16030	16030	1
212	20250124	150900	294947320	16030	16030	16030	16030	0
213	20250124	150800	294947320	16030	16030	16030	16030	2
214	20250124	150700	294915260	16030	16030	16030	16030	2
215	20250124	150600	294883200	16030	16030	16030	16030	0
216	20250124	150500	294883200	16030	16030	16030	16030	1
217	20250124	150400	294867170	16040	16030	16040	16030	23
218	20250124	150300	294498380	16040	16040	16040	16040	8
219	20250124	150200	294370060	16040	16040	16040	16040	222
220	20250124	150100	290809180	16040	16040	16040	16040	0
221	20250124	150000	290809180	16040	16040	16040	16040	1
222	20250124	145900	290793140	16050	16050	16050	16050	0
223	20250124	145800	290793140	16050	16050	16050	16050	0
224	20250124	145700	290793140	16050	16050	16050	16050	0
225	20250124	145600	290793140	16050	16050	16050	16050	0
226	20250124	145500	290793140	16050	16050	16050	16050	0
227	20250124	145400	290793140	16050	16050	16050	16050	0
228	20250124	145300	290793140	16050	16050	16050	16050	0
229	20250124	145200	290793140	16050	16050	16050	16050	0
230	20250124	145100	290793140	16050	16040	16050	16040	62
231	20250124	145000	289798540	16040	16040	16040	16040	0
232	20250124	144900	289798540	16040	16040	16040	16040	0
233	20250124	144800	289798540	16040	16040	16040	16040	0
234	20250124	144700	289798540	16040	16040	16040	16040	5
235	20250124	144600	289718340	16040	16040	16040	16040	5
236	20250124	144500	289638140	16030	16030	16030	16030	0
237	20250124	144400	289638140	16030	16030	16030	16030	0
238	20250124	144300	289638140	16030	16030	16030	16030	80
239	20250124	144200	288355740	16050	16050	16050	16050	0
240	20250124	144100	288355740	16050	16050	16050	16050	40
241	20250124	144000	287713740	16040	16040	16040	16040	141
242	20250124	143900	285452100	16030	16020	16030	16020	187
243	20250124	143800	282454630	16020	16020	16020	16020	0
244	20250124	143700	282454630	16020	16020	16020	16020	0
245	20250124	143600	282454630	16020	16020	16020	16020	0
246	20250124	143500	282454630	16020	16020	16020	16020	2
247	20250124	143400	282422590	16020	16020	16020	16020	0
248	20250124	143300	282422590	16020	16020	16020	16020	223
249	20250124	143200	278850130	16020	16020	16020	16020	11
250	20250124	143100	278673910	16010	16010	16010	16010	96
251	20250124	143000	277136950	16000	16000	16000	16000	0
252	20250124	142900	277136950	16000	16000	16000	16000	0
253	20250124	142800	277136950	16000	16000	16000	16000	0
254	20250124	142700	277136950	16000	16000	16000	16000	0
255	20250124	142600	277136950	16000	16000	16000	16000	20
256	20250124	142500	276816950	16000	16000	16000	16000	0
257	20250124	142400	276816950	16000	16000	16000	16000	0
258	20250124	142300	276816950	16000	16000	16000	16000	0
259	20250124	142200	276816950	16000	16000	16000	16000	1
260	20250124	142100	276800950	16030	16030	16030	16030	0
261	20250124	142000	276800950	16030	16030	16030	16030	0
262	20250124	141900	276800950	16030	16030	16030	16030	0
263	20250124	141800	276800950	16030	16000	16030	16000	17
264	20250124	141700	276528740	16000	16000	16000	16000	0
265	20250124	141600	276528740	16000	16000	16000	16000	0
266	20250124	141500	276528740	16000	16000	16000	16000	0
267	20250124	141400	276528740	16000	16020	16020	16000	69
268	20250124	141300	275424540	16020	16020	16020	16020	34
269	20250124	141200	274879860	16020	16020	16020	16020	0
270	20250124	141100	274879860	16020	16020	16020	16020	66
271	20250124	141000	273822540	16020	16020	16020	16020	0
272	20250124	140900	273822540	16020	16020	16020	16020	0
