KissMeData/006390/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	184700	188923770	13740	13740	13740	13740	134
3	20250121	184600	188923770	13740	13740	13740	13740	0
4	20250121	184500	188923770	13740	13740	13740	13740	0
5	20250121	184400	188923770	13740	13740	13740	13740	0
6	20250121	184300	188923770	13740	13740	13740	13740	0
7	20250121	184200	188923770	13740	13740	13740	13740	0
8	20250121	184100	188923770	13740	13740	13740	13740	0
9	20250121	184000	188923770	13740	13740	13740	13740	0
10	20250121	183900	188923770	13740	13740	13740	13740	0
11	20250121	183800	188923770	13740	13740	13740	13740	0
12	20250121	183700	188923770	13740	13740	13740	13740	0
13	20250121	183600	188923770	13740	13740	13740	13740	0
14	20250121	183500	188923770	13740	13740	13740	13740	0
15	20250121	183400	188923770	13740	13740	13740	13740	0
16	20250121	183300	188923770	13740	13740	13740	13740	0
17	20250121	183200	188923770	13740	13740	13740	13740	0
18	20250121	183100	188923770	13740	13740	13740	13740	0
19	20250121	183000	188923770	13740	13740	13740	13740	0
20	20250121	182900	188923770	13740	13740	13740	13740	0
21	20250121	182800	188923770	13740	13740	13740	13740	0
22	20250121	182700	188923770	13740	13740	13740	13740	0
23	20250121	182600	188923770	13740	13740	13740	13740	0
24	20250121	182500	188923770	13740	13740	13740	13740	0
25	20250121	182400	188923770	13740	13740	13740	13740	0
26	20250121	182300	188923770	13740	13740	13740	13740	0
27	20250121	182200	188923770	13740	13740	13740	13740	0
28	20250121	182100	188923770	13740	13740	13740	13740	0
29	20250121	182000	188923770	13740	13740	13740	13740	0
30	20250121	181900	188923770	13740	13740	13740	13740	0
31	20250121	181800	188923770	13740	13740	13740	13740	0
32	20250121	181700	188923770	13740	13740	13740	13740	134
33	20250121	181600	188923770	13740	13740	13740	13740	0
34	20250121	181500	188923770	13740	13740	13740	13740	0
35	20250121	181400	188923770	13740	13740	13740	13740	0
36	20250121	181300	188923770	13740	13740	13740	13740	0
37	20250121	181200	188923770	13740	13740	13740	13740	0
38	20250121	181100	188923770	13740	13740	13740	13740	0
39	20250121	181000	188923770	13740	13740	13740	13740	0
40	20250121	180900	188923770	13740	13740	13740	13740	0
41	20250121	180800	188923770	13740	13740	13740	13740	0
42	20250121	180700	188923770	13740	13740	13740	13740	0
43	20250121	180600	188923770	13740	13740	13740	13740	0
44	20250121	180500	188923770	13740	13740	13740	13740	0
45	20250121	180400	188923770	13740	13740	13740	13740	0
46	20250121	180300	188923770	13740	13740	13740	13740	0
47	20250121	180200	188923770	13740	13740	13740	13740	0
48	20250121	180100	188923770	13740	13740	13740	13740	0
49	20250121	180000	188923770	13740	13740	13740	13740	0
50	20250121	175900	188923770	13740	13740	13740	13740	0
51	20250121	175800	188923770	13740	13740	13740	13740	0
52	20250121	175700	188923770	13740	13740	13740	13740	0
53	20250121	175600	188923770	13740	13740	13740	13740	0
54	20250121	175500	188923770	13740	13740	13740	13740	0
55	20250121	175400	188923770	13740	13740	13740	13740	0
56	20250121	175300	188923770	13740	13740	13740	13740	0
57	20250121	175200	188923770	13740	13740	13740	13740	0
58	20250121	175100	188923770	13740	13740	13740	13740	0
59	20250121	175000	188923770	13740	13740	13740	13740	0
60	20250121	174900	188923770	13740	13740	13740	13740	0
61	20250121	174800	188923770	13740	13740	13740	13740	0
62	20250121	174700	188923770	13740	13740	13740	13740	134
63	20250121	174600	188923770	13740	13740	13740	13740	0
64	20250121	174500	188923770	13740	13740	13740	13740	0
65	20250121	174400	188923770	13740	13740	13740	13740	0
66	20250121	174300	188923770	13740	13740	13740	13740	0
67	20250121	174200	188923770	13740	13740	13740	13740	0
68	20250121	174100	188923770	13740	13740	13740	13740	0
69	20250121	174000	188923770	13740	13740	13740	13740	0
70	20250121	173900	188923770	13740	13740	13740	13740	0
71	20250121	173800	188923770	13740	13740	13740	13740	0
72	20250121	173700	188923770	13740	13740	13740	13740	0
73	20250121	173600	188923770	13740	13740	13740	13740	0
74	20250121	173500	188923770	13740	13740	13740	13740	0
