KissMeData/006390/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	184800	70163700	13680	13680	13680	13680	8
3	20250113	184700	70163700	13680	13680	13680	13680	0
4	20250113	184600	70163700	13680	13680	13680	13680	0
5	20250113	184500	70163700	13680	13680	13680	13680	0
6	20250113	184400	70163700	13680	13680	13680	13680	0
7	20250113	184300	70163700	13680	13680	13680	13680	0
8	20250113	184200	70163700	13680	13680	13680	13680	0
9	20250113	184100	70163700	13680	13680	13680	13680	0
10	20250113	184000	70163700	13680	13680	13680	13680	0
11	20250113	183900	70163700	13680	13680	13680	13680	0
12	20250113	183800	70163700	13680	13680	13680	13680	0
13	20250113	183700	70163700	13680	13680	13680	13680	0
14	20250113	183600	70163700	13680	13680	13680	13680	0
15	20250113	183500	70163700	13680	13680	13680	13680	0
16	20250113	183400	70163700	13680	13680	13680	13680	0
17	20250113	183300	70163700	13680	13680	13680	13680	0
18	20250113	183200	70163700	13680	13680	13680	13680	0
19	20250113	183100	70163700	13680	13680	13680	13680	0
20	20250113	183000	70163700	13680	13680	13680	13680	0
21	20250113	182900	70163700	13680	13680	13680	13680	0
22	20250113	182800	70163700	13680	13680	13680	13680	0
23	20250113	182700	70163700	13680	13680	13680	13680	0
24	20250113	182600	70163700	13680	13680	13680	13680	0
25	20250113	182500	70163700	13680	13680	13680	13680	0
26	20250113	182400	70163700	13680	13680	13680	13680	0
27	20250113	182300	70163700	13680	13680	13680	13680	0
28	20250113	182200	70163700	13680	13680	13680	13680	0
29	20250113	182100	70163700	13680	13680	13680	13680	0
30	20250113	182000	70163700	13680	13680	13680	13680	0
31	20250113	181900	70163700	13680	13680	13680	13680	0
32	20250113	181800	70163700	13680	13680	13680	13680	8
33	20250113	181700	70163700	13680	13680	13680	13680	0
34	20250113	181600	70163700	13680	13680	13680	13680	0
35	20250113	181500	70163700	13680	13680	13680	13680	0
36	20250113	181400	70163700	13680	13680	13680	13680	0
37	20250113	181300	70163700	13680	13680	13680	13680	0
38	20250113	181200	70163700	13680	13680	13680	13680	0
39	20250113	181100	70163700	13680	13680	13680	13680	0
40	20250113	181000	70163700	13680	13680	13680	13680	0
41	20250113	180900	70163700	13680	13680	13680	13680	0
42	20250113	180800	70163700	13680	13680	13680	13680	0
43	20250113	180700	70163700	13680	13680	13680	13680	0
44	20250113	180600	70163700	13680	13680	13680	13680	0
45	20250113	180500	70163700	13680	13680	13680	13680	0
46	20250113	180400	70163700	13680	13680	13680	13680	0
47	20250113	180300	70163700	13680	13680	13680	13680	0
48	20250113	180200	70163700	13680	13680	13680	13680	0
49	20250113	180100	70163700	13680	13680	13680	13680	0
50	20250113	180000	70163700	13680	13680	13680	13680	0
51	20250113	175900	70163700	13680	13680	13680	13680	0
52	20250113	175800	70163700	13680	13680	13680	13680	0
53	20250113	175700	70163700	13680	13680	13680	13680	0
54	20250113	175600	70163700	13680	13680	13680	13680	0
55	20250113	175500	70163700	13680	13680	13680	13680	0
56	20250113	175400	70163700	13680	13680	13680	13680	0
57	20250113	175300	70163700	13680	13680	13680	13680	0
58	20250113	175200	70163700	13680	13680	13680	13680	0
59	20250113	175100	70163700	13680	13680	13680	13680	0
60	20250113	175000	70163700	13680	13680	13680	13680	0
61	20250113	174900	70163700	13680	13680	13680	13680	0
62	20250113	174800	70163700	13680	13680	13680	13680	8
63	20250113	174700	70163700	13680	13680	13680	13680	0
64	20250113	174600	70163700	13680	13680	13680	13680	0
65	20250113	174500	70163700	13680	13680	13680	13680	0
66	20250113	174400	70163700	13680	13680	13680	13680	0
67	20250113	174300	70163700	13680	13680	13680	13680	0
68	20250113	174200	70163700	13680	13680	13680	13680	0
69	20250113	174100	70163700	13680	13680	13680	13680	0
70	20250113	174000	70163700	13680	13680	13680	13680	0
71	20250113	173900	70163700	13680	13680	13680	13680	0
72	20250113	173800	70163700	13680	13680	13680	13680	0
73	20250113	173700	70163700	13680	13680	13680	13680	0
74	20250113	173600	70163700	13680	13680	13680	13680	0
75	20250113	173500	70163700	13680	13680	13680	13680	0
