KissMeData/100030/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	200900	41457480	15720	15720	15720	15720	313
3	20250115	200800	41457480	15720	15720	15720	15720	0
4	20250115	200700	41457480	15720	15720	15720	15720	0
5	20250115	200600	41457480	15720	15720	15720	15720	0
6	20250115	200500	41457480	15720	15720	15720	15720	0
7	20250115	200400	41457480	15720	15720	15720	15720	0
8	20250115	200300	41457480	15720	15720	15720	15720	0
9	20250115	200200	41457480	15720	15720	15720	15720	0
10	20250115	200100	41457480	15720	15720	15720	15720	0
11	20250115	200000	41457480	15720	15720	15720	15720	0
12	20250115	195900	41457480	15720	15720	15720	15720	0
13	20250115	195800	41457480	15720	15720	15720	15720	0
14	20250115	195700	41457480	15720	15720	15720	15720	0
15	20250115	195600	41457480	15720	15720	15720	15720	0
16	20250115	195500	41457480	15720	15720	15720	15720	0
17	20250115	195400	41457480	15720	15720	15720	15720	0
18	20250115	195300	41457480	15720	15720	15720	15720	0
19	20250115	195200	41457480	15720	15720	15720	15720	0
20	20250115	195100	41457480	15720	15720	15720	15720	0
21	20250115	195000	41457480	15720	15720	15720	15720	0
22	20250115	194900	41457480	15720	15720	15720	15720	0
23	20250115	194800	41457480	15720	15720	15720	15720	0
24	20250115	194700	41457480	15720	15720	15720	15720	0
25	20250115	194600	41457480	15720	15720	15720	15720	0
26	20250115	194500	41457480	15720	15720	15720	15720	0
27	20250115	194400	41457480	15720	15720	15720	15720	0
28	20250115	194300	41457480	15720	15720	15720	15720	0
29	20250115	194200	41457480	15720	15720	15720	15720	0
30	20250115	194100	41457480	15720	15720	15720	15720	0
31	20250115	194000	41457480	15720	15720	15720	15720	0
32	20250115	193900	41457480	15720	15720	15720	15720	313
33	20250115	193800	41457480	15720	15720	15720	15720	0
34	20250115	193700	41457480	15720	15720	15720	15720	0
35	20250115	193600	41457480	15720	15720	15720	15720	0
36	20250115	193500	41457480	15720	15720	15720	15720	0
37	20250115	193400	41457480	15720	15720	15720	15720	0
38	20250115	193300	41457480	15720	15720	15720	15720	0
39	20250115	193200	41457480	15720	15720	15720	15720	0
40	20250115	193100	41457480	15720	15720	15720	15720	0
41	20250115	193000	41457480	15720	15720	15720	15720	0
42	20250115	192900	41457480	15720	15720	15720	15720	0
43	20250115	192800	41457480	15720	15720	15720	15720	0
44	20250115	192700	41457480	15720	15720	15720	15720	0
45	20250115	192600	41457480	15720	15720	15720	15720	0
46	20250115	192500	41457480	15720	15720	15720	15720	0
47	20250115	192400	41457480	15720	15720	15720	15720	0
48	20250115	192300	41457480	15720	15720	15720	15720	0
49	20250115	192200	41457480	15720	15720	15720	15720	0
50	20250115	192100	41457480	15720	15720	15720	15720	0
51	20250115	192000	41457480	15720	15720	15720	15720	0
52	20250115	191900	41457480	15720	15720	15720	15720	0
53	20250115	191800	41457480	15720	15720	15720	15720	0
54	20250115	191700	41457480	15720	15720	15720	15720	0
55	20250115	191600	41457480	15720	15720	15720	15720	0
56	20250115	191500	41457480	15720	15720	15720	15720	0
57	20250115	191400	41457480	15720	15720	15720	15720	0
58	20250115	191300	41457480	15720	15720	15720	15720	0
59	20250115	191200	41457480	15720	15720	15720	15720	0
60	20250115	191100	41457480	15720	15720	15720	15720	0
61	20250115	191000	41457480	15720	15720	15720	15720	0
62	20250115	190900	41457480	15720	15720	15720	15720	313
63	20250115	190800	41457480	15720	15720	15720	15720	0
64	20250115	190700	41457480	15720	15720	15720	15720	0
65	20250115	190600	41457480	15720	15720	15720	15720	0
66	20250115	190500	41457480	15720	15720	15720	15720	0
67	20250115	190400	41457480	15720	15720	15720	15720	0
68	20250115	190300	41457480	15720	15720	15720	15720	0
69	20250115	190200	41457480	15720	15720	15720	15720	0
70	20250115	190100	41457480	15720	15720	15720	15720	0
71	20250115	190000	41457480	15720	15720	15720	15720	0
72	20250115	185900	41457480	15720	15720	15720	15720	0
73	20250115	185800	41457480	15720	15720	15720	15720	0
74	20250115	185700	41457480	15720	15720	15720	15720	0
75	20250115	185600	41457480	15720	15720	15720	15720	0
76	20250115	185500	41457480	15720	15720	15720	15720	0
77	20250115	185400	41457480	15720	15720	15720	15720	0
78	20250115	185300	41457480	15720	15720	15720	15720	0
79	20250115	185200	41457480	15720	15720	15720	15720	0
80	20250115	185100	41457480	15720	15720	15720	15720	0
81	20250115	185000	41457480	15720	15720	15720	15720	0
82	20250115	184900	41457480	15720	15720	15720	15720	0
83	20250115	184800	41457480	15720	15720	15720	15720	0
84	20250115	184700	41457480	15720	15720	15720	15720	0
85	20250115	184600	41457480	15720	15720	15720	15720	0
