KissMeData/000320/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	183100	68892160	12960	12960	12960	12960	323
3	20250114	183000	68892160	12960	12960	12960	12960	0
4	20250114	182900	68892160	12960	12960	12960	12960	0
5	20250114	182800	68892160	12960	12960	12960	12960	0
6	20250114	182700	68892160	12960	12960	12960	12960	0
7	20250114	182600	68892160	12960	12960	12960	12960	0
8	20250114	182500	68892160	12960	12960	12960	12960	0
9	20250114	182400	68892160	12960	12960	12960	12960	0
10	20250114	182300	68892160	12960	12960	12960	12960	0
11	20250114	182200	68892160	12960	12960	12960	12960	0
12	20250114	182100	68892160	12960	12960	12960	12960	0
13	20250114	182000	68892160	12960	12960	12960	12960	0
14	20250114	181900	68892160	12960	12960	12960	12960	0
15	20250114	181800	68892160	12960	12960	12960	12960	0
16	20250114	181700	68892160	12960	12960	12960	12960	0
17	20250114	181600	68892160	12960	12960	12960	12960	0
18	20250114	181500	68892160	12960	12960	12960	12960	0
19	20250114	181400	68892160	12960	12960	12960	12960	0
20	20250114	181300	68892160	12960	12960	12960	12960	0
21	20250114	181200	68892160	12960	12960	12960	12960	0
22	20250114	181100	68892160	12960	12960	12960	12960	0
23	20250114	181000	68892160	12960	12960	12960	12960	0
24	20250114	180900	68892160	12960	12960	12960	12960	0
25	20250114	180800	68892160	12960	12960	12960	12960	0
26	20250114	180700	68892160	12960	12960	12960	12960	0
27	20250114	180600	68892160	12960	12960	12960	12960	0
28	20250114	180500	68892160	12960	12960	12960	12960	0
29	20250114	180400	68892160	12960	12960	12960	12960	0
30	20250114	180300	68892160	12960	12960	12960	12960	0
31	20250114	180200	68892160	12960	12960	12960	12960	0
32	20250114	180100	68892160	12960	12960	12960	12960	323
33	20250114	180000	68892160	12960	12960	12960	12960	0
34	20250114	175900	68892160	12960	12960	12960	12960	0
35	20250114	175800	68892160	12960	12960	12960	12960	0
36	20250114	175700	68892160	12960	12960	12960	12960	0
37	20250114	175600	68892160	12960	12960	12960	12960	0
38	20250114	175500	68892160	12960	12960	12960	12960	0
39	20250114	175400	68892160	12960	12960	12960	12960	0
40	20250114	175300	68892160	12960	12960	12960	12960	0
41	20250114	175200	68892160	12960	12960	12960	12960	0
42	20250114	175100	68892160	12960	12960	12960	12960	0
43	20250114	175000	68892160	12960	12960	12960	12960	0
44	20250114	174900	68892160	12960	12960	12960	12960	0
45	20250114	174800	68892160	12960	12960	12960	12960	0
46	20250114	174700	68892160	12960	12960	12960	12960	0
47	20250114	174600	68892160	12960	12960	12960	12960	0
48	20250114	174500	68892160	12960	12960	12960	12960	0
49	20250114	174400	68892160	12960	12960	12960	12960	0
50	20250114	174300	68892160	12960	12960	12960	12960	0
51	20250114	174200	68892160	12960	12960	12960	12960	0
52	20250114	174100	68892160	12960	12960	12960	12960	0
53	20250114	174000	68892160	12960	12960	12960	12960	0
54	20250114	173900	68892160	12960	12960	12960	12960	0
55	20250114	173800	68892160	12960	12960	12960	12960	0
56	20250114	173700	68892160	12960	12960	12960	12960	0
57	20250114	173600	68892160	12960	12960	12960	12960	0
58	20250114	173500	68892160	12960	12960	12960	12960	0
59	20250114	173400	68892160	12960	12960	12960	12960	0
60	20250114	173300	68892160	12960	12960	12960	12960	0
61	20250114	173200	68892160	12960	12960	12960	12960	0
62	20250114	173100	68892160	12960	12960	12960	12960	323
63	20250114	173000	68892160	12960	12960	12960	12960	0
64	20250114	172900	68892160	12960	12960	12960	12960	0
65	20250114	172800	68892160	12960	12960	12960	12960	0
66	20250114	172700	68892160	12960	12960	12960	12960	0
67	20250114	172600	68892160	12960	12960	12960	12960	0
68	20250114	172500	68892160	12960	12960	12960	12960	0
69	20250114	172400	68892160	12960	12960	12960	12960	0
70	20250114	172300	68892160	12960	12960	12960	12960	0
71	20250114	172200	68892160	12960	12960	12960	12960	0
72	20250114	172100	68892160	12960	12960	12960	12960	0
73	20250114	172000	68892160	12960	12960	12960	12960	0