75	20250121	173400	188923770	13740	13740	13740	13740	0
76	20250121	173300	188923770	13740	13740	13740	13740	0
77	20250121	173200	188923770	13740	13740	13740	13740	0
78	20250121	173100	188923770	13740	13740	13740	13740	0
79	20250121	173000	188923770	13740	13740	13740	13740	0
80	20250121	172900	188923770	13740	13740	13740	13740	0
81	20250121	172800	188923770	13740	13740	13740	13740	0
82	20250121	172700	188923770	13740	13740	13740	13740	0
83	20250121	172600	188923770	13740	13740	13740	13740	0
84	20250121	172500	188923770	13740	13740	13740	13740	0
85	20250121	172400	188923770	13740	13740	13740	13740	0
86	20250121	172300	188923770	13740	13740	13740	13740	0
87	20250121	172200	188923770	13740	13740	13740	13740	0
88	20250121	172100	188923770	13740	13740	13740	13740	0
89	20250121	172000	188923770	13740	13740	13740	13740	0
90	20250121	171900	188923770	13740	13740	13740	13740	0
91	20250121	171800	188923770	13740	13740	13740	13740	0
92	20250121	171700	188923770	13740	13740	13740	13740	134
93	20250121	171600	188923770	13740	13740	13740	13740	0
94	20250121	171500	188923770	13740	13740	13740	13740	0
95	20250121	171400	188923770	13740	13740	13740	13740	0
96	20250121	171300	188923770	13740	13740	13740	13740	0
97	20250121	171200	188923770	13740	13740	13740	13740	0
98	20250121	171100	188923770	13740	13740	13740	13740	0
99	20250121	171000	188923770	13740	13740	13740	13740	0
100	20250121	170900	188923770	13740	13740	13740	13740	0
101	20250121	170800	188923770	13740	13740	13740	13740	0
102	20250121	170700	188923770	13740	13740	13740	13740	0
103	20250121	170600	188923770	13740	13740	13740	13740	0
104	20250121	170500	188923770	13740	13740	13740	13740	0
105	20250121	170400	188923770	13740	13740	13740	13740	0
106	20250121	170300	188923770	13740	13740	13740	13740	0
107	20250121	170200	188923770	13740	13740	13740	13740	0
108	20250121	170100	188923770	13740	13740	13740	13740	0
109	20250121	170000	188923770	13740	13740	13740	13740	0
110	20250121	165900	188923770	13740	13740	13740	13740	0
111	20250121	165800	188923770	13740	13740	13740	13740	0
112	20250121	165700	188923770	13740	13740	13740	13740	0
113	20250121	165600	188923770	13740	13740	13740	13740	0
114	20250121	165500	188923770	13740	13740	13740	13740	0
115	20250121	165400	188923770	13740	13740	13740	13740	0
116	20250121	165300	188923770	13740	13740	13740	13740	0
117	20250121	165200	188923770	13740	13740	13740	13740	0
118	20250121	165100	188923770	13740	13740	13740	13740	0
119	20250121	165000	188923770	13740	13740	13740	13740	0
120	20250121	164900	188923770	13740	13740	13740	13740	0
121	20250121	164800	188923770	13740	13740	13740	13740	0
122	20250121	164700	188923770	13740	13740	13740	13740	134
123	20250121	164600	188923770	13740	13740	13740	13740	0
124	20250121	164500	188923770	13740	13740	13740	13740	0
125	20250121	164400	188923770	13740	13740	13740	13740	0
126	20250121	164300	188923770	13740	13740	13740	13740	0
127	20250121	164200	188923770	13740	13740	13740	13740	0
128	20250121	164100	188923770	13740	13740	13740	13740	0
129	20250121	164000	188923770	13740	13740	13740	13740	0
130	20250121	163900	188923770	13740	13740	13740	13740	0
131	20250121	163800	188923770	13740	13740	13740	13740	0
132	20250121	163700	188923770	13740	13740	13740	13740	0
133	20250121	163600	188923770	13740	13740	13740	13740	0
134	20250121	163500	188923770	13740	13740	13740	13740	0
135	20250121	163400	188923770	13740	13740	13740	13740	0
136	20250121	163300	188923770	13740	13740	13740	13740	0
137	20250121	163200	188923770	13740	13740	13740	13740	0
138	20250121	163100	188923770	13740	13740	13740	13740	0
139	20250121	163000	188923770	13740	13740	13740	13740	0
140	20250121	162900	188923770	13740	13740	13740	13740	0
141	20250121	162800	188923770	13740	13740	13740	13740	0
142	20250121	162700	188923770	13740	13740	13740	13740	0
143	20250121	162600	188923770	13740	13740	13740	13740	0
144	20250121	162500	188923770	13740	13740	13740	13740	0
145	20250121	162400	188923770	13740	13740	13740	13740	0
146	20250121	162300	188923770	13740	13740	13740	13740	0
147	20250121	162200	188923770	13740	13740	13740	13740	0
148	20250121	162100	188923770	13740	13740	13740	13740	0