76	20250113	173400	70163700	13680	13680	13680	13680	0
77	20250113	173300	70163700	13680	13680	13680	13680	0
78	20250113	173200	70163700	13680	13680	13680	13680	0
79	20250113	173100	70163700	13680	13680	13680	13680	0
80	20250113	173000	70163700	13680	13680	13680	13680	0
81	20250113	172900	70163700	13680	13680	13680	13680	0
82	20250113	172800	70163700	13680	13680	13680	13680	0
83	20250113	172700	70163700	13680	13680	13680	13680	0
84	20250113	172600	70163700	13680	13680	13680	13680	0
85	20250113	172500	70163700	13680	13680	13680	13680	0
86	20250113	172400	70163700	13680	13680	13680	13680	0
87	20250113	172300	70163700	13680	13680	13680	13680	0
88	20250113	172200	70163700	13680	13680	13680	13680	0
89	20250113	172100	70163700	13680	13680	13680	13680	0
90	20250113	172000	70163700	13680	13680	13680	13680	0
91	20250113	171900	70163700	13680	13680	13680	13680	0
92	20250113	171800	70163700	13680	13680	13680	13680	8
93	20250113	171700	70163700	13680	13680	13680	13680	0
94	20250113	171600	70163700	13680	13680	13680	13680	0
95	20250113	171500	70163700	13680	13680	13680	13680	0
96	20250113	171400	70163700	13680	13680	13680	13680	0
97	20250113	171300	70163700	13680	13680	13680	13680	0
98	20250113	171200	70163700	13680	13680	13680	13680	0
99	20250113	171100	70163700	13680	13680	13680	13680	0
100	20250113	171000	70163700	13680	13680	13680	13680	0
101	20250113	170900	70163700	13680	13680	13680	13680	0
102	20250113	170800	70163700	13680	13680	13680	13680	0
103	20250113	170700	70163700	13680	13680	13680	13680	0
104	20250113	170600	70163700	13680	13680	13680	13680	0
105	20250113	170500	70163700	13680	13680	13680	13680	0
106	20250113	170400	70163700	13680	13680	13680	13680	0
107	20250113	170300	70163700	13680	13680	13680	13680	0
108	20250113	170200	70163700	13680	13680	13680	13680	0
109	20250113	170100	70163700	13680	13680	13680	13680	0
110	20250113	170000	70163700	13680	13680	13680	13680	0
111	20250113	165900	70163700	13680	13680	13680	13680	0
112	20250113	165800	70163700	13680	13680	13680	13680	0
113	20250113	165700	70163700	13680	13680	13680	13680	0
114	20250113	165600	70163700	13680	13680	13680	13680	0
115	20250113	165500	70163700	13680	13680	13680	13680	0
116	20250113	165400	70163700	13680	13680	13680	13680	0
117	20250113	165300	70163700	13680	13680	13680	13680	0
118	20250113	165200	70163700	13680	13680	13680	13680	0
119	20250113	165100	70163700	13680	13680	13680	13680	0
120	20250113	165000	70163700	13680	13680	13680	13680	0
121	20250113	164900	70163700	13680	13680	13680	13680	0
122	20250113	164800	70163700	13680	13680	13680	13680	8
123	20250113	164700	70163700	13680	13680	13680	13680	0
124	20250113	164600	70163700	13680	13680	13680	13680	0
125	20250113	164500	70163700	13680	13680	13680	13680	0
126	20250113	164400	70163700	13680	13680	13680	13680	0
127	20250113	164300	70163700	13680	13680	13680	13680	0
128	20250113	164200	70163700	13680	13680	13680	13680	0
129	20250113	164100	70163700	13680	13680	13680	13680	0
130	20250113	164000	70163700	13680	13680	13680	13680	0
131	20250113	163900	70163700	13680	13680	13680	13680	0
132	20250113	163800	70163700	13680	13680	13680	13680	0
133	20250113	163700	70163700	13680	13680	13680	13680	0
134	20250113	163600	70163700	13680	13680	13680	13680	0
135	20250113	163500	70163700	13680	13680	13680	13680	0
136	20250113	163400	70163700	13680	13680	13680	13680	0
137	20250113	163300	70163700	13680	13680	13680	13680	0
138	20250113	163200	70163700	13680	13680	13680	13680	0
139	20250113	163100	70163700	13680	13680	13680	13680	0
140	20250113	163000	70163700	13680	13680	13680	13680	0
141	20250113	162900	70163700	13680	13680	13680	13680	0
142	20250113	162800	70163700	13680	13680	13680	13680	0
143	20250113	162700	70163700	13680	13680	13680	13680	0
144	20250113	162600	70163700	13680	13680	13680	13680	0
145	20250113	162500	70163700	13680	13680	13680	13680	0
146	20250113	162400	70163700	13680	13680	13680	13680	0
147	20250113	162300	70163700	13680	13680	13680	13680	0
148	20250113	162200	70163700	13680	13680	13680	13680	0
149	20250113	162100	70163700	13680	13680	13680	13680	0