74	20250114	171900	68892160	12960	12960	12960	12960	0
75	20250114	171800	68892160	12960	12960	12960	12960	0
76	20250114	171700	68892160	12960	12960	12960	12960	0
77	20250114	171600	68892160	12960	12960	12960	12960	0
78	20250114	171500	68892160	12960	12960	12960	12960	0
79	20250114	171400	68892160	12960	12960	12960	12960	0
80	20250114	171300	68892160	12960	12960	12960	12960	0
81	20250114	171200	68892160	12960	12960	12960	12960	0
82	20250114	171100	68892160	12960	12960	12960	12960	0
83	20250114	171000	68892160	12960	12960	12960	12960	0
84	20250114	170900	68892160	12960	12960	12960	12960	0
85	20250114	170800	68892160	12960	12960	12960	12960	0
86	20250114	170700	68892160	12960	12960	12960	12960	0
87	20250114	170600	68892160	12960	12960	12960	12960	0
88	20250114	170500	68892160	12960	12960	12960	12960	0
89	20250114	170400	68892160	12960	12960	12960	12960	0
90	20250114	170300	68892160	12960	12960	12960	12960	0
91	20250114	170200	68892160	12960	12960	12960	12960	0
92	20250114	170100	68892160	12960	12960	12960	12960	323
93	20250114	170000	68892160	12960	12960	12960	12960	0
94	20250114	165900	68892160	12960	12960	12960	12960	0
95	20250114	165800	68892160	12960	12960	12960	12960	0
96	20250114	165700	68892160	12960	12960	12960	12960	0
97	20250114	165600	68892160	12960	12960	12960	12960	0
98	20250114	165500	68892160	12960	12960	12960	12960	0
99	20250114	165400	68892160	12960	12960	12960	12960	0
100	20250114	165300	68892160	12960	12960	12960	12960	0
101	20250114	165200	68892160	12960	12960	12960	12960	0
102	20250114	165100	68892160	12960	12960	12960	12960	0
103	20250114	165000	68892160	12960	12960	12960	12960	0
104	20250114	164900	68892160	12960	12960	12960	12960	0
105	20250114	164800	68892160	12960	12960	12960	12960	0
106	20250114	164700	68892160	12960	12960	12960	12960	0
107	20250114	164600	68892160	12960	12960	12960	12960	0
108	20250114	164500	68892160	12960	12960	12960	12960	0
109	20250114	164400	68892160	12960	12960	12960	12960	0
110	20250114	164300	68892160	12960	12960	12960	12960	0
111	20250114	164200	68892160	12960	12960	12960	12960	0
112	20250114	164100	68892160	12960	12960	12960	12960	0
113	20250114	164000	68892160	12960	12960	12960	12960	0
114	20250114	163900	68892160	12960	12960	12960	12960	0
115	20250114	163800	68892160	12960	12960	12960	12960	0
116	20250114	163700	68892160	12960	12960	12960	12960	0
117	20250114	163600	68892160	12960	12960	12960	12960	0
118	20250114	163500	68892160	12960	12960	12960	12960	0
119	20250114	163400	68892160	12960	12960	12960	12960	0
120	20250114	163300	68892160	12960	12960	12960	12960	0
121	20250114	163200	68892160	12960	12960	12960	12960	0
122	20250114	163100	68892160	12960	12960	12960	12960	323
123	20250114	163000	68892160	12960	12960	12960	12960	0
124	20250114	162900	68892160	12960	12960	12960	12960	0
125	20250114	162800	68892160	12960	12960	12960	12960	0
126	20250114	162700	68892160	12960	12960	12960	12960	0
127	20250114	162600	68892160	12960	12960	12960	12960	0
128	20250114	162500	68892160	12960	12960	12960	12960	0
129	20250114	162400	68892160	12960	12960	12960	12960	0
130	20250114	162300	68892160	12960	12960	12960	12960	0
131	20250114	162200	68892160	12960	12960	12960	12960	0
132	20250114	162100	68892160	12960	12960	12960	12960	0
133	20250114	162000	68892160	12960	12960	12960	12960	0
134	20250114	161900	68892160	12960	12960	12960	12960	0
135	20250114	161800	68892160	12960	12960	12960	12960	0
136	20250114	161700	68892160	12960	12960	12960	12960	0
137	20250114	161600	68892160	12960	12960	12960	12960	0
138	20250114	161500	68892160	12960	12960	12960	12960	0
139	20250114	161400	68892160	12960	12960	12960	12960	0
140	20250114	161300	68892160	12960	12960	12960	12960	0
141	20250114	161200	68892160	12960	12960	12960	12960	0
142	20250114	161100	68892160	12960	12960	12960	12960	0
143	20250114	161000	68892160	12960	12960	12960	12960	0
144	20250114	160900	68892160	12960	12960	12960	12960	0
145	20250114	160800	68892160	12960	12960	12960	12960	0
