KissMeData/003120/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	183900	92227680	15610	15610	15610	15610	172
3	20250123	183800	92227680	15610	15610	15610	15610	0
4	20250123	183700	92227680	15610	15610	15610	15610	0
5	20250123	183600	92227680	15610	15610	15610	15610	0
6	20250123	183500	92227680	15610	15610	15610	15610	0
7	20250123	183400	92227680	15610	15610	15610	15610	0
8	20250123	183300	92227680	15610	15610	15610	15610	0
9	20250123	183200	92227680	15610	15610	15610	15610	0
10	20250123	183100	92227680	15610	15610	15610	15610	0
11	20250123	183000	92227680	15610	15610	15610	15610	0
12	20250123	182900	92227680	15610	15610	15610	15610	0
13	20250123	182800	92227680	15610	15610	15610	15610	0
14	20250123	182700	92227680	15610	15610	15610	15610	0
15	20250123	182600	92227680	15610	15610	15610	15610	0
16	20250123	182500	92227680	15610	15610	15610	15610	0
17	20250123	182400	92227680	15610	15610	15610	15610	0
18	20250123	182300	92227680	15610	15610	15610	15610	0
19	20250123	182200	92227680	15610	15610	15610	15610	0
20	20250123	182100	92227680	15610	15610	15610	15610	0
21	20250123	182000	92227680	15610	15610	15610	15610	0
22	20250123	181900	92227680	15610	15610	15610	15610	0
23	20250123	181800	92227680	15610	15610	15610	15610	0
24	20250123	181700	92227680	15610	15610	15610	15610	0
25	20250123	181600	92227680	15610	15610	15610	15610	0
26	20250123	181500	92227680	15610	15610	15610	15610	0
27	20250123	181400	92227680	15610	15610	15610	15610	0
28	20250123	181300	92227680	15610	15610	15610	15610	0
29	20250123	181200	92227680	15610	15610	15610	15610	0
30	20250123	181100	92227680	15610	15610	15610	15610	0
31	20250123	181000	92227680	15610	15610	15610	15610	0
32	20250123	180900	92227680	15610	15610	15610	15610	172
33	20250123	180800	92227680	15610	15610	15610	15610	0
34	20250123	180700	92227680	15610	15610	15610	15610	0
35	20250123	180600	92227680	15610	15610	15610	15610	0
36	20250123	180500	92227680	15610	15610	15610	15610	0
37	20250123	180400	92227680	15610	15610	15610	15610	0
38	20250123	180300	92227680	15610	15610	15610	15610	0
39	20250123	180200	92227680	15610	15610	15610	15610	0
40	20250123	180100	92227680	15610	15610	15610	15610	0
41	20250123	180000	92227680	15610	15610	15610	15610	0
42	20250123	175900	92227680	15610	15610	15610	15610	0
43	20250123	175800	92227680	15610	15610	15610	15610	0
44	20250123	175700	92227680	15610	15610	15610	15610	0
45	20250123	175600	92227680	15610	15610	15610	15610	0
46	20250123	175500	92227680	15610	15610	15610	15610	0
47	20250123	175400	92227680	15610	15610	15610	15610	0
48	20250123	175300	92227680	15610	15610	15610	15610	0
49	20250123	175200	92227680	15610	15610	15610	15610	0
50	20250123	175100	92227680	15610	15610	15610	15610	0
51	20250123	175000	92227680	15610	15610	15610	15610	0
52	20250123	174900	92227680	15610	15610	15610	15610	0
53	20250123	174800	92227680	15610	15610	15610	15610	0
54	20250123	174700	92227680	15610	15610	15610	15610	0
55	20250123	174600	92227680	15610	15610	15610	15610	0
56	20250123	174500	92227680	15610	15610	15610	15610	0
57	20250123	174400	92227680	15610	15610	15610	15610	0
58	20250123	174300	92227680	15610	15610	15610	15610	0
59	20250123	174200	92227680	15610	15610	15610	15610	0
60	20250123	174100	92227680	15610	15610	15610	15610	0
61	20250123	174000	92227680	15610	15610	15610	15610	0
62	20250123	173900	92227680	15610	15610	15610	15610	172
63	20250123	173800	92227680	15610	15610	15610	15610	0
64	20250123	173700	92227680	15610	15610	15610	15610	0
65	20250123	173600	92227680	15610	15610	15610	15610	0
66	20250123	173500	92227680	15610	15610	15610	15610	0
67	20250123	173400	92227680	15610	15610	15610	15610	0
68	20250123	173300	92227680	15610	15610	15610	15610	0
69	20250123	173200	92227680	15610	15610	15610	15610	0
70	20250123	173100	92227680	15610	15610	15610	15610	0
71	20250123	173000	92227680	15610	15610	15610	15610	0
72	20250123	172900	92227680	15610	15610	15610	15610	0
73	20250123	172800	92227680	15610	15610	15610	15610	0
74	20250123	172700	92227680	15610	15610	15610	15610	0