86	20250115	184500	41457480	15720	15720	15720	15720	0
87	20250115	184400	41457480	15720	15720	15720	15720	0
88	20250115	184300	41457480	15720	15720	15720	15720	0
89	20250115	184200	41457480	15720	15720	15720	15720	0
90	20250115	184100	41457480	15720	15720	15720	15720	0
91	20250115	184000	41457480	15720	15720	15720	15720	0
92	20250115	183900	41457480	15720	15720	15720	15720	313
93	20250115	183800	41457480	15720	15720	15720	15720	0
94	20250115	183700	41457480	15720	15720	15720	15720	0
95	20250115	183600	41457480	15720	15720	15720	15720	0
96	20250115	183500	41457480	15720	15720	15720	15720	0
97	20250115	183400	41457480	15720	15720	15720	15720	0
98	20250115	183300	41457480	15720	15720	15720	15720	0
99	20250115	183200	41457480	15720	15720	15720	15720	0
100	20250115	183100	41457480	15720	15720	15720	15720	0
101	20250115	183000	41457480	15720	15720	15720	15720	0
102	20250115	182900	41457480	15720	15720	15720	15720	0
103	20250115	182800	41457480	15720	15720	15720	15720	0
104	20250115	182700	41457480	15720	15720	15720	15720	0
105	20250115	182600	41457480	15720	15720	15720	15720	0
106	20250115	182500	41457480	15720	15720	15720	15720	0
107	20250115	182400	41457480	15720	15720	15720	15720	0
108	20250115	182300	41457480	15720	15720	15720	15720	0
109	20250115	182200	41457480	15720	15720	15720	15720	0
110	20250115	182100	41457480	15720	15720	15720	15720	0
111	20250115	182000	41457480	15720	15720	15720	15720	0
112	20250115	181900	41457480	15720	15720	15720	15720	0
113	20250115	181800	41457480	15720	15720	15720	15720	0
114	20250115	181700	41457480	15720	15720	15720	15720	0
115	20250115	181600	41457480	15720	15720	15720	15720	0
116	20250115	181500	41457480	15720	15720	15720	15720	0
117	20250115	181400	41457480	15720	15720	15720	15720	0
118	20250115	181300	41457480	15720	15720	15720	15720	0
119	20250115	181200	41457480	15720	15720	15720	15720	0
120	20250115	181100	41457480	15720	15720	15720	15720	0
121	20250115	181000	41457480	15720	15720	15720	15720	0
122	20250115	180900	41457480	15720	15720	15720	15720	313
123	20250115	180800	41457480	15720	15720	15720	15720	0
124	20250115	180700	41457480	15720	15720	15720	15720	0
125	20250115	180600	41457480	15720	15720	15720	15720	0
126	20250115	180500	41457480	15720	15720	15720	15720	0
127	20250115	180400	41457480	15720	15720	15720	15720	0
128	20250115	180300	41457480	15720	15720	15720	15720	0
129	20250115	180200	41457480	15720	15720	15720	15720	0
130	20250115	180100	41457480	15720	15720	15720	15720	0
131	20250115	180000	41457480	15720	15720	15720	15720	0
132	20250115	175900	41457480	15720	15720	15720	15720	0
133	20250115	175800	41457480	15720	15720	15720	15720	0
134	20250115	175700	41457480	15720	15720	15720	15720	0
135	20250115	175600	41457480	15720	15720	15720	15720	0
136	20250115	175500	41457480	15720	15720	15720	15720	0
137	20250115	175400	41457480	15720	15720	15720	15720	0
138	20250115	175300	41457480	15720	15720	15720	15720	0
139	20250115	175200	41457480	15720	15720	15720	15720	0
140	20250115	175100	41457480	15720	15720	15720	15720	0
141	20250115	175000	41457480	15720	15720	15720	15720	0
142	20250115	174900	41457480	15720	15720	15720	15720	0
143	20250115	174800	41457480	15720	15720	15720	15720	0
144	20250115	174700	41457480	15720	15720	15720	15720	0
145	20250115	174600	41457480	15720	15720	15720	15720	0
146	20250115	174500	41457480	15720	15720	15720	15720	0
147	20250115	174400	41457480	15720	15720	15720	15720	0
148	20250115	174300	41457480	15720	15720	15720	15720	0
149	20250115	174200	41457480	15720	15720	15720	15720	0
150	20250115	174100	41457480	15720	15720	15720	15720	0
151	20250115	174000	41457480	15720	15720	15720	15720	0
152	20250115	173900	41457480	15720	15720	15720	15720	313
153	20250115	173800	41457480	15720	15720	15720	15720	0
154	20250115	173700	41457480	15720	15720	15720	15720	0
155	20250115	173600	41457480	15720	15720	15720	15720	0
156	20250115	173500	41457480	15720	15720	15720	15720	0
157	20250115	173400	41457480	15720	15720	15720	15720	0
158	20250115	173300	41457480	15720	15720	15720	15720	0
159	20250115	173200	41457480	15720	15720	15720	15720	0
160	20250115	173100	41457480	15720	15720	15720	15720	0
161	20250115	173000	41457480	15720	15720	15720	15720	0
162	20250115	172900	41457480	15720	15720	15720	15720	0
163	20250115	172800	41457480	15720	15720	15720	15720	0
164	20250115	172700	41457480	15720	15720	15720	15720	0
165	20250115	172600	41457480	15720	15720	15720	15720	0
166	20250115	172500	41457480	15720	15720	15720	15720	0
167	20250115	172400	41457480	15720	15720	15720	15720	0
168	20250115	172300	41457480	15720	15720	15720	15720	0
169	20250115	172200	41457480	15720	15720	15720	15720	0
