KissMeData/006390/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	184800	105169210	13630	13630	13630	13630	55
3	20250108	184700	105169210	13630	13630	13630	13630	0
4	20250108	184600	105169210	13630	13630	13630	13630	0
5	20250108	184500	105169210	13630	13630	13630	13630	0
6	20250108	184400	105169210	13630	13630	13630	13630	0
7	20250108	184300	105169210	13630	13630	13630	13630	0
8	20250108	184200	105169210	13630	13630	13630	13630	0
9	20250108	184100	105169210	13630	13630	13630	13630	0
10	20250108	184000	105169210	13630	13630	13630	13630	0
11	20250108	183900	105169210	13630	13630	13630	13630	0
12	20250108	183800	105169210	13630	13630	13630	13630	0
13	20250108	183700	105169210	13630	13630	13630	13630	0
14	20250108	183600	105169210	13630	13630	13630	13630	0
15	20250108	183500	105169210	13630	13630	13630	13630	0
16	20250108	183400	105169210	13630	13630	13630	13630	0
17	20250108	183300	105169210	13630	13630	13630	13630	0
18	20250108	183200	105169210	13630	13630	13630	13630	0
19	20250108	183100	105169210	13630	13630	13630	13630	0
20	20250108	183000	105169210	13630	13630	13630	13630	0
21	20250108	182900	105169210	13630	13630	13630	13630	0
22	20250108	182800	105169210	13630	13630	13630	13630	0
23	20250108	182700	105169210	13630	13630	13630	13630	0
24	20250108	182600	105169210	13630	13630	13630	13630	0
25	20250108	182500	105169210	13630	13630	13630	13630	0
26	20250108	182400	105169210	13630	13630	13630	13630	0
27	20250108	182300	105169210	13630	13630	13630	13630	0
28	20250108	182200	105169210	13630	13630	13630	13630	0
29	20250108	182100	105169210	13630	13630	13630	13630	0
30	20250108	182000	105169210	13630	13630	13630	13630	0
31	20250108	181900	105169210	13630	13630	13630	13630	0
32	20250108	181800	105169210	13630	13630	13630	13630	55
33	20250108	181700	105169210	13630	13630	13630	13630	0
34	20250108	181600	105169210	13630	13630	13630	13630	0
35	20250108	181500	105169210	13630	13630	13630	13630	0
36	20250108	181400	105169210	13630	13630	13630	13630	0
37	20250108	181300	105169210	13630	13630	13630	13630	0
38	20250108	181200	105169210	13630	13630	13630	13630	0
39	20250108	181100	105169210	13630	13630	13630	13630	0
40	20250108	181000	105169210	13630	13630	13630	13630	0
41	20250108	180900	105169210	13630	13630	13630	13630	0
42	20250108	180800	105169210	13630	13630	13630	13630	0
43	20250108	180700	105169210	13630	13630	13630	13630	0
44	20250108	180600	105169210	13630	13630	13630	13630	0
45	20250108	180500	105169210	13630	13630	13630	13630	0
46	20250108	180400	105169210	13630	13630	13630	13630	0
47	20250108	180300	105169210	13630	13630	13630	13630	0
48	20250108	180200	105169210	13630	13630	13630	13630	0
49	20250108	180100	105169210	13630	13630	13630	13630	0
50	20250108	180000	105169210	13630	13630	13630	13630	0
51	20250108	175900	105169210	13630	13630	13630	13630	0
52	20250108	175800	105169210	13630	13630	13630	13630	0
53	20250108	175700	105169210	13630	13630	13630	13630	0
54	20250108	175600	105169210	13630	13630	13630	13630	0
55	20250108	175500	105169210	13630	13630	13630	13630	0
56	20250108	175400	105169210	13630	13630	13630	13630	0
57	20250108	175300	105169210	13630	13630	13630	13630	0
58	20250108	175200	105169210	13630	13630	13630	13630	0
59	20250108	175100	105169210	13630	13630	13630	13630	0
60	20250108	175000	105169210	13630	13630	13630	13630	0
61	20250108	174900	105169210	13630	13630	13630	13630	0
62	20250108	174800	105169210	13630	13630	13630	13630	55
63	20250108	174700	105169210	13630	13630	13630	13630	0
64	20250108	174600	105169210	13630	13630	13630	13630	0
65	20250108	174500	105169210	13630	13630	13630	13630	0
66	20250108	174400	105169210	13630	13630	13630	13630	0
67	20250108	174300	105169210	13630	13630	13630	13630	0
68	20250108	174200	105169210	13630	13630	13630	13630	0
69	20250108	174100	105169210	13630	13630	13630	13630	0
70	20250108	174000	105169210	13630	13630	13630	13630	0
71	20250108	173900	105169210	13630	13630	13630	13630	0
72	20250108	173800	105169210	13630	13630	13630	13630	0
73	20250108	173700	105169210	13630	13630	13630	13630	0
74	20250108	173600	105169210	13630	13630	13630	13630	0
