KissMeData/006390/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	184800	57402510	13660	13660	13660	13660	61
3	20250107	184700	57402510	13660	13660	13660	13660	0
4	20250107	184600	57402510	13660	13660	13660	13660	0
5	20250107	184500	57402510	13660	13660	13660	13660	0
6	20250107	184400	57402510	13660	13660	13660	13660	0
7	20250107	184300	57402510	13660	13660	13660	13660	0
8	20250107	184200	57402510	13660	13660	13660	13660	0
9	20250107	184100	57402510	13660	13660	13660	13660	0
10	20250107	184000	57402510	13660	13660	13660	13660	0
11	20250107	183900	57402510	13660	13660	13660	13660	0
12	20250107	183800	57402510	13660	13660	13660	13660	0
13	20250107	183700	57402510	13660	13660	13660	13660	0
14	20250107	183600	57402510	13660	13660	13660	13660	0
15	20250107	183500	57402510	13660	13660	13660	13660	0
16	20250107	183400	57402510	13660	13660	13660	13660	0
17	20250107	183300	57402510	13660	13660	13660	13660	0
18	20250107	183200	57402510	13660	13660	13660	13660	0
19	20250107	183100	57402510	13660	13660	13660	13660	0
20	20250107	183000	57402510	13660	13660	13660	13660	0
21	20250107	182900	57402510	13660	13660	13660	13660	0
22	20250107	182800	57402510	13660	13660	13660	13660	0
23	20250107	182700	57402510	13660	13660	13660	13660	0
24	20250107	182600	57402510	13660	13660	13660	13660	0
25	20250107	182500	57402510	13660	13660	13660	13660	0
26	20250107	182400	57402510	13660	13660	13660	13660	0
27	20250107	182300	57402510	13660	13660	13660	13660	0
28	20250107	182200	57402510	13660	13660	13660	13660	0
29	20250107	182100	57402510	13660	13660	13660	13660	0
30	20250107	182000	57402510	13660	13660	13660	13660	0
31	20250107	181900	57402510	13660	13660	13660	13660	0
32	20250107	181800	57402510	13660	13660	13660	13660	61
33	20250107	181700	57402510	13660	13660	13660	13660	0
34	20250107	181600	57402510	13660	13660	13660	13660	0
35	20250107	181500	57402510	13660	13660	13660	13660	0
36	20250107	181400	57402510	13660	13660	13660	13660	0
37	20250107	181300	57402510	13660	13660	13660	13660	0
38	20250107	181200	57402510	13660	13660	13660	13660	0
39	20250107	181100	57402510	13660	13660	13660	13660	0
40	20250107	181000	57402510	13660	13660	13660	13660	0
41	20250107	180900	57402510	13660	13660	13660	13660	0
42	20250107	180800	57402510	13660	13660	13660	13660	0
43	20250107	180700	57402510	13660	13660	13660	13660	0
44	20250107	180600	57402510	13660	13660	13660	13660	0
45	20250107	180500	57402510	13660	13660	13660	13660	0
46	20250107	180400	57402510	13660	13660	13660	13660	0
47	20250107	180300	57402510	13660	13660	13660	13660	0
48	20250107	180200	57402510	13660	13660	13660	13660	0
49	20250107	180100	57402510	13660	13660	13660	13660	0
50	20250107	180000	57402510	13660	13660	13660	13660	0
51	20250107	175900	57402510	13660	13660	13660	13660	0
52	20250107	175800	57402510	13660	13660	13660	13660	0
53	20250107	175700	57402510	13660	13660	13660	13660	0
54	20250107	175600	57402510	13660	13660	13660	13660	0
55	20250107	175500	57402510	13660	13660	13660	13660	0
56	20250107	175400	57402510	13660	13660	13660	13660	0
57	20250107	175300	57402510	13660	13660	13660	13660	0
58	20250107	175200	57402510	13660	13660	13660	13660	0
59	20250107	175100	57402510	13660	13660	13660	13660	0
60	20250107	175000	57402510	13660	13660	13660	13660	0
61	20250107	174900	57402510	13660	13660	13660	13660	0
62	20250107	174800	57402510	13660	13660	13660	13660	61
63	20250107	174700	57402510	13660	13660	13660	13660	0
64	20250107	174600	57402510	13660	13660	13660	13660	0
65	20250107	174500	57402510	13660	13660	13660	13660	0
66	20250107	174400	57402510	13660	13660	13660	13660	0
67	20250107	174300	57402510	13660	13660	13660	13660	0
68	20250107	174200	57402510	13660	13660	13660	13660	0
69	20250107	174100	57402510	13660	13660	13660	13660	0
70	20250107	174000	57402510	13660	13660	13660	13660	0
71	20250107	173900	57402510	13660	13660	13660	13660	0
72	20250107	173800	57402510	13660	13660	13660	13660	0
73	20250107	173700	57402510	13660	13660	13660	13660	0
74	20250107	173600	57402510	13660	13660	13660	13660	0
75	20250107	173500	57402510	13660	13660	13660	13660	0