146	20250114	160700	68892160	12960	12960	12960	12960	0
147	20250114	160600	68892160	12960	12960	12960	12960	0
148	20250114	160500	68892160	12960	12960	12960	12960	0
149	20250114	160400	68892160	12960	12960	12960	12960	0
150	20250114	160300	68892160	12960	12960	12960	12960	0
151	20250114	160200	68892160	12960	12960	12960	12960	0
152	20250114	160100	68892160	12960	12960	12960	12960	323
153	20250114	160000	68892160	12960	12960	12960	12960	0
154	20250114	155900	68892160	12960	12960	12960	12960	0
155	20250114	155800	68892160	12960	12960	12960	12960	0
156	20250114	155700	68892160	12960	12960	12960	12960	0
157	20250114	155600	68892160	12960	12960	12960	12960	0
158	20250114	155500	68892160	12960	12960	12960	12960	0
159	20250114	155400	68892160	12960	12960	12960	12960	0
160	20250114	155300	68892160	12960	12960	12960	12960	0
161	20250114	155200	68892160	12960	12960	12960	12960	0
162	20250114	155100	68892160	12960	12960	12960	12960	0
163	20250114	155000	68892160	12960	12960	12960	12960	0
164	20250114	154900	68892160	12960	12960	12960	12960	0
165	20250114	154800	68892160	12960	12960	12960	12960	0
166	20250114	154700	68892160	12960	12960	12960	12960	0
167	20250114	154600	68892160	12960	12960	12960	12960	0
168	20250114	154500	68892160	12960	12960	12960	12960	0
169	20250114	154400	68892160	12960	12960	12960	12960	0
170	20250114	154300	68892160	12960	12960	12960	12960	0
171	20250114	154200	68892160	12960	12960	12960	12960	0
172	20250114	154100	68892160	12960	12960	12960	12960	0
173	20250114	154000	68892160	12960	12960	12960	12960	0
174	20250114	153900	68892160	12960	12960	12960	12960	0
175	20250114	153800	68892160	12960	12960	12960	12960	0
176	20250114	153700	68892160	12960	12960	12960	12960	0
177	20250114	153600	68892160	12960	12960	12960	12960	0
178	20250114	153500	68892160	12960	12960	12960	12960	0
179	20250114	153400	68892160	12960	12960	12960	12960	0
180	20250114	153300	68892160	12960	12960	12960	12960	0
181	20250114	153200	68892160	12960	12960	12960	12960	0
182	20250114	153100	68892160	12960	12960	12960	12960	323
183	20250114	153000	68892160	12960	12960	12960	12960	323
184	20250114	152900	64706080	12950	12950	12950	12950	0
185	20250114	152800	64706080	12950	12950	12950	12950	0
186	20250114	152700	64706080	12950	12950	12950	12950	0
187	20250114	152600	64706080	12950	12950	12950	12950	0
188	20250114	152500	64706080	12950	12950	12950	12950	0
189	20250114	152400	64706080	12950	12950	12950	12950	0
190	20250114	152300	64706080	12950	12950	12950	12950	0
191	20250114	152200	64706080	12950	12950	12950	12950	0
192	20250114	152100	64706080	12950	12950	12950	12950	0
193	20250114	152000	64706080	12950	12950	12950	12950	0
194	20250114	151900	64706080	12950	12940	12950	12940	7
195	20250114	151800	64615450	12940	12940	12940	12940	1
196	20250114	151700	64602510	12970	12970	12970	12970	0
197	20250114	151600	64602510	12970	12940	12970	12940	3
198	20250114	151500	64563630	12970	12960	12970	12960	3
199	20250114	151400	64524730	12970	12970	12970	12970	0
200	20250114	151300	64524730	12970	12970	12970	12970	2
201	20250114	151200	64498790	12940	12960	12970	12940	6
202	20250114	151100	64421070	12970	12970	12970	12970	0
203	20250114	151000	64421070	12970	12930	12970	12930	3
204	20250114	150900	64382200	12970	12970	12970	12970	0
205	20250114	150800	64382200	12970	12970	12970	12970	0
206	20250114	150700	64382200	12970	12970	12970	12970	0
207	20250114	150600	64382200	12970	12920	12970	12920	129
208	20250114	150500	62714000	12920	12920	12920	12920	0
209	20250114	150400	62714000	12920	12920	12920	12920	0
210	20250114	150300	62714000	12920	12920	12920	12920	0
211	20250114	150200	62714000	12920	12920	12920	12920	0
212	20250114	150100	62714000	12920	12920	12920	12920	0
213	20250114	150000	62714000	12920	12920	12920	12920	0
214	20250114	145900	62714000	12920	12920	12920	12920	6
215	20250114	145800	62636480	12920	12920	12920	12920	0
216	20250114	145700	62636480	12920	12920	12920	12920	0
