KissMeData/000320/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	183100	46925160	13010	13010	13010	13010	310
3	20250116	183000	46925160	13010	13010	13010	13010	0
4	20250116	182900	46925160	13010	13010	13010	13010	0
5	20250116	182800	46925160	13010	13010	13010	13010	0
6	20250116	182700	46925160	13010	13010	13010	13010	0
7	20250116	182600	46925160	13010	13010	13010	13010	0
8	20250116	182500	46925160	13010	13010	13010	13010	0
9	20250116	182400	46925160	13010	13010	13010	13010	0
10	20250116	182300	46925160	13010	13010	13010	13010	0
11	20250116	182200	46925160	13010	13010	13010	13010	0
12	20250116	182100	46925160	13010	13010	13010	13010	0
13	20250116	182000	46925160	13010	13010	13010	13010	0
14	20250116	181900	46925160	13010	13010	13010	13010	0
15	20250116	181800	46925160	13010	13010	13010	13010	0
16	20250116	181700	46925160	13010	13010	13010	13010	0
17	20250116	181600	46925160	13010	13010	13010	13010	0
18	20250116	181500	46925160	13010	13010	13010	13010	0
19	20250116	181400	46925160	13010	13010	13010	13010	0
20	20250116	181300	46925160	13010	13010	13010	13010	0
21	20250116	181200	46925160	13010	13010	13010	13010	0
22	20250116	181100	46925160	13010	13010	13010	13010	0
23	20250116	181000	46925160	13010	13010	13010	13010	0
24	20250116	180900	46925160	13010	13010	13010	13010	0
25	20250116	180800	46925160	13010	13010	13010	13010	0
26	20250116	180700	46925160	13010	13010	13010	13010	0
27	20250116	180600	46925160	13010	13010	13010	13010	0
28	20250116	180500	46925160	13010	13010	13010	13010	0
29	20250116	180400	46925160	13010	13010	13010	13010	0
30	20250116	180300	46925160	13010	13010	13010	13010	0
31	20250116	180200	46925160	13010	13010	13010	13010	0
32	20250116	180100	46925160	13010	13010	13010	13010	310
33	20250116	180000	46925160	13010	13010	13010	13010	0
34	20250116	175900	46925160	13010	13010	13010	13010	0
35	20250116	175800	46925160	13010	13010	13010	13010	0
36	20250116	175700	46925160	13010	13010	13010	13010	0
37	20250116	175600	46925160	13010	13010	13010	13010	0
38	20250116	175500	46925160	13010	13010	13010	13010	0
39	20250116	175400	46925160	13010	13010	13010	13010	0
40	20250116	175300	46925160	13010	13010	13010	13010	0
41	20250116	175200	46925160	13010	13010	13010	13010	0
42	20250116	175100	46925160	13010	13010	13010	13010	0
43	20250116	175000	46925160	13010	13010	13010	13010	0
44	20250116	174900	46925160	13010	13010	13010	13010	0
45	20250116	174800	46925160	13010	13010	13010	13010	0
46	20250116	174700	46925160	13010	13010	13010	13010	0
47	20250116	174600	46925160	13010	13010	13010	13010	0
48	20250116	174500	46925160	13010	13010	13010	13010	0
49	20250116	174400	46925160	13010	13010	13010	13010	0
50	20250116	174300	46925160	13010	13010	13010	13010	0
51	20250116	174200	46925160	13010	13010	13010	13010	0
52	20250116	174100	46925160	13010	13010	13010	13010	0
53	20250116	174000	46925160	13010	13010	13010	13010	0
54	20250116	173900	46925160	13010	13010	13010	13010	0
55	20250116	173800	46925160	13010	13010	13010	13010	0
56	20250116	173700	46925160	13010	13010	13010	13010	0
57	20250116	173600	46925160	13010	13010	13010	13010	0
58	20250116	173500	46925160	13010	13010	13010	13010	0
59	20250116	173400	46925160	13010	13010	13010	13010	0
60	20250116	173300	46925160	13010	13010	13010	13010	0
61	20250116	173200	46925160	13010	13010	13010	13010	0
62	20250116	173100	46925160	13010	13010	13010	13010	310
63	20250116	173000	46925160	13010	13010	13010	13010	0
64	20250116	172900	46925160	13010	13010	13010	13010	0
65	20250116	172800	46925160	13010	13010	13010	13010	0
66	20250116	172700	46925160	13010	13010	13010	13010	0
67	20250116	172600	46925160	13010	13010	13010	13010	0
68	20250116	172500	46925160	13010	13010	13010	13010	0
69	20250116	172400	46925160	13010	13010	13010	13010	0
70	20250116	172300	46925160	13010	13010	13010	13010	0
71	20250116	172200	46925160	13010	13010	13010	13010	0
72	20250116	172100	46925160	13010	13010	13010	13010	0
73	20250116	172000	46925160	13010	13010	13010	13010	0