76	20250107	173400	57402510	13660	13660	13660	13660	0
77	20250107	173300	57402510	13660	13660	13660	13660	0
78	20250107	173200	57402510	13660	13660	13660	13660	0
79	20250107	173100	57402510	13660	13660	13660	13660	0
80	20250107	173000	57402510	13660	13660	13660	13660	0
81	20250107	172900	57402510	13660	13660	13660	13660	0
82	20250107	172800	57402510	13660	13660	13660	13660	0
83	20250107	172700	57402510	13660	13660	13660	13660	0
84	20250107	172600	57402510	13660	13660	13660	13660	0
85	20250107	172500	57402510	13660	13660	13660	13660	0
86	20250107	172400	57402510	13660	13660	13660	13660	0
87	20250107	172300	57402510	13660	13660	13660	13660	0
88	20250107	172200	57402510	13660	13660	13660	13660	0
89	20250107	172100	57402510	13660	13660	13660	13660	0
90	20250107	172000	57402510	13660	13660	13660	13660	0
91	20250107	171900	57402510	13660	13660	13660	13660	0
92	20250107	171800	57402510	13660	13660	13660	13660	61
93	20250107	171700	57402510	13660	13660	13660	13660	0
94	20250107	171600	57402510	13660	13660	13660	13660	0
95	20250107	171500	57402510	13660	13660	13660	13660	0
96	20250107	171400	57402510	13660	13660	13660	13660	0
97	20250107	171300	57402510	13660	13660	13660	13660	0
98	20250107	171200	57402510	13660	13660	13660	13660	0
99	20250107	171100	57402510	13660	13660	13660	13660	0
100	20250107	171000	57402510	13660	13660	13660	13660	0
101	20250107	170900	57402510	13660	13660	13660	13660	0
102	20250107	170800	57402510	13660	13660	13660	13660	0
103	20250107	170700	57402510	13660	13660	13660	13660	0
104	20250107	170600	57402510	13660	13660	13660	13660	0
105	20250107	170500	57402510	13660	13660	13660	13660	0
106	20250107	170400	57402510	13660	13660	13660	13660	0
107	20250107	170300	57402510	13660	13660	13660	13660	0
108	20250107	170200	57402510	13660	13660	13660	13660	0
109	20250107	170100	57402510	13660	13660	13660	13660	0
110	20250107	170000	57402510	13660	13660	13660	13660	0
111	20250107	165900	57402510	13660	13660	13660	13660	0
112	20250107	165800	57402510	13660	13660	13660	13660	0
113	20250107	165700	57402510	13660	13660	13660	13660	0
114	20250107	165600	57402510	13660	13660	13660	13660	0
115	20250107	165500	57402510	13660	13660	13660	13660	0
116	20250107	165400	57402510	13660	13660	13660	13660	0
117	20250107	165300	57402510	13660	13660	13660	13660	0
118	20250107	165200	57402510	13660	13660	13660	13660	0
119	20250107	165100	57402510	13660	13660	13660	13660	0
120	20250107	165000	57402510	13660	13660	13660	13660	0
121	20250107	164900	57402510	13660	13660	13660	13660	0
122	20250107	164800	57402510	13660	13660	13660	13660	61
123	20250107	164700	57402510	13660	13660	13660	13660	0
124	20250107	164600	57402510	13660	13660	13660	13660	0
125	20250107	164500	57402510	13660	13660	13660	13660	0
126	20250107	164400	57402510	13660	13660	13660	13660	0
127	20250107	164300	57402510	13660	13660	13660	13660	0
128	20250107	164200	57402510	13660	13660	13660	13660	0
129	20250107	164100	57402510	13660	13660	13660	13660	0
130	20250107	164000	57402510	13660	13660	13660	13660	0
131	20250107	163900	57402510	13660	13660	13660	13660	0
132	20250107	163800	57402510	13660	13660	13660	13660	0
133	20250107	163700	57402510	13660	13660	13660	13660	0
134	20250107	163600	57402510	13660	13660	13660	13660	0
135	20250107	163500	57402510	13660	13660	13660	13660	0
136	20250107	163400	57402510	13660	13660	13660	13660	0
137	20250107	163300	57402510	13660	13660	13660	13660	0
138	20250107	163200	57402510	13660	13660	13660	13660	0
139	20250107	163100	57402510	13660	13660	13660	13660	0
140	20250107	163000	57402510	13660	13660	13660	13660	0
141	20250107	162900	57402510	13660	13660	13660	13660	0
142	20250107	162800	57402510	13660	13660	13660	13660	0
143	20250107	162700	57402510	13660	13660	13660	13660	0
144	20250107	162600	57402510	13660	13660	13660	13660	0
145	20250107	162500	57402510	13660	13660	13660	13660	0
146	20250107	162400	57402510	13660	13660	13660	13660	0
147	20250107	162300	57402510	13660	13660	13660	13660	0
148	20250107	162200	57402510	13660	13660	13660	13660	0
149	20250107	162100	57402510	13660	13660	13660	13660	0