273	20250124	140800	273822540	16020	16000	16020	16000	54
274	20250124	140700	272958480	16000	16000	16000	16000	0
275	20250124	140600	272958480	16000	16000	16000	16000	0
276	20250124	140500	272958480	16000	16000	16000	16000	10
277	20250124	140400	272798480	16020	16020	16020	16020	0
278	20250124	140300	272798480	16020	16020	16020	16020	66
279	20250124	140200	271741160	16020	16020	16020	16020	38
280	20250124	140100	271132400	16020	16020	16020	16020	0
281	20250124	140000	271132400	16020	16020	16020	16020	0
282	20250124	135900	271132400	16020	16020	16020	16020	10
283	20250124	135800	270972200	16020	16020	16020	16020	0
284	20250124	135700	270972200	16020	16020	16020	16020	0
285	20250124	135600	270972200	16020	16020	16020	16020	20
286	20250124	135500	270651800	16020	16020	16020	16020	10
287	20250124	135400	270491600	16020	16020	16020	16020	10
288	20250124	135300	270331400	16020	16020	16030	16020	11
289	20250124	135200	270155150	16020	16020	16020	16020	8
290	20250124	135100	270026990	16020	16020	16020	16020	0
291	20250124	135000	270026990	16020	16020	16020	16020	2
292	20250124	134900	269994950	16050	16050	16050	16050	0
293	20250124	134800	269994950	16050	16050	16050	16050	0
294	20250124	134700	269994950	16050	16030	16050	16030	102
295	20250124	134600	268359870	16030	16030	16030	16030	0
296	20250124	134500	268359870	16030	16030	16030	16030	0
297	20250124	134400	268359870	16030	16030	16030	16030	0
298	20250124	134300	268359870	16030	16030	16030	16030	0
299	20250124	134200	268359870	16030	16030	16030	16030	0
300	20250124	134100	268359870	16030	16030	16030	16030	0
301	20250124	134000	268359870	16030	16030	16030	16030	0
302	20250124	133900	268359870	16030	16030	16030	16030	0
303	20250124	133800	268359870	16030	16030	16030	16030	0
304	20250124	133700	268359870	16030	16030	16030	16030	0
305	20250124	133600	268359870	16030	16030	16030	16030	0
306	20250124	133500	268359870	16030	16030	16030	16030	2
307	20250124	133400	268327810	16040	16040	16040	16040	64
308	20250124	133300	267301250	16030	16030	16030	16030	0
309	20250124	133200	267301250	16030	16030	16030	16030	0
310	20250124	133100	267301250	16030	16040	16040	16030	166
311	20250124	133000	264638910	16060	16060	16060	16060	101
312	20250124	132900	263016850	16040	16040	16040	16040	14
313	20250124	132800	262792290	16040	16060	16060	16040	63
314	20250124	132700	261780530	16050	16050	16050	16050	0
315	20250124	132600	261780530	16050	16050	16050	16050	0
316	20250124	132500	261780530	16050	16050	16050	16050	0
317	20250124	132400	261780530	16050	16050	16050	16050	3
318	20250124	132300	261732380	16060	16060	16060	16060	0
319	20250124	132200	261732380	16060	16060	16060	16060	0
320	20250124	132100	261732380	16060	16060	16060	16060	1
321	20250124	132000	261716320	16060	16060	16060	16060	74
322	20250124	131900	260527880	16060	16050	16060	16050	250
323	20250124	131800	256513000	16040	16040	16040	16040	0
324	20250124	131700	256513000	16040	16040	16040	16040	0
325	20250124	131600	256513000	16040	16040	16040	16040	0
326	20250124	131500	256513000	16040	16040	16040	16040	0
327	20250124	131400	256513000	16040	16040	16040	16040	2
328	20250124	131300	256480920	16050	16050	16050	16050	1
329	20250124	131200	256464870	16040	16040	16040	16040	5
330	20250124	131100	256384670	16040	16040	16040	16040	1
331	20250124	131000	256368630	16050	16050	16050	16050	87
332	20250124	130900	254972280	16050	16050	16050	16050	24
333	20250124	130800	254587080	16060	16060	16060	16060	0