75	20250123	172600	92227680	15610	15610	15610	15610	0
76	20250123	172500	92227680	15610	15610	15610	15610	0
77	20250123	172400	92227680	15610	15610	15610	15610	0
78	20250123	172300	92227680	15610	15610	15610	15610	0
79	20250123	172200	92227680	15610	15610	15610	15610	0
80	20250123	172100	92227680	15610	15610	15610	15610	0
81	20250123	172000	92227680	15610	15610	15610	15610	0
82	20250123	171900	92227680	15610	15610	15610	15610	0
83	20250123	171800	92227680	15610	15610	15610	15610	0
84	20250123	171700	92227680	15610	15610	15610	15610	0
85	20250123	171600	92227680	15610	15610	15610	15610	0
86	20250123	171500	92227680	15610	15610	15610	15610	0
87	20250123	171400	92227680	15610	15610	15610	15610	0
88	20250123	171300	92227680	15610	15610	15610	15610	0
89	20250123	171200	92227680	15610	15610	15610	15610	0
90	20250123	171100	92227680	15610	15610	15610	15610	0
91	20250123	171000	92227680	15610	15610	15610	15610	0
92	20250123	170900	92227680	15610	15610	15610	15610	172
93	20250123	170800	92227680	15610	15610	15610	15610	0
94	20250123	170700	92227680	15610	15610	15610	15610	0
95	20250123	170600	92227680	15610	15610	15610	15610	0
96	20250123	170500	92227680	15610	15610	15610	15610	0
97	20250123	170400	92227680	15610	15610	15610	15610	0
98	20250123	170300	92227680	15610	15610	15610	15610	0
99	20250123	170200	92227680	15610	15610	15610	15610	0
100	20250123	170100	92227680	15610	15610	15610	15610	0
101	20250123	170000	92227680	15610	15610	15610	15610	0
102	20250123	165900	92227680	15610	15610	15610	15610	0
103	20250123	165800	92227680	15610	15610	15610	15610	0
104	20250123	165700	92227680	15610	15610	15610	15610	0
105	20250123	165600	92227680	15610	15610	15610	15610	0
106	20250123	165500	92227680	15610	15610	15610	15610	0
107	20250123	165400	92227680	15610	15610	15610	15610	0
108	20250123	165300	92227680	15610	15610	15610	15610	0
109	20250123	165200	92227680	15610	15610	15610	15610	0
110	20250123	165100	92227680	15610	15610	15610	15610	0
111	20250123	165000	92227680	15610	15610	15610	15610	0
112	20250123	164900	92227680	15610	15610	15610	15610	0
113	20250123	164800	92227680	15610	15610	15610	15610	0
114	20250123	164700	92227680	15610	15610	15610	15610	0
115	20250123	164600	92227680	15610	15610	15610	15610	0
116	20250123	164500	92227680	15610	15610	15610	15610	0
117	20250123	164400	92227680	15610	15610	15610	15610	0
118	20250123	164300	92227680	15610	15610	15610	15610	0
119	20250123	164200	92227680	15610	15610	15610	15610	0
120	20250123	164100	92227680	15610	15610	15610	15610	0
121	20250123	164000	92227680	15610	15610	15610	15610	0
122	20250123	163900	92227680	15610	15610	15610	15610	172
123	20250123	163800	92227680	15610	15610	15610	15610	0
124	20250123	163700	92227680	15610	15610	15610	15610	0
125	20250123	163600	92227680	15610	15610	15610	15610	0
126	20250123	163500	92227680	15610	15610	15610	15610	0
127	20250123	163400	92227680	15610	15610	15610	15610	0
128	20250123	163300	92227680	15610	15610	15610	15610	0
129	20250123	163200	92227680	15610	15610	15610	15610	0
130	20250123	163100	92227680	15610	15610	15610	15610	0
131	20250123	163000	92227680	15610	15610	15610	15610	0
132	20250123	162900	92227680	15610	15610	15610	15610	0
133	20250123	162800	92227680	15610	15610	15610	15610	0
134	20250123	162700	92227680	15610	15610	15610	15610	0
135	20250123	162600	92227680	15610	15610	15610	15610	0
136	20250123	162500	92227680	15610	15610	15610	15610	0
137	20250123	162400	92227680	15610	15610	15610	15610	0
138	20250123	162300	92227680	15610	15610	15610	15610	0
139	20250123	162200	92227680	15610	15610	15610	15610	0
140	20250123	162100	92227680	15610	15610	15610	15610	0
141	20250123	162000	92227680	15610	15610	15610	15610	0
142	20250123	161900	92227680	15610	15610	15610	15610	0
143	20250123	161800	92227680	15610	15610	15610	15610	0
144	20250123	161700	92227680	15610	15610	15610	15610	0
145	20250123	161600	92227680	15610	15610	15610	15610	0
146	20250123	161500	92227680	15610	15610	15610	15610	0
147	20250123	161400	92227680	15610	15610	15610	15610	0