217	20250114	145600	62636480	12920	12920	12920	12920	1
218	20250114	145500	62623560	12920	12920	12920	12920	0
219	20250114	145400	62623560	12920	12920	12920	12920	0
220	20250114	145300	62623560	12920	12920	12920	12920	0
221	20250114	145200	62623560	12920	12920	12920	12920	0
222	20250114	145100	62623560	12920	12920	12920	12920	0
223	20250114	145000	62623560	12920	12920	12920	12920	0
224	20250114	144900	62623560	12920	12920	12920	12920	19
225	20250114	144800	62378080	12920	12920	12920	12920	0
226	20250114	144700	62378080	12920	12920	12920	12920	0
227	20250114	144600	62378080	12920	12920	12920	12920	0
228	20250114	144500	62378080	12920	12920	12920	12920	0
229	20250114	144400	62378080	12920	12920	12920	12920	0
230	20250114	144300	62378080	12920	12920	12920	12920	0
231	20250114	144200	62378080	12920	12920	12920	12920	0
232	20250114	144100	62378080	12920	12920	12920	12920	0
233	20250114	144000	62378080	12920	12920	12920	12920	0
234	20250114	143900	62378080	12920	12920	12920	12920	0
235	20250114	143800	62378080	12920	12920	12920	12920	0
236	20250114	143700	62378080	12920	12920	12920	12920	0
237	20250114	143600	62378080	12920	12920	12920	12920	0
238	20250114	143500	62378080	12920	12920	12920	12920	0
239	20250114	143400	62378080	12920	12920	12920	12920	0
240	20250114	143300	62378080	12920	12890	12920	12890	173
241	20250114	143200	60144850	12890	12890	12890	12890	1
242	20250114	143100	60131960	12900	12900	12900	12900	51
243	20250114	143000	59474060	12910	12910	12910	12910	21
244	20250114	142900	59202950	12950	12950	12950	12950	0
245	20250114	142800	59202950	12950	12950	12950	12950	0
246	20250114	142700	59202950	12950	12950	12950	12950	0
247	20250114	142600	59202950	12950	12950	12950	12950	0
248	20250114	142500	59202950	12950	12950	12950	12950	0
249	20250114	142400	59202950	12950	12950	12950	12950	0
250	20250114	142300	59202950	12950	12950	12950	12950	0
251	20250114	142200	59202950	12950	12950	12950	12950	0
252	20250114	142100	59202950	12950	12950	12950	12950	0
253	20250114	142000	59202950	12950	12950	12950	12950	0
254	20250114	141900	59202950	12950	12950	12950	12950	0
255	20250114	141800	59202950	12950	12950	12950	12950	0
256	20250114	141700	59202950	12950	12950	12950	12950	0
257	20250114	141600	59202950	12950	12950	12950	12950	0
258	20250114	141500	59202950	12950	12920	12950	12920	15
259	20250114	141400	59009010	12910	12910	12910	12910	0
260	20250114	141300	59009010	12910	12910	12910	12910	0
261	20250114	141200	59009010	12910	12910	12910	12910	0
262	20250114	141100	59009010	12910	12910	12910	12910	0
263	20250114	141000	59009010	12910	12910	12910	12910	0
264	20250114	140900	59009010	12910	12910	12910	12910	30
265	20250114	140800	58621710	12950	12950	12950	12950	0
266	20250114	140700	58621710	12950	12950	12950	12950	0
267	20250114	140600	58621710	12950	12930	12950	12930	13
268	20250114	140500	58453450	12950	12950	12950	12950	0
269	20250114	140400	58453450	12950	12950	12950	12950	0
270	20250114	140300	58453450	12950	12950	12950	12950	0
271	20250114	140200	58453450	12950	12950	12950	12950	0
272	20250114	140100	58453450	12950	12950	12950	12950	0
273	20250114	140000	58453450	12950	12950	12950	12950	0
274	20250114	135900	58453450	12950	12950	12950	12950	0
275	20250114	135800	58453450	12950	12940	12950	12920	7
276	20250114	135700	58362860	12920	12940	12940	12920	2
277	20250114	135600	58337000	12920	12920	12920	12920	1
278	20250114	135500	58324080	12950	12950	12950	12950	0
279	20250114	135400	58324080	12950	12950	12950	12950	0
280	20250114	135300	58324080	12950	12950	12950	12950	0
281	20250114	135200	58324080	12950	12950	12950	12950	0
282	20250114	135100	58324080	12950	12920	12950	12920	6
283	20250114	135000	58246460	12950	12950	12950	12950	0
284	20250114	134900	58246460	12950	12950	12950	12950	0
285	20250114	134800	58246460	12950	12950	12950	12950	0
286	20250114	134700	58246460	12950	12950	12950	12950	0
287	20250114	134600	58246460	12950	12950	12950	12950	0
288	20250114	134500	58246460	12950	12950	12950	12950	0
