KissMeData/003100/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	183900	426877030	15090	15090	15090	15090	134
3	20250116	183800	426877030	15090	15090	15090	15090	0
4	20250116	183700	426877030	15090	15090	15090	15090	0
5	20250116	183600	426877030	15090	15090	15090	15090	0
6	20250116	183500	426877030	15090	15090	15090	15090	0
7	20250116	183400	426877030	15090	15090	15090	15090	0
8	20250116	183300	426877030	15090	15090	15090	15090	0
9	20250116	183200	426877030	15090	15090	15090	15090	0
10	20250116	183100	426877030	15090	15090	15090	15090	0
11	20250116	183000	426877030	15090	15090	15090	15090	0
12	20250116	182900	426877030	15090	15090	15090	15090	0
13	20250116	182800	426877030	15090	15090	15090	15090	0
14	20250116	182700	426877030	15090	15090	15090	15090	0
15	20250116	182600	426877030	15090	15090	15090	15090	0
16	20250116	182500	426877030	15090	15090	15090	15090	0
17	20250116	182400	426877030	15090	15090	15090	15090	0
18	20250116	182300	426877030	15090	15090	15090	15090	0
19	20250116	182200	426877030	15090	15090	15090	15090	0
20	20250116	182100	426877030	15090	15090	15090	15090	0
21	20250116	182000	426877030	15090	15090	15090	15090	0
22	20250116	181900	426877030	15090	15090	15090	15090	0
23	20250116	181800	426877030	15090	15090	15090	15090	0
24	20250116	181700	426877030	15090	15090	15090	15090	0
25	20250116	181600	426877030	15090	15090	15090	15090	0
26	20250116	181500	426877030	15090	15090	15090	15090	0
27	20250116	181400	426877030	15090	15090	15090	15090	0
28	20250116	181300	426877030	15090	15090	15090	15090	0
29	20250116	181200	426877030	15090	15090	15090	15090	0
30	20250116	181100	426877030	15090	15090	15090	15090	0
31	20250116	181000	426877030	15090	15090	15090	15090	0
32	20250116	180900	426877030	15090	15090	15090	15090	134
33	20250116	180800	426877030	15090	15090	15090	15090	0
34	20250116	180700	426877030	15090	15090	15090	15090	0
35	20250116	180600	426877030	15090	15090	15090	15090	0
36	20250116	180500	426877030	15090	15090	15090	15090	0
37	20250116	180400	426877030	15090	15090	15090	15090	0
38	20250116	180300	426877030	15090	15090	15090	15090	0
39	20250116	180200	426877030	15090	15090	15090	15090	0
40	20250116	180100	426877030	15090	15090	15090	15090	0
41	20250116	180000	426877030	15090	15090	15090	15090	0
42	20250116	175900	426877030	15090	15090	15090	15090	0
43	20250116	175800	426877030	15090	15090	15090	15090	0
44	20250116	175700	426877030	15090	15090	15090	15090	0
45	20250116	175600	426877030	15090	15090	15090	15090	0
46	20250116	175500	426877030	15090	15090	15090	15090	0
47	20250116	175400	426877030	15090	15090	15090	15090	0
48	20250116	175300	426877030	15090	15090	15090	15090	0
49	20250116	175200	426877030	15090	15090	15090	15090	0
50	20250116	175100	426877030	15090	15090	15090	15090	0
51	20250116	175000	426877030	15090	15090	15090	15090	0
52	20250116	174900	426877030	15090	15090	15090	15090	0
53	20250116	174800	426877030	15090	15090	15090	15090	0
54	20250116	174700	426877030	15090	15090	15090	15090	0
55	20250116	174600	426877030	15090	15090	15090	15090	0
56	20250116	174500	426877030	15090	15090	15090	15090	0
57	20250116	174400	426877030	15090	15090	15090	15090	0
58	20250116	174300	426877030	15090	15090	15090	15090	0
59	20250116	174200	426877030	15090	15090	15090	15090	0
60	20250116	174100	426877030	15090	15090	15090	15090	0
61	20250116	174000	426877030	15090	15090	15090	15090	0
62	20250116	173900	426877030	15090	15090	15090	15090	134
63	20250116	173800	426877030	15090	15090	15090	15090	0
64	20250116	173700	426877030	15090	15090	15090	15090	0
65	20250116	173600	426877030	15090	15090	15090	15090	0
66	20250116	173500	426877030	15090	15090	15090	15090	0
67	20250116	173400	426877030	15090	15090	15090	15090	0
68	20250116	173300	426877030	15090	15090	15090	15090	0
69	20250116	173200	426877030	15090	15090	15090	15090	0
70	20250116	173100	426877030	15090	15090	15090	15090	0
71	20250116	173000	426877030	15090	15090	15090	15090	0
72	20250116	172900	426877030	15090	15090	15090	15090	0
73	20250116	172800	426877030	15090	15090	15090	15090	0
74	20250116	172700	426877030	15090	15090	15090	15090	0