150	20250107	162000	57402510	13660	13660	13660	13660	0
151	20250107	161900	57402510	13660	13660	13660	13660	0
152	20250107	161800	57402510	13660	13660	13660	13660	61
153	20250107	161700	57402510	13660	13660	13660	13660	0
154	20250107	161600	57402510	13660	13660	13660	13660	0
155	20250107	161500	57402510	13660	13660	13660	13660	0
156	20250107	161400	57402510	13660	13660	13660	13660	0
157	20250107	161300	57402510	13660	13660	13660	13660	0
158	20250107	161200	57402510	13660	13660	13660	13660	0
159	20250107	161100	57402510	13660	13660	13660	13660	0
160	20250107	161000	57402510	13660	13660	13660	13660	0
161	20250107	160900	57402510	13660	13660	13660	13660	0
162	20250107	160800	57402510	13660	13660	13660	13660	0
163	20250107	160700	57402510	13660	13660	13660	13660	0
164	20250107	160600	57402510	13660	13660	13660	13660	0
165	20250107	160500	57402510	13660	13660	13660	13660	0
166	20250107	160400	57402510	13660	13660	13660	13660	0
167	20250107	160300	57402510	13660	13660	13660	13660	0
168	20250107	160200	57402510	13660	13660	13660	13660	0
169	20250107	160100	57402510	13660	13660	13660	13660	0
170	20250107	160000	57402510	13660	13660	13660	13660	0
171	20250107	155900	57402510	13660	13660	13660	13660	0
172	20250107	155800	57402510	13660	13660	13660	13660	0
173	20250107	155700	57402510	13660	13660	13660	13660	0
174	20250107	155600	57402510	13660	13660	13660	13660	0
175	20250107	155500	57402510	13660	13660	13660	13660	0
176	20250107	155400	57402510	13660	13660	13660	13660	0
177	20250107	155300	57402510	13660	13660	13660	13660	0
178	20250107	155200	57402510	13660	13660	13660	13660	0
179	20250107	155100	57402510	13660	13660	13660	13660	0
180	20250107	155000	57402510	13660	13660	13660	13660	0
181	20250107	154900	57402510	13660	13660	13660	13660	0
182	20250107	154800	57402510	13660	13660	13660	13660	61
183	20250107	154700	57402510	13660	13660	13660	13660	0
184	20250107	154600	57402510	13660	13660	13660	13660	0
185	20250107	154500	57402510	13660	13660	13660	13660	0
186	20250107	154400	57402510	13660	13660	13660	13660	0
187	20250107	154300	57402510	13660	13660	13660	13660	0
188	20250107	154200	57402510	13660	13660	13660	13660	0
189	20250107	154100	57402510	13660	13660	13660	13660	0
190	20250107	154000	57402510	13660	13660	13660	13660	0
191	20250107	153900	57402510	13660	13660	13660	13660	0
192	20250107	153800	57402510	13660	13660	13660	13660	0
193	20250107	153700	57402510	13660	13660	13660	13660	0
194	20250107	153600	57402510	13660	13660	13660	13660	0
195	20250107	153500	57402510	13660	13660	13660	13660	0
196	20250107	153400	57402510	13660	13660	13660	13660	0
197	20250107	153300	57402510	13660	13660	13660	13660	0
198	20250107	153200	57402510	13660	13660	13660	13660	0
199	20250107	153100	57402510	13660	13660	13660	13660	0
200	20250107	153000	57402510	13660	13660	13660	13660	61
201	20250107	152900	56569250	13630	13630	13630	13630	0
202	20250107	152800	56569250	13630	13630	13630	13630	0
203	20250107	152700	56569250	13630	13630	13630	13630	0
204	20250107	152600	56569250	13630	13630	13630	13630	0
205	20250107	152500	56569250	13630	13630	13630	13630	0
206	20250107	152400	56569250	13630	13630	13630	13630	0
207	20250107	152300	56569250	13630	13630	13630	13630	0
208	20250107	152200	56569250	13630	13630	13630	13630	0
209	20250107	152100	56569250	13630	13630	13630	13630	0
210	20250107	152000	56569250	13630	13630	13630	13630	0
211	20250107	151900	56569250	13630	13630	13630	13630	25
212	20250107	151800	56228500	13630	13630	13630	13630	1
213	20250107	151700	56214870	13620	13620	13620	13620	0
214	20250107	151600	56214870	13620	13620	13620	13620	0
215	20250107	151500	56214870	13620	13620	13620	13620	3
216	20250107	151400	56174010	13620	13620	13620	13620	0
217	20250107	151300	56174010	13620	13620	13620	13620	0
218	20250107	151200	56174010	13620	13620	13620	13620	0
219	20250107	151100	56174010	13620	13620	13620	13620	0
220	20250107	151000	56174010	13620	13620	13620	13620	1
221	20250107	150900	56160390	13620	13620	13620	13620	0
222	20250107	150800	56160390	13620	13620	13620	13620	0
