KissMeData/100030/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	200900	24741350	15920	15920	15920	15920	175
3	20250123	200800	24741350	15920	15920	15920	15920	0
4	20250123	200700	24741350	15920	15920	15920	15920	0
5	20250123	200600	24741350	15920	15920	15920	15920	0
6	20250123	200500	24741350	15920	15920	15920	15920	0
7	20250123	200400	24741350	15920	15920	15920	15920	0
8	20250123	200300	24741350	15920	15920	15920	15920	0
9	20250123	200200	24741350	15920	15920	15920	15920	0
10	20250123	200100	24741350	15920	15920	15920	15920	0
11	20250123	200000	24741350	15920	15920	15920	15920	0
12	20250123	195900	24741350	15920	15920	15920	15920	0
13	20250123	195800	24741350	15920	15920	15920	15920	0
14	20250123	195700	24741350	15920	15920	15920	15920	0
15	20250123	195600	24741350	15920	15920	15920	15920	0
16	20250123	195500	24741350	15920	15920	15920	15920	0
17	20250123	195400	24741350	15920	15920	15920	15920	0
18	20250123	195300	24741350	15920	15920	15920	15920	0
19	20250123	195200	24741350	15920	15920	15920	15920	0
20	20250123	195100	24741350	15920	15920	15920	15920	0
21	20250123	195000	24741350	15920	15920	15920	15920	0
22	20250123	194900	24741350	15920	15920	15920	15920	0
23	20250123	194800	24741350	15920	15920	15920	15920	0
24	20250123	194700	24741350	15920	15920	15920	15920	0
25	20250123	194600	24741350	15920	15920	15920	15920	0
26	20250123	194500	24741350	15920	15920	15920	15920	0
27	20250123	194400	24741350	15920	15920	15920	15920	0
28	20250123	194300	24741350	15920	15920	15920	15920	0
29	20250123	194200	24741350	15920	15920	15920	15920	0
30	20250123	194100	24741350	15920	15920	15920	15920	0
31	20250123	194000	24741350	15920	15920	15920	15920	0
32	20250123	193900	24741350	15920	15920	15920	15920	175
33	20250123	193800	24741350	15920	15920	15920	15920	0
34	20250123	193700	24741350	15920	15920	15920	15920	0
35	20250123	193600	24741350	15920	15920	15920	15920	0
36	20250123	193500	24741350	15920	15920	15920	15920	0
37	20250123	193400	24741350	15920	15920	15920	15920	0
38	20250123	193300	24741350	15920	15920	15920	15920	0
39	20250123	193200	24741350	15920	15920	15920	15920	0
40	20250123	193100	24741350	15920	15920	15920	15920	0
41	20250123	193000	24741350	15920	15920	15920	15920	0
42	20250123	192900	24741350	15920	15920	15920	15920	0
43	20250123	192800	24741350	15920	15920	15920	15920	0
44	20250123	192700	24741350	15920	15920	15920	15920	0
45	20250123	192600	24741350	15920	15920	15920	15920	0
46	20250123	192500	24741350	15920	15920	15920	15920	0
47	20250123	192400	24741350	15920	15920	15920	15920	0
48	20250123	192300	24741350	15920	15920	15920	15920	0
49	20250123	192200	24741350	15920	15920	15920	15920	0
50	20250123	192100	24741350	15920	15920	15920	15920	0
51	20250123	192000	24741350	15920	15920	15920	15920	0
52	20250123	191900	24741350	15920	15920	15920	15920	0
53	20250123	191800	24741350	15920	15920	15920	15920	0
54	20250123	191700	24741350	15920	15920	15920	15920	0
55	20250123	191600	24741350	15920	15920	15920	15920	0
56	20250123	191500	24741350	15920	15920	15920	15920	0
57	20250123	191400	24741350	15920	15920	15920	15920	0
58	20250123	191300	24741350	15920	15920	15920	15920	0
59	20250123	191200	24741350	15920	15920	15920	15920	0
60	20250123	191100	24741350	15920	15920	15920	15920	0
61	20250123	191000	24741350	15920	15920	15920	15920	0
62	20250123	190900	24741350	15920	15920	15920	15920	175
63	20250123	190800	24741350	15920	15920	15920	15920	0
64	20250123	190700	24741350	15920	15920	15920	15920	0
65	20250123	190600	24741350	15920	15920	15920	15920	0
66	20250123	190500	24741350	15920	15920	15920	15920	0
67	20250123	190400	24741350	15920	15920	15920	15920	0
68	20250123	190300	24741350	15920	15920	15920	15920	0
69	20250123	190200	24741350	15920	15920	15920	15920	0
70	20250123	190100	24741350	15920	15920	15920	15920	0
71	20250123	190000	24741350	15920	15920	15920	15920	0
72	20250123	185900	24741350	15920	15920	15920	15920	0
73	20250123	185800	24741350	15920	15920	15920	15920	0
74	20250123	185700	24741350	15920	15920	15920	15920	0
75	20250123	185600	24741350	15920	15920	15920	15920	0
76	20250123	185500	24741350	15920	15920	15920	15920	0
77	20250123	185400	24741350	15920	15920	15920	15920	0
78	20250123	185300	24741350	15920	15920	15920	15920	0
79	20250123	185200	24741350	15920	15920	15920	15920	0
80	20250123	185100	24741350	15920	15920	15920	15920	0
81	20250123	185000	24741350	15920	15920	15920	15920	0
82	20250123	184900	24741350	15920	15920	15920	15920	0
83	20250123	184800	24741350	15920	15920	15920	15920	0
84	20250123	184700	24741350	15920	15920	15920	15920	0
85	20250123	184600	24741350	15920	15920	15920	15920	0