75	20250116	172600	426877030	15090	15090	15090	15090	0
76	20250116	172500	426877030	15090	15090	15090	15090	0
77	20250116	172400	426877030	15090	15090	15090	15090	0
78	20250116	172300	426877030	15090	15090	15090	15090	0
79	20250116	172200	426877030	15090	15090	15090	15090	0
80	20250116	172100	426877030	15090	15090	15090	15090	0
81	20250116	172000	426877030	15090	15090	15090	15090	0
82	20250116	171900	426877030	15090	15090	15090	15090	0
83	20250116	171800	426877030	15090	15090	15090	15090	0
84	20250116	171700	426877030	15090	15090	15090	15090	0
85	20250116	171600	426877030	15090	15090	15090	15090	0
86	20250116	171500	426877030	15090	15090	15090	15090	0
87	20250116	171400	426877030	15090	15090	15090	15090	0
88	20250116	171300	426877030	15090	15090	15090	15090	0
89	20250116	171200	426877030	15090	15090	15090	15090	0
90	20250116	171100	426877030	15090	15090	15090	15090	0
91	20250116	171000	426877030	15090	15090	15090	15090	0
92	20250116	170900	426877030	15090	15090	15090	15090	134
93	20250116	170800	426877030	15090	15090	15090	15090	0
94	20250116	170700	426877030	15090	15090	15090	15090	0
95	20250116	170600	426877030	15090	15090	15090	15090	0
96	20250116	170500	426877030	15090	15090	15090	15090	0
97	20250116	170400	426877030	15090	15090	15090	15090	0
98	20250116	170300	426877030	15090	15090	15090	15090	0
99	20250116	170200	426877030	15090	15090	15090	15090	0
100	20250116	170100	426877030	15090	15090	15090	15090	0
101	20250116	170000	426877030	15090	15090	15090	15090	0
102	20250116	165900	426877030	15090	15090	15090	15090	0
103	20250116	165800	426877030	15090	15090	15090	15090	0
104	20250116	165700	426877030	15090	15090	15090	15090	0
105	20250116	165600	426877030	15090	15090	15090	15090	0
106	20250116	165500	426877030	15090	15090	15090	15090	0
107	20250116	165400	426877030	15090	15090	15090	15090	0
108	20250116	165300	426877030	15090	15090	15090	15090	0
109	20250116	165200	426877030	15090	15090	15090	15090	0
110	20250116	165100	426877030	15090	15090	15090	15090	0
111	20250116	165000	426877030	15090	15090	15090	15090	0
112	20250116	164900	426877030	15090	15090	15090	15090	0
113	20250116	164800	426877030	15090	15090	15090	15090	0
114	20250116	164700	426877030	15090	15090	15090	15090	0
115	20250116	164600	426877030	15090	15090	15090	15090	0
116	20250116	164500	426877030	15090	15090	15090	15090	0
117	20250116	164400	426877030	15090	15090	15090	15090	0
118	20250116	164300	426877030	15090	15090	15090	15090	0
119	20250116	164200	426877030	15090	15090	15090	15090	0
120	20250116	164100	426877030	15090	15090	15090	15090	0
121	20250116	164000	426877030	15090	15090	15090	15090	0
122	20250116	163900	426877030	15090	15090	15090	15090	134
123	20250116	163800	426877030	15090	15090	15090	15090	0
124	20250116	163700	426877030	15090	15090	15090	15090	0
125	20250116	163600	426877030	15090	15090	15090	15090	0
126	20250116	163500	426877030	15090	15090	15090	15090	0
127	20250116	163400	426877030	15090	15090	15090	15090	0
128	20250116	163300	426877030	15090	15090	15090	15090	0
129	20250116	163200	426877030	15090	15090	15090	15090	0
130	20250116	163100	426877030	15090	15090	15090	15090	0
131	20250116	163000	426877030	15090	15090	15090	15090	0
132	20250116	162900	426877030	15090	15090	15090	15090	0
133	20250116	162800	426877030	15090	15090	15090	15090	0
134	20250116	162700	426877030	15090	15090	15090	15090	0
135	20250116	162600	426877030	15090	15090	15090	15090	0
136	20250116	162500	426877030	15090	15090	15090	15090	0
137	20250116	162400	426877030	15090	15090	15090	15090	0
138	20250116	162300	426877030	15090	15090	15090	15090	0
139	20250116	162200	426877030	15090	15090	15090	15090	0
140	20250116	162100	426877030	15090	15090	15090	15090	0
141	20250116	162000	426877030	15090	15090	15090	15090	0
142	20250116	161900	426877030	15090	15090	15090	15090	0
143	20250116	161800	426877030	15090	15090	15090	15090	0
144	20250116	161700	426877030	15090	15090	15090	15090	0
145	20250116	161600	426877030	15090	15090	15090	15090	0
146	20250116	161500	426877030	15090	15090	15090	15090	0
147	20250116	161400	426877030	15090	15090	15090	15090	0