74	20250116	171900	46925160	13010	13010	13010	13010	0
75	20250116	171800	46925160	13010	13010	13010	13010	0
76	20250116	171700	46925160	13010	13010	13010	13010	0
77	20250116	171600	46925160	13010	13010	13010	13010	0
78	20250116	171500	46925160	13010	13010	13010	13010	0
79	20250116	171400	46925160	13010	13010	13010	13010	0
80	20250116	171300	46925160	13010	13010	13010	13010	0
81	20250116	171200	46925160	13010	13010	13010	13010	0
82	20250116	171100	46925160	13010	13010	13010	13010	0
83	20250116	171000	46925160	13010	13010	13010	13010	0
84	20250116	170900	46925160	13010	13010	13010	13010	0
85	20250116	170800	46925160	13010	13010	13010	13010	0
86	20250116	170700	46925160	13010	13010	13010	13010	0
87	20250116	170600	46925160	13010	13010	13010	13010	0
88	20250116	170500	46925160	13010	13010	13010	13010	0
89	20250116	170400	46925160	13010	13010	13010	13010	0
90	20250116	170300	46925160	13010	13010	13010	13010	0
91	20250116	170200	46925160	13010	13010	13010	13010	0
92	20250116	170100	46925160	13010	13010	13010	13010	310
93	20250116	170000	46925160	13010	13010	13010	13010	0
94	20250116	165900	46925160	13010	13010	13010	13010	0
95	20250116	165800	46925160	13010	13010	13010	13010	0
96	20250116	165700	46925160	13010	13010	13010	13010	0
97	20250116	165600	46925160	13010	13010	13010	13010	0
98	20250116	165500	46925160	13010	13010	13010	13010	0
99	20250116	165400	46925160	13010	13010	13010	13010	0
100	20250116	165300	46925160	13010	13010	13010	13010	0
101	20250116	165200	46925160	13010	13010	13010	13010	0
102	20250116	165100	46925160	13010	13010	13010	13010	0
103	20250116	165000	46925160	13010	13010	13010	13010	0
104	20250116	164900	46925160	13010	13010	13010	13010	0
105	20250116	164800	46925160	13010	13010	13010	13010	0
106	20250116	164700	46925160	13010	13010	13010	13010	0
107	20250116	164600	46925160	13010	13010	13010	13010	0
108	20250116	164500	46925160	13010	13010	13010	13010	0
109	20250116	164400	46925160	13010	13010	13010	13010	0
110	20250116	164300	46925160	13010	13010	13010	13010	0
111	20250116	164200	46925160	13010	13010	13010	13010	0
112	20250116	164100	46925160	13010	13010	13010	13010	0
113	20250116	164000	46925160	13010	13010	13010	13010	0
114	20250116	163900	46925160	13010	13010	13010	13010	0
115	20250116	163800	46925160	13010	13010	13010	13010	0
116	20250116	163700	46925160	13010	13010	13010	13010	0
117	20250116	163600	46925160	13010	13010	13010	13010	0
118	20250116	163500	46925160	13010	13010	13010	13010	0
119	20250116	163400	46925160	13010	13010	13010	13010	0
120	20250116	163300	46925160	13010	13010	13010	13010	0
121	20250116	163200	46925160	13010	13010	13010	13010	0
122	20250116	163100	46925160	13010	13010	13010	13010	310
123	20250116	163000	46925160	13010	13010	13010	13010	0
124	20250116	162900	46925160	13010	13010	13010	13010	0
125	20250116	162800	46925160	13010	13010	13010	13010	0
126	20250116	162700	46925160	13010	13010	13010	13010	0
127	20250116	162600	46925160	13010	13010	13010	13010	0
128	20250116	162500	46925160	13010	13010	13010	13010	0
129	20250116	162400	46925160	13010	13010	13010	13010	0
130	20250116	162300	46925160	13010	13010	13010	13010	0
131	20250116	162200	46925160	13010	13010	13010	13010	0
132	20250116	162100	46925160	13010	13010	13010	13010	0
133	20250116	162000	46925160	13010	13010	13010	13010	0
134	20250116	161900	46925160	13010	13010	13010	13010	0
135	20250116	161800	46925160	13010	13010	13010	13010	0
136	20250116	161700	46925160	13010	13010	13010	13010	0
137	20250116	161600	46925160	13010	13010	13010	13010	0
138	20250116	161500	46925160	13010	13010	13010	13010	0
139	20250116	161400	46925160	13010	13010	13010	13010	0
140	20250116	161300	46925160	13010	13010	13010	13010	0
141	20250116	161200	46925160	13010	13010	13010	13010	0
142	20250116	161100	46925160	13010	13010	13010	13010	0
143	20250116	161000	46925160	13010	13010	13010	13010	0
144	20250116	160900	46925160	13010	13010	13010	13010	0
