KissMeData/000320/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	183100	72365070	12960	12960	12960	12960	8
3	20250113	183000	72365070	12960	12960	12960	12960	0
4	20250113	182900	72365070	12960	12960	12960	12960	0
5	20250113	182800	72365070	12960	12960	12960	12960	0
6	20250113	182700	72365070	12960	12960	12960	12960	0
7	20250113	182600	72365070	12960	12960	12960	12960	0
8	20250113	182500	72365070	12960	12960	12960	12960	0
9	20250113	182400	72365070	12960	12960	12960	12960	0
10	20250113	182300	72365070	12960	12960	12960	12960	0
11	20250113	182200	72365070	12960	12960	12960	12960	0
12	20250113	182100	72365070	12960	12960	12960	12960	0
13	20250113	182000	72365070	12960	12960	12960	12960	0
14	20250113	181900	72365070	12960	12960	12960	12960	0
15	20250113	181800	72365070	12960	12960	12960	12960	0
16	20250113	181700	72365070	12960	12960	12960	12960	0
17	20250113	181600	72365070	12960	12960	12960	12960	0
18	20250113	181500	72365070	12960	12960	12960	12960	0
19	20250113	181400	72365070	12960	12960	12960	12960	0
20	20250113	181300	72365070	12960	12960	12960	12960	0
21	20250113	181200	72365070	12960	12960	12960	12960	0
22	20250113	181100	72365070	12960	12960	12960	12960	0
23	20250113	181000	72365070	12960	12960	12960	12960	0
24	20250113	180900	72365070	12960	12960	12960	12960	0
25	20250113	180800	72365070	12960	12960	12960	12960	0
26	20250113	180700	72365070	12960	12960	12960	12960	0
27	20250113	180600	72365070	12960	12960	12960	12960	0
28	20250113	180500	72365070	12960	12960	12960	12960	0
29	20250113	180400	72365070	12960	12960	12960	12960	0
30	20250113	180300	72365070	12960	12960	12960	12960	0
31	20250113	180200	72365070	12960	12960	12960	12960	0
32	20250113	180100	72365070	12960	12960	12960	12960	8
33	20250113	180000	72365070	12960	12960	12960	12960	0
34	20250113	175900	72365070	12960	12960	12960	12960	0
35	20250113	175800	72365070	12960	12960	12960	12960	0
36	20250113	175700	72365070	12960	12960	12960	12960	0
37	20250113	175600	72365070	12960	12960	12960	12960	0
38	20250113	175500	72365070	12960	12960	12960	12960	0
39	20250113	175400	72365070	12960	12960	12960	12960	0
40	20250113	175300	72365070	12960	12960	12960	12960	0
41	20250113	175200	72365070	12960	12960	12960	12960	0
42	20250113	175100	72365070	12960	12960	12960	12960	0
43	20250113	175000	72365070	12960	12960	12960	12960	0
44	20250113	174900	72365070	12960	12960	12960	12960	0
45	20250113	174800	72365070	12960	12960	12960	12960	0
46	20250113	174700	72365070	12960	12960	12960	12960	0
47	20250113	174600	72365070	12960	12960	12960	12960	0
48	20250113	174500	72365070	12960	12960	12960	12960	0
49	20250113	174400	72365070	12960	12960	12960	12960	0
50	20250113	174300	72365070	12960	12960	12960	12960	0
51	20250113	174200	72365070	12960	12960	12960	12960	0
52	20250113	174100	72365070	12960	12960	12960	12960	0
53	20250113	174000	72365070	12960	12960	12960	12960	0
54	20250113	173900	72365070	12960	12960	12960	12960	0
55	20250113	173800	72365070	12960	12960	12960	12960	0
56	20250113	173700	72365070	12960	12960	12960	12960	0
57	20250113	173600	72365070	12960	12960	12960	12960	0
58	20250113	173500	72365070	12960	12960	12960	12960	0
59	20250113	173400	72365070	12960	12960	12960	12960	0
60	20250113	173300	72365070	12960	12960	12960	12960	0
61	20250113	173200	72365070	12960	12960	12960	12960	0
62	20250113	173100	72365070	12960	12960	12960	12960	8
63	20250113	173000	72365070	12960	12960	12960	12960	0
64	20250113	172900	72365070	12960	12960	12960	12960	0
65	20250113	172800	72365070	12960	12960	12960	12960	0
66	20250113	172700	72365070	12960	12960	12960	12960	0
67	20250113	172600	72365070	12960	12960	12960	12960	0
68	20250113	172500	72365070	12960	12960	12960	12960	0
69	20250113	172400	72365070	12960	12960	12960	12960	0
70	20250113	172300	72365070	12960	12960	12960	12960	0
71	20250113	172200	72365070	12960	12960	12960	12960	0
72	20250113	172100	72365070	12960	12960	12960	12960	0
73	20250113	172000	72365070	12960	12960	12960	12960	0