148	20250116	161300	426877030	15090	15090	15090	15090	0
149	20250116	161200	426877030	15090	15090	15090	15090	0
150	20250116	161100	426877030	15090	15090	15090	15090	0
151	20250116	161000	426877030	15090	15090	15090	15090	0
152	20250116	160900	426877030	15090	15090	15090	15090	134
153	20250116	160800	426877030	15090	15090	15090	15090	0
154	20250116	160700	426877030	15090	15090	15090	15090	0
155	20250116	160600	426877030	15090	15090	15090	15090	0
156	20250116	160500	426877030	15090	15090	15090	15090	0
157	20250116	160400	426877030	15090	15090	15090	15090	0
158	20250116	160300	426877030	15090	15090	15090	15090	0
159	20250116	160200	426877030	15090	15090	15090	15090	0
160	20250116	160100	426877030	15090	15090	15090	15090	0
161	20250116	160000	426877030	15090	15090	15090	15090	0
162	20250116	155900	426877030	15090	15090	15090	15090	0
163	20250116	155800	426877030	15090	15090	15090	15090	0
164	20250116	155700	426877030	15090	15090	15090	15090	0
165	20250116	155600	426877030	15090	15090	15090	15090	0
166	20250116	155500	426877030	15090	15090	15090	15090	0
167	20250116	155400	426877030	15090	15090	15090	15090	0
168	20250116	155300	426877030	15090	15090	15090	15090	0
169	20250116	155200	426877030	15090	15090	15090	15090	0
170	20250116	155100	426877030	15090	15090	15090	15090	0
171	20250116	155000	426877030	15090	15090	15090	15090	0
172	20250116	154900	426877030	15090	15090	15090	15090	0
173	20250116	154800	426877030	15090	15090	15090	15090	0
174	20250116	154700	426877030	15090	15090	15090	15090	0
175	20250116	154600	426877030	15090	15090	15090	15090	0
176	20250116	154500	426877030	15090	15090	15090	15090	0
177	20250116	154400	426877030	15090	15090	15090	15090	0
178	20250116	154300	426877030	15090	15090	15090	15090	0
179	20250116	154200	426877030	15090	15090	15090	15090	0
180	20250116	154100	426877030	15090	15090	15090	15090	0
181	20250116	154000	426877030	15090	15090	15090	15090	0
182	20250116	153900	426877030	15090	15090	15090	15090	134
183	20250116	153800	426877030	15090	15090	15090	15090	0
184	20250116	153700	426877030	15090	15090	15090	15090	0
185	20250116	153600	426877030	15090	15090	15090	15090	0
186	20250116	153500	426877030	15090	15090	15090	15090	0
187	20250116	153400	426877030	15090	15090	15090	15090	0
188	20250116	153300	426877030	15090	15090	15090	15090	0
189	20250116	153200	426877030	15090	15090	15090	15090	0
190	20250116	153100	426877030	15090	15090	15090	15090	0
191	20250116	153000	426877030	15090	15090	15090	15090	134
192	20250116	152900	424854970	15090	15090	15090	15090	0
193	20250116	152800	424854970	15090	15090	15090	15090	0
194	20250116	152700	424854970	15090	15090	15090	15090	0
195	20250116	152600	424854970	15090	15090	15090	15090	0
196	20250116	152500	424854970	15090	15090	15090	15090	0
197	20250116	152400	424854970	15090	15090	15090	15090	0
198	20250116	152300	424854970	15090	15090	15090	15090	0
199	20250116	152200	424854970	15090	15090	15090	15090	0
200	20250116	152100	424854970	15090	15090	15090	15090	0
201	20250116	152000	424854970	15090	15090	15090	15090	0
202	20250116	151900	424854970	15090	15090	15090	15090	0
203	20250116	151800	424854970	15090	15090	15090	15090	0
204	20250116	151700	424854970	15090	15090	15090	15090	27
205	20250116	151600	424447540	15090	15090	15090	15090	0
206	20250116	151500	424447540	15090	15090	15090	15090	0
207	20250116	151400	424447540	15090	15090	15090	15090	0
208	20250116	151300	424447540	15090	15090	15090	15090	0
209	20250116	151200	424447540	15090	15090	15090	15090	51
210	20250116	151100	423677950	15090	15090	15090	15090	0
211	20250116	151000	423677950	15090	15090	15090	15090	1
212	20250116	150900	423662860	15040	15040	15040	15040	0
213	20250116	150800	423662860	15040	15040	15040	15040	0
214	20250116	150700	423662860	15040	15020	15060	15020	16
215	20250116	150600	423422350	15030	15030	15030	15000	81
216	20250116	150500	422205450	15010	15030	15030	15010	90
217	20250116	150400	420852770	14990	14990	14990	14990	0
218	20250116	150300	420852770	14990	14990	14990	14990	0
219	20250116	150200	420852770	14990	14990	14990	14990	0
220	20250116	150100	420852770	14990	14990	14990	14990	0
