KissMeData/000320/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	183100	287819400	12930	12930	12930	12930	332
3	20250123	183000	287819400	12930	12930	12930	12930	0
4	20250123	182900	287819400	12930	12930	12930	12930	0
5	20250123	182800	287819400	12930	12930	12930	12930	0
6	20250123	182700	287819400	12930	12930	12930	12930	0
7	20250123	182600	287819400	12930	12930	12930	12930	0
8	20250123	182500	287819400	12930	12930	12930	12930	0
9	20250123	182400	287819400	12930	12930	12930	12930	0
10	20250123	182300	287819400	12930	12930	12930	12930	0
11	20250123	182200	287819400	12930	12930	12930	12930	0
12	20250123	182100	287819400	12930	12930	12930	12930	0
13	20250123	182000	287819400	12930	12930	12930	12930	0
14	20250123	181900	287819400	12930	12930	12930	12930	0
15	20250123	181800	287819400	12930	12930	12930	12930	0
16	20250123	181700	287819400	12930	12930	12930	12930	0
17	20250123	181600	287819400	12930	12930	12930	12930	0
18	20250123	181500	287819400	12930	12930	12930	12930	0
19	20250123	181400	287819400	12930	12930	12930	12930	0
20	20250123	181300	287819400	12930	12930	12930	12930	0
21	20250123	181200	287819400	12930	12930	12930	12930	0
22	20250123	181100	287819400	12930	12930	12930	12930	0
23	20250123	181000	287819400	12930	12930	12930	12930	0
24	20250123	180900	287819400	12930	12930	12930	12930	0
25	20250123	180800	287819400	12930	12930	12930	12930	0
26	20250123	180700	287819400	12930	12930	12930	12930	0
27	20250123	180600	287819400	12930	12930	12930	12930	0
28	20250123	180500	287819400	12930	12930	12930	12930	0
29	20250123	180400	287819400	12930	12930	12930	12930	0
30	20250123	180300	287819400	12930	12930	12930	12930	0
31	20250123	180200	287819400	12930	12930	12930	12930	0
32	20250123	180100	287819400	12930	12930	12930	12930	332
33	20250123	180000	287819400	12930	12930	12930	12930	0
34	20250123	175900	287819400	12930	12930	12930	12930	0
35	20250123	175800	287819400	12930	12930	12930	12930	0
36	20250123	175700	287819400	12930	12930	12930	12930	0
37	20250123	175600	287819400	12930	12930	12930	12930	0
38	20250123	175500	287819400	12930	12930	12930	12930	0
39	20250123	175400	287819400	12930	12930	12930	12930	0
40	20250123	175300	287819400	12930	12930	12930	12930	0
41	20250123	175200	287819400	12930	12930	12930	12930	0
42	20250123	175100	287819400	12930	12930	12930	12930	0
43	20250123	175000	287819400	12930	12930	12930	12930	0
44	20250123	174900	287819400	12930	12930	12930	12930	0
45	20250123	174800	287819400	12930	12930	12930	12930	0
46	20250123	174700	287819400	12930	12930	12930	12930	0
47	20250123	174600	287819400	12930	12930	12930	12930	0
48	20250123	174500	287819400	12930	12930	12930	12930	0
49	20250123	174400	287819400	12930	12930	12930	12930	0
50	20250123	174300	287819400	12930	12930	12930	12930	0
51	20250123	174200	287819400	12930	12930	12930	12930	0
52	20250123	174100	287819400	12930	12930	12930	12930	0
53	20250123	174000	287819400	12930	12930	12930	12930	0
54	20250123	173900	287819400	12930	12930	12930	12930	0
55	20250123	173800	287819400	12930	12930	12930	12930	0
56	20250123	173700	287819400	12930	12930	12930	12930	0
57	20250123	173600	287819400	12930	12930	12930	12930	0
58	20250123	173500	287819400	12930	12930	12930	12930	0
59	20250123	173400	287819400	12930	12930	12930	12930	0
60	20250123	173300	287819400	12930	12930	12930	12930	0
61	20250123	173200	287819400	12930	12930	12930	12930	0
62	20250123	173100	287819400	12930	12930	12930	12930	332
63	20250123	173000	287819400	12930	12930	12930	12930	0
64	20250123	172900	287819400	12930	12930	12930	12930	0
65	20250123	172800	287819400	12930	12930	12930	12930	0
66	20250123	172700	287819400	12930	12930	12930	12930	0
67	20250123	172600	287819400	12930	12930	12930	12930	0
68	20250123	172500	287819400	12930	12930	12930	12930	0
69	20250123	172400	287819400	12930	12930	12930	12930	0
70	20250123	172300	287819400	12930	12930	12930	12930	0
71	20250123	172200	287819400	12930	12930	12930	12930	0
72	20250123	172100	287819400	12930	12930	12930	12930	0