145	20250116	160800	46925160	13010	13010	13010	13010	0
146	20250116	160700	46925160	13010	13010	13010	13010	0
147	20250116	160600	46925160	13010	13010	13010	13010	0
148	20250116	160500	46925160	13010	13010	13010	13010	0
149	20250116	160400	46925160	13010	13010	13010	13010	0
150	20250116	160300	46925160	13010	13010	13010	13010	0
151	20250116	160200	46925160	13010	13010	13010	13010	0
152	20250116	160100	46925160	13010	13010	13010	13010	310
153	20250116	160000	46925160	13010	13010	13010	13010	0
154	20250116	155900	46925160	13010	13010	13010	13010	0
155	20250116	155800	46925160	13010	13010	13010	13010	0
156	20250116	155700	46925160	13010	13010	13010	13010	0
157	20250116	155600	46925160	13010	13010	13010	13010	0
158	20250116	155500	46925160	13010	13010	13010	13010	0
159	20250116	155400	46925160	13010	13010	13010	13010	0
160	20250116	155300	46925160	13010	13010	13010	13010	0
161	20250116	155200	46925160	13010	13010	13010	13010	0
162	20250116	155100	46925160	13010	13010	13010	13010	0
163	20250116	155000	46925160	13010	13010	13010	13010	0
164	20250116	154900	46925160	13010	13010	13010	13010	0
165	20250116	154800	46925160	13010	13010	13010	13010	0
166	20250116	154700	46925160	13010	13010	13010	13010	0
167	20250116	154600	46925160	13010	13010	13010	13010	0
168	20250116	154500	46925160	13010	13010	13010	13010	0
169	20250116	154400	46925160	13010	13010	13010	13010	0
170	20250116	154300	46925160	13010	13010	13010	13010	0
171	20250116	154200	46925160	13010	13010	13010	13010	0
172	20250116	154100	46925160	13010	13010	13010	13010	0
173	20250116	154000	46925160	13010	13010	13010	13010	0
174	20250116	153900	46925160	13010	13010	13010	13010	0
175	20250116	153800	46925160	13010	13010	13010	13010	0
176	20250116	153700	46925160	13010	13010	13010	13010	0
177	20250116	153600	46925160	13010	13010	13010	13010	0
178	20250116	153500	46925160	13010	13010	13010	13010	0
179	20250116	153400	46925160	13010	13010	13010	13010	0
180	20250116	153300	46925160	13010	13010	13010	13010	0
181	20250116	153200	46925160	13010	13010	13010	13010	0
182	20250116	153100	46925160	13010	13010	13010	13010	310
183	20250116	153000	46925160	13010	13010	13010	13010	310
184	20250116	152900	42892060	12980	12980	12980	12980	0
185	20250116	152800	42892060	12980	12980	12980	12980	0
186	20250116	152700	42892060	12980	12980	12980	12980	0
187	20250116	152600	42892060	12980	12980	12980	12980	0
188	20250116	152500	42892060	12980	12980	12980	12980	0
189	20250116	152400	42892060	12980	12980	12980	12980	0
190	20250116	152300	42892060	12980	12980	12980	12980	0
191	20250116	152200	42892060	12980	12980	12980	12980	0
192	20250116	152100	42892060	12980	12980	12980	12980	0
193	20250116	152000	42892060	12980	12980	12980	12980	0
194	20250116	151900	42892060	12980	12970	12980	12970	18
195	20250116	151800	42658570	12970	12990	13000	12970	34
196	20250116	151700	42217060	12970	12970	12970	12970	13
197	20250116	151600	42048450	12980	12990	12990	12980	10
198	20250116	151500	41918560	13000	13000	13000	13000	0
199	20250116	151400	41918560	13000	13000	13000	13000	0
200	20250116	151300	41918560	13000	13000	13000	13000	0
201	20250116	151200	41918560	13000	13000	13000	13000	0
202	20250116	151100	41918560	13000	13000	13000	13000	0
203	20250116	151000	41918560	13000	12990	13000	12990	28
204	20250116	150900	41554800	12980	12980	12980	12980	0
205	20250116	150800	41554800	12980	12980	12980	12980	0
206	20250116	150700	41554800	12980	12980	12980	12980	0
207	20250116	150600	41554800	12980	12980	12980	12980	0
208	20250116	150500	41554800	12980	12980	12980	12980	0
209	20250116	150400	41554800	12980	12980	12980	12980	0
210	20250116	150300	41554800	12980	12980	12980	12980	0
211	20250116	150200	41554800	12980	12980	12980	12980	0
212	20250116	150100	41554800	12980	12980	12980	12980	26
213	20250116	150000	41217320	12980	12980	12980	12980	39
214	20250116	145900	40711100	12980	12980	12980	12980	0
215	20250116	145800	40711100	12980	12980	12980	12980	0