221	20250116	150000	420852770	14990	14990	14990	14990	1
222	20250116	145900	420837780	14990	14990	14990	14990	0
223	20250116	145800	420837780	14990	14990	14990	14990	0
224	20250116	145700	420837780	14990	14990	14990	14990	2
225	20250116	145600	420807800	14990	14990	14990	14990	0
226	20250116	145500	420807800	14990	14990	14990	14990	81
227	20250116	145400	419593610	15000	15000	15000	15000	1
228	20250116	145300	419578610	14990	14990	14990	14990	0
229	20250116	145200	419578610	14990	15020	15020	14990	661
230	20250116	145100	409660030	15020	15040	15040	15020	68
231	20250116	145000	408637670	15040	15040	15040	15040	182
232	20250116	144900	405900390	15040	15040	15040	15040	3
233	20250116	144800	405855270	15040	15040	15040	15040	5
234	20250116	144700	405780070	15040	15030	15040	15030	29
235	20250116	144600	405344030	15020	15080	15080	15020	862
236	20250116	144500	392359370	15100	15100	15100	15100	0
237	20250116	144400	392359370	15100	15100	15100	15100	0
238	20250116	144300	392359370	15100	15100	15100	15100	5
239	20250116	144200	392283870	15080	15080	15080	15080	0
240	20250116	144100	392283870	15080	15080	15080	15080	0
241	20250116	144000	392283870	15080	15080	15080	15080	51
242	20250116	143900	391514790	15080	15080	15080	15080	0
243	20250116	143800	391514790	15080	15080	15080	15080	0
244	20250116	143700	391514790	15080	15080	15080	15080	1
245	20250116	143600	391499710	15110	15110	15110	15110	0
246	20250116	143500	391499710	15110	15110	15110	15110	0
247	20250116	143400	391499710	15110	15110	15110	15110	2
248	20250116	143300	391469490	15080	15080	15080	15080	2
249	20250116	143200	391439330	15070	15080	15080	15070	418
250	20250116	143100	385139610	15110	15110	15110	15110	0
251	20250116	143000	385139610	15110	15110	15110	15110	0
252	20250116	142900	385139610	15110	15080	15110	15080	55
253	20250116	142800	384310180	15080	15080	15080	15080	0
254	20250116	142700	384310180	15080	15080	15080	15080	0
255	20250116	142600	384310180	15080	15080	15080	15080	0
256	20250116	142500	384310180	15080	15080	15080	15080	1
257	20250116	142400	384295100	15080	15080	15080	15080	0
258	20250116	142300	384295100	15080	15080	15080	15080	5
259	20250116	142200	384219700	15080	15080	15080	15080	0
260	20250116	142100	384219700	15080	15120	15120	15080	240
261	20250116	142000	380597620	15120	15120	15120	15120	0
262	20250116	141900	380597620	15120	15120	15120	15120	0
263	20250116	141800	380597620	15120	15120	15120	15120	0
264	20250116	141700	380597620	15120	15120	15120	15120	0
265	20250116	141600	380597620	15120	15120	15120	15120	0
266	20250116	141500	380597620	15120	15120	15120	15120	0
267	20250116	141400	380597620	15120	15120	15120	15120	0
268	20250116	141300	380597620	15120	15120	15120	15120	1
269	20250116	141200	380582500	15150	15140	15150	15140	3
270	20250116	141100	380537060	15120	15120	15120	15120	0
271	20250116	141000	380537060	15120	15120	15120	15120	0
272	20250116	140900	380537060	15120	15120	15120	15120	100
273	20250116	140800	379025060	15150	15150	15150	15150	0
274	20250116	140700	379025060	15150	15140	15150	15140	28
275	20250116	140600	378601110	15150	15150	15150	15150	0
276	20250116	140500	378601110	15150	15150	15150	15150	1
277	20250116	140400	378585960	15140	15140	15140	15140	0
278	20250116	140300	378585960	15140	15140	15140	15140	1
279	20250116	140200	378570820	15140	15140	15140	15140	4
280	20250116	140100	378510260	15140	15130	15140	15130	58
281	20250116	140000	377632170	15130	15130	15130	15130	0
282	20250116	135900	377632170	15130	15130	15130	15130	0
283	20250116	135800	377632170	15130	15130	15130	15130	3
284	20250116	135700	377586780	15130	15120	15130	15120	35
285	20250116	135600	377057530	15110	15110	15110	15110	0
286	20250116	135500	377057530	15110	15110	15110	15110	18
287	20250116	135400	376785550	15110	15110	15110	15110	0
288	20250116	135300	376785550	15110	15110	15110	15110	1
289	20250116	135200	376770440	15110	15110	15110	15110	0
290	20250116	135100	376770440	15110	15110	15110	15110	10
291	20250116	135000	376619340	15110	15110	15110	15110	0
292	20250116	134900	376619340	15110	15110	15110	15110	2