150	20250113	162000	70163700	13680	13680	13680	13680	0
151	20250113	161900	70163700	13680	13680	13680	13680	0
152	20250113	161800	70163700	13680	13680	13680	13680	8
153	20250113	161700	70163700	13680	13680	13680	13680	0
154	20250113	161600	70163700	13680	13680	13680	13680	0
155	20250113	161500	70163700	13680	13680	13680	13680	0
156	20250113	161400	70163700	13680	13680	13680	13680	0
157	20250113	161300	70163700	13680	13680	13680	13680	0
158	20250113	161200	70163700	13680	13680	13680	13680	0
159	20250113	161100	70163700	13680	13680	13680	13680	0
160	20250113	161000	70163700	13680	13680	13680	13680	0
161	20250113	160900	70163700	13680	13680	13680	13680	0
162	20250113	160800	70163700	13680	13680	13680	13680	0
163	20250113	160700	70163700	13680	13680	13680	13680	0
164	20250113	160600	70163700	13680	13680	13680	13680	0
165	20250113	160500	70163700	13680	13680	13680	13680	0
166	20250113	160400	70163700	13680	13680	13680	13680	0
167	20250113	160300	70163700	13680	13680	13680	13680	0
168	20250113	160200	70163700	13680	13680	13680	13680	0
169	20250113	160100	70163700	13680	13680	13680	13680	0
170	20250113	160000	70163700	13680	13680	13680	13680	0
171	20250113	155900	70163700	13680	13680	13680	13680	0
172	20250113	155800	70163700	13680	13680	13680	13680	0
173	20250113	155700	70163700	13680	13680	13680	13680	0
174	20250113	155600	70163700	13680	13680	13680	13680	0
175	20250113	155500	70163700	13680	13680	13680	13680	0
176	20250113	155400	70163700	13680	13680	13680	13680	0
177	20250113	155300	70163700	13680	13680	13680	13680	0
178	20250113	155200	70163700	13680	13680	13680	13680	0
179	20250113	155100	70163700	13680	13680	13680	13680	0
180	20250113	155000	70163700	13680	13680	13680	13680	0
181	20250113	154900	70163700	13680	13680	13680	13680	0
182	20250113	154800	70163700	13680	13680	13680	13680	8
183	20250113	154700	70163700	13680	13680	13680	13680	0
184	20250113	154600	70163700	13680	13680	13680	13680	0
185	20250113	154500	70163700	13680	13680	13680	13680	0
186	20250113	154400	70163700	13680	13680	13680	13680	0
187	20250113	154300	70163700	13680	13680	13680	13680	0
188	20250113	154200	70163700	13680	13680	13680	13680	0
189	20250113	154100	70163700	13680	13680	13680	13680	0
190	20250113	154000	70163700	13680	13680	13680	13680	0
191	20250113	153900	70163700	13680	13680	13680	13680	0
192	20250113	153800	70163700	13680	13680	13680	13680	0
193	20250113	153700	70163700	13680	13680	13680	13680	0
194	20250113	153600	70163700	13680	13680	13680	13680	0
195	20250113	153500	70163700	13680	13680	13680	13680	0
196	20250113	153400	70163700	13680	13680	13680	13680	0
197	20250113	153300	70163700	13680	13680	13680	13680	0
198	20250113	153200	70163700	13680	13680	13680	13680	0
199	20250113	153100	70163700	13680	13680	13680	13680	0
200	20250113	153000	70163700	13680	13680	13680	13680	8
201	20250113	152900	70054260	13680	13680	13680	13680	0
202	20250113	152800	70054260	13680	13680	13680	13680	0
203	20250113	152700	70054260	13680	13680	13680	13680	0
204	20250113	152600	70054260	13680	13680	13680	13680	0
205	20250113	152500	70054260	13680	13680	13680	13680	0
206	20250113	152400	70054260	13680	13680	13680	13680	0
207	20250113	152300	70054260	13680	13680	13680	13680	0
208	20250113	152200	70054260	13680	13680	13680	13680	0
209	20250113	152100	70054260	13680	13680	13680	13680	0
210	20250113	152000	70054260	13680	13680	13680	13680	0
211	20250113	151900	70054260	13680	13680	13680	13680	0
212	20250113	151800	70054260	13680	13680	13680	13680	0
213	20250113	151700	70054260	13680	13680	13680	13680	1
214	20250113	151600	70040580	13610	13610	13610	13610	27
215	20250113	151500	69673110	13680	13680	13680	13680	0
216	20250113	151400	69673110	13680	13680	13680	13680	0
217	20250113	151300	69673110	13680	13680	13680	13680	1
218	20250113	151200	69659430	13610	13610	13610	13610	0
219	20250113	151100	69659430	13610	13610	13610	13610	0
220	20250113	151000	69659430	13610	13610	13610	13610	1
221	20250113	150900	69645820	13610	13610	13610	13610	0
222	20250113	150800	69645820	13610	13610	13610	13610	0
223	20250113	150700	69645820	13610	13610	13610	13610	9