73	20250123	172000	287819400	12930	12930	12930	12930	0
74	20250123	171900	287819400	12930	12930	12930	12930	0
75	20250123	171800	287819400	12930	12930	12930	12930	0
76	20250123	171700	287819400	12930	12930	12930	12930	0
77	20250123	171600	287819400	12930	12930	12930	12930	0
78	20250123	171500	287819400	12930	12930	12930	12930	0
79	20250123	171400	287819400	12930	12930	12930	12930	0
80	20250123	171300	287819400	12930	12930	12930	12930	0
81	20250123	171200	287819400	12930	12930	12930	12930	0
82	20250123	171100	287819400	12930	12930	12930	12930	0
83	20250123	171000	287819400	12930	12930	12930	12930	0
84	20250123	170900	287819400	12930	12930	12930	12930	0
85	20250123	170800	287819400	12930	12930	12930	12930	0
86	20250123	170700	287819400	12930	12930	12930	12930	0
87	20250123	170600	287819400	12930	12930	12930	12930	0
88	20250123	170500	287819400	12930	12930	12930	12930	0
89	20250123	170400	287819400	12930	12930	12930	12930	0
90	20250123	170300	287819400	12930	12930	12930	12930	0
91	20250123	170200	287819400	12930	12930	12930	12930	0
92	20250123	170100	287819400	12930	12930	12930	12930	332
93	20250123	170000	287819400	12930	12930	12930	12930	0
94	20250123	165900	287819400	12930	12930	12930	12930	0
95	20250123	165800	287819400	12930	12930	12930	12930	0
96	20250123	165700	287819400	12930	12930	12930	12930	0
97	20250123	165600	287819400	12930	12930	12930	12930	0
98	20250123	165500	287819400	12930	12930	12930	12930	0
99	20250123	165400	287819400	12930	12930	12930	12930	0
100	20250123	165300	287819400	12930	12930	12930	12930	0
101	20250123	165200	287819400	12930	12930	12930	12930	0
102	20250123	165100	287819400	12930	12930	12930	12930	0
103	20250123	165000	287819400	12930	12930	12930	12930	0
104	20250123	164900	287819400	12930	12930	12930	12930	0
105	20250123	164800	287819400	12930	12930	12930	12930	0
106	20250123	164700	287819400	12930	12930	12930	12930	0
107	20250123	164600	287819400	12930	12930	12930	12930	0
108	20250123	164500	287819400	12930	12930	12930	12930	0
109	20250123	164400	287819400	12930	12930	12930	12930	0
110	20250123	164300	287819400	12930	12930	12930	12930	0
111	20250123	164200	287819400	12930	12930	12930	12930	0
112	20250123	164100	287819400	12930	12930	12930	12930	0
113	20250123	164000	287819400	12930	12930	12930	12930	0
114	20250123	163900	287819400	12930	12930	12930	12930	0
115	20250123	163800	287819400	12930	12930	12930	12930	0
116	20250123	163700	287819400	12930	12930	12930	12930	0
117	20250123	163600	287819400	12930	12930	12930	12930	0
118	20250123	163500	287819400	12930	12930	12930	12930	0
119	20250123	163400	287819400	12930	12930	12930	12930	0
120	20250123	163300	287819400	12930	12930	12930	12930	0
121	20250123	163200	287819400	12930	12930	12930	12930	0
122	20250123	163100	287819400	12930	12930	12930	12930	332
123	20250123	163000	287819400	12930	12930	12930	12930	0
124	20250123	162900	287819400	12930	12930	12930	12930	0
125	20250123	162800	287819400	12930	12930	12930	12930	0
126	20250123	162700	287819400	12930	12930	12930	12930	0
127	20250123	162600	287819400	12930	12930	12930	12930	0
128	20250123	162500	287819400	12930	12930	12930	12930	0
129	20250123	162400	287819400	12930	12930	12930	12930	0
130	20250123	162300	287819400	12930	12930	12930	12930	0
131	20250123	162200	287819400	12930	12930	12930	12930	0
132	20250123	162100	287819400	12930	12930	12930	12930	0
133	20250123	162000	287819400	12930	12930	12930	12930	0
134	20250123	161900	287819400	12930	12930	12930	12930	0
135	20250123	161800	287819400	12930	12930	12930	12930	0
136	20250123	161700	287819400	12930	12930	12930	12930	0
137	20250123	161600	287819400	12930	12930	12930	12930	0
138	20250123	161500	287819400	12930	12930	12930	12930	0
139	20250123	161400	287819400	12930	12930	12930	12930	0
140	20250123	161300	287819400	12930	12930	12930	12930	0
141	20250123	161200	287819400	12930	12930	12930	12930	0
142	20250123	161100	287819400	12930	12930	12930	12930	0
143	20250123	161000	287819400	12930	12930	12930	12930	0
