KissMeData/006390/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	184800	33084140	13670	13670	13670	13670	96
3	20250110	184700	33084140	13670	13670	13670	13670	0
4	20250110	184600	33084140	13670	13670	13670	13670	0
5	20250110	184500	33084140	13670	13670	13670	13670	0
6	20250110	184400	33084140	13670	13670	13670	13670	0
7	20250110	184300	33084140	13670	13670	13670	13670	0
8	20250110	184200	33084140	13670	13670	13670	13670	0
9	20250110	184100	33084140	13670	13670	13670	13670	0
10	20250110	184000	33084140	13670	13670	13670	13670	0
11	20250110	183900	33084140	13670	13670	13670	13670	0
12	20250110	183800	33084140	13670	13670	13670	13670	0
13	20250110	183700	33084140	13670	13670	13670	13670	0
14	20250110	183600	33084140	13670	13670	13670	13670	0
15	20250110	183500	33084140	13670	13670	13670	13670	0
16	20250110	183400	33084140	13670	13670	13670	13670	0
17	20250110	183300	33084140	13670	13670	13670	13670	0
18	20250110	183200	33084140	13670	13670	13670	13670	0
19	20250110	183100	33084140	13670	13670	13670	13670	0
20	20250110	183000	33084140	13670	13670	13670	13670	0
21	20250110	182900	33084140	13670	13670	13670	13670	0
22	20250110	182800	33084140	13670	13670	13670	13670	0
23	20250110	182700	33084140	13670	13670	13670	13670	0
24	20250110	182600	33084140	13670	13670	13670	13670	0
25	20250110	182500	33084140	13670	13670	13670	13670	0
26	20250110	182400	33084140	13670	13670	13670	13670	0
27	20250110	182300	33084140	13670	13670	13670	13670	0
28	20250110	182200	33084140	13670	13670	13670	13670	0
29	20250110	182100	33084140	13670	13670	13670	13670	0
30	20250110	182000	33084140	13670	13670	13670	13670	0
31	20250110	181900	33084140	13670	13670	13670	13670	0
32	20250110	181800	33084140	13670	13670	13670	13670	96
33	20250110	181700	33084140	13670	13670	13670	13670	0
34	20250110	181600	33084140	13670	13670	13670	13670	0
35	20250110	181500	33084140	13670	13670	13670	13670	0
36	20250110	181400	33084140	13670	13670	13670	13670	0
37	20250110	181300	33084140	13670	13670	13670	13670	0
38	20250110	181200	33084140	13670	13670	13670	13670	0
39	20250110	181100	33084140	13670	13670	13670	13670	0
40	20250110	181000	33084140	13670	13670	13670	13670	0
41	20250110	180900	33084140	13670	13670	13670	13670	0
42	20250110	180800	33084140	13670	13670	13670	13670	0
43	20250110	180700	33084140	13670	13670	13670	13670	0
44	20250110	180600	33084140	13670	13670	13670	13670	0
45	20250110	180500	33084140	13670	13670	13670	13670	0
46	20250110	180400	33084140	13670	13670	13670	13670	0
47	20250110	180300	33084140	13670	13670	13670	13670	0
48	20250110	180200	33084140	13670	13670	13670	13670	0
49	20250110	180100	33084140	13670	13670	13670	13670	0
50	20250110	180000	33084140	13670	13670	13670	13670	0
51	20250110	175900	33084140	13670	13670	13670	13670	0
52	20250110	175800	33084140	13670	13670	13670	13670	0
53	20250110	175700	33084140	13670	13670	13670	13670	0
54	20250110	175600	33084140	13670	13670	13670	13670	0
55	20250110	175500	33084140	13670	13670	13670	13670	0
56	20250110	175400	33084140	13670	13670	13670	13670	0
57	20250110	175300	33084140	13670	13670	13670	13670	0
58	20250110	175200	33084140	13670	13670	13670	13670	0
59	20250110	175100	33084140	13670	13670	13670	13670	0
60	20250110	175000	33084140	13670	13670	13670	13670	0
61	20250110	174900	33084140	13670	13670	13670	13670	0
62	20250110	174800	33084140	13670	13670	13670	13670	96
63	20250110	174700	33084140	13670	13670	13670	13670	0
64	20250110	174600	33084140	13670	13670	13670	13670	0
65	20250110	174500	33084140	13670	13670	13670	13670	0
66	20250110	174400	33084140	13670	13670	13670	13670	0
67	20250110	174300	33084140	13670	13670	13670	13670	0
68	20250110	174200	33084140	13670	13670	13670	13670	0
69	20250110	174100	33084140	13670	13670	13670	13670	0
70	20250110	174000	33084140	13670	13670	13670	13670	0
71	20250110	173900	33084140	13670	13670	13670	13670	0
72	20250110	173800	33084140	13670	13670	13670	13670	0
73	20250110	173700	33084140	13670	13670	13670	13670	0
74	20250110	173600	33084140	13670	13670	13670	13670	0
75	20250110	173500	33084140	13670	13670	13670	13670	0