149	20250121	162000	188923770	13740	13740	13740	13740	0
150	20250121	161900	188923770	13740	13740	13740	13740	0
151	20250121	161800	188923770	13740	13740	13740	13740	0
152	20250121	161700	188923770	13740	13740	13740	13740	134
153	20250121	161600	188923770	13740	13740	13740	13740	0
154	20250121	161500	188923770	13740	13740	13740	13740	0
155	20250121	161400	188923770	13740	13740	13740	13740	0
156	20250121	161300	188923770	13740	13740	13740	13740	0
157	20250121	161200	188923770	13740	13740	13740	13740	0
158	20250121	161100	188923770	13740	13740	13740	13740	0
159	20250121	161000	188923770	13740	13740	13740	13740	0
160	20250121	160900	188923770	13740	13740	13740	13740	0
161	20250121	160800	188923770	13740	13740	13740	13740	0
162	20250121	160700	188923770	13740	13740	13740	13740	0
163	20250121	160600	188923770	13740	13740	13740	13740	0
164	20250121	160500	188923770	13740	13740	13740	13740	0
165	20250121	160400	188923770	13740	13740	13740	13740	0
166	20250121	160300	188923770	13740	13740	13740	13740	0
167	20250121	160200	188923770	13740	13740	13740	13740	0
168	20250121	160100	188923770	13740	13740	13740	13740	0
169	20250121	160000	188923770	13740	13740	13740	13740	0
170	20250121	155900	188923770	13740	13740	13740	13740	0
171	20250121	155800	188923770	13740	13740	13740	13740	0
172	20250121	155700	188923770	13740	13740	13740	13740	0
173	20250121	155600	188923770	13740	13740	13740	13740	0
174	20250121	155500	188923770	13740	13740	13740	13740	0
175	20250121	155400	188923770	13740	13740	13740	13740	0
176	20250121	155300	188923770	13740	13740	13740	13740	0
177	20250121	155200	188923770	13740	13740	13740	13740	0
178	20250121	155100	188923770	13740	13740	13740	13740	0
179	20250121	155000	188923770	13740	13740	13740	13740	0
180	20250121	154900	188923770	13740	13740	13740	13740	0
181	20250121	154800	188923770	13740	13740	13740	13740	0
182	20250121	154700	188923770	13740	13740	13740	13740	134
183	20250121	154600	188923770	13740	13740	13740	13740	0
184	20250121	154500	188923770	13740	13740	13740	13740	0
185	20250121	154400	188923770	13740	13740	13740	13740	0
186	20250121	154300	188923770	13740	13740	13740	13740	0
187	20250121	154200	188923770	13740	13740	13740	13740	0
188	20250121	154100	188923770	13740	13740	13740	13740	0
189	20250121	154000	188923770	13740	13740	13740	13740	0
190	20250121	153900	188923770	13740	13740	13740	13740	0
191	20250121	153800	188923770	13740	13740	13740	13740	0
192	20250121	153700	188923770	13740	13740	13740	13740	0
193	20250121	153600	188923770	13740	13740	13740	13740	0
194	20250121	153500	188923770	13740	13740	13740	13740	0
195	20250121	153400	188923770	13740	13740	13740	13740	0
196	20250121	153300	188923770	13740	13740	13740	13740	0
197	20250121	153200	188923770	13740	13740	13740	13740	0
198	20250121	153100	188923770	13740	13740	13740	13740	0
199	20250121	153000	188923770	13740	13740	13740	13740	134
200	20250121	152900	187082610	13790	13790	13790	13790	0
201	20250121	152800	187082610	13790	13790	13790	13790	0
202	20250121	152700	187082610	13790	13790	13790	13790	0
203	20250121	152600	187082610	13790	13790	13790	13790	0
204	20250121	152500	187082610	13790	13790	13790	13790	0
205	20250121	152400	187082610	13790	13790	13790	13790	0
206	20250121	152300	187082610	13790	13790	13790	13790	0
207	20250121	152200	187082610	13790	13790	13790	13790	0
208	20250121	152100	187082610	13790	13790	13790	13790	0
209	20250121	152000	187082610	13790	13790	13790	13790	0
210	20250121	151900	187082610	13790	13790	13790	13790	0
211	20250121	151800	187082610	13790	13790	13790	13790	0
212	20250121	151700	187082610	13790	13790	13790	13790	0
213	20250121	151600	187082610	13790	13790	13790	13790	0
214	20250121	151500	187082610	13790	13790	13790	13790	0
215	20250121	151400	187082610	13790	13790	13790	13790	0
216	20250121	151300	187082610	13790	13800	13800	13770	207
217	20250121	151200	184231570	13810	13810	13810	13810	0
218	20250121	151100	184231570	13810	13800	13810	13800	2
219	20250121	151000	184203960	13800	13800	13800	13790	39
220	20250121	150900	183665770	13770	13800	13800	13770	501
221	20250121	150800	176759570	13810	13810	13810	13810	0