144	20250123	160900	287819400	12930	12930	12930	12930	0
145	20250123	160800	287819400	12930	12930	12930	12930	0
146	20250123	160700	287819400	12930	12930	12930	12930	0
147	20250123	160600	287819400	12930	12930	12930	12930	0
148	20250123	160500	287819400	12930	12930	12930	12930	0
149	20250123	160400	287819400	12930	12930	12930	12930	0
150	20250123	160300	287819400	12930	12930	12930	12930	0
151	20250123	160200	287819400	12930	12930	12930	12930	0
152	20250123	160100	287819400	12930	12930	12930	12930	332
153	20250123	160000	287819400	12930	12930	12930	12930	0
154	20250123	155900	287819400	12930	12930	12930	12930	0
155	20250123	155800	287819400	12930	12930	12930	12930	0
156	20250123	155700	287819400	12930	12930	12930	12930	0
157	20250123	155600	287819400	12930	12930	12930	12930	0
158	20250123	155500	287819400	12930	12930	12930	12930	0
159	20250123	155400	287819400	12930	12930	12930	12930	0
160	20250123	155300	287819400	12930	12930	12930	12930	0
161	20250123	155200	287819400	12930	12930	12930	12930	0
162	20250123	155100	287819400	12930	12930	12930	12930	0
163	20250123	155000	287819400	12930	12930	12930	12930	0
164	20250123	154900	287819400	12930	12930	12930	12930	0
165	20250123	154800	287819400	12930	12930	12930	12930	0
166	20250123	154700	287819400	12930	12930	12930	12930	0
167	20250123	154600	287819400	12930	12930	12930	12930	0
168	20250123	154500	287819400	12930	12930	12930	12930	0
169	20250123	154400	287819400	12930	12930	12930	12930	0
170	20250123	154300	287819400	12930	12930	12930	12930	0
171	20250123	154200	287819400	12930	12930	12930	12930	0
172	20250123	154100	287819400	12930	12930	12930	12930	0
173	20250123	154000	287819400	12930	12930	12930	12930	0
174	20250123	153900	287819400	12930	12930	12930	12930	0
175	20250123	153800	287819400	12930	12930	12930	12930	0
176	20250123	153700	287819400	12930	12930	12930	12930	0
177	20250123	153600	287819400	12930	12930	12930	12930	0
178	20250123	153500	287819400	12930	12930	12930	12930	0
179	20250123	153400	287819400	12930	12930	12930	12930	0
180	20250123	153300	287819400	12930	12930	12930	12930	0
181	20250123	153200	287819400	12930	12930	12930	12930	0
182	20250123	153100	287819400	12930	12930	12930	12930	332
183	20250123	153000	287819400	12930	12930	12930	12930	332
184	20250123	152900	283526640	12880	12880	12880	12880	0
185	20250123	152800	283526640	12880	12880	12880	12880	0
186	20250123	152700	283526640	12880	12880	12880	12880	0
187	20250123	152600	283526640	12880	12880	12880	12880	0
188	20250123	152500	283526640	12880	12880	12880	12880	0
189	20250123	152400	283526640	12880	12880	12880	12880	0
190	20250123	152300	283526640	12880	12880	12880	12880	0
191	20250123	152200	283526640	12880	12880	12880	12880	0
192	20250123	152100	283526640	12880	12880	12880	12880	0
193	20250123	152000	283526640	12880	12880	12880	12880	0
194	20250123	151900	283526640	12880	12880	12880	12880	13
195	20250123	151800	283359200	12880	12910	12910	12880	5520
196	20250123	151700	212261000	12880	12880	12880	12880	15
197	20250123	151600	212067800	12880	12880	12880	12880	0
198	20250123	151500	212067800	12880	12880	12880	12880	1
199	20250123	151400	212054920	12880	12880	12880	12880	0
200	20250123	151300	212054920	12880	12880	12880	12880	0
201	20250123	151200	212054920	12880	12880	12880	12880	442
202	20250123	151100	206361960	12880	12880	12880	12880	1
203	20250123	151000	206349080	12880	12880	12880	12880	1
204	20250123	150900	206336200	12910	12900	12910	12900	3
205	20250123	150800	206297490	12880	12880	12880	12880	1
206	20250123	150700	206284610	12900	12900	12900	12900	22
207	20250123	150600	206000810	12900	12900	12900	12900	6
208	20250123	150500	205923410	12900	12880	12900	12880	2769
209	20250123	150400	170258450	12900	12900	12900	12900	0
210	20250123	150300	170258450	12900	12900	12900	12900	0
211	20250123	150200	170258450	12900	12900	12900	12900	2
212	20250123	150100	170232650	12880	12880	12880	12880	1
213	20250123	150000	170219770	12880	12880	12880	12880	59
214	20250123	145900	169459850	12880	12880	12880	12880	0