148	20250123	161300	92227680	15610	15610	15610	15610	0
149	20250123	161200	92227680	15610	15610	15610	15610	0
150	20250123	161100	92227680	15610	15610	15610	15610	0
151	20250123	161000	92227680	15610	15610	15610	15610	0
152	20250123	160900	92227680	15610	15610	15610	15610	172
153	20250123	160800	92227680	15610	15610	15610	15610	0
154	20250123	160700	92227680	15610	15610	15610	15610	0
155	20250123	160600	92227680	15610	15610	15610	15610	0
156	20250123	160500	92227680	15610	15610	15610	15610	0
157	20250123	160400	92227680	15610	15610	15610	15610	0
158	20250123	160300	92227680	15610	15610	15610	15610	0
159	20250123	160200	92227680	15610	15610	15610	15610	0
160	20250123	160100	92227680	15610	15610	15610	15610	0
161	20250123	160000	92227680	15610	15610	15610	15610	0
162	20250123	155900	92227680	15610	15610	15610	15610	0
163	20250123	155800	92227680	15610	15610	15610	15610	0
164	20250123	155700	92227680	15610	15610	15610	15610	0
165	20250123	155600	92227680	15610	15610	15610	15610	0
166	20250123	155500	92227680	15610	15610	15610	15610	0
167	20250123	155400	92227680	15610	15610	15610	15610	0
168	20250123	155300	92227680	15610	15610	15610	15610	0
169	20250123	155200	92227680	15610	15610	15610	15610	0
170	20250123	155100	92227680	15610	15610	15610	15610	0
171	20250123	155000	92227680	15610	15610	15610	15610	0
172	20250123	154900	92227680	15610	15610	15610	15610	0
173	20250123	154800	92227680	15610	15610	15610	15610	0
174	20250123	154700	92227680	15610	15610	15610	15610	0
175	20250123	154600	92227680	15610	15610	15610	15610	0
176	20250123	154500	92227680	15610	15610	15610	15610	0
177	20250123	154400	92227680	15610	15610	15610	15610	0
178	20250123	154300	92227680	15610	15610	15610	15610	0
179	20250123	154200	92227680	15610	15610	15610	15610	0
180	20250123	154100	92227680	15610	15610	15610	15610	0
181	20250123	154000	92227680	15610	15610	15610	15610	0
182	20250123	153900	92227680	15610	15610	15610	15610	172
183	20250123	153800	92227680	15610	15610	15610	15610	0
184	20250123	153700	92227680	15610	15610	15610	15610	0
185	20250123	153600	92227680	15610	15610	15610	15610	0
186	20250123	153500	92227680	15610	15610	15610	15610	0
187	20250123	153400	92227680	15610	15610	15610	15610	0
188	20250123	153300	92227680	15610	15610	15610	15610	0
189	20250123	153200	92227680	15610	15610	15610	15610	0
190	20250123	153100	92227680	15610	15610	15610	15610	0
191	20250123	153000	92227680	15610	15610	15610	15610	172
192	20250123	152900	89542760	15610	15610	15610	15610	0
193	20250123	152800	89542760	15610	15610	15610	15610	0
194	20250123	152700	89542760	15610	15610	15610	15610	0
195	20250123	152600	89542760	15610	15610	15610	15610	0
196	20250123	152500	89542760	15610	15610	15610	15610	0
197	20250123	152400	89542760	15610	15610	15610	15610	0
198	20250123	152300	89542760	15610	15610	15610	15610	0
199	20250123	152200	89542760	15610	15610	15610	15610	0
200	20250123	152100	89542760	15610	15610	15610	15610	0
201	20250123	152000	89542760	15610	15610	15610	15610	0
202	20250123	151900	89542760	15610	15630	15630	15610	40
203	20250123	151800	88917920	15630	15630	15630	15630	0
204	20250123	151700	88917920	15630	15630	15630	15630	0
205	20250123	151600	88917920	15630	15630	15630	15630	0
206	20250123	151500	88917920	15630	15630	15630	15630	1
207	20250123	151400	88902290	15630	15630	15630	15630	0
208	20250123	151300	88902290	15630	15630	15630	15630	0
209	20250123	151200	88902290	15630	15640	15640	15630	3
210	20250123	151100	88855380	15620	15620	15620	15620	0
211	20250123	151000	88855380	15620	15630	15630	15620	15
212	20250123	150900	88620940	15640	15640	15640	15640	1
213	20250123	150800	88605300	15610	15610	15610	15610	1
214	20250123	150700	88589690	15630	15610	15630	15610	16
215	20250123	150600	88339710	15610	15640	15640	15610	23
216	20250123	150500	87980060	15640	15640	15640	15640	30
217	20250123	150400	87510860	15630	15630	15630	15630	32
218	20250123	150300	87010700	15640	15640	15640	15640	0
219	20250123	150200	87010700	15640	15640	15640	15640	3