216	20250116	145700	40711100	12980	12980	12980	12980	0
217	20250116	145600	40711100	12980	12980	12980	12980	0
218	20250116	145500	40711100	12980	12980	12980	12980	0
219	20250116	145400	40711100	12980	12980	12980	12980	0
220	20250116	145300	40711100	12980	12980	12980	12980	0
221	20250116	145200	40711100	12980	12980	12980	12980	0
222	20250116	145100	40711100	12980	12980	12980	12980	0
223	20250116	145000	40711100	12980	12980	12980	12980	0
224	20250116	144900	40711100	12980	12980	12980	12980	0
225	20250116	144800	40711100	12980	12980	12980	12980	0
226	20250116	144700	40711100	12980	12980	12980	12980	0
227	20250116	144600	40711100	12980	12980	12980	12980	0
228	20250116	144500	40711100	12980	12980	12980	12980	1
229	20250116	144400	40698120	12990	12990	12990	12990	0
230	20250116	144300	40698120	12990	12990	12990	12990	0
231	20250116	144200	40698120	12990	12990	12990	12990	0
232	20250116	144100	40698120	12990	12990	12990	12990	5
233	20250116	144000	40633170	12980	12980	12980	12980	0
234	20250116	143900	40633170	12980	12980	12980	12980	0
235	20250116	143800	40633170	12980	12980	12980	12980	0
236	20250116	143700	40633170	12980	12980	12980	12980	0
237	20250116	143600	40633170	12980	12990	12990	12980	6
238	20250116	143500	40555260	12980	12980	12980	12980	0
239	20250116	143400	40555260	12980	12980	12980	12980	0
240	20250116	143300	40555260	12980	12980	12980	12980	1
241	20250116	143200	40542280	13000	13000	13000	13000	0
242	20250116	143100	40542280	13000	13000	13000	13000	0
243	20250116	143000	40542280	13000	13000	13000	13000	0
244	20250116	142900	40542280	13000	13000	13000	13000	0
245	20250116	142800	40542280	13000	13000	13000	13000	0
246	20250116	142700	40542280	13000	13000	13000	13000	0
247	20250116	142600	40542280	13000	13000	13000	13000	0
248	20250116	142500	40542280	13000	13000	13000	13000	0
249	20250116	142400	40542280	13000	13000	13000	13000	0
250	20250116	142300	40542280	13000	13000	13000	13000	0
251	20250116	142200	40542280	13000	13000	13000	13000	0
252	20250116	142100	40542280	13000	13000	13000	13000	0
253	20250116	142000	40542280	13000	13000	13000	13000	0
254	20250116	141900	40542280	13000	13000	13000	13000	0
255	20250116	141800	40542280	13000	13000	13000	13000	0
256	20250116	141700	40542280	13000	13000	13000	13000	0
257	20250116	141600	40542280	13000	13000	13000	13000	0
258	20250116	141500	40542280	13000	13000	13000	13000	1
259	20250116	141400	40529280	13000	13000	13000	13000	4
260	20250116	141300	40477280	13000	13000	13000	13000	0
261	20250116	141200	40477280	13000	13000	13000	13000	0
262	20250116	141100	40477280	13000	13000	13000	13000	0
263	20250116	141000	40477280	13000	13000	13000	13000	0
264	20250116	140900	40477280	13000	13000	13000	13000	0
265	20250116	140800	40477280	13000	13000	13000	13000	0
266	20250116	140700	40477280	13000	13000	13000	13000	0
267	20250116	140600	40477280	13000	13000	13000	13000	0
268	20250116	140500	40477280	13000	13000	13000	13000	0
269	20250116	140400	40477280	13000	13000	13000	13000	0
270	20250116	140300	40477280	13000	13000	13000	13000	0
271	20250116	140200	40477280	13000	13000	13000	13000	0
272	20250116	140100	40477280	13000	13000	13000	13000	0
273	20250116	140000	40477280	13000	13000	13000	13000	0
274	20250116	135900	40477280	13000	13000	13000	13000	0
275	20250116	135800	40477280	13000	13000	13000	13000	1
276	20250116	135700	40464280	12990	12990	12990	12990	0
277	20250116	135600	40464280	12990	12990	12990	12990	49
278	20250116	135500	39827770	12990	12990	12990	12990	0
279	20250116	135400	39827770	12990	12990	12990	12990	0
280	20250116	135300	39827770	12990	12990	12990	12990	0
281	20250116	135200	39827770	12990	12990	12990	12990	0
282	20250116	135100	39827770	12990	12990	12990	12990	0
283	20250116	135000	39827770	12990	12990	12990	12990	0
284	20250116	134900	39827770	12990	12990	12990	12990	0
285	20250116	134800	39827770	12990	12990	12990	12990	7
286	20250116	134700	39736840	12970	12970	12970	12970	0
287	20250116	134600	39736840	12970	12970	12970	12970	0