76	20250110	173400	33084140	13670	13670	13670	13670	0
77	20250110	173300	33084140	13670	13670	13670	13670	0
78	20250110	173200	33084140	13670	13670	13670	13670	0
79	20250110	173100	33084140	13670	13670	13670	13670	0
80	20250110	173000	33084140	13670	13670	13670	13670	0
81	20250110	172900	33084140	13670	13670	13670	13670	0
82	20250110	172800	33084140	13670	13670	13670	13670	0
83	20250110	172700	33084140	13670	13670	13670	13670	0
84	20250110	172600	33084140	13670	13670	13670	13670	0
85	20250110	172500	33084140	13670	13670	13670	13670	0
86	20250110	172400	33084140	13670	13670	13670	13670	0
87	20250110	172300	33084140	13670	13670	13670	13670	0
88	20250110	172200	33084140	13670	13670	13670	13670	0
89	20250110	172100	33084140	13670	13670	13670	13670	0
90	20250110	172000	33084140	13670	13670	13670	13670	0
91	20250110	171900	33084140	13670	13670	13670	13670	0
92	20250110	171800	33084140	13670	13670	13670	13670	96
93	20250110	171700	33084140	13670	13670	13670	13670	0
94	20250110	171600	33084140	13670	13670	13670	13670	0
95	20250110	171500	33084140	13670	13670	13670	13670	0
96	20250110	171400	33084140	13670	13670	13670	13670	0
97	20250110	171300	33084140	13670	13670	13670	13670	0
98	20250110	171200	33084140	13670	13670	13670	13670	0
99	20250110	171100	33084140	13670	13670	13670	13670	0
100	20250110	171000	33084140	13670	13670	13670	13670	0
101	20250110	170900	33084140	13670	13670	13670	13670	0
102	20250110	170800	33084140	13670	13670	13670	13670	0
103	20250110	170700	33084140	13670	13670	13670	13670	0
104	20250110	170600	33084140	13670	13670	13670	13670	0
105	20250110	170500	33084140	13670	13670	13670	13670	0
106	20250110	170400	33084140	13670	13670	13670	13670	0
107	20250110	170300	33084140	13670	13670	13670	13670	0
108	20250110	170200	33084140	13670	13670	13670	13670	0
109	20250110	170100	33084140	13670	13670	13670	13670	0
110	20250110	170000	33084140	13670	13670	13670	13670	0
111	20250110	165900	33084140	13670	13670	13670	13670	0
112	20250110	165800	33084140	13670	13670	13670	13670	0
113	20250110	165700	33084140	13670	13670	13670	13670	0
114	20250110	165600	33084140	13670	13670	13670	13670	0
115	20250110	165500	33084140	13670	13670	13670	13670	0
116	20250110	165400	33084140	13670	13670	13670	13670	0
117	20250110	165300	33084140	13670	13670	13670	13670	0
118	20250110	165200	33084140	13670	13670	13670	13670	0
119	20250110	165100	33084140	13670	13670	13670	13670	0
120	20250110	165000	33084140	13670	13670	13670	13670	0
121	20250110	164900	33084140	13670	13670	13670	13670	0
122	20250110	164800	33084140	13670	13670	13670	13670	96
123	20250110	164700	33084140	13670	13670	13670	13670	0
124	20250110	164600	33084140	13670	13670	13670	13670	0
125	20250110	164500	33084140	13670	13670	13670	13670	0
126	20250110	164400	33084140	13670	13670	13670	13670	0
127	20250110	164300	33084140	13670	13670	13670	13670	0
128	20250110	164200	33084140	13670	13670	13670	13670	0
129	20250110	164100	33084140	13670	13670	13670	13670	0
130	20250110	164000	33084140	13670	13670	13670	13670	0
131	20250110	163900	33084140	13670	13670	13670	13670	0
132	20250110	163800	33084140	13670	13670	13670	13670	0
133	20250110	163700	33084140	13670	13670	13670	13670	0
134	20250110	163600	33084140	13670	13670	13670	13670	0
135	20250110	163500	33084140	13670	13670	13670	13670	0
136	20250110	163400	33084140	13670	13670	13670	13670	0
137	20250110	163300	33084140	13670	13670	13670	13670	0
138	20250110	163200	33084140	13670	13670	13670	13670	0
139	20250110	163100	33084140	13670	13670	13670	13670	0
140	20250110	163000	33084140	13670	13670	13670	13670	0
141	20250110	162900	33084140	13670	13670	13670	13670	0
142	20250110	162800	33084140	13670	13670	13670	13670	0
143	20250110	162700	33084140	13670	13670	13670	13670	0
144	20250110	162600	33084140	13670	13670	13670	13670	0
145	20250110	162500	33084140	13670	13670	13670	13670	0
146	20250110	162400	33084140	13670	13670	13670	13670	0
147	20250110	162300	33084140	13670	13670	13670	13670	0
148	20250110	162200	33084140	13670	13670	13670	13670	0
149	20250110	162100	33084140	13670	13670	13670	13670	0