224	20250113	150600	69523330	13600	13600	13600	13600	0
225	20250113	150500	69523330	13600	13620	13620	13600	173
226	20250113	150400	67170310	13650	13670	13670	13650	27
227	20250113	150300	66801650	13680	13680	13680	13680	0
228	20250113	150200	66801650	13680	13680	13680	13680	0
229	20250113	150100	66801650	13680	13680	13680	13680	1
230	20250113	150000	66787970	13680	13680	13680	13680	0
231	20250113	145900	66787970	13680	13680	13680	13680	8
232	20250113	145800	66678530	13690	13690	13690	13690	1
233	20250113	145700	66664840	13700	13700	13700	13700	0
234	20250113	145600	66664840	13700	13700	13700	13700	0
235	20250113	145500	66664840	13700	13700	13700	13700	0
236	20250113	145400	66664840	13700	13700	13700	13700	0
237	20250113	145300	66664840	13700	13700	13700	13700	0
238	20250113	145200	66664840	13700	13700	13700	13700	0
239	20250113	145100	66664840	13700	13710	13710	13690	3
240	20250113	145000	66623740	13690	13690	13710	13690	5
241	20250113	144900	66555260	13690	13690	13690	13690	0
242	20250113	144800	66555260	13690	13690	13690	13690	0
243	20250113	144700	66555260	13690	13690	13690	13690	0
244	20250113	144600	66555260	13690	13690	13690	13690	0
245	20250113	144500	66555260	13690	13690	13690	13690	0
246	20250113	144400	66555260	13690	13680	13760	13670	9
247	20250113	144300	66432060	13690	13670	13750	13670	23
248	20250113	144200	66116750	13670	13680	13730	13660	20
249	20250113	144100	65843390	13680	13680	13740	13660	14
250	20250113	144000	65651860	13700	13700	13780	13670	75
251	20250113	143900	64623960	13690	13710	13710	13690	15
252	20250113	143800	64418430	13710	13690	13710	13690	10
253	20250113	143700	64281400	13680	13670	13680	13670	34
254	20250113	143600	63816600	13670	13670	13670	13670	0
255	20250113	143500	63816600	13670	13670	13670	13670	60
256	20250113	143400	62996400	13670	13660	13670	13660	2
257	20250113	143300	62969070	13670	13670	13670	13670	0
258	20250113	143200	62969070	13670	13670	13670	13670	0
259	20250113	143100	62969070	13670	13660	13670	13660	2
260	20250113	143000	62941740	13670	13670	13670	13660	5
261	20250113	142900	62873410	13660	13650	13670	13650	6
262	20250113	142800	62791460	13660	13670	13670	13660	4
263	20250113	142700	62736810	13660	13660	13660	13660	1
264	20250113	142600	62723150	13660	13660	13660	13660	0
265	20250113	142500	62723150	13660	13660	13660	13660	2
266	20250113	142400	62695830	13670	13670	13670	13670	0
267	20250113	142300	62695830	13670	13660	13670	13660	6
268	20250113	142200	62613840	13670	13660	13670	13660	5
269	20250113	142100	62545520	13670	13650	13670	13630	9
270	20250113	142000	62422640	13660	13660	13660	13660	0
271	20250113	141900	62422640	13660	13630	13660	13630	15
272	20250113	141800	62217950	13620	13630	13630	13620	4
273	20250113	141700	62163460	13640	13630	13660	13630	14
274	20250113	141600	61972450	13640	13620	13640	13620	5
275	20250113	141500	61904290	13600	13600	13600	13600	0
276	20250113	141400	61904290	13600	13600	13600	13600	0
277	20250113	141300	61904290	13600	13600	13600	13600	0
278	20250113	141200	61904290	13600	13600	13600	13600	0
279	20250113	141100	61904290	13600	13600	13600	13600	0
280	20250113	141000	61904290	13600	13600	13600	13600	0
281	20250113	140900	61904290	13600	13600	13600	13600	0
282	20250113	140800	61904290	13600	13600	13600	13600	0
283	20250113	140700	61904290	13600	13600	13600	13600	1
284	20250113	140600	61890690	13600	13600	13600	13600	2
285	20250113	140500	61863490	13600	13600	13600	13600	0
286	20250113	140400	61863490	13600	13600	13600	13600	1
287	20250113	140300	61849890	13670	13600	13670	13600	189
288	20250113	140200	59276800	13600	13600	13600	13600	0
289	20250113	140100	59276800	13600	13590	13600	13590	3
290	20250113	140000	59236020	13590	13590	13590	13590	0
291	20250113	135900	59236020	13590	13590	13590	13590	0
292	20250113	135800	59236020	13590	13590	13590	13590	0
293	20250113	135700	59236020	13590	13590	13590	13590	0
294	20250113	135600	59236020	13590	13590	13590	13590	0
295	20250113	135500	59236020	13590	13590	13590	13590	1
296	20250113	135400	59222430	13590	13590	13590	13590	0