86	20250123	184500	24741350	15920	15920	15920	15920	0
87	20250123	184400	24741350	15920	15920	15920	15920	0
88	20250123	184300	24741350	15920	15920	15920	15920	0
89	20250123	184200	24741350	15920	15920	15920	15920	0
90	20250123	184100	24741350	15920	15920	15920	15920	0
91	20250123	184000	24741350	15920	15920	15920	15920	0
92	20250123	183900	24741350	15920	15920	15920	15920	175
93	20250123	183800	24741350	15920	15920	15920	15920	0
94	20250123	183700	24741350	15920	15920	15920	15920	0
95	20250123	183600	24741350	15920	15920	15920	15920	0
96	20250123	183500	24741350	15920	15920	15920	15920	0
97	20250123	183400	24741350	15920	15920	15920	15920	0
98	20250123	183300	24741350	15920	15920	15920	15920	0
99	20250123	183200	24741350	15920	15920	15920	15920	0
100	20250123	183100	24741350	15920	15920	15920	15920	0
101	20250123	183000	24741350	15920	15920	15920	15920	0
102	20250123	182900	24741350	15920	15920	15920	15920	0
103	20250123	182800	24741350	15920	15920	15920	15920	0
104	20250123	182700	24741350	15920	15920	15920	15920	0
105	20250123	182600	24741350	15920	15920	15920	15920	0
106	20250123	182500	24741350	15920	15920	15920	15920	0
107	20250123	182400	24741350	15920	15920	15920	15920	0
108	20250123	182300	24741350	15920	15920	15920	15920	0
109	20250123	182200	24741350	15920	15920	15920	15920	0
110	20250123	182100	24741350	15920	15920	15920	15920	0
111	20250123	182000	24741350	15920	15920	15920	15920	0
112	20250123	181900	24741350	15920	15920	15920	15920	0
113	20250123	181800	24741350	15920	15920	15920	15920	0
114	20250123	181700	24741350	15920	15920	15920	15920	0
115	20250123	181600	24741350	15920	15920	15920	15920	0
116	20250123	181500	24741350	15920	15920	15920	15920	0
117	20250123	181400	24741350	15920	15920	15920	15920	0
118	20250123	181300	24741350	15920	15920	15920	15920	0
119	20250123	181200	24741350	15920	15920	15920	15920	0
120	20250123	181100	24741350	15920	15920	15920	15920	0
121	20250123	181000	24741350	15920	15920	15920	15920	0
122	20250123	180900	24741350	15920	15920	15920	15920	175
123	20250123	180800	24741350	15920	15920	15920	15920	0
124	20250123	180700	24741350	15920	15920	15920	15920	0
125	20250123	180600	24741350	15920	15920	15920	15920	0
126	20250123	180500	24741350	15920	15920	15920	15920	0
127	20250123	180400	24741350	15920	15920	15920	15920	0
128	20250123	180300	24741350	15920	15920	15920	15920	0
129	20250123	180200	24741350	15920	15920	15920	15920	0
130	20250123	180100	24741350	15920	15920	15920	15920	0
131	20250123	180000	24741350	15920	15920	15920	15920	0
132	20250123	175900	24741350	15920	15920	15920	15920	0
133	20250123	175800	24741350	15920	15920	15920	15920	0
134	20250123	175700	24741350	15920	15920	15920	15920	0
135	20250123	175600	24741350	15920	15920	15920	15920	0
136	20250123	175500	24741350	15920	15920	15920	15920	0
137	20250123	175400	24741350	15920	15920	15920	15920	0
138	20250123	175300	24741350	15920	15920	15920	15920	0
139	20250123	175200	24741350	15920	15920	15920	15920	0
140	20250123	175100	24741350	15920	15920	15920	15920	0
141	20250123	175000	24741350	15920	15920	15920	15920	0
142	20250123	174900	24741350	15920	15920	15920	15920	0
143	20250123	174800	24741350	15920	15920	15920	15920	0
144	20250123	174700	24741350	15920	15920	15920	15920	0
145	20250123	174600	24741350	15920	15920	15920	15920	0
146	20250123	174500	24741350	15920	15920	15920	15920	0
147	20250123	174400	24741350	15920	15920	15920	15920	0
148	20250123	174300	24741350	15920	15920	15920	15920	0
149	20250123	174200	24741350	15920	15920	15920	15920	0
150	20250123	174100	24741350	15920	15920	15920	15920	0
151	20250123	174000	24741350	15920	15920	15920	15920	0
152	20250123	173900	24741350	15920	15920	15920	15920	175
153	20250123	173800	24741350	15920	15920	15920	15920	0
154	20250123	173700	24741350	15920	15920	15920	15920	0
155	20250123	173600	24741350	15920	15920	15920	15920	0
156	20250123	173500	24741350	15920	15920	15920	15920	0
157	20250123	173400	24741350	15920	15920	15920	15920	0
158	20250123	173300	24741350	15920	15920	15920	15920	0
159	20250123	173200	24741350	15920	15920	15920	15920	0
160	20250123	173100	24741350	15920	15920	15920	15920	0
161	20250123	173000	24741350	15920	15920	15920	15920	0
162	20250123	172900	24741350	15920	15920	15920	15920	0
163	20250123	172800	24741350	15920	15920	15920	15920	0
164	20250123	172700	24741350	15920	15920	15920	15920	0
165	20250123	172600	24741350	15920	15920	15920	15920	0
166	20250123	172500	24741350	15920	15920	15920	15920	0
167	20250123	172400	24741350	15920	15920	15920	15920	0
168	20250123	172300	24741350	15920	15920	15920	15920	0
