KissMeData/006390/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	184800	56346750	13600	13600	13600	13600	47
3	20250109	184700	56346750	13600	13600	13600	13600	0
4	20250109	184600	56346750	13600	13600	13600	13600	0
5	20250109	184500	56346750	13600	13600	13600	13600	0
6	20250109	184400	56346750	13600	13600	13600	13600	0
7	20250109	184300	56346750	13600	13600	13600	13600	0
8	20250109	184200	56346750	13600	13600	13600	13600	0
9	20250109	184100	56346750	13600	13600	13600	13600	0
10	20250109	184000	56346750	13600	13600	13600	13600	0
11	20250109	183900	56346750	13600	13600	13600	13600	0
12	20250109	183800	56346750	13600	13600	13600	13600	0
13	20250109	183700	56346750	13600	13600	13600	13600	0
14	20250109	183600	56346750	13600	13600	13600	13600	0
15	20250109	183500	56346750	13600	13600	13600	13600	0
16	20250109	183400	56346750	13600	13600	13600	13600	0
17	20250109	183300	56346750	13600	13600	13600	13600	0
18	20250109	183200	56346750	13600	13600	13600	13600	0
19	20250109	183100	56346750	13600	13600	13600	13600	0
20	20250109	183000	56346750	13600	13600	13600	13600	0
21	20250109	182900	56346750	13600	13600	13600	13600	0
22	20250109	182800	56346750	13600	13600	13600	13600	0
23	20250109	182700	56346750	13600	13600	13600	13600	0
24	20250109	182600	56346750	13600	13600	13600	13600	0
25	20250109	182500	56346750	13600	13600	13600	13600	0
26	20250109	182400	56346750	13600	13600	13600	13600	0
27	20250109	182300	56346750	13600	13600	13600	13600	0
28	20250109	182200	56346750	13600	13600	13600	13600	0
29	20250109	182100	56346750	13600	13600	13600	13600	0
30	20250109	182000	56346750	13600	13600	13600	13600	0
31	20250109	181900	56346750	13600	13600	13600	13600	0
32	20250109	181800	56346750	13600	13600	13600	13600	47
33	20250109	181700	56346750	13600	13600	13600	13600	0
34	20250109	181600	56346750	13600	13600	13600	13600	0
35	20250109	181500	56346750	13600	13600	13600	13600	0
36	20250109	181400	56346750	13600	13600	13600	13600	0
37	20250109	181300	56346750	13600	13600	13600	13600	0
38	20250109	181200	56346750	13600	13600	13600	13600	0
39	20250109	181100	56346750	13600	13600	13600	13600	0
40	20250109	181000	56346750	13600	13600	13600	13600	0
41	20250109	180900	56346750	13600	13600	13600	13600	0
42	20250109	180800	56346750	13600	13600	13600	13600	0
43	20250109	180700	56346750	13600	13600	13600	13600	0
44	20250109	180600	56346750	13600	13600	13600	13600	0
45	20250109	180500	56346750	13600	13600	13600	13600	0
46	20250109	180400	56346750	13600	13600	13600	13600	0
47	20250109	180300	56346750	13600	13600	13600	13600	0
48	20250109	180200	56346750	13600	13600	13600	13600	0
49	20250109	180100	56346750	13600	13600	13600	13600	0
50	20250109	180000	56346750	13600	13600	13600	13600	0
51	20250109	175900	56346750	13600	13600	13600	13600	0
52	20250109	175800	56346750	13600	13600	13600	13600	0
53	20250109	175700	56346750	13600	13600	13600	13600	0
54	20250109	175600	56346750	13600	13600	13600	13600	0
55	20250109	175500	56346750	13600	13600	13600	13600	0
56	20250109	175400	56346750	13600	13600	13600	13600	0
57	20250109	175300	56346750	13600	13600	13600	13600	0
58	20250109	175200	56346750	13600	13600	13600	13600	0
59	20250109	175100	56346750	13600	13600	13600	13600	0
60	20250109	175000	56346750	13600	13600	13600	13600	0
61	20250109	174900	56346750	13600	13600	13600	13600	0