297	20250113	135300	59222430	13590	13590	13590	13590	0
298	20250113	135200	59222430	13590	13590	13590	13590	0
299	20250113	135100	59222430	13590	13590	13590	13590	0
300	20250113	135000	59222430	13590	13590	13590	13590	1
301	20250113	134900	59208840	13580	13580	13580	13580	0
302	20250113	134800	59208840	13580	13580	13580	13580	0
303	20250113	134700	59208840	13580	13570	13580	13570	204
304	20250113	134600	56438560	13580	13580	13580	13580	21
305	20250113	134500	56153380	13570	13570	13570	13570	0
306	20250113	134400	56153380	13570	13570	13570	13570	16
307	20250113	134300	55936260	13570	13570	13570	13570	14
308	20250113	134200	55746280	13570	13570	13570	13570	0
309	20250113	134100	55746280	13570	13570	13570	13570	14
310	20250113	134000	55556300	13570	13570	13570	13570	0
311	20250113	133900	55556300	13570	13570	13570	13570	0
312	20250113	133800	55556300	13570	13570	13570	13570	0
313	20250113	133700	55556300	13570	13570	13570	13570	0
314	20250113	133600	55556300	13570	13570	13570	13570	20
315	20250113	133500	55284900	13570	13570	13570	13570	0
316	20250113	133400	55284900	13570	13570	13570	13570	0
317	20250113	133300	55284900	13570	13570	13570	13570	53
318	20250113	133200	54565690	13570	13570	13570	13570	128
319	20250113	133100	52828730	13570	13570	13570	13570	0
320	20250113	133000	52828730	13570	13570	13570	13570	0
321	20250113	132900	52828730	13570	13570	13570	13570	0
322	20250113	132800	52828730	13570	13570	13570	13570	0
323	20250113	132700	52828730	13570	13570	13570	13570	0
324	20250113	132600	52828730	13570	13570	13570	13570	0
325	20250113	132500	52828730	13570	13570	13570	13570	73
326	20250113	132400	51838120	13560	13560	13560	13560	0
327	20250113	132300	51838120	13560	13560	13560	13560	7
328	20250113	132200	51743200	13570	13570	13570	13570	72
329	20250113	132100	50766160	13570	13570	13570	13570	0
330	20250113	132000	50766160	13570	13570	13570	13570	0
331	20250113	131900	50766160	13570	13570	13570	13570	0
332	20250113	131800	50766160	13570	13570	13570	13570	0
333	20250113	131700	50766160	13570	13570	13570	13570	190
334	20250113	131600	48187860	13570	13570	13570	13570	0
335	20250113	131500	48187860	13570	13570	13570	13570	0
336	20250113	131400	48187860	13570	13570	13570	13570	50
337	20250113	131300	47509360	13570	13570	13570	13570	0
338	20250113	131200	47509360	13570	13570	13570	13570	79
339	20250113	131100	46437330	13570	13570	13570	13570	0
340	20250113	131000	46437330	13570	13570	13570	13570	0
341	20250113	130900	46437330	13570	13570	13570	13570	91
342	20250113	130800	45202460	13570	13570	13570	13570	0
343	20250113	130700	45202460	13570	13570	13570	13570	0
344	20250113	130600	45202460	13570	13570	13570	13570	0
345	20250113	130500	45202460	13570	13570	13570	13570	0
346	20250113	130400	45202460	13570	13570	13570	13570	0
347	20250113	130300	45202460	13570	13570	13570	13570	0
348	20250113	130200	45202460	13570	13570	13570	13570	0
349	20250113	130100	45202460	13570	13570	13570	13570	0
350	20250113	130000	45202460	13570	13570	13570	13570	0
351	20250113	125900	45202460	13570	13560	13570	13560	477
352	20250113	125800	38729670	13550	13550	13550	13550	0
353	20250113	125700	38729670	13550	13550	13550	13550	0
354	20250113	125600	38729670	13550	13550	13550	13550	0
355	20250113	125500	38729670	13550	13550	13550	13550	0
356	20250113	125400	38729670	13550	13550	13550	13550	0
357	20250113	125300	38729670	13550	13550	13550	13550	0
358	20250113	125200	38729670	13550	13550	13550	13550	36
359	20250113	125100	38241870	13560	13560	13560	13560	0
360	20250113	125000	38241870	13560	13560	13560	13560	0
361	20250113	124900	38241870	13560	13560	13560	13560	0
362	20250113	124800	38241870	13560	13560	13560	13560	0
363	20250113	124700	38241870	13560	13560	13560	13560	0
364	20250113	124600	38241870	13560	13560	13560	13560	0
365	20250113	124500	38241870	13560	13560	13560	13560	2
366	20250113	124400	38214750	13570	13570	13570	13570	0
367	20250113	124300	38214750	13570	13570	13570	13570	0
368	20250113	124200	38214750	13570	13570	13570	13570	0
369	20250113	124100	38214750	13570	13570	13570	13570	0