288	20250116	134500	39736840	12970	12970	12970	12970	0
289	20250116	134400	39736840	12970	12970	12970	12970	0
290	20250116	134300	39736840	12970	12970	12970	12970	0
291	20250116	134200	39736840	12970	12970	12970	12970	0
292	20250116	134100	39736840	12970	12970	12970	12970	0
293	20250116	134000	39736840	12970	12980	12980	12970	12
294	20250116	133900	39581160	12990	12990	12990	12990	3
295	20250116	133800	39542190	12980	12980	12980	12980	0
296	20250116	133700	39542190	12980	12980	12980	12980	0
297	20250116	133600	39542190	12980	12980	12980	12980	0
298	20250116	133500	39542190	12980	12980	12980	12980	0
299	20250116	133400	39542190	12980	12980	12980	12980	0
300	20250116	133300	39542190	12980	12980	12980	12980	1
301	20250116	133200	39529210	13030	13030	13030	13030	0
302	20250116	133100	39529210	13030	13030	13030	13030	0
303	20250116	133000	39529210	13030	13030	13030	13030	0
304	20250116	132900	39529210	13030	13030	13030	13030	0
305	20250116	132800	39529210	13030	13030	13030	13030	0
306	20250116	132700	39529210	13030	13030	13030	13030	0
307	20250116	132600	39529210	13030	13030	13030	13030	0
308	20250116	132500	39529210	13030	13030	13030	13030	0
309	20250116	132400	39529210	13030	13030	13030	13030	0
310	20250116	132300	39529210	13030	13030	13030	13030	0
311	20250116	132200	39529210	13030	13030	13030	13030	0
312	20250116	132100	39529210	13030	13030	13030	13030	0
313	20250116	132000	39529210	13030	13030	13030	13030	0
314	20250116	131900	39529210	13030	13030	13030	13030	0
315	20250116	131800	39529210	13030	13030	13030	13030	0
316	20250116	131700	39529210	13030	13030	13030	13030	0
317	20250116	131600	39529210	13030	13030	13030	13030	0
318	20250116	131500	39529210	13030	13030	13030	13030	0
319	20250116	131400	39529210	13030	13030	13030	13030	0
320	20250116	131300	39529210	13030	13030	13030	13030	0
321	20250116	131200	39529210	13030	13030	13030	13030	0
322	20250116	131100	39529210	13030	12990	13030	12990	48
323	20250116	131000	38905100	12970	12970	12970	12970	37
324	20250116	130900	38425210	12960	12960	12960	12960	0
325	20250116	130800	38425210	12960	12960	12960	12960	0
326	20250116	130700	38425210	12960	12960	12960	12960	17
327	20250116	130600	38204890	13000	13000	13000	13000	0
328	20250116	130500	38204890	13000	13000	13000	13000	0
329	20250116	130400	38204890	13000	13000	13000	13000	0
330	20250116	130300	38204890	13000	13000	13000	13000	0
331	20250116	130200	38204890	13000	13000	13000	13000	0
332	20250116	130100	38204890	13000	13000	13000	13000	0
333	20250116	130000	38204890	13000	13000	13000	13000	0
334	20250116	125900	38204890	13000	13000	13000	13000	0
335	20250116	125800	38204890	13000	13000	13000	13000	0
336	20250116	125700	38204890	13000	13000	13000	13000	0
337	20250116	125600	38204890	13000	13000	13000	13000	0
338	20250116	125500	38204890	13000	13000	13000	13000	0
339	20250116	125400	38204890	13000	13000	13000	13000	0
340	20250116	125300	38204890	13000	13000	13000	13000	0
341	20250116	125200	38204890	13000	13000	13000	13000	0
342	20250116	125100	38204890	13000	13000	13000	13000	0
343	20250116	125000	38204890	13000	13000	13000	13000	0
344	20250116	124900	38204890	13000	13000	13000	13000	0
345	20250116	124800	38204890	13000	13000	13000	13000	0
346	20250116	124700	38204890	13000	13000	13000	13000	0
347	20250116	124600	38204890	13000	13000	13000	13000	0
348	20250116	124500	38204890	13000	13000	13000	13000	0
349	20250116	124400	38204890	13000	12980	13000	12980	16
350	20250116	124300	37997050	12970	12990	12990	12970	54
351	20250116	124200	37296630	12990	12990	12990	12990	0
352	20250116	124100	37296630	12990	12990	12990	12990	0
353	20250116	124000	37296630	12990	12990	12990	12990	0
354	20250116	123900	37296630	12990	12990	12990	12990	0
355	20250116	123800	37296630	12990	12990	12990	12990	0
356	20250116	123700	37296630	12990	12990	12990	12990	0
357	20250116	123600	37296630	12990	12990	12990	12990	0
358	20250116	123500	37296630	12990	13000	13000	12990	21