169	20250123	172200	24741350	15920	15920	15920	15920	0
170	20250123	172100	24741350	15920	15920	15920	15920	0
171	20250123	172000	24741350	15920	15920	15920	15920	0
172	20250123	171900	24741350	15920	15920	15920	15920	0
173	20250123	171800	24741350	15920	15920	15920	15920	0
174	20250123	171700	24741350	15920	15920	15920	15920	0
175	20250123	171600	24741350	15920	15920	15920	15920	0
176	20250123	171500	24741350	15920	15920	15920	15920	0
177	20250123	171400	24741350	15920	15920	15920	15920	0
178	20250123	171300	24741350	15920	15920	15920	15920	0
179	20250123	171200	24741350	15920	15920	15920	15920	0
180	20250123	171100	24741350	15920	15920	15920	15920	0
181	20250123	171000	24741350	15920	15920	15920	15920	0
182	20250123	170900	24741350	15920	15920	15920	15920	175
183	20250123	170800	24741350	15920	15920	15920	15920	0
184	20250123	170700	24741350	15920	15920	15920	15920	0
185	20250123	170600	24741350	15920	15920	15920	15920	0
186	20250123	170500	24741350	15920	15920	15920	15920	0
187	20250123	170400	24741350	15920	15920	15920	15920	0
188	20250123	170300	24741350	15920	15920	15920	15920	0
189	20250123	170200	24741350	15920	15920	15920	15920	0
190	20250123	170100	24741350	15920	15920	15920	15920	0
191	20250123	170000	24741350	15920	15920	15920	15920	0
192	20250123	165900	24741350	15920	15920	15920	15920	0
193	20250123	165800	24741350	15920	15920	15920	15920	0
194	20250123	165700	24741350	15920	15920	15920	15920	0
195	20250123	165600	24741350	15920	15920	15920	15920	0
196	20250123	165500	24741350	15920	15920	15920	15920	0
197	20250123	165400	24741350	15920	15920	15920	15920	0
198	20250123	165300	24741350	15920	15920	15920	15920	0
199	20250123	165200	24741350	15920	15920	15920	15920	0
200	20250123	165100	24741350	15920	15920	15920	15920	0
201	20250123	165000	24741350	15920	15920	15920	15920	0
202	20250123	164900	24741350	15920	15920	15920	15920	0
203	20250123	164800	24741350	15920	15920	15920	15920	0
204	20250123	164700	24741350	15920	15920	15920	15920	0
205	20250123	164600	24741350	15920	15920	15920	15920	0
206	20250123	164500	24741350	15920	15920	15920	15920	0
207	20250123	164400	24741350	15920	15920	15920	15920	0
208	20250123	164300	24741350	15920	15920	15920	15920	0
209	20250123	164200	24741350	15920	15920	15920	15920	0
210	20250123	164100	24741350	15920	15920	15920	15920	0
211	20250123	164000	24741350	15920	15920	15920	15920	0
212	20250123	163900	24741350	15920	15920	15920	15920	175
213	20250123	163800	24741350	15920	15920	15920	15920	0
214	20250123	163700	24741350	15920	15920	15920	15920	0
215	20250123	163600	24741350	15920	15920	15920	15920	0
216	20250123	163500	24741350	15920	15920	15920	15920	0
217	20250123	163400	24741350	15920	15920	15920	15920	0
218	20250123	163300	24741350	15920	15920	15920	15920	0
219	20250123	163200	24741350	15920	15920	15920	15920	0
220	20250123	163100	24741350	15920	15920	15920	15920	0
221	20250123	163000	24741350	15920	15920	15920	15920	0
222	20250123	162900	24741350	15920	15920	15920	15920	0
223	20250123	162800	24741350	15920	15920	15920	15920	0
224	20250123	162700	24741350	15920	15920	15920	15920	0
225	20250123	162600	24741350	15920	15920	15920	15920	0
226	20250123	162500	24741350	15920	15920	15920	15920	0
227	20250123	162400	24741350	15920	15920	15920	15920	0
228	20250123	162300	24741350	15920	15920	15920	15920	0
229	20250123	162200	24741350	15920	15920	15920	15920	0
230	20250123	162100	24741350	15920	15920	15920	15920	0
231	20250123	162000	24741350	15920	15920	15920	15920	0
232	20250123	161900	24741350	15920	15920	15920	15920	0
233	20250123	161800	24741350	15920	15920	15920	15920	0
234	20250123	161700	24741350	15920	15920	15920	15920	0
235	20250123	161600	24741350	15920	15920	15920	15920	0
236	20250123	161500	24741350	15920	15920	15920	15920	0
237	20250123	161400	24741350	15920	15920	15920	15920	0
238	20250123	161300	24741350	15920	15920	15920	15920	0
239	20250123	161200	24741350	15920	15920	15920	15920	0
240	20250123	161100	24741350	15920	15920	15920	15920	0
241	20250123	161000	24741350	15920	15920	15920	15920	0
242	20250123	160900	24741350	15920	15920	15920	15920	175
243	20250123	160800	24741350	15920	15920	15920	15920	0
244	20250123	160700	24741350	15920	15920	15920	15920	0
245	20250123	160600	24741350	15920	15920	15920	15920	0
246	20250123	160500	24741350	15920	15920	15920	15920	0
247	20250123	160400	24741350	15920	15920	15920	15920	0
248	20250123	160300	24741350	15920	15920	15920	15920	0
249	20250123	160200	24741350	15920	15920	15920	15920	0
250	20250123	160100	24741350	15920	15920	15920	15920	0
251	20250123	160000	24741350	15920	15920	15920	15920	0