75	20250108	173500	105169210	13630	13630	13630	13630	0
76	20250108	173400	105169210	13630	13630	13630	13630	0
77	20250108	173300	105169210	13630	13630	13630	13630	0
78	20250108	173200	105169210	13630	13630	13630	13630	0
79	20250108	173100	105169210	13630	13630	13630	13630	0
80	20250108	173000	105169210	13630	13630	13630	13630	0
81	20250108	172900	105169210	13630	13630	13630	13630	0
82	20250108	172800	105169210	13630	13630	13630	13630	0
83	20250108	172700	105169210	13630	13630	13630	13630	0
84	20250108	172600	105169210	13630	13630	13630	13630	0
85	20250108	172500	105169210	13630	13630	13630	13630	0
86	20250108	172400	105169210	13630	13630	13630	13630	0
87	20250108	172300	105169210	13630	13630	13630	13630	0
88	20250108	172200	105169210	13630	13630	13630	13630	0
89	20250108	172100	105169210	13630	13630	13630	13630	0
90	20250108	172000	105169210	13630	13630	13630	13630	0
91	20250108	171900	105169210	13630	13630	13630	13630	0
92	20250108	171800	105169210	13630	13630	13630	13630	55
93	20250108	171700	105169210	13630	13630	13630	13630	0
94	20250108	171600	105169210	13630	13630	13630	13630	0
95	20250108	171500	105169210	13630	13630	13630	13630	0
96	20250108	171400	105169210	13630	13630	13630	13630	0
97	20250108	171300	105169210	13630	13630	13630	13630	0
98	20250108	171200	105169210	13630	13630	13630	13630	0
99	20250108	171100	105169210	13630	13630	13630	13630	0
100	20250108	171000	105169210	13630	13630	13630	13630	0
101	20250108	170900	105169210	13630	13630	13630	13630	0
102	20250108	170800	105169210	13630	13630	13630	13630	0
103	20250108	170700	105169210	13630	13630	13630	13630	0
104	20250108	170600	105169210	13630	13630	13630	13630	0
105	20250108	170500	105169210	13630	13630	13630	13630	0
106	20250108	170400	105169210	13630	13630	13630	13630	0
107	20250108	170300	105169210	13630	13630	13630	13630	0
108	20250108	170200	105169210	13630	13630	13630	13630	0
109	20250108	170100	105169210	13630	13630	13630	13630	0
110	20250108	170000	105169210	13630	13630	13630	13630	0
111	20250108	165900	105169210	13630	13630	13630	13630	0
112	20250108	165800	105169210	13630	13630	13630	13630	0
113	20250108	165700	105169210	13630	13630	13630	13630	0
114	20250108	165600	105169210	13630	13630	13630	13630	0
115	20250108	165500	105169210	13630	13630	13630	13630	0
116	20250108	165400	105169210	13630	13630	13630	13630	0
117	20250108	165300	105169210	13630	13630	13630	13630	0
118	20250108	165200	105169210	13630	13630	13630	13630	0
119	20250108	165100	105169210	13630	13630	13630	13630	0
120	20250108	165000	105169210	13630	13630	13630	13630	0
121	20250108	164900	105169210	13630	13630	13630	13630	0
122	20250108	164800	105169210	13630	13630	13630	13630	55
123	20250108	164700	105169210	13630	13630	13630	13630	0
124	20250108	164600	105169210	13630	13630	13630	13630	0
125	20250108	164500	105169210	13630	13630	13630	13630	0
126	20250108	164400	105169210	13630	13630	13630	13630	0
127	20250108	164300	105169210	13630	13630	13630	13630	0
128	20250108	164200	105169210	13630	13630	13630	13630	0
129	20250108	164100	105169210	13630	13630	13630	13630	0
130	20250108	164000	105169210	13630	13630	13630	13630	0
131	20250108	163900	105169210	13630	13630	13630	13630	0
132	20250108	163800	105169210	13630	13630	13630	13630	0
133	20250108	163700	105169210	13630	13630	13630	13630	0
134	20250108	163600	105169210	13630	13630	13630	13630	0
135	20250108	163500	105169210	13630	13630	13630	13630	0
136	20250108	163400	105169210	13630	13630	13630	13630	0
137	20250108	163300	105169210	13630	13630	13630	13630	0
138	20250108	163200	105169210	13630	13630	13630	13630	0
139	20250108	163100	105169210	13630	13630	13630	13630	0
140	20250108	163000	105169210	13630	13630	13630	13630	0
141	20250108	162900	105169210	13630	13630	13630	13630	0
142	20250108	162800	105169210	13630	13630	13630	13630	0
143	20250108	162700	105169210	13630	13630	13630	13630	0
144	20250108	162600	105169210	13630	13630	13630	13630	0
145	20250108	162500	105169210	13630	13630	13630	13630	0
146	20250108	162400	105169210	13630	13630	13630	13630	0
147	20250108	162300	105169210	13630	13630	13630	13630	0
148	20250108	162200	105169210	13630	13630	13630	13630	0