223	20250107	150700	56160390	13620	13620	13620	13620	100
224	20250107	150600	54798390	13620	13620	13620	13620	0
225	20250107	150500	54798390	13620	13620	13620	13620	0
226	20250107	150400	54798390	13620	13620	13620	13620	0
227	20250107	150300	54798390	13620	13620	13620	13620	1
228	20250107	150200	54784770	13630	13630	13630	13630	0
229	20250107	150100	54784770	13630	13630	13630	13630	1
230	20250107	150000	54771140	13630	13630	13630	13630	5
231	20250107	145900	54702990	13630	13630	13630	13630	7
232	20250107	145800	54607580	13630	13630	13630	13630	2
233	20250107	145700	54580320	13630	13630	13630	13630	0
234	20250107	145600	54580320	13630	13630	13630	13630	2
235	20250107	145500	54553060	13630	13620	13630	13620	12
236	20250107	145400	54389590	13620	13620	13620	13620	0
237	20250107	145300	54389590	13620	13620	13620	13620	2
238	20250107	145200	54362350	13620	13630	13630	13620	18
239	20250107	145100	54117150	13630	13630	13630	13630	2
240	20250107	145000	54089890	13630	13630	13630	13630	0
241	20250107	144900	54089890	13630	13630	13630	13630	0
242	20250107	144800	54089890	13630	13630	13630	13630	5
243	20250107	144700	54021740	13630	13630	13630	13630	2
244	20250107	144600	53994480	13630	13630	13630	13630	0
245	20250107	144500	53994480	13630	13630	13630	13630	3
246	20250107	144400	53953590	13630	13630	13630	13630	6
247	20250107	144300	53871810	13630	13630	13630	13630	0
248	20250107	144200	53871810	13630	13630	13630	13630	0
249	20250107	144100	53871810	13630	13630	13630	13630	2
250	20250107	144000	53844550	13630	13630	13630	13630	4
251	20250107	143900	53790030	13630	13630	13630	13630	2
252	20250107	143800	53762770	13630	13630	13630	13630	0
253	20250107	143700	53762770	13630	13620	13630	13620	3
254	20250107	143600	53721890	13630	13630	13630	13630	0
255	20250107	143500	53721890	13630	13620	13630	13620	3
256	20250107	143400	53681020	13610	13610	13610	13610	3
257	20250107	143300	53640190	13630	13630	13630	13620	8
258	20250107	143200	53531170	13630	13630	13630	13630	0
259	20250107	143100	53531170	13630	13630	13630	13630	2
260	20250107	143000	53503910	13630	13630	13630	13630	0
261	20250107	142900	53503910	13630	13630	13630	13630	3
262	20250107	142800	53463020	13630	13630	13630	13630	1
263	20250107	142700	53449390	13640	13640	13640	13640	6
264	20250107	142600	53367550	13640	13640	13640	13640	0
265	20250107	142500	53367550	13640	13640	13640	13630	50
266	20250107	142400	52685560	13660	13660	13660	13660	0
267	20250107	142300	52685560	13660	13630	13660	13630	6
268	20250107	142200	52603670	13640	13660	13660	13640	19
269	20250107	142100	52344470	13660	13640	13660	13640	7
270	20250107	142000	52248880	13670	13650	13670	13650	2
271	20250107	141900	52221560	13660	13660	13660	13660	0
272	20250107	141800	52221560	13660	13650	13660	13650	6
273	20250107	141700	52139650	13650	13660	13670	13650	4
274	20250107	141600	52085010	13670	13650	13670	13650	29
275	20250107	141500	51689140	13650	13650	13650	13650	2
276	20250107	141400	51661840	13650	13660	13660	13650	78
277	20250107	141300	50597080	13650	13650	13650	13650	118
278	20250107	141200	48986380	13650	13640	13650	13640	71
279	20250107	141100	48017930	13640	13640	13640	13640	2
280	20250107	141000	47990650	13640	13640	13640	13640	5
281	20250107	140900	47922450	13640	13640	13640	13640	2
282	20250107	140800	47895170	13640	13640	13640	13640	0
283	20250107	140700	47895170	13640	13640	13640	13640	0
284	20250107	140600	47895170	13640	13640	13640	13640	5
285	20250107	140500	47826970	13630	13630	13630	13630	20
286	20250107	140400	47554370	13640	13640	13640	13640	2
287	20250107	140300	47527090	13630	13640	13640	13630	3
288	20250107	140200	47486180	13640	13640	13640	13640	5
289	20250107	140100	47417980	13630	13630	13630	13630	7
290	20250107	140000	47322570	13630	13630	13630	13630	74
291	20250107	135900	46313950	13630	13630	13640	13630	5
292	20250107	135800	46245770	13640	13620	13640	13620	2
293	20250107	135700	46218510	13630	13620	13630	13620	3
294	20250107	135600	46177630	13640	13620	13640	13620	2
295	20250107	135500	46150370	13630	13620	13640	13620	5
296	20250107	135400	46082230	13610	13620	13640	13610	10