252	20250123	155900	24741350	15920	15920	15920	15920	0
253	20250123	155800	24741350	15920	15920	15920	15920	0
254	20250123	155700	24741350	15920	15920	15920	15920	0
255	20250123	155600	24741350	15920	15920	15920	15920	0
256	20250123	155500	24741350	15920	15920	15920	15920	0
257	20250123	155400	24741350	15920	15920	15920	15920	0
258	20250123	155300	24741350	15920	15920	15920	15920	0
259	20250123	155200	24741350	15920	15920	15920	15920	0
260	20250123	155100	24741350	15920	15920	15920	15920	0
261	20250123	155000	24741350	15920	15920	15920	15920	0
262	20250123	154900	24741350	15920	15920	15920	15920	0
263	20250123	154800	24741350	15920	15920	15920	15920	0
264	20250123	154700	24741350	15920	15920	15920	15920	0
265	20250123	154600	24741350	15920	15920	15920	15920	0
266	20250123	154500	24741350	15920	15920	15920	15920	0
267	20250123	154400	24741350	15920	15920	15920	15920	0
268	20250123	154300	24741350	15920	15920	15920	15920	0
269	20250123	154200	24741350	15920	15920	15920	15920	0
270	20250123	154100	24741350	15920	15920	15920	15920	0
271	20250123	154000	24741350	15920	15920	15920	15920	0
272	20250123	153900	24741350	15920	15920	15920	15920	175
273	20250123	153800	24741350	15920	15920	15920	15920	0
274	20250123	153700	24741350	15920	15920	15920	15920	0
275	20250123	153600	24741350	15920	15920	15920	15920	0
276	20250123	153500	24741350	15920	15920	15920	15920	0
277	20250123	153400	24741350	15920	15920	15920	15920	0
278	20250123	153300	24741350	15920	15920	15920	15920	0
279	20250123	153200	24741350	15920	15920	15920	15920	0
280	20250123	153100	24741350	15920	15920	15920	15920	0
281	20250123	153000	24741350	15920	15920	15920	15920	175
282	20250123	152900	21955350	15900	15900	15900	15900	0
283	20250123	152800	21955350	15900	15900	15900	15900	0
284	20250123	152700	21955350	15900	15900	15900	15900	0
285	20250123	152600	21955350	15900	15900	15900	15900	0
286	20250123	152500	21955350	15900	15900	15900	15900	0
287	20250123	152400	21955350	15900	15900	15900	15900	0
288	20250123	152300	21955350	15900	15900	15900	15900	0
289	20250123	152200	21955350	15900	15900	15900	15900	0
290	20250123	152100	21955350	15900	15900	15900	15900	0
291	20250123	152000	21955350	15900	15900	15900	15900	0
292	20250123	151900	21955350	15900	15900	15900	15900	0
293	20250123	151800	21955350	15900	15900	15900	15900	0
294	20250123	151700	21955350	15900	15900	15900	15900	0
295	20250123	151600	21955350	15900	15900	15900	15900	0
296	20250123	151500	21955350	15900	15900	15900	15900	0
297	20250123	151400	21955350	15900	15900	15900	15900	0
298	20250123	151300	21955350	15900	15900	15900	15900	0
299	20250123	151200	21955350	15900	15900	15900	15900	0
300	20250123	151100	21955350	15900	15900	15900	15900	0
301	20250123	151000	21955350	15900	15900	15900	15900	0
302	20250123	150900	21955350	15900	15900	15900	15900	0
303	20250123	150800	21955350	15900	15900	15900	15900	0
304	20250123	150700	21955350	15900	15900	15900	15900	0
305	20250123	150600	21955350	15900	15900	15900	15900	0
306	20250123	150500	21955350	15900	15900	15900	15900	0
307	20250123	150400	21955350	15900	15900	15900	15900	0
308	20250123	150300	21955350	15900	15900	15900	15900	0
309	20250123	150200	21955350	15900	15900	15900	15900	0
310	20250123	150100	21955350	15900	15900	15900	15900	0
311	20250123	150000	21955350	15900	15900	15900	15900	5
312	20250123	145900	21875850	15900	15900	15900	15900	0
313	20250123	145800	21875850	15900	15900	15900	15900	0
314	20250123	145700	21875850	15900	15900	15900	15900	0
315	20250123	145600	21875850	15900	15900	15900	15900	0
316	20250123	145500	21875850	15900	15900	15900	15900	0
317	20250123	145400	21875850	15900	15900	15900	15900	0
318	20250123	145300	21875850	15900	15900	15900	15900	0
319	20250123	145200	21875850	15900	15900	15900	15900	0
320	20250123	145100	21875850	15900	15900	15900	15900	0
321	20250123	145000	21875850	15900	15900	15900	15900	1
322	20250123	144900	21859950	15710	15710	15710	15710	0
323	20250123	144800	21859950	15710	15710	15710	15710	0
324	20250123	144700	21859950	15710	15710	15710	15710	0
325	20250123	144600	21859950	15710	15710	15710	15710	44
326	20250123	144500	21168710	15900	15900	15900	15900	0
327	20250123	144400	21168710	15900	15900	15900	15900	0
328	20250123	144300	21168710	15900	15900	15900	15900	0
329	20250123	144200	21168710	15900	15900	15900	15900	0
330	20250123	144100	21168710	15900	15900	15900	15900	0
331	20250123	144000	21168710	15900	15900	15900	15900	0
332	20250123	143900	21168710	15900	15900	15900	15900	0
333	20250123	143800	21168710	15900	15900	15900	15900	0
334	20250123	143700	21168710	15900	15900	15900	15900	0
335	20250123	143600	21168710	15900	15900	15900	15900	0