289	20250114	134400	58246460	12950	12950	12950	12950	0
290	20250114	134300	58246460	12950	12950	12950	12950	0
291	20250114	134200	58246460	12950	12920	12950	12920	11
292	20250114	134100	58104200	12890	12920	12930	12890	306
293	20250114	134000	54158700	12930	12930	12930	12920	3
294	20250114	133900	54119920	12920	12930	12930	12920	176
295	20250114	133800	51845860	12950	12950	12950	12950	0
296	20250114	133700	51845860	12950	12950	12950	12950	0
297	20250114	133600	51845860	12950	12940	12950	12940	20
298	20250114	133500	51587040	12930	12930	12930	12930	0
299	20250114	133400	51587040	12930	12930	12930	12930	0
300	20250114	133300	51587040	12930	12930	12930	12930	5
301	20250114	133200	51522390	12940	12940	12940	12940	0
302	20250114	133100	51522390	12940	12940	12940	12940	0
303	20250114	133000	51522390	12940	12940	12940	12940	0
304	20250114	132900	51522390	12940	12940	12940	12940	0
305	20250114	132800	51522390	12940	12940	12940	12940	0
306	20250114	132700	51522390	12940	12940	12940	12940	0
307	20250114	132600	51522390	12940	12940	12940	12940	0
308	20250114	132500	51522390	12940	12940	12940	12940	0
309	20250114	132400	51522390	12940	12940	12940	12940	0
310	20250114	132300	51522390	12940	12940	12940	12940	0
311	20250114	132200	51522390	12940	12940	12940	12940	0
312	20250114	132100	51522390	12940	12930	12940	12930	12
313	20250114	132000	51367170	12920	12920	12920	12920	1
314	20250114	131900	51354250	12920	12920	12920	12920	0
315	20250114	131800	51354250	12920	12920	12920	12920	0
316	20250114	131700	51354250	12920	12920	12920	12920	1
317	20250114	131600	51341330	12920	12920	12920	12920	0
318	20250114	131500	51341330	12920	12920	12920	12920	0
319	20250114	131400	51341330	12920	12920	12920	12920	0
320	20250114	131300	51341330	12920	12920	12920	12920	0
321	20250114	131200	51341330	12920	12920	12920	12920	0
322	20250114	131100	51341330	12920	12920	12920	12920	0
323	20250114	131000	51341330	12920	12920	12920	12920	8
324	20250114	130900	51237970	12930	12930	12930	12930	0
325	20250114	130800	51237970	12930	12930	12930	12930	0
326	20250114	130700	51237970	12930	12930	12930	12930	0
327	20250114	130600	51237970	12930	12930	12930	12930	0
328	20250114	130500	51237970	12930	12930	12930	12930	0
329	20250114	130400	51237970	12930	12930	12930	12930	0
330	20250114	130300	51237970	12930	12930	12930	12930	0
331	20250114	130200	51237970	12930	12930	12930	12930	0
332	20250114	130100	51237970	12930	12930	12940	12930	7
333	20250114	130000	51147440	12930	12930	12930	12930	0
334	20250114	125900	51147440	12930	12930	12930	12930	0
335	20250114	125800	51147440	12930	12930	12930	12930	1
336	20250114	125700	51134510	12940	12940	12940	12940	0
337	20250114	125600	51134510	12940	12940	12940	12940	0
338	20250114	125500	51134510	12940	12940	12940	12940	0
339	20250114	125400	51134510	12940	12940	12940	12940	0
340	20250114	125300	51134510	12940	12940	12940	12940	0
341	20250114	125200	51134510	12940	12940	12940	12940	0
342	20250114	125100	51134510	12940	12940	12940	12940	0
343	20250114	125000	51134510	12940	12940	12940	12940	0
344	20250114	124900	51134510	12940	12940	12940	12940	0
345	20250114	124800	51134510	12940	12940	12940	12940	0
346	20250114	124700	51134510	12940	12940	12940	12940	0
347	20250114	124600	51134510	12940	12940	12940	12940	0
348	20250114	124500	51134510	12940	12940	12940	12940	0
349	20250114	124400	51134510	12940	12940	12940	12940	0
350	20250114	124300	51134510	12940	12940	12940	12940	0
351	20250114	124200	51134510	12940	12940	12940	12940	0
352	20250114	124100	51134510	12940	12940	12940	12940	0
353	20250114	124000	51134510	12940	12930	12940	12930	2
354	20250114	123900	51108640	12930	12930	12930	12930	2
355	20250114	123800	51082780	12950	12950	12950	12950	0
356	20250114	123700	51082780	12950	12950	12950	12950	0
357	20250114	123600	51082780	12950	12950	12950	12950	0
358	20250114	123500	51082780	12950	12950	12950	12950	0
359	20250114	123400	51082780	12950	12950	12950	12950	0