149	20250108	162100	105169210	13630	13630	13630	13630	0
150	20250108	162000	105169210	13630	13630	13630	13630	0
151	20250108	161900	105169210	13630	13630	13630	13630	0
152	20250108	161800	105169210	13630	13630	13630	13630	55
153	20250108	161700	105169210	13630	13630	13630	13630	0
154	20250108	161600	105169210	13630	13630	13630	13630	0
155	20250108	161500	105169210	13630	13630	13630	13630	0
156	20250108	161400	105169210	13630	13630	13630	13630	0
157	20250108	161300	105169210	13630	13630	13630	13630	0
158	20250108	161200	105169210	13630	13630	13630	13630	0
159	20250108	161100	105169210	13630	13630	13630	13630	0
160	20250108	161000	105169210	13630	13630	13630	13630	0
161	20250108	160900	105169210	13630	13630	13630	13630	0
162	20250108	160800	105169210	13630	13630	13630	13630	0
163	20250108	160700	105169210	13630	13630	13630	13630	0
164	20250108	160600	105169210	13630	13630	13630	13630	0
165	20250108	160500	105169210	13630	13630	13630	13630	0
166	20250108	160400	105169210	13630	13630	13630	13630	0
167	20250108	160300	105169210	13630	13630	13630	13630	0
168	20250108	160200	105169210	13630	13630	13630	13630	0
169	20250108	160100	105169210	13630	13630	13630	13630	0
170	20250108	160000	105169210	13630	13630	13630	13630	0
171	20250108	155900	105169210	13630	13630	13630	13630	0
172	20250108	155800	105169210	13630	13630	13630	13630	0
173	20250108	155700	105169210	13630	13630	13630	13630	0
174	20250108	155600	105169210	13630	13630	13630	13630	0
175	20250108	155500	105169210	13630	13630	13630	13630	0
176	20250108	155400	105169210	13630	13630	13630	13630	0
177	20250108	155300	105169210	13630	13630	13630	13630	0
178	20250108	155200	105169210	13630	13630	13630	13630	0
179	20250108	155100	105169210	13630	13630	13630	13630	0
180	20250108	155000	105169210	13630	13630	13630	13630	0
181	20250108	154900	105169210	13630	13630	13630	13630	0
182	20250108	154800	105169210	13630	13630	13630	13630	55
183	20250108	154700	105169210	13630	13630	13630	13630	0
184	20250108	154600	105169210	13630	13630	13630	13630	0
185	20250108	154500	105169210	13630	13630	13630	13630	0
186	20250108	154400	105169210	13630	13630	13630	13630	0
187	20250108	154300	105169210	13630	13630	13630	13630	0
188	20250108	154200	105169210	13630	13630	13630	13630	0
189	20250108	154100	105169210	13630	13630	13630	13630	0
190	20250108	154000	105169210	13630	13630	13630	13630	0
191	20250108	153900	105169210	13630	13630	13630	13630	0
192	20250108	153800	105169210	13630	13630	13630	13630	0
193	20250108	153700	105169210	13630	13630	13630	13630	0
194	20250108	153600	105169210	13630	13630	13630	13630	0
195	20250108	153500	105169210	13630	13630	13630	13630	0
196	20250108	153400	105169210	13630	13630	13630	13630	0
197	20250108	153300	105169210	13630	13630	13630	13630	0
198	20250108	153200	105169210	13630	13630	13630	13630	0
199	20250108	153100	105169210	13630	13630	13630	13630	0
200	20250108	153000	105169210	13630	13630	13630	13630	55
201	20250108	152900	104419560	13630	13630	13630	13630	0
202	20250108	152800	104419560	13630	13630	13630	13630	0
203	20250108	152700	104419560	13630	13630	13630	13630	0
204	20250108	152600	104419560	13630	13630	13630	13630	0
205	20250108	152500	104419560	13630	13630	13630	13630	0
206	20250108	152400	104419560	13630	13630	13630	13630	0
207	20250108	152300	104419560	13630	13630	13630	13630	0
208	20250108	152200	104419560	13630	13630	13630	13630	0
209	20250108	152100	104419560	13630	13630	13630	13630	0
210	20250108	152000	104419560	13630	13630	13630	13630	0
211	20250108	151900	104419560	13630	13630	13630	13630	0
212	20250108	151800	104419560	13630	13630	13630	13630	0
213	20250108	151700	104419560	13630	13630	13630	13630	0
214	20250108	151600	104419560	13630	13630	13630	13630	0
215	20250108	151500	104419560	13630	13640	13640	13630	22
216	20250108	151400	104119630	13630	13630	13630	13630	0
217	20250108	151300	104119630	13630	13630	13630	13630	0
218	20250108	151200	104119630	13630	13630	13630	13630	0
219	20250108	151100	104119630	13630	13630	13630	13630	0
220	20250108	151000	104119630	13630	13630	13630	13630	0