74	20250113	171900	72365070	12960	12960	12960	12960	0
75	20250113	171800	72365070	12960	12960	12960	12960	0
76	20250113	171700	72365070	12960	12960	12960	12960	0
77	20250113	171600	72365070	12960	12960	12960	12960	0
78	20250113	171500	72365070	12960	12960	12960	12960	0
79	20250113	171400	72365070	12960	12960	12960	12960	0
80	20250113	171300	72365070	12960	12960	12960	12960	0
81	20250113	171200	72365070	12960	12960	12960	12960	0
82	20250113	171100	72365070	12960	12960	12960	12960	0
83	20250113	171000	72365070	12960	12960	12960	12960	0
84	20250113	170900	72365070	12960	12960	12960	12960	0
85	20250113	170800	72365070	12960	12960	12960	12960	0
86	20250113	170700	72365070	12960	12960	12960	12960	0
87	20250113	170600	72365070	12960	12960	12960	12960	0
88	20250113	170500	72365070	12960	12960	12960	12960	0
89	20250113	170400	72365070	12960	12960	12960	12960	0
90	20250113	170300	72365070	12960	12960	12960	12960	0
91	20250113	170200	72365070	12960	12960	12960	12960	0
92	20250113	170100	72365070	12960	12960	12960	12960	8
93	20250113	170000	72365070	12960	12960	12960	12960	0
94	20250113	165900	72365070	12960	12960	12960	12960	0
95	20250113	165800	72365070	12960	12960	12960	12960	0
96	20250113	165700	72365070	12960	12960	12960	12960	0
97	20250113	165600	72365070	12960	12960	12960	12960	0
98	20250113	165500	72365070	12960	12960	12960	12960	0
99	20250113	165400	72365070	12960	12960	12960	12960	0
100	20250113	165300	72365070	12960	12960	12960	12960	0
101	20250113	165200	72365070	12960	12960	12960	12960	0
102	20250113	165100	72365070	12960	12960	12960	12960	0
103	20250113	165000	72365070	12960	12960	12960	12960	0
104	20250113	164900	72365070	12960	12960	12960	12960	0
105	20250113	164800	72365070	12960	12960	12960	12960	0
106	20250113	164700	72365070	12960	12960	12960	12960	0
107	20250113	164600	72365070	12960	12960	12960	12960	0
108	20250113	164500	72365070	12960	12960	12960	12960	0
109	20250113	164400	72365070	12960	12960	12960	12960	0
110	20250113	164300	72365070	12960	12960	12960	12960	0
111	20250113	164200	72365070	12960	12960	12960	12960	0
112	20250113	164100	72365070	12960	12960	12960	12960	0
113	20250113	164000	72365070	12960	12960	12960	12960	0
114	20250113	163900	72365070	12960	12960	12960	12960	0
115	20250113	163800	72365070	12960	12960	12960	12960	0
116	20250113	163700	72365070	12960	12960	12960	12960	0
117	20250113	163600	72365070	12960	12960	12960	12960	0
118	20250113	163500	72365070	12960	12960	12960	12960	0
119	20250113	163400	72365070	12960	12960	12960	12960	0
120	20250113	163300	72365070	12960	12960	12960	12960	0
121	20250113	163200	72365070	12960	12960	12960	12960	0
122	20250113	163100	72365070	12960	12960	12960	12960	8
123	20250113	163000	72365070	12960	12960	12960	12960	0
124	20250113	162900	72365070	12960	12960	12960	12960	0
125	20250113	162800	72365070	12960	12960	12960	12960	0
126	20250113	162700	72365070	12960	12960	12960	12960	0
127	20250113	162600	72365070	12960	12960	12960	12960	0
128	20250113	162500	72365070	12960	12960	12960	12960	0
129	20250113	162400	72365070	12960	12960	12960	12960	0
130	20250113	162300	72365070	12960	12960	12960	12960	0
131	20250113	162200	72365070	12960	12960	12960	12960	0
132	20250113	162100	72365070	12960	12960	12960	12960	0
133	20250113	162000	72365070	12960	12960	12960	12960	0
134	20250113	161900	72365070	12960	12960	12960	12960	0
135	20250113	161800	72365070	12960	12960	12960	12960	0
136	20250113	161700	72365070	12960	12960	12960	12960	0
137	20250113	161600	72365070	12960	12960	12960	12960	0
138	20250113	161500	72365070	12960	12960	12960	12960	0
139	20250113	161400	72365070	12960	12960	12960	12960	0
140	20250113	161300	72365070	12960	12960	12960	12960	0
141	20250113	161200	72365070	12960	12960	12960	12960	0
142	20250113	161100	72365070	12960	12960	12960	12960	0
143	20250113	161000	72365070	12960	12960	12960	12960	0
144	20250113	160900	72365070	12960	12960	12960	12960	0
145	20250113	160800	72365070	12960	12960	12960	12960	0