360	20250114	123300	51082780	12950	12950	12950	12950	0
361	20250114	123200	51082780	12950	12950	12950	12950	0
362	20250114	123100	51082780	12950	12950	12950	12950	0
363	20250114	123000	51082780	12950	12950	12950	12950	0
364	20250114	122900	51082780	12950	12930	12950	12930	17
365	20250114	122800	50862890	12920	12920	12920	12920	0
366	20250114	122700	50862890	12920	12920	12920	12920	1
367	20250114	122600	50849970	12920	12920	12920	12920	0
368	20250114	122500	50849970	12920	12920	12920	12920	0
369	20250114	122400	50849970	12920	12920	12920	12920	0
370	20250114	122300	50849970	12920	12920	12920	12920	0
371	20250114	122200	50849970	12920	12920	12920	12920	1
372	20250114	122100	50837050	12920	12920	12920	12920	0
373	20250114	122000	50837050	12920	12920	12920	12920	0
374	20250114	121900	50837050	12920	12920	12920	12920	0
375	20250114	121800	50837050	12920	12920	12920	12920	0
376	20250114	121700	50837050	12920	12920	12920	12920	0
377	20250114	121600	50837050	12920	12920	12920	12920	0
378	20250114	121500	50837050	12920	12920	12920	12920	0
379	20250114	121400	50837050	12920	12920	12920	12920	0
380	20250114	121300	50837050	12920	12920	12920	12920	0
381	20250114	121200	50837050	12920	12920	12920	12920	100
382	20250114	121100	49545050	12930	12930	12930	12930	0
383	20250114	121000	49545050	12930	12930	12930	12930	1
384	20250114	120900	49532120	12950	12950	12950	12950	0
385	20250114	120800	49532120	12950	12950	12950	12950	0
386	20250114	120700	49532120	12950	12950	12950	12950	0
387	20250114	120600	49532120	12950	12950	12950	12950	0
388	20250114	120500	49532120	12950	12930	12950	12930	7
389	20250114	120400	49441530	12950	12950	12950	12950	0
390	20250114	120300	49441530	12950	12950	12950	12950	0
391	20250114	120200	49441530	12950	12950	12950	12950	0
392	20250114	120100	49441530	12950	12940	12950	12940	13
393	20250114	120000	49273250	12930	12930	12930	12930	1
394	20250114	115900	49260320	12950	12950	12950	12950	0
395	20250114	115800	49260320	12950	12950	12950	12950	0
396	20250114	115700	49260320	12950	12950	12950	12950	0
397	20250114	115600	49260320	12950	12950	12950	12950	0
398	20250114	115500	49260320	12950	12950	12950	12950	0
399	20250114	115400	49260320	12950	12950	12950	12950	0
400	20250114	115300	49260320	12950	12950	12950	12950	0
401	20250114	115200	49260320	12950	12950	12950	12950	0
402	20250114	115100	49260320	12950	12950	12950	12950	0
403	20250114	115000	49260320	12950	12950	12950	12950	0
404	20250114	114900	49260320	12950	12950	12950	12950	0
405	20250114	114800	49260320	12950	12950	12950	12950	0
406	20250114	114700	49260320	12950	12950	12950	12950	0
407	20250114	114600	49260320	12950	12950	12950	12950	0
408	20250114	114500	49260320	12950	12950	12950	12950	0
409	20250114	114400	49260320	12950	12950	12950	12950	0
410	20250114	114300	49260320	12950	12940	12950	12940	2
411	20250114	114200	49234430	12950	12950	12950	12950	0
412	20250114	114100	49234430	12950	12930	12950	12930	12
413	20250114	114000	49079150	12920	12920	12920	12920	0
414	20250114	113900	49079150	12920	12920	12920	12920	0
415	20250114	113800	49079150	12920	12920	12920	12920	0
416	20250114	113700	49079150	12920	12920	12920	12920	1
417	20250114	113600	49066230	12940	12940	12940	12940	0
418	20250114	113500	49066230	12940	12940	12940	12940	0
419	20250114	113400	49066230	12940	12940	12940	12940	0
420	20250114	113300	49066230	12940	12940	12940	12940	0
421	20250114	113200	49066230	12940	12940	12940	12940	1
422	20250114	113100	49053290	12950	12950	12950	12950	0
423	20250114	113000	49053290	12950	12950	12950	12950	0
424	20250114	112900	49053290	12950	12950	12950	12950	0
425	20250114	112800	49053290	12950	12950	12950	12950	0
426	20250114	112700	49053290	12950	12950	12950	12950	0
427	20250114	112600	49053290	12950	12950	12950	12950	0
428	20250114	112500	49053290	12950	12950	12950	12950	77
429	20250114	112400	48056140	12950	12950	12950	12950	0
430	20250114	112300	48056140	12950	12950	12950	12950	0