334	20250124	130700	254587080	16060	16060	16060	16060	90
335	20250124	130600	253141680	16050	16050	16050	16050	0
336	20250124	130500	253141680	16050	16050	16050	16050	1
337	20250124	130400	253125630	16050	16040	16050	16040	78
338	20250124	130300	251873760	16050	16050	16050	16050	50
339	20250124	130200	251071260	16050	16040	16050	16040	110
340	20250124	130100	249305860	16040	16040	16040	16040	327
341	20250124	130000	244060780	16050	16050	16050	16050	3
342	20250124	125900	244012630	16050	16050	16050	16050	8
343	20250124	125800	243884230	16050	16050	16050	16050	54
344	20250124	125700	243017530	16040	16040	16040	16040	100
345	20250124	125600	241413530	16050	16050	16050	16050	37
346	20250124	125500	240819680	16050	16050	16050	16050	14
347	20250124	125400	240594980	16050	16050	16050	16050	0
348	20250124	125300	240594980	16050	16020	16080	16020	642
349	20250124	125200	230288200	16010	16010	16010	16010	0
350	20250124	125100	230288200	16010	16010	16010	16010	5
351	20250124	125000	230208150	16000	16000	16000	16000	0
352	20250124	124900	230208150	16000	16000	16000	16000	0
353	20250124	124800	230208150	16000	16000	16000	16000	127
354	20250124	124700	228176150	16000	16000	16000	16000	360
355	20250124	124600	222416150	16000	16000	16000	16000	13
356	20250124	124500	222208150	15990	15990	15990	15990	20
357	20250124	124400	221888350	16000	16000	16000	16000	2
358	20250124	124300	221856350	16000	15990	16000	15990	21
359	20250124	124200	221520360	15990	15990	15990	15990	1
360	20250124	124100	221504370	16030	16030	16030	16030	0
361	20250124	124000	221504370	16030	15970	16030	15970	1873
362	20250124	123900	191572990	15970	15960	15970	15960	137
363	20250124	123800	189386100	15970	15970	15970	15970	0
364	20250124	123700	189386100	15970	15970	15970	15970	2
365	20250124	123600	189354160	15970	15970	15970	15970	3
366	20250124	123500	189306250	15950	15960	15960	15950	400
367	20250124	123400	182922280	15960	15970	15970	15960	254
368	20250124	123300	178867480	15970	15970	15970	15970	10
369	20250124	123200	178707780	15970	15970	15970	15970	50
370	20250124	123100	177909280	15980	15960	15980	15960	289
371	20250124	123000	173296040	15960	15960	15960	15960	0
372	20250124	122900	173296040	15960	15960	15960	15960	1
373	20250124	122800	173280080	15950	15950	15950	15950	2
374	20250124	122700	173248180	15980	15950	15980	15950	22
375	20250124	122600	172897080	15950	15950	15950	15950	0
376	20250124	122500	172897080	15950	15950	15950	15950	0
377	20250124	122400	172897080	15950	15950	15950	15950	0
378	20250124	122300	172897080	15950	15950	15950	15950	0
379	20250124	122200	172897080	15950	15950	15950	15950	0
380	20250124	122100	172897080	15950	15930	15950	15930	66
381	20250124	122000	171844420	15950	15930	15950	15930	4
382	20250124	121900	171780660	15950	15950	15950	15950	34
383	20250124	121800	171238360	15980	15980	15980	15980	0
384	20250124	121700	171238360	15980	15980	15980	15980	0
385	20250124	121600	171238360	15980	15980	15980	15980	0
386	20250124	121500	171238360	15980	15980	15980	15980	0
387	20250124	121400	171238360	15980	15980	15980	15980	0
388	20250124	121300	171238360	15980	16000	16000	15950	6
389	20250124	121200	171142520	16000	16010	16040	16000	139
390	20250124	121100	168915650	16000	16010	16010	16000	69
391	20250124	121000	167811630	16000	15990	16000	15990	115
392	20250124	120900	165971640	15960	15960	15960	15960	113
393	20250124	120800	164168160	15960	15950	15960	15900	52
394	20250124	120700	163338800	15990	15940	15990	15940	37