221	20250108	150900	104119630	13630	13630	13630	13630	0
222	20250108	150800	104119630	13630	13630	13630	13630	0
223	20250108	150700	104119630	13630	13630	13630	13630	1
224	20250108	150600	104106000	13620	13620	13620	13620	0
225	20250108	150500	104106000	13620	13620	13620	13620	0
226	20250108	150400	104106000	13620	13620	13620	13620	0
227	20250108	150300	104106000	13620	13620	13620	13620	1
228	20250108	150200	104092380	13630	13630	13630	13630	0
229	20250108	150100	104092380	13630	13630	13630	13630	0
230	20250108	150000	104092380	13630	13620	13630	13620	21
231	20250108	145900	103806350	13630	13630	13630	13630	0
232	20250108	145800	103806350	13630	13630	13630	13630	0
233	20250108	145700	103806350	13630	13630	13630	13630	0
234	20250108	145600	103806350	13630	13620	13630	13620	4
235	20250108	145500	103751850	13630	13630	13630	13630	0
236	20250108	145400	103751850	13630	13630	13630	13630	0
237	20250108	145300	103751850	13630	13620	13630	13620	3
238	20250108	145200	103710980	13620	13620	13620	13620	4
239	20250108	145100	103656500	13610	13610	13610	13610	0
240	20250108	145000	103656500	13610	13610	13610	13610	0
241	20250108	144900	103656500	13610	13630	13630	13610	200
242	20250108	144800	100934480	13650	13650	13650	13650	0
243	20250108	144700	100934480	13650	13640	13650	13620	101
244	20250108	144600	99558610	13640	13640	13640	13640	0
245	20250108	144500	99558610	13640	13640	13640	13640	0
246	20250108	144400	99558610	13640	13650	13650	13640	259
247	20250108	144300	96023280	13650	13650	13650	13650	0
248	20250108	144200	96023280	13650	13650	13650	13650	1
249	20250108	144100	96009630	13650	13650	13650	13650	1
250	20250108	144000	95995980	13670	13670	13670	13670	0
251	20250108	143900	95995980	13670	13670	13670	13670	0
252	20250108	143800	95995980	13670	13670	13670	13670	0
253	20250108	143700	95995980	13670	13670	13670	13670	0
254	20250108	143600	95995980	13670	13670	13670	13670	0
255	20250108	143500	95995980	13670	13670	13670	13670	0
256	20250108	143400	95995980	13670	13670	13670	13670	1
257	20250108	143300	95982310	13680	13660	13680	13660	32
258	20250108	143200	95545010	13640	13640	13640	13640	0
259	20250108	143100	95545010	13640	13640	13640	13640	0
260	20250108	143000	95545010	13640	13640	13640	13640	30
261	20250108	142900	95135810	13640	13640	13640	13640	0
262	20250108	142800	95135810	13640	13640	13640	13640	7
263	20250108	142700	95040330	13660	13660	13660	13660	0
264	20250108	142600	95040330	13660	13660	13660	13660	0
265	20250108	142500	95040330	13660	13660	13660	13660	0
266	20250108	142400	95040330	13660	13660	13660	13660	0
267	20250108	142300	95040330	13660	13660	13660	13660	0
268	20250108	142200	95040330	13660	13660	13660	13660	0
269	20250108	142100	95040330	13660	13660	13660	13660	1
270	20250108	142000	95026670	13650	13650	13650	13650	1
271	20250108	141900	95013020	13640	13640	13640	13640	0
272	20250108	141800	95013020	13640	13640	13640	13640	0
273	20250108	141700	95013020	13640	13640	13640	13640	0
274	20250108	141600	95013020	13640	13640	13640	13640	0
275	20250108	141500	95013020	13640	13640	13640	13640	0
276	20250108	141400	95013020	13640	13630	13640	13630	2
277	20250108	141300	94985750	13640	13640	13640	13640	0
278	20250108	141200	94985750	13640	13640	13640	13640	1
279	20250108	141100	94972110	13650	13630	13650	13630	3
280	20250108	141000	94931200	13630	13630	13630	13630	2
281	20250108	140900	94903940	13610	13610	13610	13610	0
282	20250108	140800	94903940	13610	13610	13610	13610	0
283	20250108	140700	94903940	13610	13610	13610	13610	0
284	20250108	140600	94903940	13610	13610	13610	13610	0
285	20250108	140500	94903940	13610	13610	13610	13610	0
286	20250108	140400	94903940	13610	13610	13610	13610	0
287	20250108	140300	94903940	13610	13610	13610	13610	0
288	20250108	140200	94903940	13610	13610	13610	13610	0
289	20250108	140100	94903940	13610	13610	13610	13610	0
290	20250108	140000	94903940	13610	13610	13610	13610	0
291	20250108	135900	94903940	13610	13610	13610	13610	0
292	20250108	135800	94903940	13610	13610	13610	13610	0
293	20250108	135700	94903940	13610	13610	13610	13610	10
294	20250108	135600	94767840	13610	13610	13610	13610	0