336	20250123	143500	21168710	15900	15900	15900	15900	0
337	20250123	143400	21168710	15900	15900	15900	15900	0
338	20250123	143300	21168710	15900	15900	15900	15900	0
339	20250123	143200	21168710	15900	15900	15900	15900	0
340	20250123	143100	21168710	15900	15900	15900	15900	0
341	20250123	143000	21168710	15900	15900	15900	15900	0
342	20250123	142900	21168710	15900	15900	15900	15900	0
343	20250123	142800	21168710	15900	15900	15900	15900	0
344	20250123	142700	21168710	15900	15710	15900	15710	51
345	20250123	142600	20367310	15900	15900	15900	15900	0
346	20250123	142500	20367310	15900	15900	15900	15900	0
347	20250123	142400	20367310	15900	15900	15900	15900	0
348	20250123	142300	20367310	15900	15900	15900	15900	0
349	20250123	142200	20367310	15900	15900	15900	15900	0
350	20250123	142100	20367310	15900	15900	15900	15900	3
351	20250123	142000	20319610	15900	15900	15900	15900	0
352	20250123	141900	20319610	15900	15900	15900	15900	0
353	20250123	141800	20319610	15900	15900	15900	15900	0
354	20250123	141700	20319610	15900	15900	15900	15900	0
355	20250123	141600	20319610	15900	15900	15900	15900	1
356	20250123	141500	20303710	15660	15660	15660	15660	0
357	20250123	141400	20303710	15660	15870	15870	15660	223
358	20250123	141300	16792250	15950	15950	15950	15950	0
359	20250123	141200	16792250	15950	15950	15950	15950	0
360	20250123	141100	16792250	15950	15950	15950	15950	0
361	20250123	141000	16792250	15950	15950	15950	15950	0
362	20250123	140900	16792250	15950	15950	15950	15950	0
363	20250123	140800	16792250	15950	15950	15950	15950	0
364	20250123	140700	16792250	15950	15950	15950	15950	0
365	20250123	140600	16792250	15950	15950	15950	15950	0
366	20250123	140500	16792250	15950	15950	15950	15950	0
367	20250123	140400	16792250	15950	15950	15950	15950	0
368	20250123	140300	16792250	15950	15950	15950	15950	0
369	20250123	140200	16792250	15950	15950	15950	15950	0
370	20250123	140100	16792250	15950	15950	15950	15950	0
371	20250123	140000	16792250	15950	15950	15950	15950	0
372	20250123	135900	16792250	15950	15950	15950	15950	0
373	20250123	135800	16792250	15950	15950	15950	15950	0
374	20250123	135700	16792250	15950	15950	15950	15950	0
375	20250123	135600	16792250	15950	15950	15950	15950	0
376	20250123	135500	16792250	15950	15950	15950	15950	0
377	20250123	135400	16792250	15950	15950	15950	15950	0
378	20250123	135300	16792250	15950	15950	15950	15950	0
379	20250123	135200	16792250	15950	15950	15950	15950	0
380	20250123	135100	16792250	15950	15950	15950	15950	0
381	20250123	135000	16792250	15950	15950	15950	15950	0
382	20250123	134900	16792250	15950	15950	15950	15950	0
383	20250123	134800	16792250	15950	15950	15950	15950	0
384	20250123	134700	16792250	15950	15950	15950	15950	0
385	20250123	134600	16792250	15950	15950	15950	15950	0
386	20250123	134500	16792250	15950	15950	15950	15950	0
387	20250123	134400	16792250	15950	15950	15950	15950	0
388	20250123	134300	16792250	15950	15950	15950	15950	0
389	20250123	134200	16792250	15950	15950	15950	15950	0
390	20250123	134100	16792250	15950	15950	15950	15950	0
391	20250123	134000	16792250	15950	15950	15950	15950	0
392	20250123	133900	16792250	15950	15950	15950	15950	0
393	20250123	133800	16792250	15950	15950	15950	15950	0
394	20250123	133700	16792250	15950	15950	15950	15950	0
395	20250123	133600	16792250	15950	15950	15950	15950	0
396	20250123	133500	16792250	15950	15950	15950	15950	0
397	20250123	133400	16792250	15950	15950	15950	15950	0
398	20250123	133300	16792250	15950	15950	15950	15950	0
399	20250123	133200	16792250	15950	15950	15950	15950	0
400	20250123	133100	16792250	15950	15950	15950	15950	0
401	20250123	133000	16792250	15950	15950	15950	15950	0
402	20250123	132900	16792250	15950	15950	15950	15950	0
403	20250123	132800	16792250	15950	15950	15950	15950	0
404	20250123	132700	16792250	15950	15950	15950	15950	0
405	20250123	132600	16792250	15950	15950	15950	15950	0
406	20250123	132500	16792250	15950	15950	15950	15950	0
407	20250123	132400	16792250	15950	15950	15950	15950	0
408	20250123	132300	16792250	15950	15950	15950	15950	0
409	20250123	132200	16792250	15950	15950	15950	15950	0
410	20250123	132100	16792250	15950	15950	15950	15950	0
411	20250123	132000	16792250	15950	15950	15950	15950	0
412	20250123	131900	16792250	15950	15950	15950	15950	0
413	20250123	131800	16792250	15950	15950	15950	15950	0
414	20250123	131700	16792250	15950	15950	15950	15950	0
415	20250123	131600	16792250	15950	15950	15950	15950	0
416	20250123	131500	16792250	15950	15950	15950	15950	0
417	20250123	131400	16792250	15950	15950	15950	15950	0
418	20250123	131300	16792250	15950	15950	15950	15950	0