150	20250110	162000	33084140	13670	13670	13670	13670	0
151	20250110	161900	33084140	13670	13670	13670	13670	0
152	20250110	161800	33084140	13670	13670	13670	13670	96
153	20250110	161700	33084140	13670	13670	13670	13670	0
154	20250110	161600	33084140	13670	13670	13670	13670	0
155	20250110	161500	33084140	13670	13670	13670	13670	0
156	20250110	161400	33084140	13670	13670	13670	13670	0
157	20250110	161300	33084140	13670	13670	13670	13670	0
158	20250110	161200	33084140	13670	13670	13670	13670	0
159	20250110	161100	33084140	13670	13670	13670	13670	0
160	20250110	161000	33084140	13670	13670	13670	13670	0
161	20250110	160900	33084140	13670	13670	13670	13670	0
162	20250110	160800	33084140	13670	13670	13670	13670	0
163	20250110	160700	33084140	13670	13670	13670	13670	0
164	20250110	160600	33084140	13670	13670	13670	13670	0
165	20250110	160500	33084140	13670	13670	13670	13670	0
166	20250110	160400	33084140	13670	13670	13670	13670	0
167	20250110	160300	33084140	13670	13670	13670	13670	0
168	20250110	160200	33084140	13670	13670	13670	13670	0
169	20250110	160100	33084140	13670	13670	13670	13670	0
170	20250110	160000	33084140	13670	13670	13670	13670	0
171	20250110	155900	33084140	13670	13670	13670	13670	0
172	20250110	155800	33084140	13670	13670	13670	13670	0
173	20250110	155700	33084140	13670	13670	13670	13670	0
174	20250110	155600	33084140	13670	13670	13670	13670	0
175	20250110	155500	33084140	13670	13670	13670	13670	0
176	20250110	155400	33084140	13670	13670	13670	13670	0
177	20250110	155300	33084140	13670	13670	13670	13670	0
178	20250110	155200	33084140	13670	13670	13670	13670	0
179	20250110	155100	33084140	13670	13670	13670	13670	0
180	20250110	155000	33084140	13670	13670	13670	13670	0
181	20250110	154900	33084140	13670	13670	13670	13670	0
182	20250110	154800	33084140	13670	13670	13670	13670	96
183	20250110	154700	33084140	13670	13670	13670	13670	0
184	20250110	154600	33084140	13670	13670	13670	13670	0
185	20250110	154500	33084140	13670	13670	13670	13670	0
186	20250110	154400	33084140	13670	13670	13670	13670	0
187	20250110	154300	33084140	13670	13670	13670	13670	0
188	20250110	154200	33084140	13670	13670	13670	13670	0
189	20250110	154100	33084140	13670	13670	13670	13670	0
190	20250110	154000	33084140	13670	13670	13670	13670	0
191	20250110	153900	33084140	13670	13670	13670	13670	0
192	20250110	153800	33084140	13670	13670	13670	13670	0
193	20250110	153700	33084140	13670	13670	13670	13670	0
194	20250110	153600	33084140	13670	13670	13670	13670	0
195	20250110	153500	33084140	13670	13670	13670	13670	0
196	20250110	153400	33084140	13670	13670	13670	13670	0
197	20250110	153300	33084140	13670	13670	13670	13670	0
198	20250110	153200	33084140	13670	13670	13670	13670	0
199	20250110	153100	33084140	13670	13670	13670	13670	0
200	20250110	153000	33084140	13670	13670	13670	13670	96
201	20250110	152900	31771820	13670	13670	13670	13670	0
202	20250110	152800	31771820	13670	13670	13670	13670	0
203	20250110	152700	31771820	13670	13670	13670	13670	0
204	20250110	152600	31771820	13670	13670	13670	13670	0
205	20250110	152500	31771820	13670	13670	13670	13670	0
206	20250110	152400	31771820	13670	13670	13670	13670	0
207	20250110	152300	31771820	13670	13670	13670	13670	0
208	20250110	152200	31771820	13670	13670	13670	13670	0
209	20250110	152100	31771820	13670	13670	13670	13670	0
210	20250110	152000	31771820	13670	13670	13670	13670	0
211	20250110	151900	31771820	13670	13670	13670	13670	0
212	20250110	151800	31771820	13670	13670	13670	13670	80
213	20250110	151700	30678220	13670	13670	13670	13670	0
214	20250110	151600	30678220	13670	13670	13670	13670	0
215	20250110	151500	30678220	13670	13670	13670	13670	0
216	20250110	151400	30678220	13670	13670	13670	13670	0
217	20250110	151300	30678220	13670	13670	13670	13670	1
218	20250110	151200	30664550	13660	13670	13670	13660	48
219	20250110	151100	30008860	13670	13670	13670	13670	0
220	20250110	151000	30008860	13670	13670	13670	13670	20
221	20250110	150900	29735460	13670	13670	13670	13670	0
222	20250110	150800	29735460	13670	13670	13670	13670	0