170	20250115	172100	41457480	15720	15720	15720	15720	0
171	20250115	172000	41457480	15720	15720	15720	15720	0
172	20250115	171900	41457480	15720	15720	15720	15720	0
173	20250115	171800	41457480	15720	15720	15720	15720	0
174	20250115	171700	41457480	15720	15720	15720	15720	0
175	20250115	171600	41457480	15720	15720	15720	15720	0
176	20250115	171500	41457480	15720	15720	15720	15720	0
177	20250115	171400	41457480	15720	15720	15720	15720	0
178	20250115	171300	41457480	15720	15720	15720	15720	0
179	20250115	171200	41457480	15720	15720	15720	15720	0
180	20250115	171100	41457480	15720	15720	15720	15720	0
181	20250115	171000	41457480	15720	15720	15720	15720	0
182	20250115	170900	41457480	15720	15720	15720	15720	313
183	20250115	170800	41457480	15720	15720	15720	15720	0
184	20250115	170700	41457480	15720	15720	15720	15720	0
185	20250115	170600	41457480	15720	15720	15720	15720	0
186	20250115	170500	41457480	15720	15720	15720	15720	0
187	20250115	170400	41457480	15720	15720	15720	15720	0
188	20250115	170300	41457480	15720	15720	15720	15720	0
189	20250115	170200	41457480	15720	15720	15720	15720	0
190	20250115	170100	41457480	15720	15720	15720	15720	0
191	20250115	170000	41457480	15720	15720	15720	15720	0
192	20250115	165900	41457480	15720	15720	15720	15720	0
193	20250115	165800	41457480	15720	15720	15720	15720	0
194	20250115	165700	41457480	15720	15720	15720	15720	0
195	20250115	165600	41457480	15720	15720	15720	15720	0
196	20250115	165500	41457480	15720	15720	15720	15720	0
197	20250115	165400	41457480	15720	15720	15720	15720	0
198	20250115	165300	41457480	15720	15720	15720	15720	0
199	20250115	165200	41457480	15720	15720	15720	15720	0
200	20250115	165100	41457480	15720	15720	15720	15720	0
201	20250115	165000	41457480	15720	15720	15720	15720	0
202	20250115	164900	41457480	15720	15720	15720	15720	0
203	20250115	164800	41457480	15720	15720	15720	15720	0
204	20250115	164700	41457480	15720	15720	15720	15720	0
205	20250115	164600	41457480	15720	15720	15720	15720	0
206	20250115	164500	41457480	15720	15720	15720	15720	0
207	20250115	164400	41457480	15720	15720	15720	15720	0
208	20250115	164300	41457480	15720	15720	15720	15720	0
209	20250115	164200	41457480	15720	15720	15720	15720	0
210	20250115	164100	41457480	15720	15720	15720	15720	0
211	20250115	164000	41457480	15720	15720	15720	15720	0
212	20250115	163900	41457480	15720	15720	15720	15720	313
213	20250115	163800	41457480	15720	15720	15720	15720	0
214	20250115	163700	41457480	15720	15720	15720	15720	0
215	20250115	163600	41457480	15720	15720	15720	15720	0
216	20250115	163500	41457480	15720	15720	15720	15720	0
217	20250115	163400	41457480	15720	15720	15720	15720	0
218	20250115	163300	41457480	15720	15720	15720	15720	0
219	20250115	163200	41457480	15720	15720	15720	15720	0
220	20250115	163100	41457480	15720	15720	15720	15720	0
221	20250115	163000	41457480	15720	15720	15720	15720	0
222	20250115	162900	41457480	15720	15720	15720	15720	0
223	20250115	162800	41457480	15720	15720	15720	15720	0
224	20250115	162700	41457480	15720	15720	15720	15720	0
225	20250115	162600	41457480	15720	15720	15720	15720	0
226	20250115	162500	41457480	15720	15720	15720	15720	0
227	20250115	162400	41457480	15720	15720	15720	15720	0
228	20250115	162300	41457480	15720	15720	15720	15720	0
229	20250115	162200	41457480	15720	15720	15720	15720	0
230	20250115	162100	41457480	15720	15720	15720	15720	0
231	20250115	162000	41457480	15720	15720	15720	15720	0
232	20250115	161900	41457480	15720	15720	15720	15720	0
233	20250115	161800	41457480	15720	15720	15720	15720	0
234	20250115	161700	41457480	15720	15720	15720	15720	0
235	20250115	161600	41457480	15720	15720	15720	15720	0
236	20250115	161500	41457480	15720	15720	15720	15720	0
237	20250115	161400	41457480	15720	15720	15720	15720	0
238	20250115	161300	41457480	15720	15720	15720	15720	0
239	20250115	161200	41457480	15720	15720	15720	15720	0
240	20250115	161100	41457480	15720	15720	15720	15720	0
241	20250115	161000	41457480	15720	15720	15720	15720	0
242	20250115	160900	41457480	15720	15720	15720	15720	313
243	20250115	160800	41457480	15720	15720	15720	15720	0
244	20250115	160700	41457480	15720	15720	15720	15720	0
245	20250115	160600	41457480	15720	15720	15720	15720	0
246	20250115	160500	41457480	15720	15720	15720	15720	0
247	20250115	160400	41457480	15720	15720	15720	15720	0
248	20250115	160300	41457480	15720	15720	15720	15720	0
249	20250115	160200	41457480	15720	15720	15720	15720	0
250	20250115	160100	41457480	15720	15720	15720	15720	0
251	20250115	160000	41457480	15720	15720	15720	15720	0
252	20250115	155900	41457480	15720	15720	15720	15720	0