220	20250123	150100	86963780	15640	15640	15640	15640	0
221	20250123	150000	86963780	15640	15640	15640	15640	1
222	20250123	145900	86948140	15660	15660	15660	15660	10
223	20250123	145800	86791540	15660	15640	15660	15640	6
224	20250123	145700	86697600	15640	15640	15640	15640	0
225	20250123	145600	86697600	15640	15640	15640	15640	0
226	20250123	145500	86697600	15640	15640	15640	15640	1
227	20250123	145400	86681960	15640	15640	15640	15640	0
228	20250123	145300	86681960	15640	15640	15640	15640	1
229	20250123	145200	86666320	15640	15640	15640	15640	0
230	20250123	145100	86666320	15640	15640	15640	15640	1
231	20250123	145000	86650680	15680	15680	15680	15680	0
232	20250123	144900	86650680	15680	15680	15680	15680	0
233	20250123	144800	86650680	15680	15680	15680	15680	0
234	20250123	144700	86650680	15680	15680	15680	15680	0
235	20250123	144600	86650680	15680	15680	15680	15680	0
236	20250123	144500	86650680	15680	15680	15680	15680	0
237	20250123	144400	86650680	15680	15680	15680	15680	0
238	20250123	144300	86650680	15680	15680	15680	15680	0
239	20250123	144200	86650680	15680	15680	15680	15680	0
240	20250123	144100	86650680	15680	15680	15680	15680	0
241	20250123	144000	86650680	15680	15680	15680	15680	0
242	20250123	143900	86650680	15680	15680	15680	15680	0
243	20250123	143800	86650680	15680	15680	15680	15680	0
244	20250123	143700	86650680	15680	15680	15680	15680	0
245	20250123	143600	86650680	15680	15680	15680	15680	0
246	20250123	143500	86650680	15680	15680	15680	15680	30
247	20250123	143400	86180280	15680	15680	15680	15680	0
248	20250123	143300	86180280	15680	15680	15680	15680	0
249	20250123	143200	86180280	15680	15680	15680	15680	0
250	20250123	143100	86180280	15680	15680	15680	15680	20
251	20250123	143000	85866680	15630	15630	15630	15630	0
252	20250123	142900	85866680	15630	15630	15630	15630	0
253	20250123	142800	85866680	15630	15630	15630	15630	0
254	20250123	142700	85866680	15630	15630	15630	15630	0
255	20250123	142600	85866680	15630	15630	15630	15630	0
256	20250123	142500	85866680	15630	15630	15630	15630	0
257	20250123	142400	85866680	15630	15630	15630	15630	0
258	20250123	142300	85866680	15630	15630	15630	15630	0
259	20250123	142200	85866680	15630	15630	15630	15630	0
260	20250123	142100	85866680	15630	15630	15630	15630	0
261	20250123	142000	85866680	15630	15630	15630	15630	0
262	20250123	141900	85866680	15630	15630	15630	15630	0
263	20250123	141800	85866680	15630	15630	15630	15630	0
264	20250123	141700	85866680	15630	15630	15630	15630	0
265	20250123	141600	85866680	15630	15630	15630	15630	0
266	20250123	141500	85866680	15630	15630	15630	15630	0
267	20250123	141400	85866680	15630	15630	15630	15630	0
268	20250123	141300	85866680	15630	15630	15630	15630	0
269	20250123	141200	85866680	15630	15630	15630	15630	0
270	20250123	141100	85866680	15630	15630	15630	15630	0
271	20250123	141000	85866680	15630	15630	15630	15630	0
272	20250123	140900	85866680	15630	15630	15630	15630	0
273	20250123	140800	85866680	15630	15630	15630	15630	0
274	20250123	140700	85866680	15630	15630	15630	15630	0
275	20250123	140600	85866680	15630	15630	15630	15630	0
276	20250123	140500	85866680	15630	15630	15630	15630	0
277	20250123	140400	85866680	15630	15630	15630	15630	0
278	20250123	140300	85866680	15630	15630	15630	15630	1
279	20250123	140200	85851050	15630	15630	15630	15630	0
280	20250123	140100	85851050	15630	15630	15630	15630	0
281	20250123	140000	85851050	15630	15630	15630	15630	0
282	20250123	135900	85851050	15630	15630	15630	15630	0
283	20250123	135800	85851050	15630	15630	15630	15630	31
284	20250123	135700	85366520	15630	15640	15640	15630	7
285	20250123	135600	85257090	15690	15690	15690	15690	0
286	20250123	135500	85257090	15690	15690	15690	15690	0
287	20250123	135400	85257090	15690	15690	15690	15690	0
288	20250123	135300	85257090	15690	15690	15690	15690	0
289	20250123	135200	85257090	15690	15690	15690	15690	0
290	20250123	135100	85257090	15690	15690	15690	15690	0
291	20250123	135000	85257090	15690	15690	15690	15690	0