293	20250116	134800	376589120	15100	15100	15100	15100	1
294	20250116	134700	376574020	15100	15100	15100	15100	11
295	20250116	134600	376407920	15100	15100	15100	15100	0
296	20250116	134500	376407920	15100	15100	15100	15100	20
297	20250116	134400	376105920	15100	15100	15100	15100	0
298	20250116	134300	376105920	15100	15100	15100	15100	2
299	20250116	134200	376075720	15100	15100	15100	15100	0
300	20250116	134100	376075720	15100	15100	15100	15100	0
301	20250116	134000	376075720	15100	15100	15100	15100	1
302	20250116	133900	376060620	15070	15070	15070	15070	31
303	20250116	133800	375593450	15070	15090	15090	15070	92
304	20250116	133700	374206810	15110	15110	15110	15110	0
305	20250116	133600	374206810	15110	15110	15110	15110	1
306	20250116	133500	374191700	15090	15090	15090	15090	20
307	20250116	133400	373889900	15110	15100	15110	15100	3
308	20250116	133300	373844580	15120	15110	15120	15110	12
309	20250116	133200	373663250	15110	15110	15120	15110	5
310	20250116	133100	373587680	15080	15120	15120	15080	51
311	20250116	133000	372817530	15170	15170	15170	15170	0
312	20250116	132900	372817530	15170	15170	15170	15170	1
313	20250116	132800	372802360	15170	15170	15170	15170	0
314	20250116	132700	372802360	15170	15170	15170	15170	247
315	20250116	132600	369055370	15180	15150	15180	15150	114
316	20250116	132500	367326160	15170	15170	15170	15170	10
317	20250116	132400	367174460	15170	15170	15170	15170	0
318	20250116	132300	367174460	15170	15170	15170	15170	0
319	20250116	132200	367174460	15170	15160	15170	15150	50
320	20250116	132100	366416440	15160	15150	15160	15150	56
321	20250116	132000	365567940	15140	15120	15140	15120	200
322	20250116	131900	362541410	15110	15110	15110	15110	0
323	20250116	131800	362541410	15110	15110	15110	15110	0
324	20250116	131700	362541410	15110	15110	15110	15110	22
325	20250116	131600	362208990	15110	15100	15110	15100	16
326	20250116	131500	361967250	15080	15080	15080	15080	0
327	20250116	131400	361967250	15080	15080	15080	15070	623
328	20250116	131300	352573020	15080	15080	15080	15080	10
329	20250116	131200	352422220	15070	15070	15070	15070	20
330	20250116	131100	352120820	15070	15070	15070	15070	21
331	20250116	131000	351804350	15070	15070	15070	15070	27
332	20250116	130900	351397460	15070	15080	15080	15070	249
333	20250116	130800	347645010	15080	15080	15080	15080	0
334	20250116	130700	347645010	15080	15080	15080	15080	0
335	20250116	130600	347645010	15080	15080	15080	15080	1
336	20250116	130500	347629930	15070	15120	15120	15070	2018
337	20250116	130400	317192170	15140	15140	15140	15130	43
338	20250116	130300	316541250	15130	15130	15130	15130	54
339	20250116	130200	315724230	15120	15120	15120	15120	0
340	20250116	130100	315724230	15120	15120	15120	15120	13
341	20250116	130000	315527670	15120	15120	15120	15120	0
342	20250116	125900	315527670	15120	15120	15120	15120	5
343	20250116	125800	315452070	15120	15120	15120	15120	35
344	20250116	125700	314922870	15130	15130	15130	15130	0
345	20250116	125600	314922870	15130	15130	15130	15130	0
346	20250116	125500	314922870	15130	15130	15130	15130	8
347	20250116	125400	314801830	15130	15130	15130	15130	0
348	20250116	125300	314801830	15130	15120	15130	15120	12
349	20250116	125200	314620380	15130	15120	15130	15120	2
350	20250116	125100	314590130	15120	15130	15130	15120	31
351	20250116	125000	314121200	15130	15120	15130	15120	2
352	20250116	124900	314090950	15130	15130	15130	15130	2
353	20250116	124800	314060690	15110	15110	15110	15110	2
354	20250116	124700	314030470	15110	15130	15130	15110	131
355	20250116	124600	312048860	15120	15110	15120	15110	118
356	20250116	124500	310265200	15110	15110	15110	15110	0
357	20250116	124400	310265200	15110	15090	15110	15090	26
358	20250116	124300	309872610	15100	15100	15100	15100	21
359	20250116	124200	309555510	15100	15070	15100	15070	183
360	20250116	124100	306794870	15070	15070	15070	15070	0
361	20250116	124000	306794870	15070	15070	15080	15070	46
362	20250116	123900	306101640	15080	15070	15080	15070	10
363	20250116	123800	305950930	15070	15070	15070	15070	50
364	20250116	123700	305197430	15070	15070	15070	15070	22