395	20250124	120600	162748070	15940	15990	15990	15940	213
396	20250124	120500	159346300	15990	15990	16000	15990	189
397	20250124	120400	156322470	16000	16000	16000	15990	109
398	20250124	120300	154579480	16000	15860	16000	15850	1242
399	20250124	120200	134796230	15890	15870	15900	15840	1120
400	20250124	120100	116998270	15870	15820	15870	15820	645
401	20250124	120000	106780430	15820	15820	15820	15820	0
402	20250124	115900	106780430	15820	15820	15820	15820	0
403	20250124	115800	106780430	15820	15820	15820	15820	0
404	20250124	115700	106780430	15820	15820	15820	15820	28
405	20250124	115600	106337470	15840	15840	15840	15840	10
406	20250124	115500	106179070	15840	15840	15840	15840	7
407	20250124	115400	106068190	15830	15830	15830	15820	107
408	20250124	115300	104374440	15820	15820	15830	15820	119
409	20250124	115200	102491850	15820	15820	15820	15820	0
410	20250124	115100	102491850	15820	15810	15820	15810	200
411	20250124	115000	99328990	15810	15800	15810	15800	21
412	20250124	114900	98997180	15810	15810	15820	15810	51
413	20250124	114800	98190860	15810	15800	15810	15800	130
414	20250124	114700	96135860	15790	15790	15810	15790	903
415	20250124	114600	81867140	15790	15770	15790	15770	431
416	20250124	114500	75067320	15760	15760	15760	15760	0
417	20250124	114400	75067320	15760	15760	15760	15760	0
418	20250124	114300	75067320	15760	15760	15760	15760	0
419	20250124	114200	75067320	15760	15760	15760	15760	0
420	20250124	114100	75067320	15760	15760	15760	15760	1
421	20250124	114000	75051560	15770	15770	15770	15770	0
422	20250124	113900	75051560	15770	15770	15770	15770	0
423	20250124	113800	75051560	15770	15760	15770	15760	64
424	20250124	113700	74042290	15770	15760	15770	15760	2
425	20250124	113600	74010760	15770	15770	15770	15770	3
426	20250124	113500	73963450	15770	15760	15780	15760	301
427	20250124	113400	69216680	15760	15730	15760	15730	214
428	20250124	113300	65846350	15730	15730	15730	15730	0
429	20250124	113200	65846350	15730	15730	15730	15730	1
430	20250124	113100	65830620	15760	15760	15760	15760	143
431	20250124	113000	63576940	15760	15740	15760	15740	174
432	20250124	112900	60834830	15730	15730	15730	15730	0
433	20250124	112800	60834830	15730	15730	15730	15730	0
434	20250124	112700	60834830	15730	15730	15730	15730	0
435	20250124	112600	60834830	15730	15730	15730	15730	0
436	20250124	112500	60834830	15730	15730	15730	15730	0
437	20250124	112400	60834830	15730	15730	15730	15730	0
438	20250124	112300	60834830	15730	15730	15730	15730	0
439	20250124	112200	60834830	15730	15730	15730	15730	0
440	20250124	112100	60834830	15730	15730	15730	15730	0
441	20250124	112000	60834830	15730	15730	15730	15730	0
442	20250124	111900	60834830	15730	15730	15730	15730	0
443	20250124	111800	60834830	15730	15730	15730	15730	1
444	20250124	111700	60819100	15730	15730	15730	15730	1
445	20250124	111600	60803370	15730	15730	15730	15730	0
446	20250124	111500	60803370	15730	15730	15730	15730	2
447	20250124	111400	60771910	15760	15740	15760	15740	151
448	20250124	111300	58393110	15750	15750	15750	15750	1
449	20250124	111200	58377360	15750	15730	15750	15730	156
450	20250124	111100	55920400	15740	15740	15740	15740	0
451	20250124	111000	55920400	15740	15740	15740	15740	0
452	20250124	110900	55920400	15740	15740	15740	15740	0
453	20250124	110800	55920400	15740	15740	15740	15740	6
454	20250124	110700	55825960	15740	15740	15740	15740	0
455	20250124	110600	55825960	15740	15740	15740	15740	0
456	20250124	110500	55825960	15740	15730	15740	15730	64