223	20250110	150700	29735460	13670	13670	13670	13670	15
224	20250110	150600	29530410	13670	13670	13670	13670	3
225	20250110	150500	29489400	13670	13670	13670	13670	7
226	20250110	150400	29393710	13670	13670	13670	13670	20
227	20250110	150300	29120310	13670	13670	13670	13670	13
228	20250110	150200	28942600	13660	13660	13660	13660	0
229	20250110	150100	28942600	13660	13660	13660	13660	0
230	20250110	150000	28942600	13660	13660	13660	13660	1
231	20250110	145900	28928940	13670	13670	13670	13670	3
232	20250110	145800	28887930	13680	13680	13680	13680	0
233	20250110	145700	28887930	13680	13680	13680	13680	0
234	20250110	145600	28887930	13680	13680	13680	13680	0
235	20250110	145500	28887930	13680	13680	13680	13680	0
236	20250110	145400	28887930	13680	13680	13680	13680	0
237	20250110	145300	28887930	13680	13680	13680	13680	0
238	20250110	145200	28887930	13680	13680	13680	13680	4
239	20250110	145100	28833210	13680	13680	13680	13680	10
240	20250110	145000	28696410	13680	13680	13680	13680	0
241	20250110	144900	28696410	13680	13680	13680	13680	0
242	20250110	144800	28696410	13680	13680	13680	13680	0
243	20250110	144700	28696410	13680	13680	13680	13680	0
244	20250110	144600	28696410	13680	13680	13680	13680	5
245	20250110	144500	28628010	13680	13680	13680	13680	0
246	20250110	144400	28628010	13680	13680	13680	13680	1
247	20250110	144300	28614330	13670	13670	13670	13670	0
248	20250110	144200	28614330	13670	13670	13670	13670	0
249	20250110	144100	28614330	13670	13670	13670	13670	0
250	20250110	144000	28614330	13670	13670	13670	13670	0
251	20250110	143900	28614330	13670	13670	13670	13670	0
252	20250110	143800	28614330	13670	13670	13670	13670	0
253	20250110	143700	28614330	13670	13680	13680	13670	79
254	20250110	143600	27533980	13690	13690	13690	13690	7
255	20250110	143500	27438150	13690	13690	13690	13690	4
256	20250110	143400	27383390	13690	13690	13690	13690	1
257	20250110	143300	27369700	13700	13700	13700	13700	0
258	20250110	143200	27369700	13700	13700	13700	13700	0
259	20250110	143100	27369700	13700	13700	13700	13700	0
260	20250110	143000	27369700	13700	13700	13700	13700	0
261	20250110	142900	27369700	13700	13700	13700	13700	0
262	20250110	142800	27369700	13700	13700	13700	13700	0
263	20250110	142700	27369700	13700	13700	13700	13700	0
264	20250110	142600	27369700	13700	13700	13700	13700	0
265	20250110	142500	27369700	13700	13700	13700	13700	0
266	20250110	142400	27369700	13700	13680	13700	13680	10
267	20250110	142300	27232880	13670	13660	13670	13660	11
268	20250110	142200	27082520	13670	13670	13670	13670	0
269	20250110	142100	27082520	13670	13670	13670	13670	0
270	20250110	142000	27082520	13670	13670	13670	13670	0
271	20250110	141900	27082520	13670	13670	13670	13670	0
272	20250110	141800	27082520	13670	13670	13670	13670	0
273	20250110	141700	27082520	13670	13670	13670	13670	0
274	20250110	141600	27082520	13670	13670	13670	13670	0
275	20250110	141500	27082520	13670	13650	13670	13650	8
276	20250110	141400	26973280	13640	13640	13640	13640	0
277	20250110	141300	26973280	13640	13640	13640	13640	0
278	20250110	141200	26973280	13640	13640	13640	13640	0
279	20250110	141100	26973280	13640	13640	13640	13640	0
280	20250110	141000	26973280	13640	13640	13640	13640	0
281	20250110	140900	26973280	13640	13640	13640	13640	0
282	20250110	140800	26973280	13640	13630	13640	13630	13
283	20250110	140700	26796070	13630	13660	13660	13630	101
284	20250110	140600	25418860	13660	13660	13660	13660	5
285	20250110	140500	25350560	13660	13660	13660	13660	1
286	20250110	140400	25336900	13650	13650	13650	13650	0
287	20250110	140300	25336900	13650	13650	13650	13650	0
288	20250110	140200	25336900	13650	13660	13660	13650	2
289	20250110	140100	25309590	13670	13660	13670	13660	2
290	20250110	140000	25282260	13670	13670	13670	13670	1
291	20250110	135900	25268590	13680	13680	13680	13680	0
292	20250110	135800	25268590	13680	13680	13680	13680	0
293	20250110	135700	25268590	13680	13680	13680	13680	0
294	20250110	135600	25268590	13680	13680	13680	13680	0
295	20250110	135500	25268590	13680	13680	13680	13680	0