295	20250108	135500	94767840	13610	13610	13610	13610	20
296	20250108	135400	94495640	13610	13610	13610	13610	0
297	20250108	135300	94495640	13610	13610	13610	13610	0
298	20250108	135200	94495640	13610	13610	13610	13610	0
299	20250108	135100	94495640	13610	13610	13610	13610	1
300	20250108	135000	94482030	13610	13610	13610	13610	0
301	20250108	134900	94482030	13610	13610	13610	13610	0
302	20250108	134800	94482030	13610	13610	13610	13610	0
303	20250108	134700	94482030	13610	13610	13610	13610	0
304	20250108	134600	94482030	13610	13610	13610	13610	0
305	20250108	134500	94482030	13610	13610	13610	13610	6
306	20250108	134400	94400370	13610	13610	13610	13610	30
307	20250108	134300	93992070	13610	13610	13610	13610	0
308	20250108	134200	93992070	13610	13610	13610	13610	0
309	20250108	134100	93992070	13610	13610	13610	13610	1
310	20250108	134000	93978460	13610	13610	13610	13610	0
311	20250108	133900	93978460	13610	13610	13610	13610	10
312	20250108	133800	93842360	13600	13600	13600	13600	0
313	20250108	133700	93842360	13600	13600	13600	13600	0
314	20250108	133600	93842360	13600	13600	13600	13600	10
315	20250108	133500	93706360	13600	13600	13600	13600	30
316	20250108	133400	93298360	13600	13600	13600	13600	0
317	20250108	133300	93298360	13600	13600	13600	13600	0
318	20250108	133200	93298360	13600	13600	13600	13600	0
319	20250108	133100	93298360	13600	13600	13600	13600	0
320	20250108	133000	93298360	13600	13600	13600	13600	0
321	20250108	132900	93298360	13600	13600	13600	13600	0
322	20250108	132800	93298360	13600	13600	13600	13600	0
323	20250108	132700	93298360	13600	13600	13600	13600	0
324	20250108	132600	93298360	13600	13600	13600	13600	0
325	20250108	132500	93298360	13600	13600	13600	13600	0
326	20250108	132400	93298360	13600	13600	13600	13600	3
327	20250108	132300	93257560	13600	13600	13600	13600	0
328	20250108	132200	93257560	13600	13600	13600	13600	0
329	20250108	132100	93257560	13600	13600	13600	13600	0
330	20250108	132000	93257560	13600	13600	13600	13600	0
331	20250108	131900	93257560	13600	13600	13600	13600	0
332	20250108	131800	93257560	13600	13600	13600	13600	0
333	20250108	131700	93257560	13600	13600	13600	13600	0
334	20250108	131600	93257560	13600	13600	13600	13600	1
335	20250108	131500	93243960	13610	13610	13610	13610	0
336	20250108	131400	93243960	13610	13610	13610	13610	0
337	20250108	131300	93243960	13610	13610	13610	13610	0
338	20250108	131200	93243960	13610	13610	13610	13610	0
339	20250108	131100	93243960	13610	13610	13610	13610	0
340	20250108	131000	93243960	13610	13610	13610	13610	0
341	20250108	130900	93243960	13610	13610	13610	13610	0
342	20250108	130800	93243960	13610	13610	13610	13610	0
343	20250108	130700	93243960	13610	13610	13610	13610	0
344	20250108	130600	93243960	13610	13610	13610	13610	0
345	20250108	130500	93243960	13610	13600	13610	13600	4
346	20250108	130400	93189530	13600	13600	13600	13600	0
347	20250108	130300	93189530	13600	13600	13600	13600	0
348	20250108	130200	93189530	13600	13600	13600	13600	0
349	20250108	130100	93189530	13600	13600	13600	13600	138
350	20250108	130000	91312730	13600	13600	13600	13600	0
351	20250108	125900	91312730	13600	13600	13600	13600	0
352	20250108	125800	91312730	13600	13600	13600	13600	0
353	20250108	125700	91312730	13600	13600	13600	13600	0
354	20250108	125600	91312730	13600	13600	13600	13600	0
355	20250108	125500	91312730	13600	13600	13600	13600	0
356	20250108	125400	91312730	13600	13600	13600	13600	0
357	20250108	125300	91312730	13600	13600	13600	13600	0
358	20250108	125200	91312730	13600	13600	13600	13600	0
359	20250108	125100	91312730	13600	13600	13600	13600	0
360	20250108	125000	91312730	13600	13600	13600	13600	1
361	20250108	124900	91299130	13600	13600	13600	13600	0
362	20250108	124800	91299130	13600	13600	13600	13600	0
363	20250108	124700	91299130	13600	13600	13600	13600	0
364	20250108	124600	91299130	13600	13600	13600	13600	0
365	20250108	124500	91299130	13600	13600	13600	13600	0
366	20250108	124400	91299130	13600	13600	13600	13600	0
367	20250108	124300	91299130	13600	13600	13600	13600	0
368	20250108	124200	91299130	13600	13600	13600	13600	0