370	20250113	124000	38214750	13570	13570	13570	13570	0
371	20250113	123900	38214750	13570	13570	13570	13570	3
372	20250113	123800	38174040	13570	13570	13570	13570	0
373	20250113	123700	38174040	13570	13570	13570	13570	0
374	20250113	123600	38174040	13570	13570	13570	13570	0
375	20250113	123500	38174040	13570	13570	13570	13570	0
376	20250113	123400	38174040	13570	13570	13570	13570	0
377	20250113	123300	38174040	13570	13570	13570	13570	2
378	20250113	123200	38146900	13570	13570	13570	13570	0
379	20250113	123100	38146900	13570	13570	13570	13570	0
380	20250113	123000	38146900	13570	13570	13570	13570	0
381	20250113	122900	38146900	13570	13570	13570	13570	0
382	20250113	122800	38146900	13570	13570	13570	13570	1
383	20250113	122700	38133330	13570	13570	13570	13570	0
384	20250113	122600	38133330	13570	13570	13570	13570	0
385	20250113	122500	38133330	13570	13570	13570	13570	0
386	20250113	122400	38133330	13570	13570	13570	13570	0
387	20250113	122300	38133330	13570	13570	13570	13570	0
388	20250113	122200	38133330	13570	13570	13570	13570	0
389	20250113	122100	38133330	13570	13570	13570	13570	1
390	20250113	122000	38119760	13570	13570	13570	13570	0
391	20250113	121900	38119760	13570	13570	13570	13570	0
392	20250113	121800	38119760	13570	13570	13570	13570	0
393	20250113	121700	38119760	13570	13570	13570	13570	0
394	20250113	121600	38119760	13570	13570	13570	13570	0
395	20250113	121500	38119760	13570	13570	13570	13570	0
396	20250113	121400	38119760	13570	13570	13570	13570	0
397	20250113	121300	38119760	13570	13570	13570	13570	5
398	20250113	121200	38051910	13570	13570	13570	13570	0
399	20250113	121100	38051910	13570	13570	13570	13570	14
400	20250113	121000	37861930	13570	13570	13570	13570	0
401	20250113	120900	37861930	13570	13570	13570	13570	0
402	20250113	120800	37861930	13570	13560	13570	13550	137
403	20250113	120700	36004620	13570	13570	13570	13570	0
404	20250113	120600	36004620	13570	13570	13570	13570	114
405	20250113	120500	34457640	13570	13570	13570	13570	0
406	20250113	120400	34457640	13570	13570	13570	13570	0
407	20250113	120300	34457640	13570	13570	13570	13570	0
408	20250113	120200	34457640	13570	13570	13570	13570	0
409	20250113	120100	34457640	13570	13570	13570	13570	0
410	20250113	120000	34457640	13570	13570	13570	13570	0
411	20250113	115900	34457640	13570	13570	13570	13570	0
412	20250113	115800	34457640	13570	13570	13570	13570	0
413	20250113	115700	34457640	13570	13570	13570	13570	0
414	20250113	115600	34457640	13570	13570	13570	13570	0
415	20250113	115500	34457640	13570	13570	13570	13570	0
416	20250113	115400	34457640	13570	13570	13570	13570	0
417	20250113	115300	34457640	13570	13570	13570	13570	0
418	20250113	115200	34457640	13570	13570	13570	13570	0
419	20250113	115100	34457640	13570	13570	13570	13570	0
420	20250113	115000	34457640	13570	13570	13570	13570	0
421	20250113	114900	34457640	13570	13570	13570	13570	0
422	20250113	114800	34457640	13570	13570	13570	13570	0
423	20250113	114700	34457640	13570	13570	13570	13570	0
424	20250113	114600	34457640	13570	13570	13570	13570	0
425	20250113	114500	34457640	13570	13560	13570	13560	39
426	20250113	114400	33928670	13570	13570	13570	13570	0
427	20250113	114300	33928670	13570	13570	13570	13570	0
428	20250113	114200	33928670	13570	13570	13570	13570	0
429	20250113	114100	33928670	13570	13570	13570	13570	0
430	20250113	114000	33928670	13570	13570	13570	13570	49
431	20250113	113900	33263740	13570	13570	13570	13570	0
432	20250113	113800	33263740	13570	13570	13570	13570	0
433	20250113	113700	33263740	13570	13570	13570	13570	0
434	20250113	113600	33263740	13570	13570	13570	13570	0
435	20250113	113500	33263740	13570	13570	13570	13570	0
436	20250113	113400	33263740	13570	13570	13570	13570	0
437	20250113	113300	33263740	13570	13570	13570	13570	0
438	20250113	113200	33263740	13570	13590	13590	13570	100
439	20250113	113100	31906290	13600	13600	13600	13600	0
440	20250113	113000	31906290	13600	13600	13600	13600	0
441	20250113	112900	31906290	13600	13600	13600	13600	0
442	20250113	112800	31906290	13600	13600	13600	13600	0
443	20250113	112700	31906290	13600	13600	13600	13600	0