431	20250114	112200	48056140	12950	12950	12950	12950	77
432	20250114	112100	47058990	12950	12950	12950	12950	0
433	20250114	112000	47058990	12950	12950	12950	12950	0
434	20250114	111900	47058990	12950	12950	12950	12950	401
435	20250114	111800	41866040	12950	12930	12950	12930	9
436	20250114	111700	41749580	12910	12910	12910	12910	0
437	20250114	111600	41749580	12910	12920	12920	12890	253
438	20250114	111500	38485180	12920	12920	12920	12920	0
439	20250114	111400	38485180	12920	12920	12920	12920	7
440	20250114	111300	38394740	12910	12910	12910	12910	0
441	20250114	111200	38394740	12910	12910	12910	12910	1
442	20250114	111100	38381830	12920	12920	12920	12920	0
443	20250114	111000	38381830	12920	12920	12920	12920	4
444	20250114	110900	38330150	12950	12950	12950	12950	0
445	20250114	110800	38330150	12950	12950	12950	12950	0
446	20250114	110700	38330150	12950	12950	12950	12950	0
447	20250114	110600	38330150	12950	12950	12950	12950	0
448	20250114	110500	38330150	12950	12950	12950	12950	0
449	20250114	110400	38330150	12950	12950	12950	12950	0
450	20250114	110300	38330150	12950	12950	12950	12950	0
451	20250114	110200	38330150	12950	12950	12950	12950	0
452	20250114	110100	38330150	12950	12950	12950	12950	0
453	20250114	110000	38330150	12950	12950	12950	12950	0
454	20250114	105900	38330150	12950	12930	12950	12930	6
455	20250114	105800	38252510	12930	12930	12930	12930	1
456	20250114	105700	38239580	12950	12950	12950	12950	0
457	20250114	105600	38239580	12950	12950	12950	12950	0
458	20250114	105500	38239580	12950	12950	12950	12950	0
459	20250114	105400	38239580	12950	12950	12950	12950	0
460	20250114	105300	38239580	12950	12950	12950	12950	0
461	20250114	105200	38239580	12950	12950	12950	12950	0
462	20250114	105100	38239580	12950	12950	12950	12950	0
463	20250114	105000	38239580	12950	12930	12950	12930	8
464	20250114	104900	38136050	12940	12940	12940	12940	0
465	20250114	104800	38136050	12940	12940	12940	12940	0
466	20250114	104700	38136050	12940	12940	12940	12940	0
467	20250114	104600	38136050	12940	12940	12940	12940	3
468	20250114	104500	38097230	12920	12920	12920	12920	0
469	20250114	104400	38097230	12920	12920	12920	12920	0
470	20250114	104300	38097230	12920	12920	12920	12920	0
471	20250114	104200	38097230	12920	12920	12920	12920	0
472	20250114	104100	38097230	12920	12920	12920	12920	0
473	20250114	104000	38097230	12920	12910	12950	12910	3
474	20250114	103900	38058450	12920	12910	12920	12910	2
475	20250114	103800	38032620	12940	12940	12940	12940	0
476	20250114	103700	38032620	12940	12940	12940	12940	0
477	20250114	103600	38032620	12940	12900	12940	12900	2
478	20250114	103500	38006780	12940	12900	12940	12900	10
479	20250114	103400	37877590	12940	12900	12950	12900	9
480	20250114	103300	37761310	12940	12940	12940	12940	0
481	20250114	103200	37761310	12940	12940	12940	12940	0
482	20250114	103100	37761310	12940	12890	12950	12890	15
483	20250114	103000	37567620	12880	12880	12880	12880	1
484	20250114	102900	37554740	12890	12890	12890	12890	13
485	20250114	102800	37387170	12880	12880	12880	12880	0
486	20250114	102700	37387170	12880	12880	12880	12880	1
487	20250114	102600	37374290	12900	12900	12900	12900	0
488	20250114	102500	37374290	12900	12900	12900	12900	0
489	20250114	102400	37374290	12900	12920	12940	12890	28
490	20250114	102300	37012770	12940	12900	12940	12890	31
491	20250114	102200	36612290	12890	12890	12890	12890	2
492	20250114	102100	36586510	12880	12880	12880	12880	0
493	20250114	102000	36586510	12880	12880	12880	12880	0
494	20250114	101900	36586510	12880	12870	12880	12870	2
495	20250114	101800	36560760	12870	12870	12870	12870	1
496	20250114	101700	36547890	12870	12870	12870	12870	1
497	20250114	101600	36535020	12930	12930	12930	12930	0
498	20250114	101500	36535020	12930	12930	12930	12930	0
499	20250114	101400	36535020	12930	12930	12930	12930	0
500	20250114	101300	36535020	12930	12890	12930	12890	2
501	20250114	101200	36509200	12920	12920	12920	12920	0
502	20250114	101100	36509200	12920	12920	12920	12920	34