419	20250123	131200	16792250	15950	15950	15950	15950	0
420	20250123	131100	16792250	15950	15950	15950	15950	0
421	20250123	131000	16792250	15950	15950	15950	15950	0
422	20250123	130900	16792250	15950	15950	15950	15950	0
423	20250123	130800	16792250	15950	15950	15950	15950	0
424	20250123	130700	16792250	15950	15950	15950	15950	0
425	20250123	130600	16792250	15950	15950	15950	15950	0
426	20250123	130500	16792250	15950	15950	15950	15950	0
427	20250123	130400	16792250	15950	15950	15950	15950	0
428	20250123	130300	16792250	15950	15950	15950	15950	0
429	20250123	130200	16792250	15950	15950	15950	15950	0
430	20250123	130100	16792250	15950	15950	15950	15950	0
431	20250123	130000	16792250	15950	15950	15950	15950	0
432	20250123	125900	16792250	15950	15950	15950	15950	0
433	20250123	125800	16792250	15950	15950	15950	15950	0
434	20250123	125700	16792250	15950	15950	15950	15950	0
435	20250123	125600	16792250	15950	15950	15950	15950	0
436	20250123	125500	16792250	15950	15950	15950	15950	0
437	20250123	125400	16792250	15950	15950	15950	15950	0
438	20250123	125300	16792250	15950	15950	15950	15950	0
439	20250123	125200	16792250	15950	15950	15950	15950	0
440	20250123	125100	16792250	15950	15950	15950	15950	0
441	20250123	125000	16792250	15950	15950	15950	15950	0
442	20250123	124900	16792250	15950	15950	15950	15950	0
443	20250123	124800	16792250	15950	15950	15950	15950	0
444	20250123	124700	16792250	15950	15950	15950	15950	0
445	20250123	124600	16792250	15950	15950	15950	15950	0
446	20250123	124500	16792250	15950	15950	15950	15950	0
447	20250123	124400	16792250	15950	15950	15950	15950	0
448	20250123	124300	16792250	15950	15950	15950	15950	0
449	20250123	124200	16792250	15950	15950	15950	15950	0
450	20250123	124100	16792250	15950	15950	15950	15950	0
451	20250123	124000	16792250	15950	15950	15950	15950	0
452	20250123	123900	16792250	15950	15950	15950	15950	0
453	20250123	123800	16792250	15950	15950	15950	15950	0
454	20250123	123700	16792250	15950	15950	15950	15950	0
455	20250123	123600	16792250	15950	15950	15950	15950	0
456	20250123	123500	16792250	15950	15950	15950	15950	0
457	20250123	123400	16792250	15950	15950	15950	15950	0
458	20250123	123300	16792250	15950	15950	15950	15950	0
459	20250123	123200	16792250	15950	15950	15950	15950	0
460	20250123	123100	16792250	15950	15950	15950	15950	0
461	20250123	123000	16792250	15950	15950	15950	15950	0
462	20250123	122900	16792250	15950	15950	15950	15950	0
463	20250123	122800	16792250	15950	15950	15950	15950	0
464	20250123	122700	16792250	15950	15950	15950	15950	0
465	20250123	122600	16792250	15950	15950	15950	15950	0
466	20250123	122500	16792250	15950	15950	15950	15950	0
467	20250123	122400	16792250	15950	15950	15950	15950	0
468	20250123	122300	16792250	15950	15950	15950	15950	0
469	20250123	122200	16792250	15950	15950	15950	15950	0
470	20250123	122100	16792250	15950	15950	15950	15950	0
471	20250123	122000	16792250	15950	15950	15950	15950	0
472	20250123	121900	16792250	15950	15950	15950	15950	0
473	20250123	121800	16792250	15950	15950	15950	15950	0
474	20250123	121700	16792250	15950	15950	15950	15950	0
475	20250123	121600	16792250	15950	15950	15950	15950	0
476	20250123	121500	16792250	15950	15950	15950	15950	0
477	20250123	121400	16792250	15950	15950	15950	15950	0
478	20250123	121300	16792250	15950	15950	15950	15950	0
479	20250123	121200	16792250	15950	15950	15950	15950	0
480	20250123	121100	16792250	15950	15950	15950	15950	0
481	20250123	121000	16792250	15950	15950	15950	15950	0
482	20250123	120900	16792250	15950	15950	15950	15950	0
483	20250123	120800	16792250	15950	15950	15950	15950	0
484	20250123	120700	16792250	15950	15950	15950	15950	0
485	20250123	120600	16792250	15950	15950	15950	15950	0
486	20250123	120500	16792250	15950	15950	15950	15950	0
487	20250123	120400	16792250	15950	15950	15950	15950	0
488	20250123	120300	16792250	15950	15950	15950	15950	0
489	20250123	120200	16792250	15950	15950	15950	15950	0
490	20250123	120100	16792250	15950	15950	15950	15950	0
491	20250123	120000	16792250	15950	15950	15950	15950	189
492	20250123	115900	13777700	15950	15950	15950	15950	55
493	20250123	115800	12900450	15950	15950	15950	15950	45
494	20250123	115700	12182700	15950	15950	15950	15950	33
495	20250123	115600	11656350	15950	15950	15950	15950	33
496	20250123	115500	11130000	15950	15950	15950	15950	0
497	20250123	115400	11130000	15950	15940	15950	15940	282
498	20250123	115300	6632110	15950	15950	15950	15950	0
499	20250123	115200	6632110	15950	15950	15950	15950	0
500	20250123	115100	6632110	15950	15950	15950	15950	0
501	20250123	115000	6632110	15950	15950	15950	15950	0