369	20250108	124100	91299130	13600	13600	13600	13600	0
370	20250108	124000	91299130	13600	13600	13600	13600	14
371	20250108	123900	91108730	13600	13600	13600	13600	10
372	20250108	123800	90972730	13590	13590	13590	13590	0
373	20250108	123700	90972730	13590	13590	13590	13590	0
374	20250108	123600	90972730	13590	13590	13590	13590	0
375	20250108	123500	90972730	13590	13590	13590	13590	12
376	20250108	123400	90809650	13590	13590	13590	13590	59
377	20250108	123300	90007840	13590	13590	13590	13590	0
378	20250108	123200	90007840	13590	13590	13590	13590	0
379	20250108	123100	90007840	13590	13590	13590	13590	0
380	20250108	123000	90007840	13590	13590	13590	13590	0
381	20250108	122900	90007840	13590	13590	13590	13590	1
382	20250108	122800	89994250	13590	13590	13590	13590	94
383	20250108	122700	88716790	13590	13590	13590	13590	0
384	20250108	122600	88716790	13590	13590	13590	13590	0
385	20250108	122500	88716790	13590	13590	13590	13590	1
386	20250108	122400	88703200	13590	13590	13590	13590	0
387	20250108	122300	88703200	13590	13600	13600	13590	11
388	20250108	122200	88553610	13590	13590	13590	13590	0
389	20250108	122100	88553610	13590	13590	13590	13590	1
390	20250108	122000	88540020	13600	13610	13610	13600	25
391	20250108	121900	88200000	13600	13600	13600	13600	0
392	20250108	121800	88200000	13600	13600	13600	13600	0
393	20250108	121700	88200000	13600	13600	13600	13600	1
394	20250108	121600	88186400	13650	13620	13700	13620	17
395	20250108	121500	87954300	13650	13650	13650	13650	0
396	20250108	121400	87954300	13650	13650	13650	13650	0
397	20250108	121300	87954300	13650	13650	13650	13650	0
398	20250108	121200	87954300	13650	13650	13650	13650	0
399	20250108	121100	87954300	13650	13650	13650	13650	0
400	20250108	121000	87954300	13650	13650	13650	13650	0
401	20250108	120900	87954300	13650	13650	13650	13650	0
402	20250108	120800	87954300	13650	13650	13650	13650	0
403	20250108	120700	87954300	13650	13650	13650	13650	0
404	20250108	120600	87954300	13650	13650	13650	13650	0
405	20250108	120500	87954300	13650	13650	13650	13650	0
406	20250108	120400	87954300	13650	13650	13650	13650	0
407	20250108	120300	87954300	13650	13650	13650	13650	0
408	20250108	120200	87954300	13650	13650	13650	13650	0
409	20250108	120100	87954300	13650	13650	13650	13650	0
410	20250108	120000	87954300	13650	13650	13650	13650	0
411	20250108	115900	87954300	13650	13650	13650	13650	0
412	20250108	115800	87954300	13650	13650	13650	13650	0
413	20250108	115700	87954300	13650	13620	13650	13620	77
414	20250108	115600	86903280	13650	13600	13650	13600	70
415	20250108	115500	85950120	13600	13600	13600	13600	0
416	20250108	115400	85950120	13600	13600	13600	13600	0
417	20250108	115300	85950120	13600	13600	13600	13600	10
418	20250108	115200	85814120	13600	13600	13600	13600	0
419	20250108	115100	85814120	13600	13600	13600	13600	1
420	20250108	115000	85800520	13590	13590	13590	13590	0
421	20250108	114900	85800520	13590	13590	13590	13590	0
422	20250108	114800	85800520	13590	13590	13590	13590	0
423	20250108	114700	85800520	13590	13590	13590	13590	0
424	20250108	114600	85800520	13590	13590	13590	13590	0
425	20250108	114500	85800520	13590	13590	13590	13590	0
426	20250108	114400	85800520	13590	13590	13590	13590	0
427	20250108	114300	85800520	13590	13590	13590	13590	0
428	20250108	114200	85800520	13590	13590	13590	13590	0
429	20250108	114100	85800520	13590	13590	13590	13590	0
430	20250108	114000	85800520	13590	13590	13590	13590	0
431	20250108	113900	85800520	13590	13590	13590	13590	0
432	20250108	113800	85800520	13590	13590	13590	13590	0
433	20250108	113700	85800520	13590	13590	13590	13590	0
434	20250108	113600	85800520	13590	13590	13590	13590	0
435	20250108	113500	85800520	13590	13590	13590	13590	0
436	20250108	113400	85800520	13590	13590	13590	13590	1
437	20250108	113300	85786930	13600	13600	13600	13600	5
438	20250108	113200	85718930	13590	13590	13590	13590	0
439	20250108	113100	85718930	13590	13590	13590	13590	0
440	20250108	113000	85718930	13590	13590	13590	13590	0
441	20250108	112900	85718930	13590	13590	13590	13590	0
442	20250108	112800	85718930	13590	13590	13590	13590	0