457	20250124	110400	54818610	15730	15730	15730	15730	0
458	20250124	110300	54818610	15730	15730	15730	15730	20
459	20250124	110200	54504010	15730	15730	15730	15730	0
460	20250124	110100	54504010	15730	15730	15730	15730	1
461	20250124	110000	54488280	15740	15720	15740	15720	44
462	20250124	105900	53795830	15720	15720	15720	15720	0
463	20250124	105800	53795830	15720	15720	15720	15720	0
464	20250124	105700	53795830	15720	15720	15720	15720	0
465	20250124	105600	53795830	15720	15720	15720	15720	0
466	20250124	105500	53795830	15720	15720	15720	15720	0
467	20250124	105400	53795830	15720	15720	15720	15720	0
468	20250124	105300	53795830	15720	15720	15720	15720	0
469	20250124	105200	53795830	15720	15720	15720	15720	0
470	20250124	105100	53795830	15720	15720	15720	15720	1
471	20250124	105000	53780110	15710	15710	15710	15710	0
472	20250124	104900	53780110	15710	15710	15710	15710	1
473	20250124	104800	53764400	15700	15700	15700	15700	0
474	20250124	104700	53764400	15700	15700	15700	15700	0
475	20250124	104600	53764400	15700	15700	15700	15700	0
476	20250124	104500	53764400	15700	15700	15700	15700	0
477	20250124	104400	53764400	15700	15700	15700	15700	10
478	20250124	104300	53607400	15740	15720	15750	15720	6
479	20250124	104200	53512940	15750	15750	15750	15750	0
480	20250124	104100	53512940	15750	15710	15750	15710	60
481	20250124	104000	52568510	15700	15700	15700	15700	6
482	20250124	103900	52474310	15700	15700	15700	15700	0
483	20250124	103800	52474310	15700	15700	15700	15700	0
484	20250124	103700	52474310	15700	15700	15700	15700	1
485	20250124	103600	52458610	15700	15700	15700	15700	0
486	20250124	103500	52458610	15700	15700	15700	15700	0
487	20250124	103400	52458610	15700	15700	15700	15700	13
488	20250124	103300	52254510	15700	15700	15700	15700	0
489	20250124	103200	52254510	15700	15700	15700	15700	8
490	20250124	103100	52128910	15700	15700	15700	15700	0
491	20250124	103000	52128910	15700	15700	15700	15700	0
492	20250124	102900	52128910	15700	15700	15700	15700	0
493	20250124	102800	52128910	15700	15700	15700	15700	0
494	20250124	102700	52128910	15700	15700	15700	15700	0
495	20250124	102600	52128910	15700	15700	15700	15700	0
496	20250124	102500	52128910	15700	15700	15700	15700	0
497	20250124	102400	52128910	15700	15700	15700	15700	16
498	20250124	102300	51877710	15700	15700	15700	15700	0
499	20250124	102200	51877710	15700	15700	15700	15700	0
500	20250124	102100	51877710	15700	15700	15700	15700	0
501	20250124	102000	51877710	15700	15700	15700	15700	18
502	20250124	101900	51595110	15740	15740	15740	15740	0
503	20250124	101800	51595110	15740	15720	15740	15720	76
504	20250124	101700	50399150	15720	15720	15720	15720	50
505	20250124	101600	49613150	15720	15720	15720	15720	0
506	20250124	101500	49613150	15720	15720	15720	15720	0
507	20250124	101400	49613150	15720	15720	15720	15720	0
508	20250124	101300	49613150	15720	15720	15720	15720	0
509	20250124	101200	49613150	15720	15720	15720	15720	0
510	20250124	101100	49613150	15720	15720	15720	15720	0
511	20250124	101000	49613150	15720	15720	15720	15720	0
512	20250124	100900	49613150	15720	15720	15720	15720	0
513	20250124	100800	49613150	15720	15720	15720	15720	0
514	20250124	100700	49613150	15720	15720	15720	15720	0
515	20250124	100600	49613150	15720	15720	15720	15720	0
516	20250124	100500	49613150	15720	15720	15720	15720	0
517	20250124	100400	49613150	15720	15720	15720	15720	32
518	20250124	100300	49110110	15730	15720	15730	15720	3