146	20250113	160700	72365070	12960	12960	12960	12960	0
147	20250113	160600	72365070	12960	12960	12960	12960	0
148	20250113	160500	72365070	12960	12960	12960	12960	0
149	20250113	160400	72365070	12960	12960	12960	12960	0
150	20250113	160300	72365070	12960	12960	12960	12960	0
151	20250113	160200	72365070	12960	12960	12960	12960	0
152	20250113	160100	72365070	12960	12960	12960	12960	8
153	20250113	160000	72365070	12960	12960	12960	12960	0
154	20250113	155900	72365070	12960	12960	12960	12960	0
155	20250113	155800	72365070	12960	12960	12960	12960	0
156	20250113	155700	72365070	12960	12960	12960	12960	0
157	20250113	155600	72365070	12960	12960	12960	12960	0
158	20250113	155500	72365070	12960	12960	12960	12960	0
159	20250113	155400	72365070	12960	12960	12960	12960	0
160	20250113	155300	72365070	12960	12960	12960	12960	0
161	20250113	155200	72365070	12960	12960	12960	12960	0
162	20250113	155100	72365070	12960	12960	12960	12960	0
163	20250113	155000	72365070	12960	12960	12960	12960	0
164	20250113	154900	72365070	12960	12960	12960	12960	0
165	20250113	154800	72365070	12960	12960	12960	12960	0
166	20250113	154700	72365070	12960	12960	12960	12960	0
167	20250113	154600	72365070	12960	12960	12960	12960	0
168	20250113	154500	72365070	12960	12960	12960	12960	0
169	20250113	154400	72365070	12960	12960	12960	12960	0
170	20250113	154300	72365070	12960	12960	12960	12960	0
171	20250113	154200	72365070	12960	12960	12960	12960	0
172	20250113	154100	72365070	12960	12960	12960	12960	0
173	20250113	154000	72365070	12960	12960	12960	12960	0
174	20250113	153900	72365070	12960	12960	12960	12960	0
175	20250113	153800	72365070	12960	12960	12960	12960	0
176	20250113	153700	72365070	12960	12960	12960	12960	0
177	20250113	153600	72365070	12960	12960	12960	12960	0
178	20250113	153500	72365070	12960	12960	12960	12960	0
179	20250113	153400	72365070	12960	12960	12960	12960	0
180	20250113	153300	72365070	12960	12960	12960	12960	0
181	20250113	153200	72365070	12960	12960	12960	12960	0
182	20250113	153100	72365070	12960	12960	12960	12960	8
183	20250113	153000	72365070	12960	12960	12960	12960	8
184	20250113	152900	72261390	12960	12960	12960	12960	0
185	20250113	152800	72261390	12960	12960	12960	12960	0
186	20250113	152700	72261390	12960	12960	12960	12960	0
187	20250113	152600	72261390	12960	12960	12960	12960	0
188	20250113	152500	72261390	12960	12960	12960	12960	0
189	20250113	152400	72261390	12960	12960	12960	12960	0
190	20250113	152300	72261390	12960	12960	12960	12960	0
191	20250113	152200	72261390	12960	12960	12960	12960	0
192	20250113	152100	72261390	12960	12960	12960	12960	0
193	20250113	152000	72261390	12960	12960	12960	12960	0
194	20250113	151900	72261390	12960	12960	12960	12960	0
195	20250113	151800	72261390	12960	12960	12960	12960	0
196	20250113	151700	72261390	12960	12960	12960	12960	0
197	20250113	151600	72261390	12960	12960	12960	12960	0
198	20250113	151500	72261390	12960	12960	12960	12960	0
199	20250113	151400	72261390	12960	12960	12960	12960	0
200	20250113	151300	72261390	12960	12960	12960	12960	0
201	20250113	151200	72261390	12960	12960	12960	12960	0
202	20250113	151100	72261390	12960	12960	12960	12960	0
203	20250113	151000	72261390	12960	12960	12960	12960	0
204	20250113	150900	72261390	12960	12960	12960	12960	0
205	20250113	150800	72261390	12960	12960	12960	12960	0
206	20250113	150700	72261390	12960	12960	12960	12960	0
207	20250113	150600	72261390	12960	12960	12960	12960	0
208	20250113	150500	72261390	12960	12960	12960	12960	0
209	20250113	150400	72261390	12960	12960	12960	12960	0
210	20250113	150300	72261390	12960	12960	12960	12960	0
211	20250113	150200	72261390	12960	12960	12960	12960	0
212	20250113	150100	72261390	12960	12960	12960	12960	0
213	20250113	150000	72261390	12960	12960	12960	12960	0
214	20250113	145900	72261390	12960	12960	12960	12960	0
215	20250113	145800	72261390	12960	12960	12960	12960	0
216	20250113	145700	72261390	12960	12960	12960	12960	0