222	20250121	150700	176759570	13810	13810	13810	13810	0
223	20250121	150600	176759570	13810	13810	13810	13810	0
224	20250121	150500	176759570	13810	13800	13810	13800	861
225	20250121	150400	164877760	13800	13800	13800	13800	0
226	20250121	150300	164877760	13800	13800	13800	13800	0
227	20250121	150200	164877760	13800	13800	13800	13800	7
228	20250121	150100	164781160	13800	13800	13800	13800	0
229	20250121	150000	164781160	13800	13800	13800	13800	0
230	20250121	145900	164781160	13800	13800	13800	13800	0
231	20250121	145800	164781160	13800	13800	13800	13800	0
232	20250121	145700	164781160	13800	13800	13800	13800	0
233	20250121	145600	164781160	13800	13800	13800	13800	0
234	20250121	145500	164781160	13800	13800	13800	13800	0
235	20250121	145400	164781160	13800	13800	13800	13800	0
236	20250121	145300	164781160	13800	13800	13800	13800	0
237	20250121	145200	164781160	13800	13800	13800	13800	0
238	20250121	145100	164781160	13800	13800	13800	13800	0
239	20250121	145000	164781160	13800	13800	13800	13800	0
240	20250121	144900	164781160	13800	13800	13800	13800	0
241	20250121	144800	164781160	13800	13800	13800	13800	0
242	20250121	144700	164781160	13800	13800	13800	13800	0
243	20250121	144600	164781160	13800	13800	13800	13800	0
244	20250121	144500	164781160	13800	13800	13800	13800	0
245	20250121	144400	164781160	13800	13800	13800	13800	0
246	20250121	144300	164781160	13800	13790	13800	13790	2
247	20250121	144200	164753570	13800	13780	13800	13780	155
248	20250121	144100	162617630	13780	13780	13780	13780	0
249	20250121	144000	162617630	13780	13790	13790	13780	20
250	20250121	143900	162342020	13800	13800	13800	13800	99
251	20250121	143800	160975820	13800	13800	13800	13800	0
252	20250121	143700	160975820	13800	13800	13800	13800	0
253	20250121	143600	160975820	13800	13800	13800	13800	150
254	20250121	143500	158905820	13800	13800	13800	13800	0
255	20250121	143400	158905820	13800	13800	13800	13800	0
256	20250121	143300	158905820	13800	13800	13800	13800	0
257	20250121	143200	158905820	13800	13800	13800	13800	0
258	20250121	143100	158905820	13800	13800	13800	13800	0
259	20250121	143000	158905820	13800	13800	13800	13800	0
260	20250121	142900	158905820	13800	13800	13800	13800	0
261	20250121	142800	158905820	13800	13800	13800	13800	0
262	20250121	142700	158905820	13800	13800	13800	13800	0
263	20250121	142600	158905820	13800	13800	13800	13800	0
264	20250121	142500	158905820	13800	13800	13800	13800	0
265	20250121	142400	158905820	13800	13800	13800	13800	0
266	20250121	142300	158905820	13800	13800	13800	13800	0
267	20250121	142200	158905820	13800	13800	13800	13800	100
268	20250121	142100	157525820	13810	13810	13810	13810	0
269	20250121	142000	157525820	13810	13810	13810	13810	106
270	20250121	141900	156061960	13810	13810	13810	13810	0
271	20250121	141800	156061960	13810	13820	13820	13810	100
272	20250121	141700	154680390	13840	13840	13840	13840	0
273	20250121	141600	154680390	13840	13840	13840	13840	0
274	20250121	141500	154680390	13840	13840	13840	13840	0
275	20250121	141400	154680390	13840	13840	13840	13840	0
276	20250121	141300	154680390	13840	13840	13840	13840	10
277	20250121	141200	154541990	13840	13840	13840	13840	0
278	20250121	141100	154541990	13840	13840	13840	13840	0
279	20250121	141000	154541990	13840	13840	13840	13840	1
280	20250121	140900	154528150	13840	13840	13840	13840	10
281	20250121	140800	154389750	13840	13840	13840	13840	0
282	20250121	140700	154389750	13840	13840	13840	13840	0
283	20250121	140600	154389750	13840	13840	13840	13830	9
284	20250121	140500	154265200	13850	13850	13850	13850	0
285	20250121	140400	154265200	13850	13850	13850	13850	0
286	20250121	140300	154265200	13850	13840	13850	13840	4
287	20250121	140200	154209810	13830	13830	13830	13830	0
288	20250121	140100	154209810	13830	13830	13830	13830	0
289	20250121	140000	154209810	13830	13830	13830	13830	65
290	20250121	135900	153310860	13830	13830	13830	13830	0
291	20250121	135800	153310860	13830	13830	13830	13830	0
292	20250121	135700	153310860	13830	13830	13830	13830	1
293	20250121	135600	153297030	13830	13830	13830	13830	35
294	20250121	135500	152812980	13830	13830	13830	13830	0