519	20250124	100200	49062940	15720	15730	15730	15720	46
520	20250124	100100	48339370	15720	15700	15720	15700	103
521	20250124	100000	46721010	15700	15710	15710	15700	16
522	20250124	095900	46469790	15700	15700	15710	15700	337
523	20250124	095800	41178880	15700	15700	15700	15700	0
524	20250124	095700	41178880	15700	15700	15700	15700	0
525	20250124	095600	41178880	15700	15700	15700	15700	0
526	20250124	095500	41178880	15700	15700	15700	15700	8
527	20250124	095400	41053280	15700	15700	15700	15680	32
528	20250124	095300	40551400	15690	15670	15690	15670	524
529	20250124	095200	32332600	15670	15670	15670	15670	3
530	20250124	095100	32285590	15680	15680	15680	15680	0
531	20250124	095000	32285590	15680	15680	15680	15680	0
532	20250124	094900	32285590	15680	15680	15680	15680	0
533	20250124	094800	32285590	15680	15680	15680	15680	0
534	20250124	094700	32285590	15680	15680	15680	15680	0
535	20250124	094600	32285590	15680	15680	15680	15680	1
536	20250124	094500	32269910	15680	15680	15680	15680	1
537	20250124	094400	32254230	15670	15670	15670	15670	0
538	20250124	094300	32254230	15670	15670	15670	15670	50
539	20250124	094200	31470730	15670	15670	15670	15670	0
540	20250124	094100	31470730	15670	15670	15670	15670	126
541	20250124	094000	29496310	15670	15670	15670	15670	4
542	20250124	093900	29433630	15660	15660	15660	15660	2
543	20250124	093800	29402310	15660	15660	15660	15660	0
544	20250124	093700	29402310	15660	15660	15660	15660	0
545	20250124	093600	29402310	15660	15660	15660	15660	0
546	20250124	093500	29402310	15660	15670	15670	15660	1000
547	20250124	093400	13736810	15670	15670	15670	15670	0
548	20250124	093300	13736810	15670	15670	15670	15670	0
549	20250124	093200	13736810	15670	15670	15670	15670	0
550	20250124	093100	13736810	15670	15670	15670	15670	10
551	20250124	093000	13580110	15670	15670	15670	15670	270
552	20250124	092900	9349210	15670	15670	15670	15670	0
553	20250124	092800	9349210	15670	15670	15670	15670	1
554	20250124	092700	9333540	15660	15660	15660	15650	71
555	20250124	092600	8221790	15650	15660	15660	15650	124
556	20250124	092500	6280680	15660	15660	15660	15660	0
557	20250124	092400	6280680	15660	15650	15660	15650	21
558	20250124	092300	5951830	15650	15650	15650	15650	0
559	20250124	092200	5951830	15650	15650	15650	15650	0
560	20250124	092100	5951830	15650	15650	15650	15650	0
561	20250124	092000	5951830	15650	15650	15650	15650	9
562	20250124	091900	5810980	15670	15670	15670	15670	0
563	20250124	091800	5810980	15670	15660	15670	15660	100
564	20250124	091700	4244500	15660	15660	15660	15660	0
565	20250124	091600	4244500	15660	15660	15660	15660	0
566	20250124	091500	4244500	15660	15660	15660	15660	194
567	20250124	091400	1206460	15650	15640	15650	15640	13
568	20250124	091300	1003060	15650	15650	15650	15650	0
569	20250124	091200	1003060	15650	15650	15650	15650	0
570	20250124	091100	1003060	15650	15650	15650	15650	0
571	20250124	091000	1003060	15650	15650	15650	15650	0
572	20250124	090900	1003060	15650	15660	15660	15650	11
573	20250124	090800	830900	15650	15650	15650	15650	1
574	20250124	090700	815250	15650	15650	15650	15650	1
575	20250124	090600	799600	15600	15600	15600	15600	0
576	20250124	090500	799600	15600	15600	15600	15600	0
577	20250124	090400	799600	15600	15600	15600	15600	0
578	20250124	090300	799600	15600	15600	15600	15600	0
579	20250124	090200	799600	15600	15600	15600	15600	1
580	20250124	090100	784000	15680	15680	15680	15680	0
581	20250124	090000	784000	15680	15680	15680	15680	50