292	20250123	134900	85257090	15690	15690	15690	15690	0
293	20250123	134800	85257090	15690	15690	15690	15690	0
294	20250123	134700	85257090	15690	15690	15690	15690	0
295	20250123	134600	85257090	15690	15690	15690	15690	0
296	20250123	134500	85257090	15690	15690	15690	15690	0
297	20250123	134400	85257090	15690	15690	15690	15690	0
298	20250123	134300	85257090	15690	15690	15690	15690	0
299	20250123	134200	85257090	15690	15690	15690	15690	0
300	20250123	134100	85257090	15690	15690	15690	15690	0
301	20250123	134000	85257090	15690	15690	15690	15690	0
302	20250123	133900	85257090	15690	15690	15690	15690	0
303	20250123	133800	85257090	15690	15690	15690	15690	0
304	20250123	133700	85257090	15690	15690	15690	15690	0
305	20250123	133600	85257090	15690	15690	15690	15690	0
306	20250123	133500	85257090	15690	15690	15690	15690	0
307	20250123	133400	85257090	15690	15690	15690	15690	0
308	20250123	133300	85257090	15690	15690	15690	15690	0
309	20250123	133200	85257090	15690	15690	15690	15690	0
310	20250123	133100	85257090	15690	15690	15690	15690	0
311	20250123	133000	85257090	15690	15690	15690	15690	0
312	20250123	132900	85257090	15690	15690	15690	15690	1
313	20250123	132800	85241400	15640	15640	15640	15640	0
314	20250123	132700	85241400	15640	15640	15640	15640	0
315	20250123	132600	85241400	15640	15640	15640	15640	0
316	20250123	132500	85241400	15640	15640	15640	15640	0
317	20250123	132400	85241400	15640	15640	15640	15640	0
318	20250123	132300	85241400	15640	15640	15640	15640	0
319	20250123	132200	85241400	15640	15640	15640	15640	0
320	20250123	132100	85241400	15640	15640	15640	15640	0
321	20250123	132000	85241400	15640	15640	15640	15640	0
322	20250123	131900	85241400	15640	15640	15640	15640	0
323	20250123	131800	85241400	15640	15640	15640	15640	0
324	20250123	131700	85241400	15640	15640	15640	15640	0
325	20250123	131600	85241400	15640	15640	15640	15640	0
326	20250123	131500	85241400	15640	15640	15640	15640	0
327	20250123	131400	85241400	15640	15640	15640	15640	0
328	20250123	131300	85241400	15640	15640	15640	15640	0
329	20250123	131200	85241400	15640	15640	15640	15640	0
330	20250123	131100	85241400	15640	15640	15640	15640	0
331	20250123	131000	85241400	15640	15640	15640	15640	0
332	20250123	130900	85241400	15640	15640	15640	15640	1
333	20250123	130800	85225760	15620	15620	15620	15620	0
334	20250123	130700	85225760	15620	15620	15620	15620	0
335	20250123	130600	85225760	15620	15620	15620	15620	0
336	20250123	130500	85225760	15620	15620	15620	15620	30
337	20250123	130400	84757160	15610	15610	15610	15610	0
338	20250123	130300	84757160	15610	15610	15610	15610	0
339	20250123	130200	84757160	15610	15610	15610	15610	11
340	20250123	130100	84585450	15630	15670	15670	15630	371
341	20250123	130000	78784790	15670	15670	15670	15670	0
342	20250123	125900	78784790	15670	15670	15670	15670	0
343	20250123	125800	78784790	15670	15670	15670	15670	0
344	20250123	125700	78784790	15670	15670	15670	15670	0
345	20250123	125600	78784790	15670	15670	15670	15670	0
346	20250123	125500	78784790	15670	15670	15670	15670	0
347	20250123	125400	78784790	15670	15670	15670	15670	0
348	20250123	125300	78784790	15670	15670	15670	15670	0
349	20250123	125200	78784790	15670	15670	15670	15670	0
350	20250123	125100	78784790	15670	15670	15670	15670	0
351	20250123	125000	78784790	15670	15670	15670	15670	0
352	20250123	124900	78784790	15670	15670	15670	15670	0
353	20250123	124800	78784790	15670	15670	15670	15670	0
354	20250123	124700	78784790	15670	15670	15670	15670	0
355	20250123	124600	78784790	15670	15670	15670	15670	0
356	20250123	124500	78784790	15670	15670	15670	15670	0
357	20250123	124400	78784790	15670	15670	15670	15670	0
358	20250123	124300	78784790	15670	15670	15670	15670	0
359	20250123	124200	78784790	15670	15670	15670	15670	0
360	20250123	124100	78784790	15670	15670	15670	15670	0
361	20250123	124000	78784790	15670	15670	15670	15670	0
362	20250123	123900	78784790	15670	15670	15670	15670	0
363	20250123	123800	78784790	15670	15670	15670	15670	0
364	20250123	123700	78784790	15670	15670	15670	15670	0