253	20250115	155800	41457480	15720	15720	15720	15720	0
254	20250115	155700	41457480	15720	15720	15720	15720	0
255	20250115	155600	41457480	15720	15720	15720	15720	0
256	20250115	155500	41457480	15720	15720	15720	15720	0
257	20250115	155400	41457480	15720	15720	15720	15720	0
258	20250115	155300	41457480	15720	15720	15720	15720	0
259	20250115	155200	41457480	15720	15720	15720	15720	0
260	20250115	155100	41457480	15720	15720	15720	15720	0
261	20250115	155000	41457480	15720	15720	15720	15720	0
262	20250115	154900	41457480	15720	15720	15720	15720	0
263	20250115	154800	41457480	15720	15720	15720	15720	0
264	20250115	154700	41457480	15720	15720	15720	15720	0
265	20250115	154600	41457480	15720	15720	15720	15720	0
266	20250115	154500	41457480	15720	15720	15720	15720	0
267	20250115	154400	41457480	15720	15720	15720	15720	0
268	20250115	154300	41457480	15720	15720	15720	15720	0
269	20250115	154200	41457480	15720	15720	15720	15720	0
270	20250115	154100	41457480	15720	15720	15720	15720	0
271	20250115	154000	41457480	15720	15720	15720	15720	0
272	20250115	153900	41457480	15720	15720	15720	15720	313
273	20250115	153800	41457480	15720	15720	15720	15720	0
274	20250115	153700	41457480	15720	15720	15720	15720	0
275	20250115	153600	41457480	15720	15720	15720	15720	0
276	20250115	153500	41457480	15720	15720	15720	15720	0
277	20250115	153400	41457480	15720	15720	15720	15720	0
278	20250115	153300	41457480	15720	15720	15720	15720	0
279	20250115	153200	41457480	15720	15720	15720	15720	0
280	20250115	153100	41457480	15720	15720	15720	15720	0
281	20250115	153000	41457480	15720	15720	15720	15720	313
282	20250115	152900	36537120	15860	15860	15860	15860	0
283	20250115	152800	36537120	15860	15860	15860	15860	0
284	20250115	152700	36537120	15860	15860	15860	15860	0
285	20250115	152600	36537120	15860	15860	15860	15860	0
286	20250115	152500	36537120	15860	15860	15860	15860	0
287	20250115	152400	36537120	15860	15860	15860	15860	0
288	20250115	152300	36537120	15860	15860	15860	15860	0
289	20250115	152200	36537120	15860	15860	15860	15860	0
290	20250115	152100	36537120	15860	15860	15860	15860	0
291	20250115	152000	36537120	15860	15860	15860	15860	0
292	20250115	151900	36537120	15860	15860	15860	15860	1
293	20250115	151800	36521260	15770	15770	15770	15770	100
294	20250115	151700	34944260	15860	15860	15860	15860	1
295	20250115	151600	34928400	15770	15770	15770	15770	0
296	20250115	151500	34928400	15770	15780	15780	15770	302
297	20250115	151400	30165800	15780	15790	15790	15780	3
298	20250115	151300	30118440	15870	15870	15870	15870	0
299	20250115	151200	30118440	15870	15850	15870	15850	2
300	20250115	151100	30086720	15850	15850	15850	15850	4
301	20250115	151000	30023320	15790	15790	15790	15790	0
302	20250115	150900	30023320	15790	15790	15790	15790	1
303	20250115	150800	30007530	15840	15840	15840	15840	0
304	20250115	150700	30007530	15840	15840	15840	15840	0
305	20250115	150600	30007530	15840	15840	15840	15840	47
306	20250115	150500	29263050	15840	15840	15840	15840	3
307	20250115	150400	29215530	15840	15840	15840	15840	2
308	20250115	150300	29183850	15840	15840	15840	15840	0
309	20250115	150200	29183850	15840	15840	15840	15840	0
310	20250115	150100	29183850	15840	15840	15840	15840	1
311	20250115	150000	29168010	15790	15790	15790	15790	30
312	20250115	145900	28694310	15790	15790	15790	15790	1
313	20250115	145800	28678520	15750	15750	15750	15750	0
314	20250115	145700	28678520	15750	15750	15750	15750	0
315	20250115	145600	28678520	15750	15750	15750	15750	0
316	20250115	145500	28678520	15750	15750	15750	15750	0
317	20250115	145400	28678520	15750	15750	15750	15750	0
318	20250115	145300	28678520	15750	15750	15750	15750	0
319	20250115	145200	28678520	15750	15750	15750	15750	0
320	20250115	145100	28678520	15750	15750	15750	15750	0
321	20250115	145000	28678520	15750	15750	15750	15750	0
322	20250115	144900	28678520	15750	15750	15750	15750	0
323	20250115	144800	28678520	15750	15750	15750	15750	0
324	20250115	144700	28678520	15750	15750	15750	15750	0
325	20250115	144600	28678520	15750	15750	15750	15750	7
326	20250115	144500	28568270	15820	15820	15820	15820	0
327	20250115	144400	28568270	15820	15820	15820	15820	0
328	20250115	144300	28568270	15820	15820	15820	15820	0
329	20250115	144200	28568270	15820	15820	15870	15820	18
330	20250115	144100	28283210	15750	15750	15750	15750	0
331	20250115	144000	28283210	15750	15750	15750	15750	0
332	20250115	143900	28283210	15750	15750	15750	15750	0
333	20250115	143800	28283210	15750	15750	15750	15750	0
334	20250115	143700	28283210	15750	15750	15750	15750	0
335	20250115	143600	28283210	15750	15750	15750	15750	0
336	20250115	143500	28283210	15750	15750	15750	15750	0