295	20250121	135400	152812980	13830	13830	13830	13830	0
296	20250121	135300	152812980	13830	13830	13830	13830	0
297	20250121	135200	152812980	13830	13830	13830	13830	44
298	20250121	135100	152204460	13820	13800	13820	13800	197
299	20250121	135000	149485340	13800	13800	13800	13800	0
300	20250121	134900	149485340	13800	13800	13800	13800	0
301	20250121	134800	149485340	13800	13800	13800	13800	0
302	20250121	134700	149485340	13800	13800	13800	13800	0
303	20250121	134600	149485340	13800	13800	13800	13800	2
304	20250121	134500	149457740	13800	13800	13800	13790	3
305	20250121	134400	149416350	13780	13800	13800	13780	7
306	20250121	134300	149319870	13810	13810	13810	13810	0
307	20250121	134200	149319870	13810	13820	13820	13780	6
308	20250121	134100	149237040	13820	13780	13830	13780	40
309	20250121	134000	148684980	13790	13780	13790	13780	308
310	20250121	133900	144440730	13780	13780	13780	13780	100
311	20250121	133800	143062730	13780	13780	13780	13780	0
312	20250121	133700	143062730	13780	13780	13780	13780	0
313	20250121	133600	143062730	13780	13780	13780	13780	20
314	20250121	133500	142787130	13780	13780	13780	13780	0
315	20250121	133400	142787130	13780	13780	13780	13780	0
316	20250121	133300	142787130	13780	13780	13780	13780	0
317	20250121	133200	142787130	13780	13780	13780	13780	0
318	20250121	133100	142787130	13780	13780	13780	13780	28
319	20250121	133000	142401290	13770	13790	13790	13770	200
320	20250121	132900	139646770	13800	13800	13800	13800	0
321	20250121	132800	139646770	13800	13800	13800	13800	0
322	20250121	132700	139646770	13800	13780	13800	13780	4
323	20250121	132600	139591630	13770	13770	13770	13770	318
324	20250121	132500	135212770	13770	13770	13770	13770	0
325	20250121	132400	135212770	13770	13770	13770	13770	0
326	20250121	132300	135212770	13770	13770	13770	13770	0
327	20250121	132200	135212770	13770	13770	13770	13750	245
328	20250121	132100	131843120	13780	13780	13780	13780	0
329	20250121	132000	131843120	13780	13780	13780	13780	0
330	20250121	131900	131843120	13780	13780	13780	13780	0
331	20250121	131800	131843120	13780	13780	13780	13780	0
332	20250121	131700	131843120	13780	13780	13780	13780	0
333	20250121	131600	131843120	13780	13780	13780	13780	0
334	20250121	131500	131843120	13780	13780	13780	13780	0
335	20250121	131400	131843120	13780	13780	13780	13780	0
336	20250121	131300	131843120	13780	13780	13780	13780	0
337	20250121	131200	131843120	13780	13780	13780	13780	0
338	20250121	131100	131843120	13780	13780	13780	13780	0
339	20250121	131000	131843120	13780	13780	13780	13780	3
340	20250121	130900	131801780	13780	13780	13780	13780	0
341	20250121	130800	131801780	13780	13780	13780	13780	0
342	20250121	130700	131801780	13780	13780	13780	13780	0
343	20250121	130600	131801780	13780	13780	13780	13780	0
344	20250121	130500	131801780	13780	13780	13780	13780	0
345	20250121	130400	131801780	13780	13780	13780	13780	1
346	20250121	130300	131788000	13790	13790	13790	13790	0
347	20250121	130200	131788000	13790	13790	13790	13790	0
348	20250121	130100	131788000	13790	13790	13790	13790	0
349	20250121	130000	131788000	13790	13790	13790	13790	0
350	20250121	125900	131788000	13790	13780	13790	13770	281
351	20250121	125800	127916170	13770	13770	13770	13770	0
352	20250121	125700	127916170	13770	13770	13770	13770	0
353	20250121	125600	127916170	13770	13770	13770	13770	0
354	20250121	125500	127916170	13770	13770	13770	13770	0
355	20250121	125400	127916170	13770	13770	13770	13770	0
356	20250121	125300	127916170	13770	13770	13770	13770	1
357	20250121	125200	127902400	13780	13780	13780	13780	0
358	20250121	125100	127902400	13780	13780	13780	13780	1
359	20250121	125000	127888620	13780	13780	13780	13780	0
360	20250121	124900	127888620	13780	13780	13780	13780	0
361	20250121	124800	127888620	13780	13780	13780	13780	0
362	20250121	124700	127888620	13780	13780	13780	13780	1
363	20250121	124600	127874840	13770	13770	13770	13770	15
364	20250121	124500	127668290	13770	13770	13770	13770	0
365	20250121	124400	127668290	13770	13770	13770	13770	10
366	20250121	124300	127530590	13770	13770	13770	13770	5
367	20250121	124200	127461740	13770	13770	13770	13770	5