365	20250116	123600	304865890	15070	15070	15070	15070	0
366	20250116	123500	304865890	15070	15070	15070	15070	0
367	20250116	123400	304865890	15070	15070	15070	15070	0
368	20250116	123300	304865890	15070	15060	15070	15060	220
369	20250116	123200	301552680	15070	15060	15070	15060	2
370	20250116	123100	301522550	15050	15050	15050	15040	22
371	20250116	123000	301191470	15040	15040	15040	15040	20
372	20250116	122900	300890670	15030	15030	15030	15030	0
373	20250116	122800	300890670	15030	15030	15030	15030	0
374	20250116	122700	300890670	15030	15030	15030	15030	15
375	20250116	122600	300665220	15030	15060	15060	15030	69
376	20250116	122500	299628060	15060	15060	15060	15060	1
377	20250116	122400	299613000	15080	15040	15080	15040	74
378	20250116	122300	298497230	15070	15040	15070	15040	5
379	20250116	122200	298421940	15050	15030	15050	15030	13
380	20250116	122100	298226340	15010	15000	15010	14990	367
381	20250116	122000	292721130	15000	15000	15000	15000	36
382	20250116	121900	292181130	15050	15050	15050	15050	0
383	20250116	121800	292181130	15050	15070	15070	14970	1078
384	20250116	121700	275970830	15100	15090	15100	15090	106
385	20250116	121600	274370620	15090	15080	15090	15080	64
386	20250116	121500	273404940	15080	15080	15090	15080	112
387	20250116	121400	271715470	15080	15070	15080	15050	713
388	20250116	121300	260970290	15060	15020	15060	14970	1766
389	20250116	121200	234426780	15020	15020	15030	15010	97
390	20250116	121100	232969020	15010	14990	15010	14990	223
391	20250116	121000	229623570	15000	14990	15000	14990	123
392	20250116	120900	227779790	14990	14970	14990	14970	2
393	20250116	120800	227749830	14990	14990	14990	14990	0
394	20250116	120700	227749830	14990	14990	14990	14990	0
395	20250116	120600	227749830	14990	14990	14990	14990	1
396	20250116	120500	227734840	14990	14970	14990	14970	1075
397	20250116	120400	211640000	14960	14960	14960	14960	30
398	20250116	120300	211191200	14960	14960	14970	14950	203
399	20250116	120200	208155100	14960	14940	14960	14940	472
400	20250116	120100	201098950	14930	14940	14940	14930	177
401	20250116	120000	198454740	14930	14930	14930	14930	17
402	20250116	115900	198200930	14940	14940	14940	14940	201
403	20250116	115800	195197990	14930	14900	14930	14900	261
404	20250116	115700	191304620	14900	14900	14900	14900	0
405	20250116	115600	191304620	14900	14900	14900	14900	0
406	20250116	115500	191304620	14900	14900	14900	14900	0
407	20250116	115400	191304620	14900	14890	14900	14890	631
408	20250116	115300	181907180	14880	14880	14880	14880	0
409	20250116	115200	181907180	14880	14880	14880	14880	20
410	20250116	115100	181609580	14890	14890	14890	14890	55
411	20250116	115000	180790630	14890	14890	14890	14890	0
412	20250116	114900	180790630	14890	14880	14890	14880	8
413	20250116	114800	180671520	14890	14870	14890	14870	2
414	20250116	114700	180641760	14890	14850	14890	14850	83
415	20250116	114600	179408300	14850	14850	14850	14850	0
416	20250116	114500	179408300	14850	14850	14850	14850	0
417	20250116	114400	179408300	14850	14850	14850	14850	0
418	20250116	114300	179408300	14850	14850	14850	14850	0
419	20250116	114200	179408300	14850	14850	14850	14850	0
420	20250116	114100	179408300	14850	14850	14850	14850	0
421	20250116	114000	179408300	14850	14850	14850	14850	0
422	20250116	113900	179408300	14850	14850	14850	14850	0
423	20250116	113800	179408300	14850	14850	14850	14850	0
424	20250116	113700	179408300	14850	14850	14850	14850	4
425	20250116	113600	179348900	14840	14840	14840	14840	0
426	20250116	113500	179348900	14840	14840	14840	14840	0
427	20250116	113400	179348900	14840	14840	14840	14840	0
428	20250116	113300	179348900	14840	14840	14840	14840	0
429	20250116	113200	179348900	14840	14840	14840	14840	0
430	20250116	113100	179348900	14840	14840	14840	14840	0
431	20250116	113000	179348900	14840	14840	14840	14840	0
432	20250116	112900	179348900	14840	14840	14840	14840	0
433	20250116	112800	179348900	14840	14840	14840	14840	2
434	20250116	112700	179319220	14840	14830	14840	14830	30
435	20250116	112600	178874070	14830	14830	14830	14830	18
436	20250116	112500	178607130	14830	14830	14830	14830	26