337	20250115	143400	28283210	15750	15750	15750	15750	0
338	20250115	143300	28283210	15750	15750	15750	15750	0
339	20250115	143200	28283210	15750	15770	15770	15740	32
340	20250115	143100	27779200	15870	15870	15870	15870	0
341	20250115	143000	27779200	15870	15870	15870	15870	0
342	20250115	142900	27779200	15870	15870	15870	15870	0
343	20250115	142800	27779200	15870	15870	15870	15870	0
344	20250115	142700	27779200	15870	15870	15870	15870	0
345	20250115	142600	27779200	15870	15870	15870	15870	0
346	20250115	142500	27779200	15870	15870	15870	15870	0
347	20250115	142400	27779200	15870	15870	15870	15870	0
348	20250115	142300	27779200	15870	15870	15870	15870	1
349	20250115	142200	27763330	15870	15870	15870	15870	0
350	20250115	142100	27763330	15870	15860	15870	15860	20
351	20250115	142000	27445960	15860	15860	15860	15860	0
352	20250115	141900	27445960	15860	15860	15860	15860	0
353	20250115	141800	27445960	15860	15820	15860	15820	2
354	20250115	141700	27414280	15760	15760	15760	15760	0
355	20250115	141600	27414280	15760	15760	15760	15760	0
356	20250115	141500	27414280	15760	15760	15760	15760	0
357	20250115	141400	27414280	15760	15760	15760	15760	10
358	20250115	141300	27256680	15820	15820	15820	15820	23
359	20250115	141200	26892820	15820	15820	15820	15820	0
360	20250115	141100	26892820	15820	15820	15820	15820	0
361	20250115	141000	26892820	15820	15820	15820	15820	0
362	20250115	140900	26892820	15820	15820	15820	15820	0
363	20250115	140800	26892820	15820	15820	15820	15820	0
364	20250115	140700	26892820	15820	15820	15820	15820	1
365	20250115	140600	26877000	15880	15880	15880	15880	0
366	20250115	140500	26877000	15880	15880	15880	15880	0
367	20250115	140400	26877000	15880	15880	15880	15880	0
368	20250115	140300	26877000	15880	15880	15880	15880	0
369	20250115	140200	26877000	15880	15880	15880	15880	0
370	20250115	140100	26877000	15880	15880	15880	15880	0
371	20250115	140000	26877000	15880	15880	15880	15880	0
372	20250115	135900	26877000	15880	15880	15880	15880	0
373	20250115	135800	26877000	15880	15880	15880	15880	0
374	20250115	135700	26877000	15880	15880	15880	15880	0
375	20250115	135600	26877000	15880	15880	15880	15880	0
376	20250115	135500	26877000	15880	15880	15880	15880	0
377	20250115	135400	26877000	15880	15880	15880	15880	0
378	20250115	135300	26877000	15880	15880	15880	15880	0
379	20250115	135200	26877000	15880	15880	15880	15880	0
380	20250115	135100	26877000	15880	15880	15880	15880	0
381	20250115	135000	26877000	15880	15810	15880	15810	24
382	20250115	134900	26496080	15880	15880	15880	15880	0
383	20250115	134800	26496080	15880	15880	15880	15880	0
384	20250115	134700	26496080	15880	15880	15880	15880	0
385	20250115	134600	26496080	15880	15880	15880	15880	0
386	20250115	134500	26496080	15880	15880	15880	15880	0
387	20250115	134400	26496080	15880	15880	15880	15880	0
388	20250115	134300	26496080	15880	15880	15880	15880	0
389	20250115	134200	26496080	15880	15880	15880	15880	0
390	20250115	134100	26496080	15880	15880	15880	15880	0
391	20250115	134000	26496080	15880	15880	15880	15880	0
392	20250115	133900	26496080	15880	15880	15880	15880	0
393	20250115	133800	26496080	15880	15880	15880	15880	0
394	20250115	133700	26496080	15880	15880	15880	15880	0
395	20250115	133600	26496080	15880	15880	15880	15880	0
396	20250115	133500	26496080	15880	15880	15880	15880	0
397	20250115	133400	26496080	15880	15880	15880	15880	0
398	20250115	133300	26496080	15880	15880	15880	15880	0
399	20250115	133200	26496080	15880	15880	15880	15880	1
400	20250115	133100	26480200	15880	15880	15880	15880	0
401	20250115	133000	26480200	15880	15880	15880	15880	0
402	20250115	132900	26480200	15880	15880	15880	15880	0
403	20250115	132800	26480200	15880	15880	15880	15880	0
404	20250115	132700	26480200	15880	15880	15880	15880	0
405	20250115	132600	26480200	15880	15820	15880	15820	53
406	20250115	132500	25639160	15870	15870	15870	15870	0
407	20250115	132400	25639160	15870	15870	15870	15870	0
408	20250115	132300	25639160	15870	15870	15870	15870	0
409	20250115	132200	25639160	15870	15870	15870	15870	0
410	20250115	132100	25639160	15870	15870	15870	15870	0
411	20250115	132000	25639160	15870	15870	15870	15870	1
412	20250115	131900	25623290	15760	15760	15760	15760	0
413	20250115	131800	25623290	15760	15760	15760	15760	0
414	20250115	131700	25623290	15760	15760	15760	15760	0
415	20250115	131600	25623290	15760	15760	15760	15760	0
416	20250115	131500	25623290	15760	15760	15760	15760	0
417	20250115	131400	25623290	15760	15760	15760	15760	0
418	20250115	131300	25623290	15760	15760	15760	15760	0
419	20250115	131200	25623290	15760	15760	15760	15760	0