359	20250116	123400	37023720	13010	13010	13010	13010	0
360	20250116	123300	37023720	13010	13010	13010	13010	0
361	20250116	123200	37023720	13010	13010	13010	13010	0
362	20250116	123100	37023720	13010	13010	13010	13010	0
363	20250116	123000	37023720	13010	13010	13010	13010	0
364	20250116	122900	37023720	13010	13010	13010	13010	0
365	20250116	122800	37023720	13010	13010	13010	13010	2
366	20250116	122700	36997700	13010	13010	13010	13010	0
367	20250116	122600	36997700	13010	13010	13010	13010	6
368	20250116	122500	36919640	13010	13000	13010	13000	35
369	20250116	122400	36464630	13030	13030	13030	13030	0
370	20250116	122300	36464630	13030	13030	13030	13030	0
371	20250116	122200	36464630	13030	13000	13030	13000	753
372	20250116	122100	26660580	13040	13040	13040	13040	0
373	20250116	122000	26660580	13040	12990	13040	12990	10
374	20250116	121900	26530430	12990	12980	12990	12980	32
375	20250116	121800	26114960	12970	12970	12980	12970	53
376	20250116	121700	25427540	12970	12970	12970	12970	0
377	20250116	121600	25427540	12970	12980	12980	12970	107
378	20250116	121500	24038750	12980	12980	12980	12980	0
379	20250116	121400	24038750	12980	12980	12980	12980	0
380	20250116	121300	24038750	12980	12980	12980	12980	0
381	20250116	121200	24038750	12980	12980	12980	12980	0
382	20250116	121100	24038750	12980	12980	12980	12980	0
383	20250116	121000	24038750	12980	12980	12980	12980	9
384	20250116	120900	23921930	12980	12980	12980	12980	0
385	20250116	120800	23921930	12980	12980	12980	12980	0
386	20250116	120700	23921930	12980	12980	12980	12980	0
387	20250116	120600	23921930	12980	12980	12980	12980	0
388	20250116	120500	23921930	12980	12980	12980	12980	0
389	20250116	120400	23921930	12980	12980	12980	12980	0
390	20250116	120300	23921930	12980	12980	12980	12980	10
391	20250116	120200	23792130	12980	12980	12980	12980	0
392	20250116	120100	23792130	12980	12980	12980	12980	0
393	20250116	120000	23792130	12980	12980	12980	12980	1
394	20250116	115900	23779150	12990	12990	12990	12990	0
395	20250116	115800	23779150	12990	12990	12990	12990	0
396	20250116	115700	23779150	12990	12990	12990	12990	0
397	20250116	115600	23779150	12990	12990	12990	12990	0
398	20250116	115500	23779150	12990	12990	12990	12990	0
399	20250116	115400	23779150	12990	12990	12990	12990	0
400	20250116	115300	23779150	12990	12990	12990	12990	0
401	20250116	115200	23779150	12990	12990	12990	12990	0
402	20250116	115100	23779150	12990	12990	12990	12990	0
403	20250116	115000	23779150	12990	12990	12990	12990	0
404	20250116	114900	23779150	12990	12990	12990	12990	0
405	20250116	114800	23779150	12990	12990	12990	12990	0
406	20250116	114700	23779150	12990	12990	12990	12990	0
407	20250116	114600	23779150	12990	12990	12990	12990	2
408	20250116	114500	23753170	12990	12990	12990	12990	0
409	20250116	114400	23753170	12990	12990	12990	12990	0
410	20250116	114300	23753170	12990	12990	12990	12990	0
411	20250116	114200	23753170	12990	12990	12990	12990	8
412	20250116	114100	23649250	12990	12990	12990	12990	0
413	20250116	114000	23649250	12990	12990	12990	12990	12
414	20250116	113900	23493370	13030	13030	13030	13030	0
415	20250116	113800	23493370	13030	13030	13030	13030	0
416	20250116	113700	23493370	13030	13030	13030	13030	0
417	20250116	113600	23493370	13030	13030	13030	13030	0
418	20250116	113500	23493370	13030	13030	13030	13030	0
419	20250116	113400	23493370	13030	13030	13030	13030	0
420	20250116	113300	23493370	13030	13030	13030	13030	0
421	20250116	113200	23493370	13030	13030	13030	13030	0
422	20250116	113100	23493370	13030	13030	13030	13030	0
423	20250116	113000	23493370	13030	13030	13030	13030	0
424	20250116	112900	23493370	13030	13030	13030	13030	0
425	20250116	112800	23493370	13030	13040	13050	12990	170
426	20250116	112700	21281900	13000	13000	13000	13000	0
427	20250116	112600	21281900	13000	13010	13010	13000	159
428	20250116	112500	19213350	13050	13050	13050	13050	0
429	20250116	112400	19213350	13050	13050	13050	13050	0