443	20250108	112700	85718930	13590	13590	13590	13590	31
444	20250108	112600	85297640	13590	13590	13590	13590	0
445	20250108	112500	85297640	13590	13590	13590	13590	0
446	20250108	112400	85297640	13590	13590	13590	13590	0
447	20250108	112300	85297640	13590	13590	13590	13590	3
448	20250108	112200	85256870	13620	13620	13620	13620	0
449	20250108	112100	85256870	13620	13620	13620	13620	0
450	20250108	112000	85256870	13620	13620	13620	13620	0
451	20250108	111900	85256870	13620	13600	13620	13600	4
452	20250108	111800	85202430	13600	13600	13600	13600	1
453	20250108	111700	85188830	13600	13610	13620	13600	5
454	20250108	111600	85120780	13610	13580	13620	13580	570
455	20250108	111500	77374820	13580	13580	13580	13580	0
456	20250108	111400	77374820	13580	13580	13580	13580	0
457	20250108	111300	77374820	13580	13580	13580	13580	0
458	20250108	111200	77374820	13580	13580	13580	13580	1
459	20250108	111100	77361240	13590	13570	13590	13570	5
460	20250108	111000	77293340	13570	13570	13570	13570	0
461	20250108	110900	77293340	13570	13570	13570	13570	0
462	20250108	110800	77293340	13570	13550	13570	13550	71
463	20250108	110700	76331260	13570	13570	13570	13570	2
464	20250108	110600	76304120	13550	13550	13550	13550	0
465	20250108	110500	76304120	13550	13550	13550	13550	0
466	20250108	110400	76304120	13550	13550	13550	13550	0
467	20250108	110300	76304120	13550	13550	13550	13550	0
468	20250108	110200	76304120	13550	13550	13550	13550	0
469	20250108	110100	76304120	13550	13550	13550	13550	0
470	20250108	110000	76304120	13550	13570	13570	13550	20
471	20250108	105900	76033080	13560	13560	13560	13560	1
472	20250108	105800	76019520	13540	13540	13540	13540	0
473	20250108	105700	76019520	13540	13540	13540	13540	0
474	20250108	105600	76019520	13540	13540	13540	13540	0
475	20250108	105500	76019520	13540	13550	13550	13540	52
476	20250108	105400	75315420	13540	13540	13540	13540	0
477	20250108	105300	75315420	13540	13540	13540	13540	0
478	20250108	105200	75315420	13540	13540	13540	13540	0
479	20250108	105100	75315420	13540	13540	13540	13540	0
480	20250108	105000	75315420	13540	13560	13560	13540	300
481	20250108	104900	71252300	13580	13580	13580	13580	0
482	20250108	104800	71252300	13580	13580	13580	13580	0
483	20250108	104700	71252300	13580	13580	13580	13580	0
484	20250108	104600	71252300	13580	13570	13590	13570	3
485	20250108	104500	71211560	13570	13570	13570	13570	376
486	20250108	104400	66109240	13570	13570	13570	13570	1
487	20250108	104300	66095670	13560	13560	13560	13560	0
488	20250108	104200	66095670	13560	13560	13560	13560	0
489	20250108	104100	66095670	13560	13560	13560	13560	0
490	20250108	104000	66095670	13560	13560	13560	13560	0
491	20250108	103900	66095670	13560	13560	13560	13560	0
492	20250108	103800	66095670	13560	13560	13560	13560	13
493	20250108	103700	65919390	13560	13560	13560	13560	0
494	20250108	103600	65919390	13560	13560	13560	13560	0
495	20250108	103500	65919390	13560	13560	13560	13560	0
496	20250108	103400	65919390	13560	13560	13560	13560	0
497	20250108	103300	65919390	13560	13560	13560	13560	0
498	20250108	103200	65919390	13560	13560	13560	13560	0
499	20250108	103100	65919390	13560	13560	13560	13560	0
500	20250108	103000	65919390	13560	13560	13560	13560	13
501	20250108	102900	65743110	13560	13560	13560	13560	0
502	20250108	102800	65743110	13560	13560	13560	13560	0
503	20250108	102700	65743110	13560	13560	13560	13560	0
504	20250108	102600	65743110	13560	13560	13560	13560	0
505	20250108	102500	65743110	13560	13560	13560	13560	0
506	20250108	102400	65743110	13560	13560	13560	13560	0
507	20250108	102300	65743110	13560	13560	13560	13560	0
508	20250108	102200	65743110	13560	13560	13560	13560	0
509	20250108	102100	65743110	13560	13560	13560	13560	0
510	20250108	102000	65743110	13560	13540	13560	13540	151
511	20250108	101900	63698550	13520	13550	13550	13520	1384
512	20250108	101800	44977690	13560	13560	13560	13560	4
513	20250108	101700	44923450	13560	13560	13560	13560	2
514	20250108	101600	44896330	13550	13550	13550	13550	0
515	20250108	101500	44896330	13550	13550	13550	13550	4
516	20250108	101400	44842130	13550	13550	13550	13550	0