215	20250123	145800	169459850	12880	12900	12900	12880	2
216	20250123	145700	169434070	12900	12900	12900	12900	0
217	20250123	145600	169434070	12900	12900	12900	12900	2
218	20250123	145500	169408270	12880	12880	12880	12880	1
219	20250123	145400	169395390	12900	12880	12900	12880	11
220	20250123	145300	169253650	12900	12900	12900	12900	0
221	20250123	145200	169253650	12900	12900	12900	12900	0
222	20250123	145100	169253650	12900	12880	12900	12880	3
223	20250123	145000	169214970	12900	12900	12900	12900	0
224	20250123	144900	169214970	12900	12900	12900	12900	0
225	20250123	144800	169214970	12900	12900	12900	12900	0
226	20250123	144700	169214970	12900	12900	12900	12900	1
227	20250123	144600	169202070	12930	12930	12930	12930	0
228	20250123	144500	169202070	12930	12930	12930	12930	0
229	20250123	144400	169202070	12930	12930	12930	12930	0
230	20250123	144300	169202070	12930	12930	12930	12930	0
231	20250123	144200	169202070	12930	12900	12930	12900	5
232	20250123	144100	169137540	12930	12900	12930	12900	6
233	20250123	144000	169060020	12920	12900	12920	12900	82
234	20250123	143900	168002200	12900	12900	12900	12900	2
235	20250123	143800	167976400	12910	12910	12910	12910	0
236	20250123	143700	167976400	12910	12910	12910	12910	0
237	20250123	143600	167976400	12910	12910	12910	12910	0
238	20250123	143500	167976400	12910	12910	12910	12910	2
239	20250123	143400	167950580	12900	12900	12900	12900	3
240	20250123	143300	167911880	12920	12920	12920	12920	0
241	20250123	143200	167911880	12920	12920	12920	12920	0
242	20250123	143100	167911880	12920	12900	12930	12900	11
243	20250123	143000	167769900	12920	12920	12920	12920	0
244	20250123	142900	167769900	12920	12900	12930	12900	21
245	20250123	142800	167498780	12900	12900	12900	12900	2
246	20250123	142700	167472980	12880	12880	12880	12880	100
247	20250123	142600	166184980	12920	12920	12920	12920	0
248	20250123	142500	166184980	12920	12900	12920	12880	34
249	20250123	142400	165746840	12880	12880	12880	12880	0
250	20250123	142300	165746840	12880	12880	12880	12880	0
251	20250123	142200	165746840	12880	12880	12880	12880	0
252	20250123	142100	165746840	12880	12880	12880	12880	6
253	20250123	142000	165669560	12920	12920	12920	12920	0
254	20250123	141900	165669560	12920	12920	12920	12920	0
255	20250123	141800	165669560	12920	12920	12920	12920	0
256	20250123	141700	165669560	12920	12920	12920	12920	0
257	20250123	141600	165669560	12920	12900	12920	12900	10
258	20250123	141500	165540520	12880	12880	12880	12880	0
259	20250123	141400	165540520	12880	12880	12880	12880	0
260	20250123	141300	165540520	12880	12880	12880	12880	0
261	20250123	141200	165540520	12880	12870	12880	12870	1198
262	20250123	141100	150120330	12880	12880	12880	12880	0
263	20250123	141000	150120330	12880	12860	12880	12860	56
264	20250123	140900	149399210	12860	12860	12860	12860	0
265	20250123	140800	149399210	12860	12860	12860	12860	0
266	20250123	140700	149399210	12860	12860	12860	12860	4
267	20250123	140600	149347770	12880	12880	12880	12880	0
268	20250123	140500	149347770	12880	12880	12880	12880	0
269	20250123	140400	149347770	12880	12880	12880	12880	0
270	20250123	140300	149347770	12880	12880	12880	12880	0
271	20250123	140200	149347770	12880	12880	12880	12880	2
272	20250123	140100	149322010	12870	12870	12870	12870	0
273	20250123	140000	149322010	12870	12870	12870	12870	10
274	20250123	135900	149193310	12870	12870	12870	12870	0
275	20250123	135800	149193310	12870	12870	12870	12870	0
276	20250123	135700	149193310	12870	12870	12870	12870	0
277	20250123	135600	149193310	12870	12870	12870	12870	0
278	20250123	135500	149193310	12870	12870	12870	12870	0
279	20250123	135400	149193310	12870	12870	12870	12870	0
280	20250123	135300	149193310	12870	12870	12870	12870	0
281	20250123	135200	149193310	12870	12870	12870	12870	0
282	20250123	135100	149193310	12870	12870	12870	12870	8
283	20250123	135000	149090350	12880	12880	12880	12880	0
284	20250123	134900	149090350	12880	12880	12880	12880	0