297	20250107	135300	45946020	13640	13640	13640	13640	0
298	20250107	135200	45946020	13640	13630	13640	13620	99
299	20250107	135100	44596660	13640	13640	13650	13640	9
300	20250107	135000	44473840	13650	13650	13650	13650	0
301	20250107	134900	44473840	13650	13650	13650	13650	0
302	20250107	134800	44473840	13650	13640	13650	13640	2
303	20250107	134700	44446550	13650	13640	13650	13640	6
304	20250107	134600	44364660	13650	13640	13650	13640	14
305	20250107	134500	44173680	13640	13640	13640	13640	3
306	20250107	134400	44132760	13640	13640	13650	13640	4
307	20250107	134300	44078190	13640	13640	13640	13640	5
308	20250107	134200	44009990	13640	13640	13640	13640	0
309	20250107	134100	44009990	13640	13630	13640	13630	54
310	20250107	134000	43273450	13630	13630	13630	13630	9
311	20250107	133900	43150780	13630	13630	13630	13630	1
312	20250107	133800	43137150	13630	13630	13630	13630	2
313	20250107	133700	43109890	13630	13630	13630	13630	0
314	20250107	133600	43109890	13630	13630	13630	13630	4
315	20250107	133500	43055370	13630	13630	13630	13630	1
316	20250107	133400	43041740	13630	13630	13630	13630	1
317	20250107	133300	43028110	13640	13640	13640	13640	0
318	20250107	133200	43028110	13640	13640	13640	13630	8
319	20250107	133100	42919000	13640	13640	13640	13640	1
320	20250107	133000	42905360	13640	13640	13640	13640	0
321	20250107	132900	42905360	13640	13640	13640	13640	0
322	20250107	132800	42905360	13640	13640	13640	13630	8
323	20250107	132700	42796250	13640	13640	13640	13640	0
324	20250107	132600	42796250	13640	13640	13640	13640	2
325	20250107	132500	42768970	13640	13640	13640	13640	1
326	20250107	132400	42755330	13640	13640	13640	13640	3
327	20250107	132300	42714410	13640	13640	13640	13640	1
328	20250107	132200	42700770	13640	13640	13640	13640	2
329	20250107	132100	42673490	13640	13640	13640	13640	5
330	20250107	132000	42605290	13630	13630	13630	13630	1
331	20250107	131900	42591660	13630	13630	13640	13630	9
332	20250107	131800	42468920	13640	13640	13640	13640	0
333	20250107	131700	42468920	13640	13630	13640	13630	6
334	20250107	131600	42387090	13630	13630	13630	13630	0
335	20250107	131500	42387090	13630	13630	13630	13630	3
336	20250107	131400	42346200	13630	13630	13630	13630	3
337	20250107	131300	42305310	13630	13630	13630	13630	4
338	20250107	131200	42250790	13620	13620	13620	13620	0
339	20250107	131100	42250790	13620	13620	13620	13620	5
340	20250107	131000	42182690	13620	13620	13620	13620	0
341	20250107	130900	42182690	13620	13620	13620	13620	8
342	20250107	130800	42073730	13620	13620	13620	13620	2
343	20250107	130700	42046490	13620	13620	13630	13620	4
344	20250107	130600	41992000	13610	13620	13640	13610	10
345	20250107	130500	41855710	13630	13630	13630	13630	0
346	20250107	130400	41855710	13630	13630	13630	13630	0
347	20250107	130300	41855710	13630	13620	13630	13620	4
348	20250107	130200	41801220	13640	13620	13640	13620	8
349	20250107	130100	41692180	13630	13630	13630	13630	0
350	20250107	130000	41692180	13630	13630	13630	13630	0
351	20250107	125900	41692180	13630	13630	13630	13630	0
352	20250107	125800	41692180	13630	13630	13640	13620	8
353	20250107	125700	41583130	13630	13620	13630	13620	2
354	20250107	125600	41555880	13630	13620	13630	13620	3
355	20250107	125500	41515000	13630	13630	13630	13630	0
356	20250107	125400	41515000	13630	13630	13640	13630	5
357	20250107	125300	41446820	13620	13620	13620	13620	0
358	20250107	125200	41446820	13620	13620	13620	13620	0
359	20250107	125100	41446820	13620	13620	13620	13620	2
360	20250107	125000	41419580	13630	13620	13630	13620	13
361	20250107	124900	41242430	13630	13630	13630	13630	0
362	20250107	124800	41242430	13630	13630	13630	13630	0
363	20250107	124700	41242430	13630	13620	13630	13620	5
364	20250107	124600	41174290	13630	13630	13630	13630	0
365	20250107	124500	41174290	13630	13610	13630	13610	2
366	20250107	124400	41147050	13620	13620	13630	13610	5
367	20250107	124300	41078940	13630	13620	13630	13610	7
368	20250107	124200	40983570	13620	13620	13620	13620	0
369	20250107	124100	40983570	13620	13610	13620	13610	2