296	20250110	135400	25268590	13680	13640	13680	13640	54
297	20250110	135300	24531480	13650	13650	13650	13650	0
298	20250110	135200	24531480	13650	13650	13650	13650	0
299	20250110	135100	24531480	13650	13650	13650	13650	0
300	20250110	135000	24531480	13650	13650	13650	13650	0
301	20250110	134900	24531480	13650	13650	13650	13650	0
302	20250110	134800	24531480	13650	13650	13650	13650	0
303	20250110	134700	24531480	13650	13650	13650	13650	0
304	20250110	134600	24531480	13650	13650	13650	13650	0
305	20250110	134500	24531480	13650	13650	13650	13650	0
306	20250110	134400	24531480	13650	13650	13650	13650	0
307	20250110	134300	24531480	13650	13650	13650	13650	0
308	20250110	134200	24531480	13650	13650	13650	13650	0
309	20250110	134100	24531480	13650	13650	13650	13650	0
310	20250110	134000	24531480	13650	13630	13650	13630	51
311	20250110	133900	23836330	13630	13630	13630	13630	10
312	20250110	133800	23700030	13630	13630	13630	13630	0
313	20250110	133700	23700030	13630	13630	13630	13630	0
314	20250110	133600	23700030	13630	13630	13630	13630	0
315	20250110	133500	23700030	13630	13630	13630	13630	0
316	20250110	133400	23700030	13630	13630	13630	13630	0
317	20250110	133300	23700030	13630	13630	13630	13630	0
318	20250110	133200	23700030	13630	13630	13630	13630	0
319	20250110	133100	23700030	13630	13630	13630	13630	0
320	20250110	133000	23700030	13630	13630	13630	13630	0
321	20250110	132900	23700030	13630	13630	13630	13630	0
322	20250110	132800	23700030	13630	13630	13630	13630	0
323	20250110	132700	23700030	13630	13630	13630	13630	0
324	20250110	132600	23700030	13630	13630	13630	13630	0
325	20250110	132500	23700030	13630	13630	13630	13630	0
326	20250110	132400	23700030	13630	13630	13630	13630	0
327	20250110	132300	23700030	13630	13630	13630	13630	0
328	20250110	132200	23700030	13630	13630	13630	13630	0
329	20250110	132100	23700030	13630	13630	13630	13630	0
330	20250110	132000	23700030	13630	13630	13630	13630	0
331	20250110	131900	23700030	13630	13630	13630	13630	0
332	20250110	131800	23700030	13630	13630	13630	13630	0
333	20250110	131700	23700030	13630	13630	13630	13630	0
334	20250110	131600	23700030	13630	13630	13630	13630	0
335	20250110	131500	23700030	13630	13630	13630	13630	1
336	20250110	131400	23686400	13630	13630	13630	13630	0
337	20250110	131300	23686400	13630	13630	13630	13630	0
338	20250110	131200	23686400	13630	13640	13640	13630	10
339	20250110	131100	23550040	13640	13640	13640	13640	4
340	20250110	131000	23495480	13640	13640	13640	13640	0
341	20250110	130900	23495480	13640	13640	13640	13640	0
342	20250110	130800	23495480	13640	13640	13640	13640	0
343	20250110	130700	23495480	13640	13640	13640	13640	51
344	20250110	130600	22799840	13630	13630	13630	13630	0
345	20250110	130500	22799840	13630	13650	13650	13630	4
346	20250110	130400	22745300	13640	13630	13640	13630	6
347	20250110	130300	22663490	13630	13630	13630	13630	0
348	20250110	130200	22663490	13630	13630	13630	13630	0
349	20250110	130100	22663490	13630	13630	13630	13630	15
350	20250110	130000	22459040	13650	13640	13650	13640	2
351	20250110	125900	22431750	13650	13650	13650	13650	0
352	20250110	125800	22431750	13650	13650	13650	13650	0
353	20250110	125700	22431750	13650	13650	13650	13650	0
354	20250110	125600	22431750	13650	13650	13650	13650	0
355	20250110	125500	22431750	13650	13650	13650	13650	0
356	20250110	125400	22431750	13650	13650	13650	13650	0
357	20250110	125300	22431750	13650	13650	13650	13650	0
358	20250110	125200	22431750	13650	13650	13650	13650	0
359	20250110	125100	22431750	13650	13650	13650	13650	0
360	20250110	125000	22431750	13650	13650	13650	13650	0
361	20250110	124900	22431750	13650	13630	13650	13630	101
362	20250110	124800	21055100	13620	13620	13620	13620	0
363	20250110	124700	21055100	13620	13620	13620	13620	0
364	20250110	124600	21055100	13620	13620	13620	13620	0
365	20250110	124500	21055100	13620	13620	13620	13620	0
366	20250110	124400	21055100	13620	13620	13620	13620	2
367	20250110	124300	21027860	13610	13610	13610	13610	1
368	20250110	124200	21014250	13600	13600	13600	13600	56
369	20250110	124100	20252650	13590	13590	13590	13590	0