368	20250121	124100	127392890	13770	13770	13770	13770	0
369	20250121	124000	127392890	13770	13770	13770	13770	2
370	20250121	123900	127365350	13780	13780	13780	13780	0
371	20250121	123800	127365350	13780	13780	13780	13780	0
372	20250121	123700	127365350	13780	13780	13780	13780	0
373	20250121	123600	127365350	13780	13780	13780	13780	0
374	20250121	123500	127365350	13780	13780	13780	13780	0
375	20250121	123400	127365350	13780	13780	13780	13780	0
376	20250121	123300	127365350	13780	13780	13780	13780	0
377	20250121	123200	127365350	13780	13780	13780	13780	0
378	20250121	123100	127365350	13780	13780	13780	13780	0
379	20250121	123000	127365350	13780	13780	13780	13780	0
380	20250121	122900	127365350	13780	13780	13780	13780	0
381	20250121	122800	127365350	13780	13780	13780	13780	0
382	20250121	122700	127365350	13780	13780	13780	13780	0
383	20250121	122600	127365350	13780	13780	13780	13780	0
384	20250121	122500	127365350	13780	13780	13780	13780	0
385	20250121	122400	127365350	13780	13780	13780	13780	0
386	20250121	122300	127365350	13780	13780	13780	13780	0
387	20250121	122200	127365350	13780	13770	13780	13770	2
388	20250121	122100	127337800	13780	13780	13780	13780	0
389	20250121	122000	127337800	13780	13780	13780	13780	0
390	20250121	121900	127337800	13780	13760	13780	13760	2
391	20250121	121800	127310260	13770	13770	13770	13770	0
392	20250121	121700	127310260	13770	13770	13770	13770	0
393	20250121	121600	127310260	13770	13770	13770	13770	0
394	20250121	121500	127310260	13770	13770	13770	13770	0
395	20250121	121400	127310260	13770	13770	13770	13770	0
396	20250121	121300	127310260	13770	13770	13770	13770	0
397	20250121	121200	127310260	13770	13770	13770	13770	0
398	20250121	121100	127310260	13770	13730	13770	13730	8
399	20250121	121000	127200310	13720	13720	13720	13720	0
400	20250121	120900	127200310	13720	13720	13720	13720	0
401	20250121	120800	127200310	13720	13720	13720	13720	2
402	20250121	120700	127172870	13710	13710	13710	13710	5
403	20250121	120600	127104320	13700	13700	13710	13700	152
404	20250121	120500	125020420	13700	13700	13700	13700	8
405	20250121	120400	124910820	13700	13700	13700	13700	0
406	20250121	120300	124910820	13700	13710	13720	13700	281
407	20250121	120200	121057030	13700	13700	13700	13700	154
408	20250121	120100	118947230	13710	13730	13730	13700	1370
409	20250121	120000	100169250	13720	13720	13720	13720	0
410	20250121	115900	100169250	13720	13770	13770	13720	1001
411	20250121	115800	86429760	13750	13710	13750	13710	947
412	20250121	115700	73440330	13710	13760	13760	13710	1000
413	20250121	115600	59712650	13770	13770	13770	13770	0
414	20250121	115500	59712650	13770	13770	13770	13770	0
415	20250121	115400	59712650	13770	13770	13770	13770	0
416	20250121	115300	59712650	13770	13770	13770	13770	0
417	20250121	115200	59712650	13770	13770	13770	13770	0
418	20250121	115100	59712650	13770	13770	13770	13770	0
419	20250121	115000	59712650	13770	13760	13770	13760	2
420	20250121	114900	59685120	13770	13750	13770	13750	12
421	20250121	114800	59520040	13750	13740	13780	13740	304
422	20250121	114700	55342970	13730	13730	13730	13730	0
423	20250121	114600	55342970	13730	13730	13730	13730	71
424	20250121	114500	54368140	13720	13720	13720	13720	0
425	20250121	114400	54368140	13720	13720	13720	13720	0
426	20250121	114300	54368140	13720	13720	13720	13720	0
427	20250121	114200	54368140	13720	13720	13720	13720	0
428	20250121	114100	54368140	13720	13720	13720	13720	0
429	20250121	114000	54368140	13720	13720	13720	13720	0
430	20250121	113900	54368140	13720	13720	13720	13720	0
431	20250121	113800	54368140	13720	13720	13720	13720	0
432	20250121	113700	54368140	13720	13720	13720	13720	0
433	20250121	113600	54368140	13720	13720	13720	13720	0
434	20250121	113500	54368140	13720	13720	13720	13720	0
435	20250121	113400	54368140	13720	13720	13720	13720	0
436	20250121	113300	54368140	13720	13720	13720	13720	0
437	20250121	113200	54368140	13720	13720	13720	13720	0
438	20250121	113100	54368140	13720	13720	13720	13720	0
439	20250121	113000	54368140	13720	13720	13720	13720	0
440	20250121	112900	54368140	13720	13720	13720	13720	0