370	20250107	124000	40956340	13610	13610	13610	13610	1
371	20250107	123900	40942730	13620	13620	13630	13610	9
372	20250107	123800	40820150	13620	13610	13620	13610	2
373	20250107	123700	40792920	13610	13630	13630	13610	8
374	20250107	123600	40683990	13610	13610	13610	13610	1
375	20250107	123500	40670380	13620	13610	13620	13610	6
376	20250107	123400	40588670	13620	13610	13630	13610	6
377	20250107	123300	40506970	13620	13600	13620	13600	2
378	20250107	123200	40479750	13630	13630	13630	13630	2
379	20250107	123100	40452490	13630	13600	13630	13600	4
380	20250107	123000	40398030	13600	13600	13600	13600	0
381	20250107	122900	40398030	13600	13600	13600	13600	0
382	20250107	122800	40398030	13600	13610	13620	13600	9
383	20250107	122700	40275520	13600	13600	13600	13600	0
384	20250107	122600	40275520	13600	13600	13600	13600	3
385	20250107	122500	40234720	13610	13600	13610	13600	132
386	20250107	122400	38439500	13610	13610	13610	13610	5
387	20250107	122300	38371450	13620	13620	13620	13620	0
388	20250107	122200	38371450	13620	13620	13620	13620	0
389	20250107	122100	38371450	13620	13610	13620	13610	8
390	20250107	122000	38262500	13620	13610	13620	13610	9
391	20250107	121900	38140000	13620	13610	13620	13610	3
392	20250107	121800	38099160	13610	13610	13610	13610	0
393	20250107	121700	38099160	13610	13610	13620	13610	240
394	20250107	121600	34832750	13620	13620	13620	13620	4
395	20250107	121500	34778270	13620	13620	13620	13620	1
396	20250107	121400	34764650	13630	13620	13630	13620	4
397	20250107	121300	34710140	13610	13630	13630	13610	3
398	20250107	121200	34669280	13630	13620	13630	13620	18
399	20250107	121100	34424080	13620	13620	13620	13620	1
400	20250107	121000	34410460	13620	13620	13620	13620	0
401	20250107	120900	34410460	13620	13620	13630	13620	5
402	20250107	120800	34342330	13620	13620	13620	13620	16
403	20250107	120700	34124410	13630	13630	13630	13630	2
404	20250107	120600	34097150	13630	13630	13630	13630	0
405	20250107	120500	34097150	13630	13630	13630	13630	5
406	20250107	120400	34029000	13630	13630	13630	13630	0
407	20250107	120300	34029000	13630	13630	13630	13630	0
408	20250107	120200	34029000	13630	13630	13630	13630	2
409	20250107	120100	34001740	13630	13630	13630	13630	8
410	20250107	120000	33892700	13630	13630	13630	13630	0
411	20250107	115900	33892700	13630	13630	13630	13630	91
412	20250107	115800	32652370	13640	13640	13640	13640	0
413	20250107	115700	32652370	13640	13640	13640	13640	5
414	20250107	115600	32584170	13640	13640	13640	13640	2
415	20250107	115500	32556890	13640	13640	13640	13640	2
416	20250107	115400	32529610	13640	13640	13640	13640	3
417	20250107	115300	32488690	13640	13640	13640	13640	3
418	20250107	115200	32447770	13630	13630	13630	13630	1
419	20250107	115100	32434140	13630	13630	13630	13630	3
420	20250107	115000	32393250	13630	13630	13630	13620	4
421	20250107	114900	32338740	13630	13630	13630	13630	3
422	20250107	114800	32297850	13630	13630	13630	13630	0
423	20250107	114700	32297850	13630	13630	13630	13630	0
424	20250107	114600	32297850	13630	13620	13630	13620	6
425	20250107	114500	32216080	13630	13620	13630	13620	56
426	20250107	114400	31453350	13610	13610	13610	13610	1
427	20250107	114300	31439740	13620	13610	13620	13610	4
428	20250107	114200	31385270	13620	13610	13620	13610	7
429	20250107	114100	31289950	13620	13620	13620	13620	0
430	20250107	114000	31289950	13620	13620	13620	13620	0
431	20250107	113900	31289950	13620	13620	13620	13620	0
432	20250107	113800	31289950	13620	13610	13620	13610	5
433	20250107	113700	31221890	13610	13610	13620	13610	5
434	20250107	113600	31153820	13620	13620	13620	13610	3
435	20250107	113500	31112970	13610	13620	13620	13610	5
436	20250107	113400	31044880	13620	13620	13620	13610	3
437	20250107	113300	31004030	13620	13620	13620	13620	0
438	20250107	113200	31004030	13620	13620	13620	13620	0
439	20250107	113100	31004030	13620	13620	13620	13620	8
440	20250107	113000	30895070	13620	13620	13620	13620	0
441	20250107	112900	30895070	13620	13620	13620	13620	0
442	20250107	112800	30895070	13620	13620	13620	13620	1
443	20250107	112700	30881450	13620	13620	13620	13620	4