365	20250123	123600	78784790	15670	15670	15670	15670	0
366	20250123	123500	78784790	15670	15670	15670	15670	0
367	20250123	123400	78784790	15670	15670	15670	15670	0
368	20250123	123300	78784790	15670	15670	15670	15670	0
369	20250123	123200	78784790	15670	15670	15670	15670	0
370	20250123	123100	78784790	15670	15670	15670	15670	0
371	20250123	123000	78784790	15670	15670	15670	15670	0
372	20250123	122900	78784790	15670	15670	15670	15670	0
373	20250123	122800	78784790	15670	15670	15670	15670	0
374	20250123	122700	78784790	15670	15670	15670	15670	0
375	20250123	122600	78784790	15670	15670	15670	15670	0
376	20250123	122500	78784790	15670	15670	15670	15670	0
377	20250123	122400	78784790	15670	15670	15670	15670	0
378	20250123	122300	78784790	15670	15670	15670	15670	0
379	20250123	122200	78784790	15670	15670	15670	15670	0
380	20250123	122100	78784790	15670	15670	15670	15670	0
381	20250123	122000	78784790	15670	15670	15670	15670	0
382	20250123	121900	78784790	15670	15670	15670	15670	20
383	20250123	121800	78471390	15650	15650	15650	15650	0
384	20250123	121700	78471390	15650	15650	15650	15650	67
385	20250123	121600	77422840	15660	15660	15660	15660	10
386	20250123	121500	77266240	15660	15660	15660	15660	0
387	20250123	121400	77266240	15660	15660	15660	15660	0
388	20250123	121300	77266240	15660	15660	15660	15660	0
389	20250123	121200	77266240	15660	15660	15660	15660	0
390	20250123	121100	77266240	15660	15660	15660	15660	0
391	20250123	121000	77266240	15660	15660	15660	15660	0
392	20250123	120900	77266240	15660	15660	15660	15660	0
393	20250123	120800	77266240	15660	15660	15660	15660	0
394	20250123	120700	77266240	15660	15660	15660	15660	0
395	20250123	120600	77266240	15660	15660	15660	15660	0
396	20250123	120500	77266240	15660	15660	15660	15660	0
397	20250123	120400	77266240	15660	15660	15660	15660	0
398	20250123	120300	77266240	15660	15660	15660	15660	0
399	20250123	120200	77266240	15660	15660	15660	15660	0
400	20250123	120100	77266240	15660	15660	15660	15660	0
401	20250123	120000	77266240	15660	15660	15660	15660	0
402	20250123	115900	77266240	15660	15660	15660	15660	3
403	20250123	115800	77219260	15660	15660	15660	15660	0
404	20250123	115700	77219260	15660	15660	15660	15660	0
405	20250123	115600	77219260	15660	15660	15660	15660	0
406	20250123	115500	77219260	15660	15660	15660	15660	0
407	20250123	115400	77219260	15660	15660	15660	15660	0
408	20250123	115300	77219260	15660	15660	15660	15660	0
409	20250123	115200	77219260	15660	15660	15660	15660	0
410	20250123	115100	77219260	15660	15660	15660	15660	0
411	20250123	115000	77219260	15660	15660	15660	15660	0
412	20250123	114900	77219260	15660	15660	15660	15660	0
413	20250123	114800	77219260	15660	15660	15660	15660	0
414	20250123	114700	77219260	15660	15660	15660	15660	0
415	20250123	114600	77219260	15660	15660	15660	15660	0
416	20250123	114500	77219260	15660	15660	15660	15660	0
417	20250123	114400	77219260	15660	15660	15660	15660	0
418	20250123	114300	77219260	15660	15660	15660	15660	0
419	20250123	114200	77219260	15660	15660	15660	15660	0
420	20250123	114100	77219260	15660	15660	15660	15660	0
421	20250123	114000	77219260	15660	15660	15660	15660	0
422	20250123	113900	77219260	15660	15660	15660	15660	0
423	20250123	113800	77219260	15660	15660	15660	15660	0
424	20250123	113700	77219260	15660	15660	15660	15660	0
425	20250123	113600	77219260	15660	15660	15660	15660	0
426	20250123	113500	77219260	15660	15660	15660	15660	0
427	20250123	113400	77219260	15660	15660	15660	15660	0
428	20250123	113300	77219260	15660	15660	15660	15660	0
429	20250123	113200	77219260	15660	15660	15660	15660	0
430	20250123	113100	77219260	15660	15660	15660	15660	0
431	20250123	113000	77219260	15660	15660	15660	15660	0
432	20250123	112900	77219260	15660	15660	15660	15660	0
433	20250123	112800	77219260	15660	15660	15660	15660	3
434	20250123	112700	77172280	15660	15660	15660	15660	0
435	20250123	112600	77172280	15660	15660	15660	15660	0
436	20250123	112500	77172280	15660	15660	15660	15660	0