444	20250113	112600	31906290	13600	13600	13600	13600	0
445	20250113	112500	31906290	13600	13600	13600	13600	0
446	20250113	112400	31906290	13600	13600	13600	13600	0
447	20250113	112300	31906290	13600	13600	13600	13600	62
448	20250113	112200	31063090	13600	13600	13600	13600	0
449	20250113	112100	31063090	13600	13600	13600	13600	0
450	20250113	112000	31063090	13600	13600	13600	13600	0
451	20250113	111900	31063090	13600	13600	13600	13600	0
452	20250113	111800	31063090	13600	13600	13600	13600	0
453	20250113	111700	31063090	13600	13600	13600	13600	0
454	20250113	111600	31063090	13600	13600	13600	13600	0
455	20250113	111500	31063090	13600	13600	13600	13600	0
456	20250113	111400	31063090	13600	13600	13600	13600	0
457	20250113	111300	31063090	13600	13600	13600	13600	54
458	20250113	111200	30328690	13600	13600	13600	13600	0
459	20250113	111100	30328690	13600	13600	13600	13600	0
460	20250113	111000	30328690	13600	13600	13600	13600	0
461	20250113	110900	30328690	13600	13600	13600	13600	0
462	20250113	110800	30328690	13600	13600	13600	13600	0
463	20250113	110700	30328690	13600	13600	13600	13600	0
464	20250113	110600	30328690	13600	13600	13600	13600	0
465	20250113	110500	30328690	13600	13600	13600	13600	1
466	20250113	110400	30315090	13610	13610	13610	13610	0
467	20250113	110300	30315090	13610	13610	13610	13610	24
468	20250113	110200	29988450	13600	13600	13600	13600	0
469	20250113	110100	29988450	13600	13600	13600	13600	0
470	20250113	110000	29988450	13600	13600	13600	13600	0
471	20250113	105900	29988450	13600	13600	13600	13600	0
472	20250113	105800	29988450	13600	13600	13600	13600	0
473	20250113	105700	29988450	13600	13600	13600	13600	0
474	20250113	105600	29988450	13600	13600	13600	13600	0
475	20250113	105500	29988450	13600	13600	13600	13600	0
476	20250113	105400	29988450	13600	13600	13600	13600	0
477	20250113	105300	29988450	13600	13600	13600	13600	0
478	20250113	105200	29988450	13600	13600	13600	13600	0
479	20250113	105100	29988450	13600	13600	13600	13600	0
480	20250113	105000	29988450	13600	13600	13600	13600	6
481	20250113	104900	29906850	13600	13600	13600	13600	0
482	20250113	104800	29906850	13600	13600	13600	13600	0
483	20250113	104700	29906850	13600	13600	13600	13600	0
484	20250113	104600	29906850	13600	13600	13600	13600	0
485	20250113	104500	29906850	13600	13600	13600	13600	0
486	20250113	104400	29906850	13600	13600	13600	13600	0
487	20250113	104300	29906850	13600	13600	13600	13600	0
488	20250113	104200	29906850	13600	13600	13600	13600	0
489	20250113	104100	29906850	13600	13600	13600	13600	0
490	20250113	104000	29906850	13600	13600	13600	13600	0
491	20250113	103900	29906850	13600	13600	13600	13600	0
492	20250113	103800	29906850	13600	13600	13600	13600	0
493	20250113	103700	29906850	13600	13600	13600	13600	18
494	20250113	103600	29662050	13610	13610	13610	13610	0
495	20250113	103500	29662050	13610	13610	13610	13610	0
496	20250113	103400	29662050	13610	13610	13610	13610	11
497	20250113	103300	29512340	13610	13610	13610	13610	0
498	20250113	103200	29512340	13610	13610	13610	13610	40
499	20250113	103100	28967940	13610	13610	13610	13610	0
500	20250113	103000	28967940	13610	13610	13610	13610	4
501	20250113	102900	28913500	13610	13610	13610	13610	0
502	20250113	102800	28913500	13610	13610	13610	13610	0
503	20250113	102700	28913500	13610	13610	13610	13610	0
504	20250113	102600	28913500	13610	13610	13610	13610	6
505	20250113	102500	28831840	13620	13620	13620	13620	0
506	20250113	102400	28831840	13620	13620	13620	13620	0
507	20250113	102300	28831840	13620	13620	13620	13620	0
508	20250113	102200	28831840	13620	13620	13620	13620	0
509	20250113	102100	28831840	13620	13620	13620	13620	0
510	20250113	102000	28831840	13620	13620	13620	13620	0
511	20250113	101900	28831840	13620	13620	13620	13620	0
512	20250113	101800	28831840	13620	13620	13620	13620	0
513	20250113	101700	28831840	13620	13620	13620	13620	0
514	20250113	101600	28831840	13620	13620	13620	13620	0
515	20250113	101500	28831840	13620	13620	13620	13620	0
516	20250113	101400	28831840	13620	13620	13620	13620	0