444	20250107	112600	30826970	13620	13610	13620	13600	89
445	20250107	112500	29616040	13620	13620	13620	13620	4
446	20250107	112400	29561560	13620	13620	13620	13620	0
447	20250107	112300	29561560	13620	13620	13620	13620	5
448	20250107	112200	29493460	13620	13620	13620	13620	0
449	20250107	112100	29493460	13620	13620	13620	13620	0
450	20250107	112000	29493460	13620	13630	13630	13620	250
451	20250107	111900	26088420	13640	13640	13640	13640	9
452	20250107	111800	25965660	13640	13640	13640	13640	1
453	20250107	111700	25952020	13640	13640	13640	13640	0
454	20250107	111600	25952020	13640	13640	13640	13640	5
455	20250107	111500	25883820	13640	13640	13640	13640	0
456	20250107	111400	25883820	13640	13640	13640	13640	0
457	20250107	111300	25883820	13640	13640	13640	13640	5
458	20250107	111200	25815620	13630	13640	13640	13630	7
459	20250107	111100	25720150	13640	13640	13640	13640	0
460	20250107	111000	25720150	13640	13640	13640	13640	0
461	20250107	110900	25720150	13640	13640	13640	13640	0
462	20250107	110800	25720150	13640	13640	13640	13640	4
463	20250107	110700	25665590	13640	13640	13640	13640	2
464	20250107	110600	25638310	13640	13640	13640	13640	2
465	20250107	110500	25611030	13640	13640	13640	13640	0
466	20250107	110400	25611030	13640	13640	13640	13640	4
467	20250107	110300	25556470	13640	13640	13640	13640	0
468	20250107	110200	25556470	13640	13640	13640	13640	0
469	20250107	110100	25556470	13640	13640	13640	13640	2
470	20250107	110000	25529190	13630	13630	13630	13630	6
471	20250107	105900	25447410	13630	13630	13630	13630	3
472	20250107	105800	25406520	13630	13630	13630	13630	0
473	20250107	105700	25406520	13630	13630	13630	13630	5
474	20250107	105600	25338370	13630	13640	13640	13630	2
475	20250107	105500	25311100	13640	13640	13640	13630	7
476	20250107	105400	25215660	13640	13640	13640	13640	2
477	20250107	105300	25188380	13640	13640	13640	13640	6
478	20250107	105200	25106540	13640	13640	13640	13630	3
479	20250107	105100	25065630	13630	13630	13640	13630	3
480	20250107	105000	25024730	13640	13640	13640	13640	0
481	20250107	104900	25024730	13640	13640	13640	13630	11
482	20250107	104800	24874720	13630	13630	13630	13630	4
483	20250107	104700	24820200	13630	13630	13630	13630	0
484	20250107	104600	24820200	13630	13630	13630	13630	0
485	20250107	104500	24820200	13630	13630	13630	13630	4
486	20250107	104400	24765680	13630	13630	13630	13630	0
487	20250107	104300	24765680	13630	13630	13630	13630	0
488	20250107	104200	24765680	13630	13640	13640	13630	71
489	20250107	104100	23797920	13640	13640	13640	13640	41
490	20250107	104000	23238680	13640	13640	13640	13640	0
491	20250107	103900	23238680	13640	13640	13640	13640	1
492	20250107	103800	23225040	13640	13640	13640	13640	98
493	20250107	103700	21888320	13640	13640	13640	13640	0
494	20250107	103600	21888320	13640	13630	13640	13630	25
495	20250107	103500	21547520	13640	13640	13640	13640	0
496	20250107	103400	21547520	13640	13640	13640	13640	3
497	20250107	103300	21506600	13630	13630	13630	13630	1
498	20250107	103200	21492970	13640	13640	13640	13640	0
499	20250107	103100	21492970	13640	13640	13640	13640	0
500	20250107	103000	21492970	13640	13640	13640	13640	8
501	20250107	102900	21383850	13630	13630	13630	13630	7
502	20250107	102800	21288440	13630	13630	13630	13630	0
503	20250107	102700	21288440	13630	13630	13630	13630	0
504	20250107	102600	21288440	13630	13600	13630	13600	76
505	20250107	102500	20254770	13600	13620	13620	13600	118
506	20250107	102400	18648690	13640	13630	13640	13630	12
507	20250107	102300	18485050	13640	13620	13640	13620	46
508	20250107	102200	17858470	13620	13620	13620	13620	4
509	20250107	102100	17803990	13620	13620	13620	13620	0
510	20250107	102000	17803990	13620	13620	13620	13620	0
511	20250107	101900	17803990	13620	13620	13620	13620	6
512	20250107	101800	17722270	13620	13620	13620	13620	4
513	20250107	101700	17667790	13620	13620	13620	13620	0
514	20250107	101600	17667790	13620	13620	13620	13620	0
515	20250107	101500	17667790	13620	13620	13620	13620	5
516	20250107	101400	17599690	13620	13620	13620	13620	9