437	20250123	112400	77172280	15660	15660	15660	15660	0
438	20250123	112300	77172280	15660	15660	15660	15660	0
439	20250123	112200	77172280	15660	15660	15660	15660	0
440	20250123	112100	77172280	15660	15660	15660	15660	0
441	20250123	112000	77172280	15660	15660	15660	15660	0
442	20250123	111900	77172280	15660	15660	15660	15660	0
443	20250123	111800	77172280	15660	15660	15660	15660	0
444	20250123	111700	77172280	15660	15660	15660	15660	0
445	20250123	111600	77172280	15660	15660	15660	15660	0
446	20250123	111500	77172280	15660	15660	15660	15660	0
447	20250123	111400	77172280	15660	15660	15660	15660	0
448	20250123	111300	77172280	15660	15660	15660	15660	0
449	20250123	111200	77172280	15660	15660	15660	15660	0
450	20250123	111100	77172280	15660	15660	15660	15660	0
451	20250123	111000	77172280	15660	15660	15660	15660	0
452	20250123	110900	77172280	15660	15650	15660	15650	14
453	20250123	110800	76953080	15620	15620	15620	15620	0
454	20250123	110700	76953080	15620	15620	15620	15620	0
455	20250123	110600	76953080	15620	15620	15620	15620	0
456	20250123	110500	76953080	15620	15620	15620	15620	0
457	20250123	110400	76953080	15620	15620	15620	15620	0
458	20250123	110300	76953080	15620	15620	15620	15620	0
459	20250123	110200	76953080	15620	15620	15620	15620	0
460	20250123	110100	76953080	15620	15620	15620	15620	0
461	20250123	110000	76953080	15620	15620	15620	15620	0
462	20250123	105900	76953080	15620	15620	15620	15620	0
463	20250123	105800	76953080	15620	15620	15620	15620	0
464	20250123	105700	76953080	15620	15620	15620	15620	1
465	20250123	105600	76937460	15620	15620	15620	15620	0
466	20250123	105500	76937460	15620	15620	15620	15620	0
467	20250123	105400	76937460	15620	15620	15620	15620	0
468	20250123	105300	76937460	15620	15620	15620	15620	0
469	20250123	105200	76937460	15620	15620	15620	15620	0
470	20250123	105100	76937460	15620	15620	15620	15620	0
471	20250123	105000	76937460	15620	15620	15620	15620	0
472	20250123	104900	76937460	15620	15620	15620	15620	6
473	20250123	104800	76843740	15620	15620	15620	15620	0
474	20250123	104700	76843740	15620	15620	15620	15620	0
475	20250123	104600	76843740	15620	15620	15620	15620	0
476	20250123	104500	76843740	15620	15620	15620	15620	0
477	20250123	104400	76843740	15620	15620	15620	15620	0
478	20250123	104300	76843740	15620	15620	15620	15620	0
479	20250123	104200	76843740	15620	15620	15620	15620	0
480	20250123	104100	76843740	15620	15620	15620	15620	0
481	20250123	104000	76843740	15620	15620	15620	15620	0
482	20250123	103900	76843740	15620	15620	15620	15620	0
483	20250123	103800	76843740	15620	15620	15620	15620	0
484	20250123	103700	76843740	15620	15620	15620	15620	0
485	20250123	103600	76843740	15620	15620	15620	15620	0
486	20250123	103500	76843740	15620	15620	15620	15620	0
487	20250123	103400	76843740	15620	15620	15620	15620	0
488	20250123	103300	76843740	15620	15620	15620	15620	0
489	20250123	103200	76843740	15620	15620	15620	15620	0
490	20250123	103100	76843740	15620	15620	15620	15620	0
491	20250123	103000	76843740	15620	15620	15620	15620	0
492	20250123	102900	76843740	15620	15620	15620	15620	0
493	20250123	102800	76843740	15620	15620	15620	15620	0
494	20250123	102700	76843740	15620	15620	15620	15620	0
495	20250123	102600	76843740	15620	15620	15620	15620	0
496	20250123	102500	76843740	15620	15620	15620	15620	0
497	20250123	102400	76843740	15620	15620	15620	15620	0
498	20250123	102300	76843740	15620	15620	15620	15620	0
499	20250123	102200	76843740	15620	15620	15620	15620	0
500	20250123	102100	76843740	15620	15620	15620	15620	0
501	20250123	102000	76843740	15620	15620	15620	15620	0
502	20250123	101900	76843740	15620	15620	15620	15620	0
503	20250123	101800	76843740	15620	15620	15620	15620	0
504	20250123	101700	76843740	15620	15620	15620	15620	0
505	20250123	101600	76843740	15620	15620	15620	15620	0
506	20250123	101500	76843740	15620	15620	15620	15620	0
507	20250123	101400	76843740	15620	15620	15620	15620	0
508	20250123	101300	76843740	15620	15620	15620	15620	0
509	20250123	101200	76843740	15620	15620	15620	15620	241