502	20250123	114900	6632110	15950	15950	15950	15950	0
503	20250123	114800	6632110	15950	15950	15950	15950	0
504	20250123	114700	6632110	15950	15950	15950	15950	0
505	20250123	114600	6632110	15950	15950	15950	15950	0
506	20250123	114500	6632110	15950	15950	15950	15950	0
507	20250123	114400	6632110	15950	15950	15950	15950	0
508	20250123	114300	6632110	15950	15950	15950	15950	0
509	20250123	114200	6632110	15950	15950	15950	15950	0
510	20250123	114100	6632110	15950	15950	15950	15950	0
511	20250123	114000	6632110	15950	15950	15950	15950	0
512	20250123	113900	6632110	15950	15950	15950	15950	0
513	20250123	113800	6632110	15950	15950	15950	15950	0
514	20250123	113700	6632110	15950	15950	15950	15950	0
515	20250123	113600	6632110	15950	15950	15950	15950	25
516	20250123	113500	6233360	15950	15950	15950	15950	0
517	20250123	113400	6233360	15950	15950	15950	15950	0
518	20250123	113300	6233360	15950	15950	15950	15950	0
519	20250123	113200	6233360	15950	15950	15950	15950	0
520	20250123	113100	6233360	15950	15950	15950	15950	0
521	20250123	113000	6233360	15950	15950	15950	15950	0
522	20250123	112900	6233360	15950	15950	15950	15950	0
523	20250123	112800	6233360	15950	15950	15950	15950	0
524	20250123	112700	6233360	15950	15950	15950	15950	0
525	20250123	112600	6233360	15950	15950	15950	15950	0
526	20250123	112500	6233360	15950	15950	15950	15950	0
527	20250123	112400	6233360	15950	15950	15950	15950	0
528	20250123	112300	6233360	15950	15950	15950	15950	0
529	20250123	112200	6233360	15950	15950	15950	15950	0
530	20250123	112100	6233360	15950	15950	15950	15950	0
531	20250123	112000	6233360	15950	15950	15950	15950	0
532	20250123	111900	6233360	15950	15950	15950	15950	0
533	20250123	111800	6233360	15950	15950	15950	15950	0
534	20250123	111700	6233360	15950	15950	15950	15950	0
535	20250123	111600	6233360	15950	15950	15950	15950	1
536	20250123	111500	6217410	15950	15950	15950	15950	0
537	20250123	111400	6217410	15950	15950	15950	15950	0
538	20250123	111300	6217410	15950	15950	15950	15950	0
539	20250123	111200	6217410	15950	15950	15950	15950	0
540	20250123	111100	6217410	15950	15950	15950	15950	0
541	20250123	111000	6217410	15950	15950	15950	15950	0
542	20250123	110900	6217410	15950	15950	15950	15950	0
543	20250123	110800	6217410	15950	15950	15950	15950	0
544	20250123	110700	6217410	15950	15950	15950	15950	0
545	20250123	110600	6217410	15950	15950	15950	15950	0
546	20250123	110500	6217410	15950	15950	15950	15950	0
547	20250123	110400	6217410	15950	15950	15950	15950	0
548	20250123	110300	6217410	15950	15950	15950	15950	0
549	20250123	110200	6217410	15950	15950	15950	15950	0
550	20250123	110100	6217410	15950	15950	15950	15950	0
551	20250123	110000	6217410	15950	15950	15950	15950	0
552	20250123	105900	6217410	15950	15950	15950	15950	0
553	20250123	105800	6217410	15950	15950	15950	15950	0
554	20250123	105700	6217410	15950	15950	15950	15950	1
555	20250123	105600	6201460	15950	15950	15950	15950	0
556	20250123	105500	6201460	15950	15940	15950	15940	2
557	20250123	105400	6169570	15940	15940	15940	15940	0
558	20250123	105300	6169570	15940	15940	15940	15940	0
559	20250123	105200	6169570	15940	15940	15940	15940	0
560	20250123	105100	6169570	15940	15940	15940	15940	0
561	20250123	105000	6169570	15940	15940	15940	15940	0
562	20250123	104900	6169570	15940	15940	15940	15940	0
563	20250123	104800	6169570	15940	15940	15940	15940	0
564	20250123	104700	6169570	15940	15940	15940	15940	0
565	20250123	104600	6169570	15940	15940	15940	15940	0
566	20250123	104500	6169570	15940	15940	15940	15940	0
567	20250123	104400	6169570	15940	15940	15940	15940	0
568	20250123	104300	6169570	15940	15940	15940	15940	0
569	20250123	104200	6169570	15940	15940	15940	15940	0
570	20250123	104100	6169570	15940	15940	15940	15940	0
571	20250123	104000	6169570	15940	15940	15940	15940	0
572	20250123	103900	6169570	15940	15940	15940	15940	0
573	20250123	103800	6169570	15940	15940	15940	15940	0
574	20250123	103700	6169570	15940	15940	15940	15940	1
575	20250123	103600	6153630	15950	15950	15950	15950	0
576	20250123	103500	6153630	15950	15950	15950	15950	0
577	20250123	103400	6153630	15950	15950	15950	15950	0
578	20250123	103300	6153630	15950	15950	15950	15950	0
579	20250123	103200	6153630	15950	15950	15950	15950	0
580	20250123	103100	6153630	15950	15950	15950	15950	0
581	20250123	103000	6153630	15950	15950	15950	15950	0
582	20250123	102900	6153630	15950	15950	15950	15950	0
583	20250123	102800	6153630	15950	15950	15950	15950	0
584	20250123	102700	6153630	15950	15950	15950	15950	0
585	20250123	102600	6153630	15950	15950	15950	15950	0
586	20250123	102500	6153630	15950	15950	15950	15950	0