517	20250108	101300	44842130	13550	13550	13550	13550	41
518	20250108	101200	44286580	13550	13550	13550	13550	0
519	20250108	101100	44286580	13550	13550	13550	13550	0
520	20250108	101000	44286580	13550	13550	13550	13550	1
521	20250108	100900	44273030	13530	13530	13530	13530	0
522	20250108	100800	44273030	13530	13530	13530	13530	0
523	20250108	100700	44273030	13530	13530	13530	13530	102
524	20250108	100600	42892970	13520	13520	13520	13520	0
525	20250108	100500	42892970	13520	13520	13520	13520	0
526	20250108	100400	42892970	13520	13520	13520	13520	0
527	20250108	100300	42892970	13520	13520	13520	13520	0
528	20250108	100200	42892970	13520	13520	13520	13520	0
529	20250108	100100	42892970	13520	13520	13520	13520	0
530	20250108	100000	42892970	13520	13520	13520	13520	0
531	20250108	095900	42892970	13520	13520	13520	13520	0
532	20250108	095800	42892970	13520	13520	13520	13520	0
533	20250108	095700	42892970	13520	13520	13520	13520	157
534	20250108	095600	40770330	13520	13520	13520	13520	0
535	20250108	095500	40770330	13520	13520	13520	13520	21
536	20250108	095400	40486410	13550	13550	13550	13550	0
537	20250108	095300	40486410	13550	13530	13550	13530	11
538	20250108	095200	40337470	13540	13540	13540	13530	301
539	20250108	095100	36264910	13550	13550	13550	13550	0
540	20250108	095000	36264910	13550	13550	13550	13550	7
541	20250108	094900	36170060	13550	13550	13550	13550	0
542	20250108	094800	36170060	13550	13550	13550	13550	0
543	20250108	094700	36170060	13550	13550	13550	13550	36
544	20250108	094600	35682260	13550	13550	13550	13550	0
545	20250108	094500	35682260	13550	13550	13550	13550	0
546	20250108	094400	35682260	13550	13530	13550	13530	62
547	20250108	094300	34843380	13530	13530	13530	13530	2
548	20250108	094200	34816320	13530	13530	13530	13530	0
549	20250108	094100	34816320	13530	13530	13530	13530	10
550	20250108	094000	34681020	13530	13530	13530	13530	0
551	20250108	093900	34681020	13530	13550	13550	13530	414
552	20250108	093800	29078830	13560	13560	13560	13560	0
553	20250108	093700	29078830	13560	13560	13560	13560	0
554	20250108	093600	29078830	13560	13560	13560	13560	0
555	20250108	093500	29078830	13560	13560	13560	13560	1
556	20250108	093400	29065270	13560	13550	13560	13540	22
557	20250108	093300	28767190	13540	13540	13540	13540	0
558	20250108	093200	28767190	13540	13540	13540	13540	0
559	20250108	093100	28767190	13540	13550	13550	13540	35
560	20250108	093000	28293270	13560	13560	13560	13560	0
561	20250108	092900	28293270	13560	13560	13560	13560	0
562	20250108	092800	28293270	13560	13560	13560	13560	0
563	20250108	092700	28293270	13560	13560	13560	13560	0
564	20250108	092600	28293270	13560	13560	13560	13560	0
565	20250108	092500	28293270	13560	13560	13560	13560	0
566	20250108	092400	28293270	13560	13550	13560	13530	8
567	20250108	092300	28184900	13540	13530	13540	13530	24
568	20250108	092200	27860150	13530	13500	13530	13500	5
569	20250108	092100	27792560	13520	13520	13520	13520	0
570	20250108	092000	27792560	13520	13480	13520	13480	2
571	20250108	091900	27765560	13460	13460	13460	13460	3
572	20250108	091800	27725180	13460	13460	13460	13460	0
573	20250108	091700	27725180	13460	13460	13460	13460	0
574	20250108	091600	27725180	13460	13460	13470	13450	1204
575	20250108	091500	11531220	13420	13570	13570	13420	250
576	20250108	091400	8162870	13570	13570	13570	13570	5
577	20250108	091300	8095020	13680	13680	13680	13680	7
578	20250108	091200	7999260	13550	13550	13550	13550	0
579	20250108	091100	7999260	13550	13620	13700	13550	415
580	20250108	091000	2346520	13600	13540	13600	13540	11
581	20250108	090900	2197500	13410	13410	13410	13410	0
582	20250108	090800	2197500	13410	13410	13410	13410	0
583	20250108	090700	2197500	13410	13450	13450	13410	6
584	20250108	090600	2117000	13460	13500	13500	13460	50
585	20250108	090500	1442480	13550	13580	13580	13550	7
586	20250108	090400	1347540	13580	13580	13580	13580	24
587	20250108	090300	1021620	13620	13620	13620	13620	0
588	20250108	090200	1021620	13620	13620	13620	13620	65
589	20250108	090100	136320	13620	13620	13620	13620	0
590	20250108	090000	136320	13620	13660	13660	13620	10