510	20250123	101100	73079320	15660	15660	15660	15660	10
511	20250123	101000	72922720	15660	15660	15660	15660	10
512	20250123	100900	72766120	15660	15660	15660	15660	0
513	20250123	100800	72766120	15660	15660	15660	15660	0
514	20250123	100700	72766120	15660	15660	15660	15660	0
515	20250123	100600	72766120	15660	15660	15660	15660	50
516	20250123	100500	71983120	15660	15660	15660	15660	0
517	20250123	100400	71983120	15660	15660	15660	15660	0
518	20250123	100300	71983120	15660	15660	15660	15660	0
519	20250123	100200	71983120	15660	15660	15660	15660	100
520	20250123	100100	70417120	15700	15700	15700	15700	0
521	20250123	100000	70417120	15700	15700	15700	15700	1
522	20250123	095900	70401420	15610	15610	15610	15610	1
523	20250123	095800	70385810	15600	15600	15600	15600	0
524	20250123	095700	70385810	15600	15600	15600	15600	264
525	20250123	095600	66267410	15600	15600	15600	15600	3
526	20250123	095500	66220610	15600	15600	15600	15600	4
527	20250123	095400	66158210	15610	15610	15610	15610	0
528	20250123	095300	66158210	15610	15610	15610	15610	0
529	20250123	095200	66158210	15610	15610	15610	15610	0
530	20250123	095100	66158210	15610	15610	15610	15610	0
531	20250123	095000	66158210	15610	15610	15610	15610	0
532	20250123	094900	66158210	15610	15610	15610	15610	0
533	20250123	094800	66158210	15610	15610	15610	15610	0
534	20250123	094700	66158210	15610	15610	15610	15610	0
535	20250123	094600	66158210	15610	15610	15610	15610	0
536	20250123	094500	66158210	15610	15610	15610	15610	0
537	20250123	094400	66158210	15610	15610	15610	15610	0
538	20250123	094300	66158210	15610	15610	15610	15610	0
539	20250123	094200	66158210	15610	15610	15610	15610	2
540	20250123	094100	66126990	15610	15570	15610	15570	79
541	20250123	094000	64895120	15600	15550	15600	15550	528
542	20250123	093900	56680700	15540	15690	15690	15540	2838
543	20250123	093800	12379700	15720	15720	15720	15720	0
544	20250123	093700	12379700	15720	15720	15720	15720	34
545	20250123	093600	11845220	15730	15730	15730	15730	100
546	20250123	093500	10272220	15760	15760	15760	15760	1
547	20250123	093400	10256460	15910	15910	15910	15910	0
548	20250123	093300	10256460	15910	15910	15910	15910	0
549	20250123	093200	10256460	15910	15910	15910	15910	0
550	20250123	093100	10256460	15910	15910	15910	15910	0
551	20250123	093000	10256460	15910	15910	15910	15910	0
552	20250123	092900	10256460	15910	15910	15910	15910	0
553	20250123	092800	10256460	15910	15910	15910	15910	0
554	20250123	092700	10256460	15910	15910	15910	15910	0
555	20250123	092600	10256460	15910	15910	15910	15910	252
556	20250123	092500	6247140	15730	15730	15730	15730	0
557	20250123	092400	6247140	15730	15730	15730	15730	2
558	20250123	092300	6215680	15850	15850	15850	15850	0
559	20250123	092200	6215680	15850	15850	15850	15850	0
560	20250123	092100	6215680	15850	15850	15850	15850	0
561	20250123	092000	6215680	15850	15850	15850	15850	0
562	20250123	091900	6215680	15850	15850	15850	15850	0
563	20250123	091800	6215680	15850	15850	15850	15850	0
564	20250123	091700	6215680	15850	15850	15850	15850	0
565	20250123	091600	6215680	15850	15850	15850	15850	0
566	20250123	091500	6215680	15850	15850	15850	15850	0
567	20250123	091400	6215680	15850	15850	15850	15850	0
568	20250123	091300	6215680	15850	15850	15850	15850	50
569	20250123	091200	5423180	15850	15860	15860	15850	39
570	20250123	091100	4804870	15940	15940	15940	15940	1
571	20250123	091000	4788930	16330	16330	16330	16330	0
572	20250123	090900	4788930	16330	15690	16330	15680	58
573	20250123	090800	3855310	15750	15750	15750	15750	0
574	20250123	090700	3855310	15750	15750	15750	15750	0
575	20250123	090600	3855310	15750	15750	15750	15750	4
576	20250123	090500	3792310	15740	15740	15740	15740	6
577	20250123	090400	3697870	15730	15710	15730	15710	12
578	20250123	090300	3509230	15700	15670	15700	15670	118
579	20250123	090200	1659950	15660	15660	15660	15660	1
580	20250123	090100	1644290	15650	15660	15660	15650	95
581	20250123	090000	156600	15660	15660	15660	15660	10