430	20250116	112300	19213350	13050	12990	13050	12990	180
431	20250116	112200	16872950	13000	12990	13000	12990	20
432	20250116	112100	16613140	12990	12990	12990	12990	3
433	20250116	112000	16574170	13000	13000	13000	13000	0
434	20250116	111900	16574170	13000	13000	13000	13000	0
435	20250116	111800	16574170	13000	13000	13000	13000	0
436	20250116	111700	16574170	13000	13000	13000	13000	0
437	20250116	111600	16574170	13000	13000	13000	13000	0
438	20250116	111500	16574170	13000	13000	13000	13000	0
439	20250116	111400	16574170	13000	13000	13000	13000	0
440	20250116	111300	16574170	13000	13000	13000	13000	0
441	20250116	111200	16574170	13000	13000	13000	13000	0
442	20250116	111100	16574170	13000	13000	13000	13000	0
443	20250116	111000	16574170	13000	13000	13000	13000	10
444	20250116	110900	16444170	13000	13000	13000	13000	1
445	20250116	110800	16431170	12990	12990	12990	12990	19
446	20250116	110700	16184360	12980	12980	12980	12980	128
447	20250116	110600	14522920	12980	12980	12980	12980	50
448	20250116	110500	13873920	12980	12980	12980	12980	0
449	20250116	110400	13873920	12980	12980	12980	12980	0
450	20250116	110300	13873920	12980	12980	12980	12980	0
451	20250116	110200	13873920	12980	12980	12980	12980	0
452	20250116	110100	13873920	12980	12980	12980	12980	0
453	20250116	110000	13873920	12980	12970	12980	12970	12
454	20250116	105900	13718180	12990	13000	13000	12990	102
455	20250116	105800	12393190	12990	12990	12990	12990	0
456	20250116	105700	12393190	12990	12990	12990	12990	0
457	20250116	105600	12393190	12990	12990	12990	12990	0
458	20250116	105500	12393190	12990	12990	12990	12990	7
459	20250116	105400	12302260	13000	13000	13000	13000	11
460	20250116	105300	12159260	12990	12990	12990	12990	0
461	20250116	105200	12159260	12990	12990	12990	12990	0
462	20250116	105100	12159260	12990	12990	12990	12990	0
463	20250116	105000	12159260	12990	12980	13000	12970	99
464	20250116	104900	10873170	12990	12990	12990	12990	0
465	20250116	104800	10873170	12990	12990	12990	12990	1
466	20250116	104700	10860180	12960	12960	12960	12960	21
467	20250116	104600	10588020	12960	12960	12960	12960	0
468	20250116	104500	10588020	12960	12960	12960	12960	0
469	20250116	104400	10588020	12960	12960	12960	12960	0
470	20250116	104300	10588020	12960	12960	12960	12960	0
471	20250116	104200	10588020	12960	12960	12960	12960	0
472	20250116	104100	10588020	12960	12960	12960	12960	0
473	20250116	104000	10588020	12960	12960	12960	12960	0
474	20250116	103900	10588020	12960	12960	12960	12960	0
475	20250116	103800	10588020	12960	12960	12960	12960	0
476	20250116	103700	10588020	12960	12960	12960	12960	4
477	20250116	103600	10536180	12990	12990	12990	12990	0
478	20250116	103500	10536180	12990	12990	12990	12990	0
479	20250116	103400	10536180	12990	12990	12990	12990	0
480	20250116	103300	10536180	12990	12990	12990	12990	1
481	20250116	103200	10523190	12960	12980	12990	12960	4
482	20250116	103100	10471300	12990	12990	12990	12990	0
483	20250116	103000	10471300	12990	12990	12990	12990	0
484	20250116	102900	10471300	12990	12990	12990	12990	0
485	20250116	102800	10471300	12990	12990	12990	12990	0
486	20250116	102700	10471300	12990	12990	12990	12990	0
487	20250116	102600	10471300	12990	12990	12990	12990	0
488	20250116	102500	10471300	12990	12990	12990	12990	0
489	20250116	102400	10471300	12990	12990	12990	12980	9
490	20250116	102300	10354460	12990	12960	13000	12950	39
491	20250116	102200	9848300	12960	12960	12960	12960	0
492	20250116	102100	9848300	12960	12960	12960	12960	0
493	20250116	102000	9848300	12960	12960	12960	12960	0
494	20250116	101900	9848300	12960	12960	12960	12960	0
495	20250116	101800	9848300	12960	12960	12960	12960	0
496	20250116	101700	9848300	12960	12960	12960	12960	0
497	20250116	101600	9848300	12960	12960	12960	12960	0
498	20250116	101500	9848300	12960	12960	12960	12960	2
499	20250116	101400	9822380	12960	12950	12960	12950	3
500	20250116	101300	9783510	12960	12950	12960	12950	14