503	20250114	101000	36069920	12920	12920	12920	12920	7
504	20250114	100900	35979480	12950	12950	12950	12950	1
505	20250114	100800	35966530	12950	12940	12950	12940	198
506	20250114	100700	33402440	12950	12930	12950	12930	101
507	20250114	100600	32094630	12910	12910	12910	12910	1
508	20250114	100500	32081720	12880	12880	12880	12880	0
509	20250114	100400	32081720	12880	12880	12880	12880	1
510	20250114	100300	32068840	12870	12870	12870	12870	0
511	20250114	100200	32068840	12870	12870	12870	12870	0
512	20250114	100100	32068840	12870	12870	12870	12870	0
513	20250114	100000	32068840	12870	12870	12870	12870	1
514	20250114	095900	32055970	12860	12860	12860	12860	0
515	20250114	095800	32055970	12860	12860	12860	12860	1
516	20250114	095700	32043110	12860	12860	12860	12860	0
517	20250114	095600	32043110	12860	12860	12860	12860	0
518	20250114	095500	32043110	12860	12860	12860	12860	0
519	20250114	095400	32043110	12860	12860	12860	12860	1
520	20250114	095300	32030250	12860	12860	12860	12860	0
521	20250114	095200	32030250	12860	12860	12860	12860	0
522	20250114	095100	32030250	12860	12860	12860	12860	0
523	20250114	095000	32030250	12860	12860	12860	12860	0
524	20250114	094900	32030250	12860	12860	12860	12860	0
525	20250114	094800	32030250	12860	12860	12860	12860	78
526	20250114	094700	31027170	12860	12860	12860	12860	2
527	20250114	094600	31001450	12860	12860	12860	12860	0
528	20250114	094500	31001450	12860	12860	12860	12860	0
529	20250114	094400	31001450	12860	12860	12860	12860	0
530	20250114	094300	31001450	12860	12850	12860	12850	2
531	20250114	094200	30975740	12860	12830	12860	12830	185
532	20250114	094100	28598520	12860	12830	12860	12830	101
533	20250114	094000	27301670	12820	12820	12820	12820	1
534	20250114	093900	27288850	12800	12800	12800	12800	1
535	20250114	093800	27276050	12820	12820	12820	12820	0
536	20250114	093700	27276050	12820	12820	12820	12820	0
537	20250114	093600	27276050	12820	12820	12820	12820	15
538	20250114	093500	27083750	12820	12820	12820	12820	0
539	20250114	093400	27083750	12820	12820	12820	12820	141
540	20250114	093300	25276130	12800	12800	12800	12800	0
541	20250114	093200	25276130	12800	12800	12800	12800	0
542	20250114	093100	25276130	12800	12800	12800	12800	0
543	20250114	093000	25276130	12800	12800	12800	12800	67
544	20250114	092900	24418530	12800	12800	12800	12800	0
545	20250114	092800	24418530	12800	12800	12800	12800	0
546	20250114	092700	24418530	12800	12800	12800	12800	0
547	20250114	092600	24418530	12800	12800	12800	12800	0
548	20250114	092500	24418530	12800	12860	12860	12800	547
549	20250114	092400	17402580	12870	12870	12870	12870	1
550	20250114	092300	17389710	12870	12870	12870	12870	0
551	20250114	092200	17389710	12870	12870	12870	12870	1
552	20250114	092100	17376840	12950	12860	12950	12860	30
553	20250114	092000	16990670	12860	12860	12860	12860	0
554	20250114	091900	16990670	12860	12840	12860	12840	2
555	20250114	091800	16964970	12850	12840	12850	12840	88
556	20250114	091700	15834550	12840	12840	12840	12840	23
557	20250114	091600	15539230	12850	12850	12850	12850	0
558	20250114	091500	15539230	12850	12850	12850	12850	7
559	20250114	091400	15449280	12860	12860	12860	12860	0
560	20250114	091300	15449280	12860	12850	12870	12850	58
561	20250114	091200	14703390	12850	12850	12850	12850	0
562	20250114	091100	14703390	12850	12850	12850	12850	0
563	20250114	091000	14703390	12850	12850	12850	12850	8
564	20250114	090900	14600590	12860	12860	12860	12860	80
565	20250114	090800	13571790	12850	12850	12850	12850	3
566	20250114	090700	13533240	12850	12850	12850	12850	0
567	20250114	090600	13533240	12850	12850	12850	12850	11
568	20250114	090500	13391890	12850	12850	12850	12850	0
569	20250114	090400	13391890	12850	12870	12870	12850	459
570	20250114	090300	7489110	12870	12870	12870	12870	57
571	20250114	090200	6755520	12880	12900	12900	12880	500
572	20250114	090100	311520	12910	12910	12910	12910	0
573	20250114	090000	311520	12910	12990	12990	12910	24