285	20250123	134800	149090350	12880	12880	12880	12880	0
286	20250123	134700	149090350	12880	12880	12880	12880	0
287	20250123	134600	149090350	12880	12880	12880	12880	0
288	20250123	134500	149090350	12880	12880	12880	12880	0
289	20250123	134400	149090350	12880	12880	12880	12880	0
290	20250123	134300	149090350	12880	12880	12880	12880	0
291	20250123	134200	149090350	12880	12880	12880	12880	0
292	20250123	134100	149090350	12880	12870	12880	12870	33
293	20250123	134000	148665630	12870	12870	12870	12870	100
294	20250123	133900	147378630	12870	12870	12870	12870	0
295	20250123	133800	147378630	12870	12890	12890	12850	5068
296	20250123	133700	82148860	12900	12900	12900	12900	0
297	20250123	133600	82148860	12900	12900	12900	12900	0
298	20250123	133500	82148860	12900	12900	12900	12900	24
299	20250123	133400	81839260	12900	12900	12900	12900	0
300	20250123	133300	81839260	12900	12900	12900	12900	0
301	20250123	133200	81839260	12900	12900	12900	12900	0
302	20250123	133100	81839260	12900	12900	12900	12900	0
303	20250123	133000	81839260	12900	12900	12900	12900	46
304	20250123	132900	81245860	12900	12900	12900	12900	0
305	20250123	132800	81245860	12900	12900	12900	12900	11
306	20250123	132700	81103960	12900	12900	12900	12900	0
307	20250123	132600	81103960	12900	12900	12900	12900	0
308	20250123	132500	81103960	12900	12900	12900	12900	0
309	20250123	132400	81103960	12900	12900	12900	12900	0
310	20250123	132300	81103960	12900	12900	12900	12900	0
311	20250123	132200	81103960	12900	12900	12900	12900	0
312	20250123	132100	81103960	12900	12900	12900	12900	0
313	20250123	132000	81103960	12900	12900	12900	12900	0
314	20250123	131900	81103960	12900	12900	12900	12900	0
315	20250123	131800	81103960	12900	12900	12900	12900	0
316	20250123	131700	81103960	12900	12900	12900	12900	4
317	20250123	131600	81052360	12920	12920	12920	12920	0
318	20250123	131500	81052360	12920	12920	12920	12920	0
319	20250123	131400	81052360	12920	12920	12920	12920	0
320	20250123	131300	81052360	12920	12920	12920	12920	0
321	20250123	131200	81052360	12920	12920	12920	12920	1
322	20250123	131100	81039440	12930	12930	12930	12930	0
323	20250123	131000	81039440	12930	12930	12930	12930	0
324	20250123	130900	81039440	12930	12930	12930	12930	0
325	20250123	130800	81039440	12930	12930	12930	12930	0
326	20250123	130700	81039440	12930	12930	12930	12930	0
327	20250123	130600	81039440	12930	12930	12930	12930	0
328	20250123	130500	81039440	12930	12930	12930	12930	0
329	20250123	130400	81039440	12930	12930	12930	12930	0
330	20250123	130300	81039440	12930	12930	12930	12930	0
331	20250123	130200	81039440	12930	12930	12930	12930	0
332	20250123	130100	81039440	12930	12920	12930	12920	4
333	20250123	130000	80987750	12930	12930	12930	12930	0
334	20250123	125900	80987750	12930	12910	12930	12910	101
335	20250123	125800	79682500	12900	12900	12900	12900	1
336	20250123	125700	79669600	12910	12910	12910	12910	1
337	20250123	125600	79656690	12920	12920	12920	12920	0
338	20250123	125500	79656690	12920	12920	12920	12920	0
339	20250123	125400	79656690	12920	12920	12920	12920	0
340	20250123	125300	79656690	12920	12920	12920	12920	0
341	20250123	125200	79656690	12920	12920	12920	12920	0
342	20250123	125100	79656690	12920	12920	12920	12920	0
343	20250123	125000	79656690	12920	12910	12920	12910	16
344	20250123	124900	79450120	12910	12910	12910	12910	0
345	20250123	124800	79450120	12910	12900	12910	12890	9
346	20250123	124700	79334040	12900	12900	12900	12900	21
347	20250123	124600	79063140	12910	12910	12910	12910	3
348	20250123	124500	79024410	12890	12890	12890	12890	16
349	20250123	124400	78818170	12890	12890	12890	12890	0
350	20250123	124300	78818170	12890	12890	12890	12890	0
351	20250123	124200	78818170	12890	12890	12890	12890	24
352	20250123	124100	78508810	12890	12890	12890	12890	0
353	20250123	124000	78508810	12890	12890	12890	12890	9
354	20250123	123900	78392800	12890	12890	12890	12890	0
355	20250123	123800	78392800	12890	12890	12890	12890	0
356	20250123	123700	78392800	12890	12890	12890	12890	46