370	20250110	124000	20252650	13590	13590	13590	13590	0
371	20250110	123900	20252650	13590	13590	13590	13590	0
372	20250110	123800	20252650	13590	13590	13590	13590	0
373	20250110	123700	20252650	13590	13590	13590	13590	0
374	20250110	123600	20252650	13590	13590	13590	13590	0
375	20250110	123500	20252650	13590	13590	13590	13590	0
376	20250110	123400	20252650	13590	13590	13590	13590	0
377	20250110	123300	20252650	13590	13590	13590	13590	0
378	20250110	123200	20252650	13590	13590	13590	13590	0
379	20250110	123100	20252650	13590	13590	13590	13590	0
380	20250110	123000	20252650	13590	13590	13590	13590	0
381	20250110	122900	20252650	13590	13590	13590	13590	0
382	20250110	122800	20252650	13590	13590	13590	13590	9
383	20250110	122700	20130340	13590	13590	13590	13590	0
384	20250110	122600	20130340	13590	13590	13590	13590	2
385	20250110	122500	20103160	13590	13590	13590	13590	0
386	20250110	122400	20103160	13590	13590	13590	13590	0
387	20250110	122300	20103160	13590	13590	13590	13590	0
388	20250110	122200	20103160	13590	13590	13590	13590	0
389	20250110	122100	20103160	13590	13590	13590	13590	0
390	20250110	122000	20103160	13590	13590	13590	13590	22
391	20250110	121900	19804180	13610	13610	13610	13610	0
392	20250110	121800	19804180	13610	13640	13640	13610	121
393	20250110	121700	18156170	13650	13650	13650	13650	0
394	20250110	121600	18156170	13650	13650	13650	13650	37
395	20250110	121500	17651120	13650	13650	13650	13650	0
396	20250110	121400	17651120	13650	13650	13650	13650	0
397	20250110	121300	17651120	13650	13650	13650	13650	0
398	20250110	121200	17651120	13650	13650	13650	13650	0
399	20250110	121100	17651120	13650	13650	13650	13650	0
400	20250110	121000	17651120	13650	13650	13650	13650	0
401	20250110	120900	17651120	13650	13640	13650	13640	8
402	20250110	120800	17541930	13650	13650	13650	13650	0
403	20250110	120700	17541930	13650	13650	13650	13650	0
404	20250110	120600	17541930	13650	13650	13650	13650	0
405	20250110	120500	17541930	13650	13650	13650	13650	0
406	20250110	120400	17541930	13650	13650	13650	13650	0
407	20250110	120300	17541930	13650	13650	13650	13650	0
408	20250110	120200	17541930	13650	13650	13650	13650	0
409	20250110	120100	17541930	13650	13650	13650	13650	0
410	20250110	120000	17541930	13650	13650	13650	13650	0
411	20250110	115900	17541930	13650	13650	13650	13650	0
412	20250110	115800	17541930	13650	13620	13650	13620	26
413	20250110	115700	17187100	13650	13650	13650	13650	0
414	20250110	115600	17187100	13650	13650	13650	13650	0
415	20250110	115500	17187100	13650	13630	13650	13630	2
416	20250110	115400	17159820	13650	13650	13650	13650	0
417	20250110	115300	17159820	13650	13650	13650	13650	0
418	20250110	115200	17159820	13650	13650	13650	13650	0
419	20250110	115100	17159820	13650	13650	13650	13650	0
420	20250110	115000	17159820	13650	13650	13650	13650	0
421	20250110	114900	17159820	13650	13650	13650	13650	0
422	20250110	114800	17159820	13650	13650	13650	13650	0
423	20250110	114700	17159820	13650	13650	13650	13650	0
424	20250110	114600	17159820	13650	13650	13650	13650	0
425	20250110	114500	17159820	13650	13650	13650	13650	0
426	20250110	114400	17159820	13650	13650	13650	13650	0
427	20250110	114300	17159820	13650	13650	13650	13650	0
428	20250110	114200	17159820	13650	13650	13650	13650	0
429	20250110	114100	17159820	13650	13650	13650	13650	0
430	20250110	114000	17159820	13650	13650	13650	13650	0
431	20250110	113900	17159820	13650	13650	13650	13650	0
432	20250110	113800	17159820	13650	13650	13650	13650	0
433	20250110	113700	17159820	13650	13620	13650	13620	107
434	20250110	113600	15700370	13640	13600	13640	13600	4
435	20250110	113500	15645910	13610	13610	13610	13610	0
436	20250110	113400	15645910	13610	13610	13610	13610	0
437	20250110	113300	15645910	13610	13610	13610	13610	0
438	20250110	113200	15645910	13610	13590	13610	13590	2
439	20250110	113100	15618710	13650	13650	13650	13650	0
440	20250110	113000	15618710	13650	13590	13650	13590	10
441	20250110	112900	15482390	13650	13650	13650	13650	0
442	20250110	112800	15482390	13650	13650	13650	13650	0