217	20250113	145600	72261390	12960	12960	12960	12960	0
218	20250113	145500	72261390	12960	12960	12960	12960	0
219	20250113	145400	72261390	12960	12960	12960	12960	0
220	20250113	145300	72261390	12960	12960	12960	12960	0
221	20250113	145200	72261390	12960	12960	12960	12960	0
222	20250113	145100	72261390	12960	12960	12960	12960	0
223	20250113	145000	72261390	12960	12960	12960	12960	0
224	20250113	144900	72261390	12960	12960	12960	12960	0
225	20250113	144800	72261390	12960	12960	12960	12960	0
226	20250113	144700	72261390	12960	12960	12960	12960	0
227	20250113	144600	72261390	12960	12960	12960	12960	0
228	20250113	144500	72261390	12960	12960	12960	12960	0
229	20250113	144400	72261390	12960	12960	12960	12960	1
230	20250113	144300	72248430	12960	12960	12960	12960	20
231	20250113	144200	71989230	13000	13000	13000	13000	0
232	20250113	144100	71989230	13000	13000	13000	13000	0
233	20250113	144000	71989230	13000	13000	13000	13000	0
234	20250113	143900	71989230	13000	13000	13000	13000	0
235	20250113	143800	71989230	13000	13000	13000	13000	0
236	20250113	143700	71989230	13000	13000	13000	13000	0
237	20250113	143600	71989230	13000	13000	13000	13000	0
238	20250113	143500	71989230	13000	13000	13000	13000	0
239	20250113	143400	71989230	13000	13000	13000	13000	0
240	20250113	143300	71989230	13000	13000	13000	13000	0
241	20250113	143200	71989230	13000	13000	13000	13000	0
242	20250113	143100	71989230	13000	13000	13000	13000	0
243	20250113	143000	71989230	13000	13000	13000	13000	0
244	20250113	142900	71989230	13000	12990	13000	12970	3
245	20250113	142800	71950270	12960	12960	12960	12960	0
246	20250113	142700	71950270	12960	12970	12970	12960	2
247	20250113	142600	71924340	12990	12990	12990	12990	0
248	20250113	142500	71924340	12990	12990	12990	12990	0
249	20250113	142400	71924340	12990	12990	12990	12990	0
250	20250113	142300	71924340	12990	12990	12990	12990	0
251	20250113	142200	71924340	12990	12990	12990	12990	4
252	20250113	142100	71872380	13000	13000	13000	13000	0
253	20250113	142000	71872380	13000	13000	13000	13000	0
254	20250113	141900	71872380	13000	13000	13000	13000	0
255	20250113	141800	71872380	13000	13000	13000	13000	0
256	20250113	141700	71872380	13000	13000	13000	13000	0
257	20250113	141600	71872380	13000	13000	13000	13000	0
258	20250113	141500	71872380	13000	13000	13000	13000	0
259	20250113	141400	71872380	13000	13000	13000	13000	0
260	20250113	141300	71872380	13000	13000	13000	13000	0
261	20250113	141200	71872380	13000	13000	13000	13000	0
262	20250113	141100	71872380	13000	13000	13000	13000	0
263	20250113	141000	71872380	13000	13000	13000	13000	0
264	20250113	140900	71872380	13000	13000	13000	13000	0
265	20250113	140800	71872380	13000	13000	13000	13000	0
266	20250113	140700	71872380	13000	13000	13000	13000	0
267	20250113	140600	71872380	13000	13000	13000	13000	0
268	20250113	140500	71872380	13000	13000	13000	13000	0
269	20250113	140400	71872380	13000	13000	13000	13000	0
270	20250113	140300	71872380	13000	13000	13000	13000	0
271	20250113	140200	71872380	13000	13000	13000	13000	0
272	20250113	140100	71872380	13000	13000	13000	13000	8
273	20250113	140000	71768380	13000	13000	13000	13000	0
274	20250113	135900	71768380	13000	13000	13000	13000	0
275	20250113	135800	71768380	13000	13000	13000	13000	0
276	20250113	135700	71768380	13000	13000	13000	13000	0
277	20250113	135600	71768380	13000	13000	13000	13000	0
278	20250113	135500	71768380	13000	13000	13000	13000	0
279	20250113	135400	71768380	13000	13000	13000	13000	0
280	20250113	135300	71768380	13000	13000	13000	13000	0
281	20250113	135200	71768380	13000	13000	13000	13000	0
282	20250113	135100	71768380	13000	13000	13000	13000	0
283	20250113	135000	71768380	13000	13000	13000	13000	0
284	20250113	134900	71768380	13000	13000	13000	13000	0
285	20250113	134800	71768380	13000	13000	13000	13000	0
286	20250113	134700	71768380	13000	13000	13000	13000	0
287	20250113	134600	71768380	13000	13000	13000	13000	4