441	20250121	112800	54368140	13720	13720	13720	13720	1
442	20250121	112700	54354420	13710	13720	13720	13710	400
443	20250121	112600	48868160	13730	13730	13730	13730	0
444	20250121	112500	48868160	13730	13730	13730	13730	0
445	20250121	112400	48868160	13730	13730	13730	13730	0
446	20250121	112300	48868160	13730	13730	13730	13730	0
447	20250121	112200	48868160	13730	13730	13730	13730	0
448	20250121	112100	48868160	13730	13730	13730	13730	0
449	20250121	112000	48868160	13730	13730	13730	13730	0
450	20250121	111900	48868160	13730	13730	13730	13730	0
451	20250121	111800	48868160	13730	13730	13730	13730	0
452	20250121	111700	48868160	13730	13730	13730	13730	50
453	20250121	111600	48181660	13720	13720	13720	13720	0
454	20250121	111500	48181660	13720	13720	13720	13720	0
455	20250121	111400	48181660	13720	13720	13720	13720	0
456	20250121	111300	48181660	13720	13720	13720	13720	0
457	20250121	111200	48181660	13720	13720	13720	13720	0
458	20250121	111100	48181660	13720	13720	13720	13720	144
459	20250121	111000	46205980	13720	13720	13720	13720	0
460	20250121	110900	46205980	13720	13720	13720	13720	0
461	20250121	110800	46205980	13720	13720	13720	13720	0
462	20250121	110700	46205980	13720	13720	13720	13720	0
463	20250121	110600	46205980	13720	13720	13720	13720	0
464	20250121	110500	46205980	13720	13720	13720	13720	0
465	20250121	110400	46205980	13720	13720	13720	13720	340
466	20250121	110300	41541180	13720	13720	13720	13720	0
467	20250121	110200	41541180	13720	13720	13720	13720	0
468	20250121	110100	41541180	13720	13720	13720	13720	0
469	20250121	110000	41541180	13720	13720	13720	13720	0
470	20250121	105900	41541180	13720	13720	13720	13720	0
471	20250121	105800	41541180	13720	13720	13720	13720	0
472	20250121	105700	41541180	13720	13720	13720	13720	0
473	20250121	105600	41541180	13720	13720	13720	13720	0
474	20250121	105500	41541180	13720	13720	13720	13720	0
475	20250121	105400	41541180	13720	13730	13730	13720	15
476	20250121	105300	41335330	13730	13730	13730	13730	80
477	20250121	105200	40236930	13730	13730	13730	13730	0
478	20250121	105100	40236930	13730	13730	13730	13730	0
479	20250121	105000	40236930	13730	13730	13730	13730	0
480	20250121	104900	40236930	13730	13730	13730	13730	0
481	20250121	104800	40236930	13730	13730	13730	13730	0
482	20250121	104700	40236930	13730	13730	13730	13730	0
483	20250121	104600	40236930	13730	13730	13730	13730	0
484	20250121	104500	40236930	13730	13730	13730	13730	0
485	20250121	104400	40236930	13730	13730	13730	13730	0
486	20250121	104300	40236930	13730	13730	13730	13730	0
487	20250121	104200	40236930	13730	13730	13730	13730	3
488	20250121	104100	40195740	13730	13730	13730	13730	0
489	20250121	104000	40195740	13730	13730	13730	13730	0
490	20250121	103900	40195740	13730	13730	13730	13730	0
491	20250121	103800	40195740	13730	13730	13730	13730	0
492	20250121	103700	40195740	13730	13730	13730	13730	0
493	20250121	103600	40195740	13730	13730	13730	13730	0
494	20250121	103500	40195740	13730	13730	13730	13730	0
495	20250121	103400	40195740	13730	13730	13730	13730	24
496	20250121	103300	39866220	13720	13750	13750	13720	358
497	20250121	103200	34951370	13770	13770	13770	13770	0
498	20250121	103100	34951370	13770	13770	13770	13770	0
499	20250121	103000	34951370	13770	13740	13770	13740	592
500	20250121	102900	26817260	13740	13740	13740	13740	0
501	20250121	102800	26817260	13740	13740	13740	13740	0
502	20250121	102700	26817260	13740	13740	13740	13740	0
503	20250121	102600	26817260	13740	13720	13740	13720	3
504	20250121	102500	26776080	13730	13730	13730	13730	0
505	20250121	102400	26776080	13730	13730	13730	13730	0
506	20250121	102300	26776080	13730	13730	13730	13730	8
507	20250121	102200	26666240	13740	13740	13740	13740	26
508	20250121	102100	26309000	13740	13740	13740	13740	0
509	20250121	102000	26309000	13740	13740	13740	13740	0
510	20250121	101900	26309000	13740	13740	13740	13740	2
511	20250121	101800	26281520	13740	13740	13740	13740	20
512	20250121	101700	26006720	13740	13740	13740	13740	0
513	20250121	101600	26006720	13740	13740	13740	13740	2
514	20250121	101500	25979240	13740	13740	13740	13740	0