443	20250110	112700	15482390	13650	13650	13650	13650	0
444	20250110	112600	15482390	13650	13650	13650	13650	0
445	20250110	112500	15482390	13650	13650	13650	13650	0
446	20250110	112400	15482390	13650	13650	13650	13650	0
447	20250110	112300	15482390	13650	13600	13650	13600	24
448	20250110	112200	15155820	13600	13600	13600	13600	0
449	20250110	112100	15155820	13600	13600	13600	13600	0
450	20250110	112000	15155820	13600	13600	13600	13600	0
451	20250110	111900	15155820	13600	13600	13600	13600	0
452	20250110	111800	15155820	13600	13600	13600	13600	0
453	20250110	111700	15155820	13600	13600	13600	13600	0
454	20250110	111600	15155820	13600	13600	13600	13600	0
455	20250110	111500	15155820	13600	13600	13600	13600	0
456	20250110	111400	15155820	13600	13600	13600	13600	0
457	20250110	111300	15155820	13600	13600	13600	13600	0
458	20250110	111200	15155820	13600	13600	13600	13600	0
459	20250110	111100	15155820	13600	13600	13600	13600	0
460	20250110	111000	15155820	13600	13600	13600	13600	0
461	20250110	110900	15155820	13600	13600	13600	13600	0
462	20250110	110800	15155820	13600	13600	13600	13600	0
463	20250110	110700	15155820	13600	13600	13600	13600	0
464	20250110	110600	15155820	13600	13600	13600	13600	0
465	20250110	110500	15155820	13600	13600	13600	13600	0
466	20250110	110400	15155820	13600	13600	13600	13600	0
467	20250110	110300	15155820	13600	13570	13600	13570	5
468	20250110	110200	15087870	13590	13570	13590	13570	2
469	20250110	110100	15060710	13570	13570	13570	13570	0
470	20250110	110000	15060710	13570	13570	13570	13570	0
471	20250110	105900	15060710	13570	13570	13570	13570	1
472	20250110	105800	15047140	13560	13570	13580	13560	7
473	20250110	105700	14952170	13570	13560	13570	13560	3
474	20250110	105600	14911470	13560	13570	13570	13560	20
475	20250110	105500	14640130	13590	13590	13590	13590	0
476	20250110	105400	14640130	13590	13590	13590	13590	3
477	20250110	105300	14599360	13600	13600	13600	13600	0
478	20250110	105200	14599360	13600	13600	13600	13600	0
479	20250110	105100	14599360	13600	13600	13600	13600	0
480	20250110	105000	14599360	13600	13590	13600	13580	8
481	20250110	104900	14490630	13600	13570	13600	13570	7
482	20250110	104800	14395550	13600	13580	13600	13570	7
483	20250110	104700	14300440	13600	13600	13600	13590	3
484	20250110	104600	14259650	13580	13570	13590	13570	6
485	20250110	104500	14178180	13580	13580	13580	13580	0
486	20250110	104400	14178180	13580	13570	13580	13570	3
487	20250110	104300	14137450	13580	13580	13580	13580	0
488	20250110	104200	14137450	13580	13580	13580	13580	0
489	20250110	104100	14137450	13580	13580	13580	13580	0
490	20250110	104000	14137450	13580	13580	13580	13580	0
491	20250110	103900	14137450	13580	13580	13580	13580	0
492	20250110	103800	14137450	13580	13580	13580	13580	0
493	20250110	103700	14137450	13580	13560	13600	13560	4
494	20250110	103600	14083150	13570	13560	13570	13550	10
495	20250110	103500	13947530	13570	13570	13620	13550	49
496	20250110	103400	13282920	13580	13580	13580	13580	1
497	20250110	103300	13269340	13600	13560	13600	13560	8
498	20250110	103200	13160700	13570	13570	13570	13570	0
499	20250110	103100	13160700	13570	13590	13590	13570	61
500	20250110	103000	12332520	13610	13610	13610	13610	0
501	20250110	102900	12332520	13610	13610	13610	13610	0
502	20250110	102800	12332520	13610	13610	13610	13610	0
503	20250110	102700	12332520	13610	13610	13610	13610	0
504	20250110	102600	12332520	13610	13610	13610	13610	0
505	20250110	102500	12332520	13610	13610	13610	13610	0
506	20250110	102400	12332520	13610	13610	13610	13610	0
507	20250110	102300	12332520	13610	13610	13610	13610	0
508	20250110	102200	12332520	13610	13610	13610	13610	0
509	20250110	102100	12332520	13610	13610	13610	13610	0
510	20250110	102000	12332520	13610	13610	13610	13610	0
511	20250110	101900	12332520	13610	13610	13610	13610	0
512	20250110	101800	12332520	13610	13610	13610	13610	0
513	20250110	101700	12332520	13610	13610	13610	13610	0
514	20250110	101600	12332520	13610	13610	13610	13610	0
515	20250110	101500	12332520	13610	13610	13610	13610	0
516	20250110	101400	12332520	13610	13600	13610	13600	66