587	20250123	102400	6153630	15950	15950	15950	15950	0
588	20250123	102300	6153630	15950	15950	15950	15950	0
589	20250123	102200	6153630	15950	15950	15950	15950	0
590	20250123	102100	6153630	15950	15950	15950	15950	0
591	20250123	102000	6153630	15950	15950	15950	15950	0
592	20250123	101900	6153630	15950	15950	15950	15950	0
593	20250123	101800	6153630	15950	15950	15950	15950	0
594	20250123	101700	6153630	15950	15950	15950	15950	0
595	20250123	101600	6153630	15950	15950	15950	15950	0
596	20250123	101500	6153630	15950	15950	15950	15950	0
597	20250123	101400	6153630	15950	15950	15950	15950	0
598	20250123	101300	6153630	15950	15950	15950	15950	0
599	20250123	101200	6153630	15950	15950	15950	15950	0
600	20250123	101100	6153630	15950	15950	15950	15950	0
601	20250123	101000	6153630	15950	15950	15950	15950	0
602	20250123	100900	6153630	15950	15950	15950	15950	0
603	20250123	100800	6153630	15950	15950	15950	15950	0
604	20250123	100700	6153630	15950	15950	15950	15950	0
605	20250123	100600	6153630	15950	15950	15950	15950	0
606	20250123	100500	6153630	15950	15950	15950	15950	0
607	20250123	100400	6153630	15950	15950	15950	15950	0
608	20250123	100300	6153630	15950	15950	15950	15950	0
609	20250123	100200	6153630	15950	15950	15950	15950	0
610	20250123	100100	6153630	15950	15950	15950	15950	0
611	20250123	100000	6153630	15950	15950	15950	15950	0
612	20250123	095900	6153630	15950	15950	15950	15950	0
613	20250123	095800	6153630	15950	15950	15950	15950	0
614	20250123	095700	6153630	15950	15950	15950	15950	0
615	20250123	095600	6153630	15950	15950	15950	15950	0
616	20250123	095500	6153630	15950	15950	15950	15950	0
617	20250123	095400	6153630	15950	15950	15950	15950	0
618	20250123	095300	6153630	15950	15950	15950	15950	0
619	20250123	095200	6153630	15950	15950	15950	15950	0
620	20250123	095100	6153630	15950	15950	15950	15950	0
621	20250123	095000	6153630	15950	15950	15950	15950	0
622	20250123	094900	6153630	15950	15950	15950	15950	0
623	20250123	094800	6153630	15950	15950	15950	15950	0
624	20250123	094700	6153630	15950	15950	15950	15950	0
625	20250123	094600	6153630	15950	15950	15950	15950	0
626	20250123	094500	6153630	15950	15860	15950	15860	2
627	20250123	094400	6121820	15950	15950	15950	15950	0
628	20250123	094300	6121820	15950	15950	15950	15950	3
629	20250123	094200	6073970	15950	15950	15950	15950	1
630	20250123	094100	6058020	15960	15960	15960	15960	0
631	20250123	094000	6058020	15960	15960	15960	15960	0
632	20250123	093900	6058020	15960	15960	15960	15960	0
633	20250123	093800	6058020	15960	15960	15960	15960	0
634	20250123	093700	6058020	15960	15960	15960	15960	0
635	20250123	093600	6058020	15960	15960	15960	15960	0
636	20250123	093500	6058020	15960	15960	15960	15960	0
637	20250123	093400	6058020	15960	15950	15960	15950	56
638	20250123	093300	5164750	15960	15960	15960	15960	0
639	20250123	093200	5164750	15960	15960	15960	15960	0
640	20250123	093100	5164750	15960	15960	15960	15960	0
641	20250123	093000	5164750	15960	15960	15960	15960	0
642	20250123	092900	5164750	15960	15960	15960	15960	0
643	20250123	092800	5164750	15960	15960	15960	15960	0
644	20250123	092700	5164750	15960	15960	15960	15960	0
645	20250123	092600	5164750	15960	15960	15960	15960	0
646	20250123	092500	5164750	15960	15960	15960	15960	9
647	20250123	092400	5021110	15960	15960	15960	15960	182
648	20250123	092300	2116390	15960	15950	15960	15950	63
649	20250123	092200	1111100	15960	15960	15960	15960	0
650	20250123	092100	1111100	15960	15960	15960	15960	0
651	20250123	092000	1111100	15960	15960	15960	15960	1
652	20250123	091900	1095140	15860	15860	15860	15860	42
653	20250123	091800	429020	15980	15980	15980	15980	0
654	20250123	091700	429020	15980	15980	15980	15980	0
655	20250123	091600	429020	15980	15980	15980	15980	0
656	20250123	091500	429020	15980	15980	15980	15980	0
657	20250123	091400	429020	15980	15980	15980	15980	0
658	20250123	091300	429020	15980	15980	15980	15980	0
659	20250123	091200	429020	15980	15860	15980	15860	4
660	20250123	091100	365460	15860	15860	15860	15860	0
661	20250123	091000	365460	15860	15860	15860	15860	0
662	20250123	090900	365460	15860	15860	15860	15860	0
663	20250123	090800	365460	15860	15860	15860	15860	0
664	20250123	090700	365460	15860	15860	15860	15860	0
665	20250123	090600	365460	15860	15860	15860	15860	16
666	20250123	090500	111700	15980	15980	15980	15980	0
667	20250123	090400	111700	15980	15980	15980	15980	0
668	20250123	090300	111700	15980	15980	15980	15980	0
669	20250123	090200	111700	15980	15970	15980	15970	5
670	20250123	090100	31840	15980	15980	15980	15980	0
671	20250123	090000	31840	15980	15860	15980	15860	2