62	20250109	174800	56346750	13600	13600	13600	13600	47
63	20250109	174700	56346750	13600	13600	13600	13600	0
64	20250109	174600	56346750	13600	13600	13600	13600	0
65	20250109	174500	56346750	13600	13600	13600	13600	0
66	20250109	174400	56346750	13600	13600	13600	13600	0
67	20250109	174300	56346750	13600	13600	13600	13600	0
68	20250109	174200	56346750	13600	13600	13600	13600	0
69	20250109	174100	56346750	13600	13600	13600	13600	0
70	20250109	174000	56346750	13600	13600	13600	13600	0
71	20250109	173900	56346750	13600	13600	13600	13600	0
72	20250109	173800	56346750	13600	13600	13600	13600	0
73	20250109	173700	56346750	13600	13600	13600	13600	0
74	20250109	173600	56346750	13600	13600	13600	13600	0
75	20250109	173500	56346750	13600	13600	13600	13600	0
76	20250109	173400	56346750	13600	13600	13600	13600	0
77	20250109	173300	56346750	13600	13600	13600	13600	0
78	20250109	173200	56346750	13600	13600	13600	13600	0
79	20250109	173100	56346750	13600	13600	13600	13600	0
80	20250109	173000	56346750	13600	13600	13600	13600	0
81	20250109	172900	56346750	13600	13600	13600	13600	0
82	20250109	172800	56346750	13600	13600	13600	13600	0
83	20250109	172700	56346750	13600	13600	13600	13600	0
84	20250109	172600	56346750	13600	13600	13600	13600	0
85	20250109	172500	56346750	13600	13600	13600	13600	0
86	20250109	172400	56346750	13600	13600	13600	13600	0
87	20250109	172300	56346750	13600	13600	13600	13600	0
88	20250109	172200	56346750	13600	13600	13600	13600	0
89	20250109	172100	56346750	13600	13600	13600	13600	0
90	20250109	172000	56346750	13600	13600	13600	13600	0
91	20250109	171900	56346750	13600	13600	13600	13600	0
92	20250109	171800	56346750	13600	13600	13600	13600	47
93	20250109	171700	56346750	13600	13600	13600	13600	0
94	20250109	171600	56346750	13600	13600	13600	13600	0
95	20250109	171500	56346750	13600	13600	13600	13600	0
96	20250109	171400	56346750	13600	13600	13600	13600	0
97	20250109	171300	56346750	13600	13600	13600	13600	0
98	20250109	171200	56346750	13600	13600	13600	13600	0
99	20250109	171100	56346750	13600	13600	13600	13600	0
100	20250109	171000	56346750	13600	13600	13600	13600	0
101	20250109	170900	56346750	13600	13600	13600	13600	0
102	20250109	170800	56346750	13600	13600	13600	13600	0
103	20250109	170700	56346750	13600	13600	13600	13600	0
104	20250109	170600	56346750	13600	13600	13600	13600	0
105	20250109	170500	56346750	13600	13600	13600	13600	0
106	20250109	170400	56346750	13600	13600	13600	13600	0
107	20250109	170300	56346750	13600	13600	13600	13600	0
108	20250109	170200	56346750	13600	13600	13600	13600	0
109	20250109	170100	56346750	13600	13600	13600	13600	0
110	20250109	170000	56346750	13600	13600	13600	13600	0
111	20250109	165900	56346750	13600	13600	13600	13600	0
112	20250109	165800	56346750	13600	13600	13600	13600	0
113	20250109	165700	56346750	13600	13600	13600	13600	0
114	20250109	165600	56346750	13600	13600	13600	13600	0
115	20250109	165500	56346750	13600	13600	13600	13600	0
116	20250109	165400	56346750	13600	13600	13600	13600	0
117	20250109	165300	56346750	13600	13600	13600	13600	0
118	20250109	165200	56346750	13600	13600	13600	13600	0
119	20250109	165100	56346750	13600	13600	13600	13600	0
120	20250109	165000	56346750	13600	13600	13600	13600	0
121	20250109	164900	56346750	13600	13600	13600	13600	0
122	20250109	164800	56346750	13600	13600	13600	13600	47