517	20250110	101300	11434910	13610	13610	13610	13610	1
518	20250110	101200	11421300	13610	13610	13610	13610	1
519	20250110	101100	11407690	13630	13630	13630	13630	0
520	20250110	101000	11407690	13630	13630	13630	13630	0
521	20250110	100900	11407690	13630	13630	13630	13630	0
522	20250110	100800	11407690	13630	13610	13650	13610	16
523	20250110	100700	11189740	13620	13620	13620	13620	0
524	20250110	100600	11189740	13620	13600	13620	13600	2
525	20250110	100500	11162520	13600	13600	13600	13600	0
526	20250110	100400	11162520	13600	13600	13600	13600	0
527	20250110	100300	11162520	13600	13600	13600	13600	10
528	20250110	100200	11026520	13610	13610	13610	13610	0
529	20250110	100100	11026520	13610	13610	13610	13610	0
530	20250110	100000	11026520	13610	13610	13610	13610	0
531	20250110	095900	11026520	13610	13610	13610	13610	0
532	20250110	095800	11026520	13610	13610	13610	13610	0
533	20250110	095700	11026520	13610	13610	13610	13610	5
534	20250110	095600	10958470	13610	13610	13610	13610	0
535	20250110	095500	10958470	13610	13600	13610	13600	6
536	20250110	095400	10876860	13600	13600	13600	13600	0
537	20250110	095300	10876860	13600	13640	13640	13600	94
538	20250110	095200	9596720	13660	13660	13660	13660	0
539	20250110	095100	9596720	13660	13650	13660	13650	21
540	20250110	095000	9309870	13660	13660	13660	13660	0
541	20250110	094900	9309870	13660	13660	13660	13660	0
542	20250110	094800	9309870	13660	13660	13660	13660	8
543	20250110	094700	9200590	13660	13660	13660	13660	0
544	20250110	094600	9200590	13660	13660	13660	13660	14
545	20250110	094500	9009350	13670	13670	13670	13670	1
546	20250110	094400	8995680	13670	13670	13670	13670	2
547	20250110	094300	8968340	13670	13680	13680	13670	27
548	20250110	094200	8599100	13730	13650	13730	13650	59
549	20250110	094100	7789180	13660	13660	13660	13660	0
550	20250110	094000	7789180	13660	13640	13660	13640	4
551	20250110	093900	7734600	13630	13630	13660	13630	34
552	20250110	093800	7270910	13630	13620	13770	13600	25
553	20250110	093700	6929520	13600	13630	13630	13580	28
554	20250110	093600	6549090	13660	13660	13660	13660	0
555	20250110	093500	6549090	13660	13660	13660	13660	0
556	20250110	093400	6549090	13660	13660	13660	13660	0
557	20250110	093300	6549090	13660	13630	13780	13610	26
558	20250110	093200	6194280	13630	13600	13800	13600	304
559	20250110	093100	2017740	13600	13600	13600	13600	1
560	20250110	093000	2004140	13600	13600	13600	13600	0
561	20250110	092900	2004140	13600	13580	13600	13580	5
562	20250110	092800	1936160	13560	13560	13560	13560	0
563	20250110	092700	1936160	13560	13560	13560	13560	0
564	20250110	092600	1936160	13560	13560	13560	13560	0
565	20250110	092500	1936160	13560	13560	13560	13560	0
566	20250110	092400	1936160	13560	13560	13560	13560	0
567	20250110	092300	1936160	13560	13560	13560	13560	2
568	20250110	092200	1909040	13540	13540	13540	13540	0
569	20250110	092100	1909040	13540	13540	13540	13540	0
570	20250110	092000	1909040	13540	13540	13540	13540	0
571	20250110	091900	1909040	13540	13540	13540	13540	0
572	20250110	091800	1909040	13540	13540	13540	13540	0
573	20250110	091700	1909040	13540	13540	13540	13540	0
574	20250110	091600	1909040	13540	13540	13540	13540	0
575	20250110	091500	1909040	13540	13540	13540	13540	0
576	20250110	091400	1909040	13540	13540	13540	13540	0
577	20250110	091300	1909040	13540	13540	13540	13540	0
578	20250110	091200	1909040	13540	13540	13540	13540	0
579	20250110	091100	1909040	13540	13540	13540	13540	28
580	20250110	091000	1529920	13540	13540	13540	13540	66
581	20250110	090900	636280	13540	13540	13540	13540	0
582	20250110	090800	636280	13540	13540	13540	13540	0
583	20250110	090700	636280	13540	13540	13540	13540	0
584	20250110	090600	636280	13540	13540	13540	13540	0
585	20250110	090500	636280	13540	13540	13540	13540	1
586	20250110	090400	622740	13530	13530	13530	13530	0
587	20250110	090300	622740	13530	13530	13530	13530	10
588	20250110	090200	487440	13540	13540	13540	13540	0
589	20250110	090100	487440	13540	13540	13540	13540	0
590	20250110	090000	487440	13540	13540	13540	13540	36