420	20250115	131100	25623290	15760	15760	15760	15760	0
421	20250115	131000	25623290	15760	15760	15760	15760	3
422	20250115	130900	25576010	15760	15760	15760	15760	0
423	20250115	130800	25576010	15760	15760	15760	15760	0
424	20250115	130700	25576010	15760	15760	15760	15760	0
425	20250115	130600	25576010	15760	15760	15760	15760	0
426	20250115	130500	25576010	15760	15760	15760	15760	0
427	20250115	130400	25576010	15760	15760	15760	15760	0
428	20250115	130300	25576010	15760	15760	15760	15760	0
429	20250115	130200	25576010	15760	15760	15760	15760	0
430	20250115	130100	25576010	15760	15760	15760	15760	0
431	20250115	130000	25576010	15760	15760	15760	15760	0
432	20250115	125900	25576010	15760	15760	15760	15760	0
433	20250115	125800	25576010	15760	15760	15760	15760	0
434	20250115	125700	25576010	15760	15760	15760	15760	0
435	20250115	125600	25576010	15760	15760	15760	15760	0
436	20250115	125500	25576010	15760	15760	15760	15760	0
437	20250115	125400	25576010	15760	15760	15760	15760	0
438	20250115	125300	25576010	15760	15760	15760	15760	0
439	20250115	125200	25576010	15760	15760	15760	15760	0
440	20250115	125100	25576010	15760	15770	15770	15760	40
441	20250115	125000	24945280	15880	15880	15880	15880	0
442	20250115	124900	24945280	15880	15880	15880	15880	0
443	20250115	124800	24945280	15880	15880	15880	15880	0
444	20250115	124700	24945280	15880	15880	15880	15880	5
445	20250115	124600	24865880	15880	15880	15880	15880	0
446	20250115	124500	24865880	15880	15880	15880	15880	0
447	20250115	124400	24865880	15880	15880	15880	15880	0
448	20250115	124300	24865880	15880	15880	15880	15880	6
449	20250115	124200	24770600	15880	15880	15880	15880	0
450	20250115	124100	24770600	15880	15880	15880	15880	19
451	20250115	124000	24468880	15850	15850	15850	15850	0
452	20250115	123900	24468880	15850	15850	15850	15850	0
453	20250115	123800	24468880	15850	15850	15850	15850	0
454	20250115	123700	24468880	15850	15850	15850	15850	0
455	20250115	123600	24468880	15850	15850	15850	15850	0
456	20250115	123500	24468880	15850	15850	15850	15850	0
457	20250115	123400	24468880	15850	15850	15850	15850	0
458	20250115	123300	24468880	15850	15850	15850	15850	0
459	20250115	123200	24468880	15850	15850	15850	15850	0
460	20250115	123100	24468880	15850	15850	15850	15850	0
461	20250115	123000	24468880	15850	15850	15850	15850	0
462	20250115	122900	24468880	15850	15850	15850	15850	3
463	20250115	122800	24421330	15850	15850	15850	15850	11
464	20250115	122700	24246980	15880	15880	15880	15880	0
465	20250115	122600	24246980	15880	15880	15880	15880	0
466	20250115	122500	24246980	15880	15880	15880	15880	0
467	20250115	122400	24246980	15880	15880	15880	15880	0
468	20250115	122300	24246980	15880	15880	15880	15880	0
469	20250115	122200	24246980	15880	15880	15880	15880	0
470	20250115	122100	24246980	15880	15880	15880	15880	0
471	20250115	122000	24246980	15880	15840	15880	15840	3
472	20250115	121900	24199380	15890	15890	15890	15890	0
473	20250115	121800	24199380	15890	15890	15890	15890	0
474	20250115	121700	24199380	15890	15890	15890	15890	0
475	20250115	121600	24199380	15890	15890	15890	15890	0
476	20250115	121500	24199380	15890	15890	15890	15890	0
477	20250115	121400	24199380	15890	15890	15890	15890	0
478	20250115	121300	24199380	15890	15890	15890	15890	0
479	20250115	121200	24199380	15890	15890	15890	15890	0
480	20250115	121100	24199380	15890	15890	15890	15890	0
481	20250115	121000	24199380	15890	15890	15890	15890	0
482	20250115	120900	24199380	15890	15890	15890	15890	0
483	20250115	120800	24199380	15890	15890	15890	15890	0
484	20250115	120700	24199380	15890	15890	15890	15890	0
485	20250115	120600	24199380	15890	15890	15890	15890	0
486	20250115	120500	24199380	15890	15890	15890	15890	0
487	20250115	120400	24199380	15890	15890	15890	15890	0
488	20250115	120300	24199380	15890	15890	15890	15890	0
489	20250115	120200	24199380	15890	15890	15890	15890	0
490	20250115	120100	24199380	15890	15890	15890	15890	0
491	20250115	120000	24199380	15890	15890	15890	15890	0
492	20250115	115900	24199380	15890	15890	15890	15890	0
493	20250115	115800	24199380	15890	15890	15890	15890	0
494	20250115	115700	24199380	15890	15890	15890	15890	1
495	20250115	115600	24183490	15770	15770	15770	15770	0
496	20250115	115500	24183490	15770	15770	15770	15770	0
497	20250115	115400	24183490	15770	15780	15780	15770	16
498	20250115	115300	23931090	15890	15890	15890	15890	0
499	20250115	115200	23931090	15890	15890	15890	15890	0
500	20250115	115100	23931090	15890	15890	15890	15890	0
501	20250115	115000	23931090	15890	15890	15890	15890	0
502	20250115	114900	23931090	15890	15890	15890	15890	0
503	20250115	114800	23931090	15890	15890	15890	15890	0