437	20250116	112400	178221550	14800	14800	14800	14800	0
438	20250116	112300	178221550	14800	14800	14800	14800	0
439	20250116	112200	178221550	14800	14800	14800	14800	0
440	20250116	112100	178221550	14800	14800	14800	14800	0
441	20250116	112000	178221550	14800	14800	14800	14800	0
442	20250116	111900	178221550	14800	14800	14800	14800	0
443	20250116	111800	178221550	14800	14800	14800	14800	0
444	20250116	111700	178221550	14800	14800	14800	14800	50
445	20250116	111600	177481550	14800	14800	14800	14800	0
446	20250116	111500	177481550	14800	14800	14800	14800	0
447	20250116	111400	177481550	14800	14800	14800	14800	0
448	20250116	111300	177481550	14800	14800	14800	14800	0
449	20250116	111200	177481550	14800	14800	14800	14800	0
450	20250116	111100	177481550	14800	14800	14800	14800	0
451	20250116	111000	177481550	14800	14800	14800	14800	0
452	20250116	110900	177481550	14800	14800	14800	14800	0
453	20250116	110800	177481550	14800	14800	14800	14800	0
454	20250116	110700	177481550	14800	14800	14800	14800	0
455	20250116	110600	177481550	14800	14800	14800	14800	0
456	20250116	110500	177481550	14800	14800	14800	14800	0
457	20250116	110400	177481550	14800	14860	14860	14800	1052
458	20250116	110300	161886130	14870	14870	14870	14870	0
459	20250116	110200	161886130	14870	14870	14870	14870	0
460	20250116	110100	161886130	14870	14870	14870	14870	0
461	20250116	110000	161886130	14870	14870	14870	14870	0
462	20250116	105900	161886130	14870	14870	14870	14870	0
463	20250116	105800	161886130	14870	14870	14870	14870	0
464	20250116	105700	161886130	14870	14870	14870	14870	1
465	20250116	105600	161871260	14860	14870	14870	14860	14
466	20250116	105500	161663120	14870	14870	14870	14870	0
467	20250116	105400	161663120	14870	14870	14870	14870	0
468	20250116	105300	161663120	14870	14870	14870	14870	1
469	20250116	105200	161648250	14870	14870	14870	14870	0
470	20250116	105100	161648250	14870	14870	14870	14870	0
471	20250116	105000	161648250	14870	14870	14870	14870	3
472	20250116	104900	161603640	14870	14870	14870	14870	53
473	20250116	104800	160815530	14860	14850	14860	14850	218
474	20250116	104700	157577220	14850	14850	14850	14850	5
475	20250116	104600	157502970	14850	14850	14850	14850	0
476	20250116	104500	157502970	14850	14850	14850	14850	29
477	20250116	104400	157072320	14840	14840	14840	14840	10
478	20250116	104300	156923920	14840	14840	14840	14840	0
479	20250116	104200	156923920	14840	14840	14840	14840	0
480	20250116	104100	156923920	14840	14840	14840	14840	0
481	20250116	104000	156923920	14840	14840	14840	14840	2
482	20250116	103900	156894240	14840	14840	14840	14840	0
483	20250116	103800	156894240	14840	14830	14840	14830	226
484	20250116	103700	153540800	14830	14830	14830	14830	12
485	20250116	103600	153362840	14800	14800	14800	14800	0
486	20250116	103500	153362840	14800	14800	14800	14800	0
487	20250116	103400	153362840	14800	14800	14800	14800	0
488	20250116	103300	153362840	14800	14800	14800	14800	0
489	20250116	103200	153362840	14800	14800	14800	14800	0
490	20250116	103100	153362840	14800	14800	14800	14800	0
491	20250116	103000	153362840	14800	14800	14800	14800	0
492	20250116	102900	153362840	14800	14800	14800	14800	0
493	20250116	102800	153362840	14800	14800	14800	14800	0
494	20250116	102700	153362840	14800	14800	14800	14800	0
495	20250116	102600	153362840	14800	14800	14800	14800	0
496	20250116	102500	153362840	14800	14800	14800	14800	0
497	20250116	102400	153362840	14800	14800	14800	14800	0
498	20250116	102300	153362840	14800	14800	14800	14800	0
499	20250116	102200	153362840	14800	14800	14800	14800	0
500	20250116	102100	153362840	14800	14800	14800	14800	0
501	20250116	102000	153362840	14800	14800	14800	14800	24
502	20250116	101900	153007640	14800	14800	14800	14800	0
503	20250116	101800	153007640	14800	14800	14800	14800	100
504	20250116	101700	151527640	14800	14800	14800	14800	0
505	20250116	101600	151527640	14800	14840	14840	14800	98
506	20250116	101500	150077160	14800	14800	14800	14800	19
507	20250116	101400	149795960	14790	14790	14790	14790	70
508	20250116	101300	148760660	14810	14810	14810	14810	5
509	20250116	101200	148686610	14790	14770	14810	14770	117