501	20250116	101200	9602190	12950	12950	12950	12950	0
502	20250116	101100	9602190	12950	12950	12950	12950	2
503	20250116	101000	9576290	12950	12950	12950	12950	10
504	20250116	100900	9446790	12950	12950	12950	12950	0
505	20250116	100800	9446790	12950	12950	12950	12950	2
506	20250116	100700	9420890	12950	12950	12950	12950	0
507	20250116	100600	9420890	12950	12950	12950	12950	0
508	20250116	100500	9420890	12950	12950	12950	12950	0
509	20250116	100400	9420890	12950	12950	12950	12950	0
510	20250116	100300	9420890	12950	12950	12950	12950	0
511	20250116	100200	9420890	12950	12950	12950	12950	0
512	20250116	100100	9420890	12950	12950	12950	12950	2
513	20250116	100000	9394990	12950	12950	12950	12950	8
514	20250116	095900	9291390	12940	12940	12940	12940	0
515	20250116	095800	9291390	12940	12940	12940	12940	0
516	20250116	095700	9291390	12940	12940	12940	12940	0
517	20250116	095600	9291390	12940	12950	12950	12940	3
518	20250116	095500	9252550	12950	12950	12950	12950	0
519	20250116	095400	9252550	12950	12950	12950	12950	0
520	20250116	095300	9252550	12950	12950	12950	12950	0
521	20250116	095200	9252550	12950	12950	12950	12950	0
522	20250116	095100	9252550	12950	12950	12950	12950	0
523	20250116	095000	9252550	12950	12950	12950	12950	2
524	20250116	094900	9226650	12950	12950	12950	12950	0
525	20250116	094800	9226650	12950	12950	12950	12950	0
526	20250116	094700	9226650	12950	12950	12950	12950	3
527	20250116	094600	9187800	12960	12960	12960	12960	3
528	20250116	094500	9148920	12970	12970	12970	12970	0
529	20250116	094400	9148920	12970	12970	12970	12970	0
530	20250116	094300	9148920	12970	12970	12970	12970	0
531	20250116	094200	9148920	12970	12970	12970	12970	0
532	20250116	094100	9148920	12970	12970	12970	12970	0
533	20250116	094000	9148920	12970	12970	12970	12970	0
534	20250116	093900	9148920	12970	12970	12970	12970	1
535	20250116	093800	9135950	12970	12970	12970	12970	2
536	20250116	093700	9110010	12970	12970	12970	12970	2
537	20250116	093600	9084070	12970	12970	12970	12970	0
538	20250116	093500	9084070	12970	12970	12970	12970	0
539	20250116	093400	9084070	12970	12970	12970	12970	2
540	20250116	093300	9058130	12970	12970	12970	12970	22
541	20250116	093200	8772790	12970	12970	12970	12970	0
542	20250116	093100	8772790	12970	12970	12970	12970	2
543	20250116	093000	8746850	12970	12970	12970	12970	4
544	20250116	092900	8694970	12970	13000	13000	12930	567
545	20250116	092800	1325730	13000	13000	13000	13000	2
546	20250116	092700	1299730	13000	13000	13000	13000	0
547	20250116	092600	1299730	13000	13000	13000	13000	0
548	20250116	092500	1299730	13000	13000	13000	13000	0
549	20250116	092400	1299730	13000	13000	13000	13000	0
550	20250116	092300	1299730	13000	13000	13000	13000	0
551	20250116	092200	1299730	13000	13000	13000	13000	0
552	20250116	092100	1299730	13000	13000	13000	13000	0
553	20250116	092000	1299730	13000	13000	13000	13000	0
554	20250116	091900	1299730	13000	13000	13000	13000	0
555	20250116	091800	1299730	13000	13000	13000	13000	11
556	20250116	091700	1156730	13000	13000	13000	13000	20
557	20250116	091600	896730	13000	13000	13000	13000	0
558	20250116	091500	896730	13000	13000	13000	13000	1
559	20250116	091400	883730	12940	12940	12940	12940	0
560	20250116	091300	883730	12940	12940	12940	12940	0
561	20250116	091200	883730	12940	12940	12940	12940	0
562	20250116	091100	883730	12940	12940	12940	12940	0
563	20250116	091000	883730	12940	12990	12990	12940	4
564	20250116	090900	831880	13000	13000	13000	13000	0
565	20250116	090800	831880	13000	13000	13000	13000	0
566	20250116	090700	831880	13000	13000	13000	13000	4
567	20250116	090600	779880	13000	13000	13000	13000	5
568	20250116	090500	714880	12980	12980	12980	12980	3
569	20250116	090400	675940	12980	12980	12980	12980	0
570	20250116	090300	675940	12980	12980	12980	12980	0
571	20250116	090200	675940	12980	12980	12980	12980	0
572	20250116	090100	675940	12980	12980	12980	12980	0
573	20250116	090000	675940	12980	13000	13000	12980	52