288	20250113	134500	71716380	13000	13000	13000	13000	0
289	20250113	134400	71716380	13000	13000	13000	13000	0
290	20250113	134300	71716380	13000	13000	13000	13000	0
291	20250113	134200	71716380	13000	13000	13000	13000	0
292	20250113	134100	71716380	13000	13000	13000	13000	0
293	20250113	134000	71716380	13000	13000	13000	13000	1
294	20250113	133900	71703380	13010	13010	13010	13010	0
295	20250113	133800	71703380	13010	13010	13010	13010	0
296	20250113	133700	71703380	13010	13010	13010	13010	0
297	20250113	133600	71703380	13010	13010	13010	13010	0
298	20250113	133500	71703380	13010	13010	13010	13010	0
299	20250113	133400	71703380	13010	13010	13010	13010	0
300	20250113	133300	71703380	13010	13010	13010	13010	0
301	20250113	133200	71703380	13010	13010	13010	13010	0
302	20250113	133100	71703380	13010	13010	13010	13010	0
303	20250113	133000	71703380	13010	13010	13010	13010	0
304	20250113	132900	71703380	13010	13010	13010	13010	0
305	20250113	132800	71703380	13010	13010	13010	13010	0
306	20250113	132700	71703380	13010	13010	13010	13010	0
307	20250113	132600	71703380	13010	13010	13010	13010	0
308	20250113	132500	71703380	13010	13010	13010	13010	0
309	20250113	132400	71703380	13010	13010	13010	13010	0
310	20250113	132300	71703380	13010	13010	13010	13010	0
311	20250113	132200	71703380	13010	13010	13010	13010	0
312	20250113	132100	71703380	13010	13010	13010	13010	0
313	20250113	132000	71703380	13010	13010	13010	13010	0
314	20250113	131900	71703380	13010	13010	13010	13010	0
315	20250113	131800	71703380	13010	13010	13010	13010	0
316	20250113	131700	71703380	13010	13010	13010	13010	0
317	20250113	131600	71703380	13010	13010	13010	13010	0
318	20250113	131500	71703380	13010	13010	13010	13010	0
319	20250113	131400	71703380	13010	13010	13010	13010	0
320	20250113	131300	71703380	13010	13010	13010	13010	0
321	20250113	131200	71703380	13010	13010	13010	13010	0
322	20250113	131100	71703380	13010	13010	13010	13010	0
323	20250113	131000	71703380	13010	13010	13010	13010	0
324	20250113	130900	71703380	13010	13010	13010	13010	2
325	20250113	130800	71677360	13010	13010	13010	13010	0
326	20250113	130700	71677360	13010	13010	13010	13010	0
327	20250113	130600	71677360	13010	13010	13010	13010	0
328	20250113	130500	71677360	13010	13010	13010	13010	0
329	20250113	130400	71677360	13010	13010	13010	13010	0
330	20250113	130300	71677360	13010	13010	13010	13010	2
331	20250113	130200	71651340	13010	13010	13010	13010	5
332	20250113	130100	71586290	13010	13010	13010	13010	5
333	20250113	130000	71521240	13010	13010	13010	13010	2
334	20250113	125900	71495220	13010	13010	13010	13010	0
335	20250113	125800	71495220	13010	13010	13010	13010	0
336	20250113	125700	71495220	13010	13010	13010	13010	0
337	20250113	125600	71495220	13010	13010	13010	13010	0
338	20250113	125500	71495220	13010	13010	13010	13010	0
339	20250113	125400	71495220	13010	13010	13010	13010	0
340	20250113	125300	71495220	13010	13010	13010	13010	0
341	20250113	125200	71495220	13010	13010	13010	13010	0
342	20250113	125100	71495220	13010	13010	13010	13010	0
343	20250113	125000	71495220	13010	13010	13010	13010	0
344	20250113	124900	71495220	13010	13010	13010	13010	0
345	20250113	124800	71495220	13010	13010	13010	13010	0
346	20250113	124700	71495220	13010	13010	13010	13010	4
347	20250113	124600	71443180	13010	12980	13010	12980	7
348	20250113	124500	71352200	13010	13010	13010	13010	0
349	20250113	124400	71352200	13010	13010	13010	13010	0
350	20250113	124300	71352200	13010	13010	13010	13010	0
351	20250113	124200	71352200	13010	13010	13010	13010	0
352	20250113	124100	71352200	13010	13010	13010	13010	1
353	20250113	124000	71339190	13010	13000	13010	13000	300
354	20250113	123900	67436410	12990	12990	12990	12990	0
355	20250113	123800	67436410	12990	12990	12990	12990	0
356	20250113	123700	67436410	12990	12990	12990	12990	0
357	20250113	123600	67436410	12990	12990	12990	12990	0
358	20250113	123500	67436410	12990	12990	12990	12990	0
359	20250113	123400	67436410	12990	12990	12990	12990	0