510	20250116	101100	146956620	14770	14780	14780	14770	806
511	20250116	101000	135048880	14800	14800	14800	14800	0
512	20250116	100900	135048880	14800	14800	14800	14800	7
513	20250116	100800	134945280	14800	14800	14800	14800	6
514	20250116	100700	134856480	14800	14800	14800	14800	20
515	20250116	100600	134560480	14800	14800	14800	14800	0
516	20250116	100500	134560480	14800	14800	14800	14800	100
517	20250116	100400	133080480	14830	14830	14830	14830	0
518	20250116	100300	133080480	14830	14840	14840	14830	301
519	20250116	100200	128616640	14830	14830	14830	14830	0
520	20250116	100100	128616640	14830	14830	14830	14830	0
521	20250116	100000	128616640	14830	14830	14830	14830	0
522	20250116	095900	128616640	14830	14790	14840	14790	308
523	20250116	095800	124054950	14790	14790	14790	14790	0
524	20250116	095700	124054950	14790	14810	14810	14790	181
525	20250116	095600	121377940	14770	14770	14770	14770	0
526	20250116	095500	121377940	14770	14770	14770	14770	58
527	20250116	095400	120521280	14800	14790	14810	14760	168
528	20250116	095300	118035610	14790	14860	14860	14790	121
529	20250116	095200	116242200	14860	14870	14870	14860	12
530	20250116	095100	116063840	14870	14870	14870	14870	1
531	20250116	095000	116048970	14870	14870	14870	14870	4
532	20250116	094900	115989490	14890	14890	14890	14890	10
533	20250116	094800	115840590	14870	14870	14870	14870	17
534	20250116	094700	115587800	14870	14870	14870	14870	7
535	20250116	094600	115483710	14890	14890	14890	14890	12
536	20250116	094500	115305030	14870	14890	14890	14870	11
537	20250116	094400	115141430	14910	14930	14930	14890	209
538	20250116	094300	112022260	14930	14940	14940	14930	18
539	20250116	094200	111753470	14930	14930	14930	14930	29
540	20250116	094100	111320500	14940	14910	14940	14910	187
541	20250116	094000	108529100	14870	14880	14880	14870	50
542	20250116	093900	107785270	14900	14930	14930	14900	1284
543	20250116	093800	88650160	14930	14930	14930	14930	138
544	20250116	093700	86589820	14930	14920	14930	14920	160
545	20250116	093600	84201400	14920	14900	14920	14900	135
546	20250116	093500	82187600	14900	14890	14910	14890	78
547	20250116	093400	81025660	14890	14890	14890	14890	0
548	20250116	093300	81025660	14890	14890	14890	14890	1
549	20250116	093200	81010770	14890	14890	14940	14890	350
550	20250116	093100	75787930	14890	14890	14890	14890	50
551	20250116	093000	75043430	14860	14900	14910	14860	235
552	20250116	092900	71542640	14900	14780	14910	14780	1704
553	20250116	092800	46171480	14780	14700	14840	14700	247
554	20250116	092700	42528010	14700	14700	14700	14700	7
555	20250116	092600	42425110	14670	14670	14670	14670	1
556	20250116	092500	42410440	14660	14660	14660	14660	0
557	20250116	092400	42410440	14660	14660	14660	14660	1
558	20250116	092300	42395780	14650	14650	14650	14650	1
559	20250116	092200	42381130	14640	14640	14640	14640	0
560	20250116	092100	42381130	14640	14640	14640	14640	0
561	20250116	092000	42381130	14640	14630	14640	14630	69
562	20250116	091900	41371310	14620	14620	14620	14620	0
563	20250116	091800	41371310	14620	14620	14620	14620	0
564	20250116	091700	41371310	14620	14610	14620	14610	68
565	20250116	091600	40377500	14610	14610	14610	14610	0
566	20250116	091500	40377500	14610	14610	14610	14610	0
567	20250116	091400	40377500	14610	14610	14610	14610	1
568	20250116	091300	40362890	14620	14710	14710	14600	20
569	20250116	091200	40070660	14710	14710	14710	14710	402
570	20250116	091100	34157240	14750	14730	14750	14730	3
571	20250116	091000	34113020	14710	14690	14850	14690	782
572	20250116	090900	22611480	14690	14640	14690	14640	52
573	20250116	090800	21848890	14620	14620	14620	14620	0
574	20250116	090700	21848890	14620	14570	14650	14570	174
575	20250116	090600	19302680	14570	14570	14570	14570	33
576	20250116	090500	18821870	14570	14570	14570	14570	18
577	20250116	090400	18559610	14570	14680	14680	14570	31
578	20250116	090300	18107080	14600	14590	14600	14590	1084
579	20250116	090200	2281180	14590	14590	14590	14590	50
580	20250116	090100	1551680	14690	14690	14690	14690	0
581	20250116	090000	1551680	14690	14570	14690	14570	106