517	20250113	101300	28831840	13620	13620	13620	13620	0
518	20250113	101200	28831840	13620	13620	13620	13620	0
519	20250113	101100	28831840	13620	13620	13620	13620	0
520	20250113	101000	28831840	13620	13620	13620	13620	0
521	20250113	100900	28831840	13620	13620	13620	13620	0
522	20250113	100800	28831840	13620	13620	13620	13620	0
523	20250113	100700	28831840	13620	13620	13620	13620	0
524	20250113	100600	28831840	13620	13620	13620	13620	0
525	20250113	100500	28831840	13620	13610	13620	13610	3
526	20250113	100400	28790990	13610	13610	13610	13610	52
527	20250113	100300	28083270	13620	13620	13620	13620	0
528	20250113	100200	28083270	13620	13620	13620	13620	0
529	20250113	100100	28083270	13620	13610	13620	13610	2
530	20250113	100000	28056040	13620	13620	13620	13620	1
531	20250113	095900	28042420	13620	13620	13620	13620	0
532	20250113	095800	28042420	13620	13620	13620	13620	1
533	20250113	095700	28028800	13620	13620	13620	13600	101
534	20250113	095600	26653540	13630	13630	13630	13630	0
535	20250113	095500	26653540	13630	13630	13630	13630	0
536	20250113	095400	26653540	13630	13630	13630	13630	9
537	20250113	095300	26530870	13640	13630	13640	13630	6
538	20250113	095200	26449080	13640	13640	13640	13640	0
539	20250113	095100	26449080	13640	13640	13640	13640	0
540	20250113	095000	26449080	13640	13630	13640	13630	3
541	20250113	094900	26408180	13630	13630	13630	13630	0
542	20250113	094800	26408180	13630	13630	13630	13630	0
543	20250113	094700	26408180	13630	13630	13630	13630	10
544	20250113	094600	26271880	13630	13620	13630	13620	13
545	20250113	094500	26094800	13620	13620	13620	13620	0
546	20250113	094400	26094800	13620	13620	13620	13620	0
547	20250113	094300	26094800	13620	13620	13620	13620	0
548	20250113	094200	26094800	13620	13610	13620	13610	11
549	20250113	094100	25945080	13610	13610	13610	13610	10
550	20250113	094000	25808980	13600	13600	13600	13600	0
551	20250113	093900	25808980	13600	13600	13600	13600	0
552	20250113	093800	25808980	13600	13600	13600	13600	9
553	20250113	093700	25686580	13600	13610	13610	13600	70
554	20250113	093600	24734310	13630	13620	13630	13620	2
555	20250113	093500	24707060	13630	13630	13630	13630	0
556	20250113	093400	24707060	13630	13620	13630	13620	2
557	20250113	093300	24679810	13620	13640	13640	13620	330
558	20250113	093200	20185190	13650	13640	13650	13640	2
559	20250113	093100	20157900	13650	13620	13650	13620	22
560	20250113	093000	19858020	13620	13620	13620	13620	0
561	20250113	092900	19858020	13620	13620	13620	13620	0
562	20250113	092800	19858020	13620	13640	13640	13620	100
563	20250113	092700	18495960	13650	13650	13650	13640	3
564	20250113	092600	18455020	13630	13610	13640	13610	179
565	20250113	092500	16018490	13620	13620	13620	13620	5
566	20250113	092400	15950390	13620	13650	13650	13620	105
567	20250113	092300	14520120	13650	13650	13650	13650	0
568	20250113	092200	14520120	13650	13630	13650	13620	6
569	20250113	092100	14438320	13630	13610	13630	13600	174
570	20250113	092000	12069770	13590	13610	13610	13580	198
571	20250113	091900	9378520	13620	13640	13640	13620	2
572	20250113	091800	9351260	13620	13640	13640	13600	4
573	20250113	091700	9296780	13620	13590	13620	13570	201
574	20250113	091600	6566110	13580	13560	13650	13560	13
575	20250113	091500	6389650	13650	13650	13650	13650	0
576	20250113	091400	6389650	13650	13650	13650	13650	0
577	20250113	091300	6389650	13650	13650	13650	13650	8
578	20250113	091200	6280450	13630	13660	13660	13630	200
579	20250113	091100	3553970	13670	13670	13670	13670	2
580	20250113	091000	3526630	13670	13650	13670	13650	2
581	20250113	090900	3499310	13640	13650	13650	13640	6
582	20250113	090800	3417460	13670	13670	13670	13660	3
583	20250113	090700	3376460	13670	13660	13670	13660	5
584	20250113	090600	3308120	13670	13650	13670	13650	31
585	20250113	090500	2884370	13670	13670	13670	13670	0
586	20250113	090400	2884370	13670	13670	13670	13670	179
587	20250113	090300	437440	13670	13670	13670	13670	0
588	20250113	090200	437440	13670	13670	13670	13670	0
589	20250113	090100	437440	13670	13670	13670	13670	0
590	20250113	090000	437440	13670	13670	13670	13670	32