360	20250113	123300	67436410	12990	12990	12990	12990	0
361	20250113	123200	67436410	12990	12990	12990	12990	0
362	20250113	123100	67436410	12990	12990	12990	12990	0
363	20250113	123000	67436410	12990	12990	12990	12990	0
364	20250113	122900	67436410	12990	12990	12990	12990	0
365	20250113	122800	67436410	12990	12990	12990	12990	0
366	20250113	122700	67436410	12990	12990	12990	12990	0
367	20250113	122600	67436410	12990	12990	12990	12990	0
368	20250113	122500	67436410	12990	12990	12990	12990	0
369	20250113	122400	67436410	12990	12990	12990	12990	226
370	20250113	122300	64500670	12990	12990	12990	12990	0
371	20250113	122200	64500670	12990	12990	12990	12990	0
372	20250113	122100	64500670	12990	12990	12990	12990	70
373	20250113	122000	63591370	12990	12930	12990	12930	102
374	20250113	121900	62266510	12920	12920	12920	12920	0
375	20250113	121800	62266510	12920	12910	12920	12910	1077
376	20250113	121700	48352040	12910	12900	12910	12900	300
377	20250113	121600	44480530	12900	12900	12900	12900	0
378	20250113	121500	44480530	12900	12900	12900	12900	0
379	20250113	121400	44480530	12900	12900	12900	12900	2
380	20250113	121300	44454730	12890	12890	12890	12890	0
381	20250113	121200	44454730	12890	12890	12890	12890	0
382	20250113	121100	44454730	12890	12890	12890	12890	0
383	20250113	121000	44454730	12890	12890	12890	12890	0
384	20250113	120900	44454730	12890	12890	12890	12890	0
385	20250113	120800	44454730	12890	12890	12890	12890	0
386	20250113	120700	44454730	12890	12890	12890	12890	0
387	20250113	120600	44454730	12890	12890	12890	12890	0
388	20250113	120500	44454730	12890	12890	12890	12890	0
389	20250113	120400	44454730	12890	12890	12890	12890	0
390	20250113	120300	44454730	12890	12890	12890	12890	0
391	20250113	120200	44454730	12890	12890	12890	12890	0
392	20250113	120100	44454730	12890	12890	12890	12890	0
393	20250113	120000	44454730	12890	12890	12890	12890	2
394	20250113	115900	44428950	12890	12890	12890	12890	0
395	20250113	115800	44428950	12890	12890	12890	12890	0
396	20250113	115700	44428950	12890	12890	12890	12890	0
397	20250113	115600	44428950	12890	12890	12890	12890	0
398	20250113	115500	44428950	12890	12890	12890	12890	0
399	20250113	115400	44428950	12890	12890	12890	12890	0
400	20250113	115300	44428950	12890	12890	12890	12890	0
401	20250113	115200	44428950	12890	12890	12890	12890	0
402	20250113	115100	44428950	12890	12890	12890	12890	0
403	20250113	115000	44428950	12890	12890	12890	12890	26
404	20250113	114900	44093810	12900	12900	12900	12900	86
405	20250113	114800	42984410	12900	12900	12900	12900	0
406	20250113	114700	42984410	12900	12900	12900	12900	0
407	20250113	114600	42984410	12900	12900	12900	12900	0
408	20250113	114500	42984410	12900	12900	12900	12900	0
409	20250113	114400	42984410	12900	12900	12900	12900	0
410	20250113	114300	42984410	12900	12900	12900	12900	0
411	20250113	114200	42984410	12900	12900	12900	12900	0
412	20250113	114100	42984410	12900	12900	12900	12900	0
413	20250113	114000	42984410	12900	12900	12900	12900	0
414	20250113	113900	42984410	12900	12900	12900	12900	0
415	20250113	113800	42984410	12900	12900	12900	12900	0
416	20250113	113700	42984410	12900	12900	12900	12900	0
417	20250113	113600	42984410	12900	12900	12900	12900	0
418	20250113	113500	42984410	12900	12900	12900	12900	0
419	20250113	113400	42984410	12900	12900	12900	12900	0
420	20250113	113300	42984410	12900	12900	12900	12900	0
421	20250113	113200	42984410	12900	12900	12900	12900	0
422	20250113	113100	42984410	12900	12900	12900	12900	0
423	20250113	113000	42984410	12900	12900	12900	12900	0
424	20250113	112900	42984410	12900	12900	12900	12900	0
425	20250113	112800	42984410	12900	12900	12900	12900	0
426	20250113	112700	42984410	12900	12900	12900	12900	0
427	20250113	112600	42984410	12900	12900	12900	12900	0
428	20250113	112500	42984410	12900	12900	12900	12900	0
429	20250113	112400	42984410	12900	12900	12900	12900	0
430	20250113	112300	42984410	12900	12910	12960	12900	3