357	20250123	123600	77799860	12890	12890	12890	12890	0
358	20250123	123500	77799860	12890	12890	12890	12890	0
359	20250123	123400	77799860	12890	12890	12890	12890	7
360	20250123	123300	77709630	12890	12890	12890	12890	0
361	20250123	123200	77709630	12890	12890	12890	12890	6
362	20250123	123100	77632290	12890	12890	12890	12890	0
363	20250123	123000	77632290	12890	12890	12890	12890	0
364	20250123	122900	77632290	12890	12890	12890	12890	0
365	20250123	122800	77632290	12890	12890	12890	12890	14
366	20250123	122700	77451830	12900	12900	12900	12900	0
367	20250123	122600	77451830	12900	12900	12900	12900	0
368	20250123	122500	77451830	12900	12900	12900	12900	0
369	20250123	122400	77451830	12900	12900	12900	12900	7
370	20250123	122300	77361530	12900	12900	12900	12900	0
371	20250123	122200	77361530	12900	12900	12900	12900	10
372	20250123	122100	77232530	12900	12900	12900	12900	14
373	20250123	122000	77051930	12900	12900	12900	12900	0
374	20250123	121900	77051930	12900	12900	12900	12900	0
375	20250123	121800	77051930	12900	12900	12900	12900	0
376	20250123	121700	77051930	12900	12900	12900	12900	5
377	20250123	121600	76987430	12910	12910	12910	12910	2
378	20250123	121500	76961610	12890	12890	12890	12890	0
379	20250123	121400	76961610	12890	12890	12890	12890	0
380	20250123	121300	76961610	12890	12890	12890	12890	0
381	20250123	121200	76961610	12890	12890	12890	12890	0
382	20250123	121100	76961610	12890	12890	12890	12890	0
383	20250123	121000	76961610	12890	12890	12890	12890	0
384	20250123	120900	76961610	12890	12890	12890	12890	15
385	20250123	120800	76768260	12890	12890	12890	12890	0
386	20250123	120700	76768260	12890	12890	12890	12890	0
387	20250123	120600	76768260	12890	12890	12890	12890	0
388	20250123	120500	76768260	12890	12890	12890	12890	0
389	20250123	120400	76768260	12890	12890	12890	12890	15
390	20250123	120300	76574910	12890	12900	12910	12890	72
391	20250123	120200	75646110	12900	12900	12900	12900	57
392	20250123	120100	74910810	12900	12900	12900	12900	0
393	20250123	120000	74910810	12900	12900	12900	12900	48
394	20250123	115900	74291610	12900	12900	12900	12900	0
395	20250123	115800	74291610	12900	12900	12900	12900	0
396	20250123	115700	74291610	12900	12900	12900	12900	301
397	20250123	115600	70408710	12910	12910	12910	12910	0
398	20250123	115500	70408710	12910	12910	12910	12910	60
399	20250123	115400	69634110	12920	12920	12920	12920	0
400	20250123	115300	69634110	12920	12920	12920	12920	0
401	20250123	115200	69634110	12920	12910	12920	12910	31
402	20250123	115100	69233600	12910	12910	12910	12910	0
403	20250123	115000	69233600	12910	12910	12910	12910	0
404	20250123	114900	69233600	12910	12910	12910	12910	0
405	20250123	114800	69233600	12910	12910	12910	12910	0
406	20250123	114700	69233600	12910	12900	12910	12900	4
407	20250123	114600	69181980	12900	12900	12900	12900	0
408	20250123	114500	69181980	12900	12900	12900	12900	0
409	20250123	114400	69181980	12900	12900	12900	12900	0
410	20250123	114300	69181980	12900	12900	12900	12900	0
411	20250123	114200	69181980	12900	12900	12900	12900	5
412	20250123	114100	69117480	12900	12900	12900	12900	1
413	20250123	114000	69104580	12900	12900	12900	12900	0
414	20250123	113900	69104580	12900	12900	12900	12900	0
415	20250123	113800	69104580	12900	12900	12900	12900	0
416	20250123	113700	69104580	12900	12900	12900	12900	0
417	20250123	113600	69104580	12900	12900	12900	12900	2
418	20250123	113500	69078780	12920	12920	12920	12920	0
419	20250123	113400	69078780	12920	12920	12920	12920	0
420	20250123	113300	69078780	12920	12920	12920	12920	0
421	20250123	113200	69078780	12920	12920	12920	12920	0
422	20250123	113100	69078780	12920	12920	12920	12920	0
423	20250123	113000	69078780	12920	12920	12920	12920	0
424	20250123	112900	69078780	12920	12920	12920	12920	0
425	20250123	112800	69078780	12920	12920	12920	12920	0
426	20250123	112700	69078780	12920	12920	12920	12920	0
427	20250123	112600	69078780	12920	12920	12920	12920	0
428	20250123	112500	69078780	12920	12920	12920	12920	0