517	20250107	101300	17477110	13620	13620	13620	13620	0
518	20250107	101200	17477110	13620	13610	13620	13610	9
519	20250107	101100	17354560	13620	13610	13620	13610	17
520	20250107	101000	17123140	13610	13610	13620	13610	7
521	20250107	100900	17027840	13620	13620	13620	13620	1
522	20250107	100800	17014220	13610	13610	13620	13610	3
523	20250107	100700	16973380	13620	13610	13620	13610	7
524	20250107	100600	16878100	13600	13610	13610	13600	6
525	20250107	100500	16796460	13610	13610	13610	13610	0
526	20250107	100400	16796460	13610	13610	13610	13610	7
527	20250107	100300	16701190	13610	13610	13610	13610	1
528	20250107	100200	16687580	13610	13610	13610	13610	4
529	20250107	100100	16633140	13610	13610	13610	13610	0
530	20250107	100000	16633140	13610	13610	13610	13610	11
531	20250107	095900	16483430	13600	13600	13600	13600	0
532	20250107	095800	16483430	13600	13600	13600	13600	0
533	20250107	095700	16483430	13600	13600	13600	13600	0
534	20250107	095600	16483430	13600	13600	13600	13600	0
535	20250107	095500	16483430	13600	13600	13600	13600	19
536	20250107	095400	16225030	13610	13610	13610	13610	1
537	20250107	095300	16211420	13610	13610	13610	13610	0
538	20250107	095200	16211420	13610	13610	13610	13610	0
539	20250107	095100	16211420	13610	13610	13610	13610	0
540	20250107	095000	16211420	13610	13610	13610	13610	1
541	20250107	094900	16197810	13610	13610	13610	13610	0
542	20250107	094800	16197810	13610	13610	13610	13610	0
543	20250107	094700	16197810	13610	13610	13610	13610	1
544	20250107	094600	16184200	13610	13610	13610	13610	1
545	20250107	094500	16170590	13610	13610	13610	13610	0
546	20250107	094400	16170590	13610	13610	13610	13610	0
547	20250107	094300	16170590	13610	13610	13610	13610	0
548	20250107	094200	16170590	13610	13610	13610	13610	0
549	20250107	094100	16170590	13610	13610	13610	13610	222
550	20250107	094000	13149170	13620	13620	13620	13620	0
551	20250107	093900	13149170	13620	13620	13620	13620	6
552	20250107	093800	13067450	13620	13620	13620	13620	0
553	20250107	093700	13067450	13620	13620	13620	13620	3
554	20250107	093600	13026590	13620	13620	13620	13620	0
555	20250107	093500	13026590	13620	13620	13620	13620	0
556	20250107	093400	13026590	13620	13610	13620	13610	12
557	20250107	093300	12863160	13610	13610	13610	13610	1
558	20250107	093200	12849550	13610	13610	13610	13610	1
559	20250107	093100	12835940	13620	13610	13620	13610	2
560	20250107	093000	12808710	13600	13610	13610	13600	7
561	20250107	092900	12713490	13620	13620	13620	13620	2
562	20250107	092800	12686250	13620	13610	13620	13610	2
563	20250107	092700	12659020	13610	13610	13610	13610	2
564	20250107	092600	12631800	13620	13620	13620	13620	0
565	20250107	092500	12631800	13620	13620	13620	13620	3
566	20250107	092400	12590940	13620	13620	13620	13620	256
567	20250107	092300	9104220	13620	13600	13620	13600	10
568	20250107	092200	8968060	13600	13600	13600	13600	8
569	20250107	092100	8859260	13600	13600	13600	13590	374
570	20250107	092000	3773470	13590	13590	13590	13590	0
571	20250107	091900	3773470	13590	13590	13590	13590	0
572	20250107	091800	3773470	13590	13590	13590	13590	84
573	20250107	091700	2631910	13590	13590	13590	13580	12
574	20250107	091600	2468850	13570	13590	13590	13570	9
575	20250107	091500	2346600	13580	13570	13580	13570	2
576	20250107	091400	2319450	13560	13590	13590	13560	6
577	20250107	091300	2238030	13600	13600	13600	13600	0
578	20250107	091200	2238030	13600	13600	13600	13600	0
579	20250107	091100	2238030	13600	13600	13600	13600	1
580	20250107	091000	2224430	13600	13600	13600	13600	4
581	20250107	090900	2170030	13600	13600	13600	13600	0
582	20250107	090800	2170030	13600	13590	13600	13590	2
583	20250107	090700	2142840	13600	13600	13600	13600	0
584	20250107	090600	2142840	13600	13600	13600	13600	0
585	20250107	090500	2142840	13600	13600	13600	13600	1
586	20250107	090400	2129240	13600	13600	13600	13600	0
587	20250107	090300	2129240	13600	13600	13600	13600	0
588	20250107	090200	2129240	13600	13600	13600	13600	0
589	20250107	090100	2129240	13600	13600	13600	13600	8
590	20250107	090000	2020440	13560	13560	13560	13560	149