431	20250113	112200	42945640	12990	12990	12990	12990	0
432	20250113	112100	42945640	12990	12990	12990	12990	0
433	20250113	112000	42945640	12990	12990	12990	12990	0
434	20250113	111900	42945640	12990	12990	12990	12990	0
435	20250113	111800	42945640	12990	12990	12990	12990	0
436	20250113	111700	42945640	12990	12990	12990	12990	0
437	20250113	111600	42945640	12990	12990	12990	12990	0
438	20250113	111500	42945640	12990	12990	12990	12990	0
439	20250113	111400	42945640	12990	12990	12990	12990	0
440	20250113	111300	42945640	12990	12990	12990	12990	0
441	20250113	111200	42945640	12990	12990	12990	12990	0
442	20250113	111100	42945640	12990	12990	12990	12990	0
443	20250113	111000	42945640	12990	12990	12990	12990	0
444	20250113	110900	42945640	12990	12990	12990	12990	0
445	20250113	110800	42945640	12990	12990	12990	12990	0
446	20250113	110700	42945640	12990	12990	12990	12990	0
447	20250113	110600	42945640	12990	12990	12990	12990	0
448	20250113	110500	42945640	12990	12990	12990	12990	0
449	20250113	110400	42945640	12990	12990	12990	12990	0
450	20250113	110300	42945640	12990	12990	12990	12990	0
451	20250113	110200	42945640	12990	12990	12990	12990	0
452	20250113	110100	42945640	12990	12990	12990	12990	0
453	20250113	110000	42945640	12990	12990	12990	12990	0
454	20250113	105900	42945640	12990	12990	12990	12990	2
455	20250113	105800	42919660	12900	12900	12900	12900	0
456	20250113	105700	42919660	12900	12900	12900	12900	0
457	20250113	105600	42919660	12900	12900	12900	12900	0
458	20250113	105500	42919660	12900	12900	12900	12900	0
459	20250113	105400	42919660	12900	12900	12900	12900	49
460	20250113	105300	42287560	12900	12900	12900	12900	0
461	20250113	105200	42287560	12900	12900	12900	12900	0
462	20250113	105100	42287560	12900	12900	12900	12900	0
463	20250113	105000	42287560	12900	12900	12900	12900	0
464	20250113	104900	42287560	12900	12900	12900	12900	0
465	20250113	104800	42287560	12900	12900	12900	12900	0
466	20250113	104700	42287560	12900	12900	12900	12900	0
467	20250113	104600	42287560	12900	12900	12900	12900	0
468	20250113	104500	42287560	12900	12900	12900	12900	0
469	20250113	104400	42287560	12900	12900	12900	12900	19
470	20250113	104300	42042460	12920	12920	12920	12920	0
471	20250113	104200	42042460	12920	12920	12920	12920	0
472	20250113	104100	42042460	12920	12920	12920	12920	0
473	20250113	104000	42042460	12920	12920	12920	12920	0
474	20250113	103900	42042460	12920	12920	12920	12920	0
475	20250113	103800	42042460	12920	12920	12920	12920	0
476	20250113	103700	42042460	12920	12920	12920	12920	0
477	20250113	103600	42042460	12920	12920	12920	12920	0
478	20250113	103500	42042460	12920	12920	12920	12920	0
479	20250113	103400	42042460	12920	12920	12920	12920	0
480	20250113	103300	42042460	12920	12920	12920	12920	0
481	20250113	103200	42042460	12920	12920	12920	12920	1
482	20250113	103100	42029540	12950	12950	12950	12950	0
483	20250113	103000	42029540	12950	12950	12950	12950	0
484	20250113	102900	42029540	12950	12950	12950	12950	0
485	20250113	102800	42029540	12950	12940	12950	12920	142
486	20250113	102700	40192250	12940	12940	12940	12940	100
487	20250113	102600	38898250	12950	12950	12950	12950	0
488	20250113	102500	38898250	12950	12950	12950	12950	0
489	20250113	102400	38898250	12950	12950	12950	12950	0
490	20250113	102300	38898250	12950	12950	12950	12950	0
491	20250113	102200	38898250	12950	12950	12950	12950	0
492	20250113	102100	38898250	12950	12950	12950	12950	0
493	20250113	102000	38898250	12950	12950	12950	12950	0
494	20250113	101900	38898250	12950	12950	12950	12950	0
495	20250113	101800	38898250	12950	12950	12950	12950	0
496	20250113	101700	38898250	12950	12950	12950	12950	0
497	20250113	101600	38898250	12950	12950	12950	12950	3
498	20250113	101500	38859400	12940	12940	12940	12940	0
499	20250113	101400	38859400	12940	12940	12940	12940	0
500	20250113	101300	38859400	12940	12940	12940	12940	0
501	20250113	101200	38859400	12940	12940	12940	12940	7