429	20250123	112400	69078780	12920	12920	12920	12920	11
430	20250123	112300	68936660	12920	12920	12920	12920	0
431	20250123	112200	68936660	12920	12920	12920	12920	0
432	20250123	112100	68936660	12920	12920	12920	12920	0
433	20250123	112000	68936660	12920	12920	12920	12920	0
434	20250123	111900	68936660	12920	12920	12920	12920	0
435	20250123	111800	68936660	12920	12910	12920	12910	86
436	20250123	111700	67825840	12900	12910	12910	12900	21
437	20250123	111600	67554760	12900	12900	12900	12900	0
438	20250123	111500	67554760	12900	12900	12900	12900	0
439	20250123	111400	67554760	12900	12900	12900	12900	0
440	20250123	111300	67554760	12900	12900	12900	12900	0
441	20250123	111200	67554760	12900	12900	12900	12900	8
442	20250123	111100	67451560	12900	12890	12900	12890	64
443	20250123	111000	66626100	12900	12900	12900	12900	0
444	20250123	110900	66626100	12900	12900	12900	12900	0
445	20250123	110800	66626100	12900	12900	12900	12900	20
446	20250123	110700	66368100	12900	12900	12900	12900	0
447	20250123	110600	66368100	12900	12900	12900	12900	1
448	20250123	110500	66355200	12910	12910	12910	12910	0
449	20250123	110400	66355200	12910	12910	12910	12910	0
450	20250123	110300	66355200	12910	12910	12910	12910	0
451	20250123	110200	66355200	12910	12900	12910	12900	19
452	20250123	110100	66110090	12890	12890	12890	12890	0
453	20250123	110000	66110090	12890	12890	12890	12890	0
454	20250123	105900	66110090	12890	12890	12890	12890	1
455	20250123	105800	66097200	12880	12880	12880	12880	0
456	20250123	105700	66097200	12880	12880	12880	12880	23
457	20250123	105600	65800960	12870	12870	12870	12870	0
458	20250123	105500	65800960	12870	12870	12870	12870	0
459	20250123	105400	65800960	12870	12870	12870	12870	0
460	20250123	105300	65800960	12870	12870	12870	12870	0
461	20250123	105200	65800960	12870	12870	12870	12870	0
462	20250123	105100	65800960	12870	12870	12870	12870	0
463	20250123	105000	65800960	12870	12870	12870	12870	0
464	20250123	104900	65800960	12870	12870	12870	12870	0
465	20250123	104800	65800960	12870	12870	12870	12870	0
466	20250123	104700	65800960	12870	12870	12870	12870	1916
467	20250123	104600	41142040	12900	12900	12900	12900	0
468	20250123	104500	41142040	12900	12900	12900	12900	1
469	20250123	104400	41129140	12920	12870	12940	12870	39
470	20250123	104300	40626660	12880	12860	12880	12860	5
471	20250123	104200	40562300	12860	12860	12860	12860	70
472	20250123	104100	39662100	12860	12860	12860	12860	0
473	20250123	104000	39662100	12860	12860	12860	12860	0
474	20250123	103900	39662100	12860	12860	12860	12860	3
475	20250123	103800	39623520	12860	12860	12860	12860	2
476	20250123	103700	39597800	12910	12910	12910	12910	0
477	20250123	103600	39597800	12910	12910	12910	12910	0
478	20250123	103500	39597800	12910	12910	12910	12910	0
479	20250123	103400	39597800	12910	12910	12910	12910	0
480	20250123	103300	39597800	12910	12910	12910	12910	0
481	20250123	103200	39597800	12910	12910	12910	12910	0
482	20250123	103100	39597800	12910	12910	12910	12910	0
483	20250123	103000	39597800	12910	12910	12910	12910	2
484	20250123	102900	39571980	12940	12940	12940	12940	5
485	20250123	102800	39507280	12910	12900	12910	12900	71
486	20250123	102700	38591190	12850	12850	12850	12850	41
487	20250123	102600	38064340	12850	12850	12850	12850	12
488	20250123	102500	37910140	12850	12850	12850	12850	0
489	20250123	102400	37910140	12850	12850	12850	12850	0
490	20250123	102300	37910140	12850	12850	12850	12850	0
491	20250123	102200	37910140	12850	12850	12850	12850	0
492	20250123	102100	37910140	12850	12850	12850	12850	0
493	20250123	102000	37910140	12850	12850	12850	12850	0
494	20250123	101900	37910140	12850	12850	12850	12850	1
495	20250123	101800	37897290	12850	12850	12850	12850	0
496	20250123	101700	37897290	12850	12850	12850	12850	0
497	20250123	101600	37897290	12850	12890	12890	12850	1261
498	20250123	101500	21648120	12890	12900	12900	12890	285
499	20250123	101400	17973770	12900	12900	12900	12900	0
500	20250123	101300	17973770	12900	12900	12900	12900	0