515	20250121	101400	25979240	13740	13740	13740	13740	0
516	20250121	101300	25979240	13740	13740	13740	13740	1
517	20250121	101200	25965500	13740	13760	13770	13740	115
518	20250121	101100	24385110	13750	13770	13770	13750	216
519	20250121	101000	21415090	13740	13740	13740	13740	0
520	20250121	100900	21415090	13740	13740	13740	13740	0
521	20250121	100800	21415090	13740	13740	13740	13740	526
522	20250121	100700	14187850	13740	13740	13740	13740	0
523	20250121	100600	14187850	13740	13740	13740	13740	20
524	20250121	100500	13913050	13730	13730	13730	13730	0
525	20250121	100400	13913050	13730	13720	13730	13720	58
526	20250121	100300	13117090	13720	13720	13720	13720	0
527	20250121	100200	13117090	13720	13720	13720	13720	0
528	20250121	100100	13117090	13720	13720	13720	13720	33
529	20250121	100000	12664330	13730	13730	13730	13730	51
530	20250121	095900	11964100	13730	13730	13730	13730	0
531	20250121	095800	11964100	13730	13730	13730	13730	11
532	20250121	095700	11813070	13720	13720	13720	13720	0
533	20250121	095600	11813070	13720	13720	13720	13720	0
534	20250121	095500	11813070	13720	13720	13720	13720	0
535	20250121	095400	11813070	13720	13720	13720	13720	10
536	20250121	095300	11675870	13730	13730	13730	13730	0
537	20250121	095200	11675870	13730	13730	13730	13730	0
538	20250121	095100	11675870	13730	13730	13730	13730	0
539	20250121	095000	11675870	13730	13730	13730	13730	10
540	20250121	094900	11538570	13730	13730	13730	13730	0
541	20250121	094800	11538570	13730	13730	13730	13730	0
542	20250121	094700	11538570	13730	13730	13730	13730	0
543	20250121	094600	11538570	13730	13730	13730	13730	0
544	20250121	094500	11538570	13730	13730	13730	13730	0
545	20250121	094400	11538570	13730	13730	13730	13730	0
546	20250121	094300	11538570	13730	13730	13730	13730	0
547	20250121	094200	11538570	13730	13730	13730	13730	0
548	20250121	094100	11538570	13730	13730	13730	13730	0
549	20250121	094000	11538570	13730	13730	13730	13730	1
550	20250121	093900	11524840	13730	13730	13730	13730	0
551	20250121	093800	11524840	13730	13730	13730	13730	0
552	20250121	093700	11524840	13730	13730	13730	13730	0
553	20250121	093600	11524840	13730	13730	13730	13730	0
554	20250121	093500	11524840	13730	13740	13740	13730	13
555	20250121	093400	11346250	13740	13740	13740	13740	0
556	20250121	093300	11346250	13740	13740	13740	13740	5
557	20250121	093200	11277550	13740	13740	13740	13740	2
558	20250121	093100	11250070	13740	13740	13740	13740	0
559	20250121	093000	11250070	13740	13740	13740	13740	0
560	20250121	092900	11250070	13740	13740	13740	13740	2
561	20250121	092800	11222590	13740	13740	13740	13740	1
562	20250121	092700	11208850	13740	13740	13740	13740	0
563	20250121	092600	11208850	13740	13740	13740	13740	0
564	20250121	092500	11208850	13740	13740	13740	13740	0
565	20250121	092400	11208850	13740	13740	13740	13740	36
566	20250121	092300	10714210	13720	13720	13720	13720	0
567	20250121	092200	10714210	13720	13720	13720	13720	0
568	20250121	092100	10714210	13720	13720	13720	13720	0
569	20250121	092000	10714210	13720	13720	13720	13720	0
570	20250121	091900	10714210	13720	13720	13720	13720	0
571	20250121	091800	10714210	13720	13720	13720	13720	0
572	20250121	091700	10714210	13720	13720	13720	13720	0
573	20250121	091600	10714210	13720	13730	13730	13720	104
574	20250121	091500	9287200	13740	13740	13740	13740	0
575	20250121	091400	9287200	13740	13740	13740	13740	0
576	20250121	091300	9287200	13740	13760	13760	13740	216
577	20250121	091200	6317110	13740	13740	13740	13740	0
578	20250121	091100	6317110	13740	13740	13740	13740	0
579	20250121	091000	6317110	13740	13770	13770	13740	4
580	20250121	090900	6262100	13740	13780	13780	13740	14
581	20250121	090800	6069220	13780	13780	13780	13760	10
582	20250121	090700	5931450	13750	13740	13750	13740	149
583	20250121	090600	3882720	13730	13720	13730	13720	167
584	20250121	090500	1591450	13720	13710	13720	13710	26
585	20250121	090400	1234850	13720	13730	13730	13720	89
586	20250121	090300	13750	13750	13750	13750	13750	0
587	20250121	090200	13750	13750	13750	13750	13750	0
588	20250121	090100	13750	13750	13750	13750	13750	0
589	20250121	090000	13750	13750	13750	13750	13750	1