502	20250113	101100	38768820	12940	12940	12940	12940	0
503	20250113	101000	38768820	12940	12940	12940	12940	0
504	20250113	100900	38768820	12940	12940	12940	12940	0
505	20250113	100800	38768820	12940	12940	12940	12940	0
506	20250113	100700	38768820	12940	12940	12940	12940	0
507	20250113	100600	38768820	12940	12910	12940	12910	265
508	20250113	100500	35346310	12910	12910	12910	12910	0
509	20250113	100400	35346310	12910	12910	12910	12910	0
510	20250113	100300	35346310	12910	12910	12910	12910	0
511	20250113	100200	35346310	12910	12910	12910	12910	0
512	20250113	100100	35346310	12910	12910	12910	12910	0
513	20250113	100000	35346310	12910	12910	12910	12910	0
514	20250113	095900	35346310	12910	12910	12910	12910	0
515	20250113	095800	35346310	12910	12910	12910	12910	0
516	20250113	095700	35346310	12910	12940	12940	12910	712
517	20250113	095600	26153650	12940	12940	12940	12940	0
518	20250113	095500	26153650	12940	12940	12940	12940	0
519	20250113	095400	26153650	12940	12940	12940	12940	1
520	20250113	095300	26140710	12940	12940	12940	12940	1
521	20250113	095200	26127770	12970	12970	12970	12970	0
522	20250113	095100	26127770	12970	12970	12970	12970	0
523	20250113	095000	26127770	12970	12970	12970	12970	0
524	20250113	094900	26127770	12970	12970	12970	12970	0
525	20250113	094800	26127770	12970	12970	12970	12970	0
526	20250113	094700	26127770	12970	12950	12970	12950	6
527	20250113	094600	26050010	12970	12970	12970	12970	0
528	20250113	094500	26050010	12970	12970	12970	12970	1
529	20250113	094400	26037040	12970	12970	12970	12970	0
530	20250113	094300	26037040	12970	12970	12970	12970	1
531	20250113	094200	26024070	12970	12980	12980	12970	7
532	20250113	094100	25933240	12990	12990	12990	12990	2
533	20250113	094000	25907260	12980	12980	12980	12980	0
534	20250113	093900	25907260	12980	12980	12980	12980	0
535	20250113	093800	25907260	12980	12980	12980	12980	1
536	20250113	093700	25894280	13030	13030	13030	13030	0
537	20250113	093600	25894280	13030	13030	13030	13030	0
538	20250113	093500	25894280	13030	13030	13030	13030	1
539	20250113	093400	25881250	13030	13030	13030	13030	0
540	20250113	093300	25881250	13030	13030	13030	13030	0
541	20250113	093200	25881250	13030	13030	13030	13030	0
542	20250113	093100	25881250	13030	13030	13030	13030	14
543	20250113	093000	25698830	13040	13040	13040	13040	0
544	20250113	092900	25698830	13040	13040	13040	13040	88
545	20250113	092800	24551310	13030	13010	13030	13010	91
546	20250113	092700	23366070	12980	12950	12980	12950	23
547	20250113	092600	23067560	13010	13010	13010	13010	0
548	20250113	092500	23067560	13010	12910	13010	12910	300
549	20250113	092400	19184080	12910	12900	12910	12900	500
550	20250113	092300	12730640	12880	12880	12880	12880	0
551	20250113	092200	12730640	12880	12880	12880	12880	0
552	20250113	092100	12730640	12880	12880	12880	12880	0
553	20250113	092000	12730640	12880	12880	12880	12880	0
554	20250113	091900	12730640	12880	12880	12880	12880	0
555	20250113	091800	12730640	12880	12880	12880	12880	0
556	20250113	091700	12730640	12880	12890	12890	12880	50
557	20250113	091600	12086590	12900	12950	12950	12900	412
558	20250113	091500	6766950	12980	12980	12980	12980	0
559	20250113	091400	6766950	12980	12980	12980	12980	0
560	20250113	091300	6766950	12980	12980	12980	12980	3
561	20250113	091200	6728010	12960	12960	12960	12960	0
562	20250113	091100	6728010	12960	12990	12990	12960	500
563	20250113	091000	247510	13000	13000	13000	13000	0
564	20250113	090900	247510	13000	13000	13000	13000	0
565	20250113	090800	247510	13000	13000	13000	13000	0
566	20250113	090700	247510	13000	13000	13000	13000	0
567	20250113	090600	247510	13000	13000	13000	13000	0
568	20250113	090500	247510	13000	13020	13020	13000	3
569	20250113	090400	208480	13030	13030	13030	13030	0
570	20250113	090300	208480	13030	13030	13030	13030	0
571	20250113	090200	208480	13030	13030	13030	13030	0
572	20250113	090100	208480	13030	13030	13030	13030	1
573	20250113	090000	195450	13030	13030	13030	13030	15