501	20250123	101200	17973770	12900	12900	12900	12900	10
502	20250123	101100	17844770	12900	12900	12900	12900	15
503	20250123	101000	17651270	12910	12910	12910	12910	0
504	20250123	100900	17651270	12910	12910	12910	12910	0
505	20250123	100800	17651270	12910	12910	12910	12910	0
506	20250123	100700	17651270	12910	12910	12910	12910	1
507	20250123	100600	17638360	12900	12900	12900	12900	0
508	20250123	100500	17638360	12900	12920	12920	12900	1000
509	20250123	100400	4738120	12930	12930	12930	12930	0
510	20250123	100300	4738120	12930	12930	12930	12930	0
511	20250123	100200	4738120	12930	12930	12930	12930	0
512	20250123	100100	4738120	12930	12930	12930	12930	0
513	20250123	100000	4738120	12930	12930	12940	12930	3
514	20250123	095900	4699320	12930	12930	12930	12930	1
515	20250123	095800	4686390	12930	12930	12930	12930	0
516	20250123	095700	4686390	12930	12930	12930	12930	0
517	20250123	095600	4686390	12930	12930	12930	12930	0
518	20250123	095500	4686390	12930	12930	12930	12930	0
519	20250123	095400	4686390	12930	12930	12930	12930	1
520	20250123	095300	4673460	12940	12940	12940	12940	0
521	20250123	095200	4673460	12940	12940	12940	12940	0
522	20250123	095100	4673460	12940	12940	12940	12940	0
523	20250123	095000	4673460	12940	12930	12940	12930	2
524	20250123	094900	4647590	12930	12930	12930	12930	0
525	20250123	094800	4647590	12930	12930	12930	12930	0
526	20250123	094700	4647590	12930	12930	12930	12930	0
527	20250123	094600	4647590	12930	12920	12930	12920	11
528	20250123	094500	4505380	12930	12930	12930	12930	0
529	20250123	094400	4505380	12930	12930	12930	12930	0
530	20250123	094300	4505380	12930	12930	12930	12930	0
531	20250123	094200	4505380	12930	12930	12930	12930	0
532	20250123	094100	4505380	12930	12930	12930	12930	0
533	20250123	094000	4505380	12930	12930	12940	12930	14
534	20250123	093900	4324340	12940	12930	12940	12930	8
535	20250123	093800	4220890	12930	12930	12930	12930	1
536	20250123	093700	4207960	12930	12930	12930	12930	0
537	20250123	093600	4207960	12930	12930	12930	12930	0
538	20250123	093500	4207960	12930	12930	12930	12930	8
539	20250123	093400	4104520	12930	12930	12930	12930	37
540	20250123	093300	3626110	12940	12930	12940	12930	35
541	20250123	093200	3173550	12960	12940	12960	12930	63
542	20250123	093100	2358670	12930	12930	12930	12930	0
543	20250123	093000	2358670	12930	12930	12930	12930	0
544	20250123	092900	2358670	12930	12930	12930	12930	0
545	20250123	092800	2358670	12930	12930	12930	12930	0
546	20250123	092700	2358670	12930	12940	12940	12930	34
547	20250123	092600	1918740	12970	12970	12970	12970	0
548	20250123	092500	1918740	12970	12970	12970	12970	0
549	20250123	092400	1918740	12970	12970	12970	12970	0
550	20250123	092300	1918740	12970	12940	12970	12940	9
551	20250123	092200	1802250	12940	12940	12940	12940	0
552	20250123	092100	1802250	12940	12940	12940	12940	0
553	20250123	092000	1802250	12940	12940	12940	12940	0
554	20250123	091900	1802250	12940	12940	12940	12940	0
555	20250123	091800	1802250	12940	12940	12940	12940	0
556	20250123	091700	1802250	12940	12940	12940	12940	0
557	20250123	091600	1802250	12940	12940	12940	12940	0
558	20250123	091500	1802250	12940	12940	12940	12940	0
559	20250123	091400	1802250	12940	12940	12940	12940	0
560	20250123	091300	1802250	12940	12940	12940	12940	13
561	20250123	091200	1634030	12940	12950	12950	12940	22
562	20250123	091100	1349250	12950	12950	12950	12950	0
563	20250123	091000	1349250	12950	12950	12950	12950	0
564	20250123	090900	1349250	12950	12950	12950	12950	0
565	20250123	090800	1349250	12950	12970	12970	12950	2
566	20250123	090700	1323330	12950	12950	12950	12950	5
567	20250123	090600	1258580	12950	12950	12950	12950	0
568	20250123	090500	1258580	12950	12950	12950	12950	0
569	20250123	090400	1258580	12950	12970	12970	12950	33
570	20250123	090300	830880	12970	12970	12970	12970	0
571	20250123	090200	830880	12970	12970	12970	12970	0
572	20250123	090100	830880	12970	12980	12980	12970	39
573	20250123	090000	324680	12980	12990	12990	12980	25