504	20250115	114700	23931090	15890	15890	15890	15890	0
505	20250115	114600	23931090	15890	15890	15890	15890	0
506	20250115	114500	23931090	15890	15890	15890	15890	0
507	20250115	114400	23931090	15890	15890	15890	15890	0
508	20250115	114300	23931090	15890	15890	15890	15890	0
509	20250115	114200	23931090	15890	15890	15890	15890	6
510	20250115	114100	23835750	15890	15890	15890	15890	0
511	20250115	114000	23835750	15890	15890	15890	15890	0
512	20250115	113900	23835750	15890	15890	15890	15890	0
513	20250115	113800	23835750	15890	15890	15890	15890	0
514	20250115	113700	23835750	15890	15890	15890	15890	0
515	20250115	113600	23835750	15890	15890	15890	15890	0
516	20250115	113500	23835750	15890	15890	15890	15890	1
517	20250115	113400	23819860	15780	15780	15780	15780	0
518	20250115	113300	23819860	15780	15780	15780	15780	0
519	20250115	113200	23819860	15780	15780	15780	15780	0
520	20250115	113100	23819860	15780	15780	15780	15780	0
521	20250115	113000	23819860	15780	15780	15780	15780	0
522	20250115	112900	23819860	15780	15780	15780	15780	0
523	20250115	112800	23819860	15780	15780	15780	15780	0
524	20250115	112700	23819860	15780	15780	15780	15780	0
525	20250115	112600	23819860	15780	15780	15780	15780	0
526	20250115	112500	23819860	15780	15780	15780	15780	0
527	20250115	112400	23819860	15780	15780	15780	15780	0
528	20250115	112300	23819860	15780	15780	15780	15780	0
529	20250115	112200	23819860	15780	15830	15830	15780	250
530	20250115	112100	19874810	15880	15880	15880	15880	0
531	20250115	112000	19874810	15880	15880	15880	15880	0
532	20250115	111900	19874810	15880	15880	15880	15880	0
533	20250115	111800	19874810	15880	15880	15880	15880	7
534	20250115	111700	19763650	15880	15880	15880	15880	0
535	20250115	111600	19763650	15880	15880	15880	15880	7
536	20250115	111500	19652490	15890	15890	15890	15890	0
537	20250115	111400	19652490	15890	15890	15890	15890	0
538	20250115	111300	19652490	15890	15890	15890	15890	0
539	20250115	111200	19652490	15890	15890	15890	15890	0
540	20250115	111100	19652490	15890	15890	15890	15890	0
541	20250115	111000	19652490	15890	15890	15890	15890	1
542	20250115	110900	19636600	15860	15860	15860	15860	8
543	20250115	110800	19509720	15860	15860	15860	15860	0
544	20250115	110700	19509720	15860	15860	15860	15860	0
545	20250115	110600	19509720	15860	15860	15860	15860	0
546	20250115	110500	19509720	15860	15860	15860	15860	0
547	20250115	110400	19509720	15860	15860	15860	15860	0
548	20250115	110300	19509720	15860	15860	15860	15860	0
549	20250115	110200	19509720	15860	15860	15860	15860	1
550	20250115	110100	19493860	15810	15810	15810	15810	3
551	20250115	110000	19446430	15810	15810	15810	15810	0
552	20250115	105900	19446430	15810	15820	15820	15810	10
553	20250115	105800	19288240	15860	15860	15860	15860	0
554	20250115	105700	19288240	15860	15860	15860	15860	0
555	20250115	105600	19288240	15860	15860	15860	15860	0
556	20250115	105500	19288240	15860	15860	15860	15860	0
557	20250115	105400	19288240	15860	15860	15860	15860	0
558	20250115	105300	19288240	15860	15860	15860	15860	0
559	20250115	105200	19288240	15860	15860	15860	15860	0
560	20250115	105100	19288240	15860	15860	15860	15860	0
561	20250115	105000	19288240	15860	15860	15860	15860	0
562	20250115	104900	19288240	15860	15860	15860	15860	0
563	20250115	104800	19288240	15860	15860	15860	15860	0
564	20250115	104700	19288240	15860	15860	15860	15860	0
565	20250115	104600	19288240	15860	15860	15860	15860	4
566	20250115	104500	19224800	15860	15860	15860	15860	0
567	20250115	104400	19224800	15860	15860	15860	15860	0
568	20250115	104300	19224800	15860	15850	15860	15850	4
569	20250115	104200	19161390	15750	15750	15750	15750	0
570	20250115	104100	19161390	15750	15750	15750	15750	0
571	20250115	104000	19161390	15750	15750	15750	15750	0
572	20250115	103900	19161390	15750	15750	15750	15750	5
573	20250115	103800	19082640	15750	15750	15750	15750	0
574	20250115	103700	19082640	15750	15750	15750	15750	2
575	20250115	103600	19051140	15870	15870	15870	15870	2
576	20250115	103500	19019400	15760	15760	15760	15760	2
577	20250115	103400	18987880	15870	15870	15870	15870	0
578	20250115	103300	18987880	15870	15870	15870	15870	0
579	20250115	103200	18987880	15870	15870	15870	15870	1
580	20250115	103100	18972010	15760	15760	15760	15760	36
581	20250115	103000	18404650	15890	15890	15890	15890	0
582	20250115	102900	18404650	15890	15890	15890	15890	0
583	20250115	102800	18404650	15890	15890	15890	15890	0
584	20250115	102700	18404650	15890	15890	15890	15890	0
585	20250115	102600	18404650	15890	15890	15890	15890	1
586	20250115	102500	18388760	15890	15890	15890	15890	33
587	20250115	102400	17864390	15900	15900	15900	15900	0
588	20250115	102300	17864390	15900	15900	15900	15900	0
589	20250115	102200	17864390	15900	15900	15900	15900	0
590	20250115	102100	17864390	15900	15900	15900	15900	1
591	20250115	102000	17848490	15890	15880	15890	15880	2
592	20250115	101900	17816720	15880	15880	15880	15880	0
593	20250115	101800	17816720	15880	15880	15880	15880	0
594	20250115	101700	17816720	15880	15880	15880	15880	0
595	20250115	101600	17816720	15880	15880	15880	15880	0
596	20250115	101500	17816720	15880	15760	15880	15760	37
597	20250115	101400	17233480	15900	15900	15900	15900	0
598	20250115	101300	17233480	15900	15900	15900	15900	0
599	20250115	101200	17233480	15900	15900	15900	15900	0
600	20250115	101100	17233480	15900	15900	15900	15900	0
601	20250115	101000	17233480	15900	15710	15900	15700	43
602	20250115	100900	16552490	15900	15710	15900	15710	9
603	20250115	100800	16409630	15710	15700	15710	15700	172
604	20250115	100700	13709090	15700	15700	15700	15700	30
605	20250115	100600	13238090	15700	15700	15700	15700	0
606	20250115	100500	13238090	15700	15700	15700	15700	0
607	20250115	100400	13238090	15700	15700	15700	15700	0
608	20250115	100300	13238090	15700	15570	15700	15570	484
609	20250115	100200	5696490	15570	15570	15570	15570	0
610	20250115	100100	5696490	15570	15570	15570	15570	0
611	20250115	100000	5696490	15570	15570	15570	15570	50
612	20250115	095900	4917990	15580	15580	15580	15580	0
613	20250115	095800	4917990	15580	15580	15580	15580	0
614	20250115	095700	4917990	15580	15580	15580	15580	0
615	20250115	095600	4917990	15580	15580	15580	15580	0
616	20250115	095500	4917990	15580	15580	15580	15580	0
617	20250115	095400	4917990	15580	15580	15580	15580	0
618	20250115	095300	4917990	15580	15580	15580	15580	0
619	20250115	095200	4917990	15580	15580	15580	15580	0
620	20250115	095100	4917990	15580	15580	15580	15580	0
621	20250115	095000	4917990	15580	15580	15580	15580	0
622	20250115	094900	4917990	15580	15580	15580	15580	0
623	20250115	094800	4917990	15580	15580	15580	15580	0
624	20250115	094700	4917990	15580	15580	15580	15580	0
625	20250115	094600	4917990	15580	15580	15580	15580	0
626	20250115	094500	4917990	15580	15580	15580	15580	0
627	20250115	094400	4917990	15580	15580	15580	15580	0
628	20250115	094300	4917990	15580	15580	15580	15580	3
629	20250115	094200	4871250	15570	15560	15570	15560	153
630	20250115	094100	2489050	15570	15570	15570	15570	0
631	20250115	094000	2489050	15570	15570	15570	15570	0
632	20250115	093900	2489050	15570	15570	15570	15570	0
633	20250115	093800	2489050	15570	15570	15570	15570	0
634	20250115	093700	2489050	15570	15570	15570	15570	0
635	20250115	093600	2489050	15570	15570	15570	15570	0
636	20250115	093500	2489050	15570	15570	15570	15570	0
637	20250115	093400	2489050	15570	15570	15570	15570	0
638	20250115	093300	2489050	15570	15570	15570	15570	0
639	20250115	093200	2489050	15570	15570	15570	15570	0
640	20250115	093100	2489050	15570	15570	15570	15570	0
641	20250115	093000	2489050	15570	15570	15570	15570	0
642	20250115	092900	2489050	15570	15570	15570	15570	0
643	20250115	092800	2489050	15570	15570	15570	15570	0
644	20250115	092700	2489050	15570	15570	15570	15570	0
645	20250115	092600	2489050	15570	15570	15570	15570	0
646	20250115	092500	2489050	15570	15570	15570	15570	0
647	20250115	092400	2489050	15570	15570	15570	15570	0
648	20250115	092300	2489050	15570	15570	15570	15570	0
649	20250115	092200	2489050	15570	15570	15570	15570	0
650	20250115	092100	2489050	15570	15570	15570	15570	0
651	20250115	092000	2489050	15570	15570	15570	15570	0
652	20250115	091900	2489050	15570	15570	15570	15570	0
653	20250115	091800	2489050	15570	15570	15570	15570	0
654	20250115	091700	2489050	15570	15570	15570	15570	1
655	20250115	091600	2473480	15560	15560	15560	15560	1
656	20250115	091500	2457920	15570	15570	15570	15570	0
657	20250115	091400	2457920	15570	15570	15570	15570	0
658	20250115	091300	2457920	15570	15500	15570	15500	35
659	20250115	091200	1913360	15560	15560	15560	15560	0
660	20250115	091100	1913360	15560	15560	15560	15560	0
661	20250115	091000	1913360	15560	15560	15560	15560	100
662	20250115	090900	357360	15560	15560	15560	15560	0
663	20250115	090800	357360	15560	15560	15560	15560	0
664	20250115	090700	357360	15560	15560	15560	15560	0
665	20250115	090600	357360	15560	15560	15560	15560	0
666	20250115	090500	357360	15560	15560	15560	15560	0
667	20250115	090400	357360	15560	15560	15560	15560	0
668	20250115	090300	357360	15560	15560	15560	15560	0
669	20250115	090200	357360	15560	15560	15560	15560	0
670	20250115	090100	357360	15560	15560	15560	15560	7
671	20250115	090000	248440	15570	15400	15570	15400	16