123	20250109	164700	56346750	13600	13600	13600	13600	0
124	20250109	164600	56346750	13600	13600	13600	13600	0
125	20250109	164500	56346750	13600	13600	13600	13600	0
126	20250109	164400	56346750	13600	13600	13600	13600	0
127	20250109	164300	56346750	13600	13600	13600	13600	0
128	20250109	164200	56346750	13600	13600	13600	13600	0
129	20250109	164100	56346750	13600	13600	13600	13600	0
130	20250109	164000	56346750	13600	13600	13600	13600	0
131	20250109	163900	56346750	13600	13600	13600	13600	0
132	20250109	163800	56346750	13600	13600	13600	13600	0
133	20250109	163700	56346750	13600	13600	13600	13600	0
134	20250109	163600	56346750	13600	13600	13600	13600	0
135	20250109	163500	56346750	13600	13600	13600	13600	0
136	20250109	163400	56346750	13600	13600	13600	13600	0
137	20250109	163300	56346750	13600	13600	13600	13600	0
138	20250109	163200	56346750	13600	13600	13600	13600	0
139	20250109	163100	56346750	13600	13600	13600	13600	0
140	20250109	163000	56346750	13600	13600	13600	13600	0
141	20250109	162900	56346750	13600	13600	13600	13600	0
142	20250109	162800	56346750	13600	13600	13600	13600	0
143	20250109	162700	56346750	13600	13600	13600	13600	0
144	20250109	162600	56346750	13600	13600	13600	13600	0
145	20250109	162500	56346750	13600	13600	13600	13600	0
146	20250109	162400	56346750	13600	13600	13600	13600	0
147	20250109	162300	56346750	13600	13600	13600	13600	0
148	20250109	162200	56346750	13600	13600	13600	13600	0
149	20250109	162100	56346750	13600	13600	13600	13600	0
150	20250109	162000	56346750	13600	13600	13600	13600	0
151	20250109	161900	56346750	13600	13600	13600	13600	0
152	20250109	161800	56346750	13600	13600	13600	13600	47
153	20250109	161700	56346750	13600	13600	13600	13600	0
154	20250109	161600	56346750	13600	13600	13600	13600	0
155	20250109	161500	56346750	13600	13600	13600	13600	0
156	20250109	161400	56346750	13600	13600	13600	13600	0
157	20250109	161300	56346750	13600	13600	13600	13600	0
158	20250109	161200	56346750	13600	13600	13600	13600	0
159	20250109	161100	56346750	13600	13600	13600	13600	0
160	20250109	161000	56346750	13600	13600	13600	13600	0
161	20250109	160900	56346750	13600	13600	13600	13600	0
162	20250109	160800	56346750	13600	13600	13600	13600	0
163	20250109	160700	56346750	13600	13600	13600	13600	0
164	20250109	160600	56346750	13600	13600	13600	13600	0
165	20250109	160500	56346750	13600	13600	13600	13600	0
166	20250109	160400	56346750	13600	13600	13600	13600	0
167	20250109	160300	56346750	13600	13600	13600	13600	0
168	20250109	160200	56346750	13600	13600	13600	13600	0
169	20250109	160100	56346750	13600	13600	13600	13600	0
170	20250109	160000	56346750	13600	13600	13600	13600	0
171	20250109	155900	56346750	13600	13600	13600	13600	0
172	20250109	155800	56346750	13600	13600	13600	13600	0
173	20250109	155700	56346750	13600	13600	13600	13600	0
174	20250109	155600	56346750	13600	13600	13600	13600	0
175	20250109	155500	56346750	13600	13600	13600	13600	0
176	20250109	155400	56346750	13600	13600	13600	13600	0
177	20250109	155300	56346750	13600	13600	13600	13600	0
178	20250109	155200	56346750	13600	13600	13600	13600	0
179	20250109	155100	56346750	13600	13600	13600	13600	0
180	20250109	155000	56346750	13600	13600	13600	13600	0
181	20250109	154900	56346750	13600	13600	13600	13600	0
182	20250109	154800	56346750	13600	13600	13600	13600	47
183	20250109	154700	56346750	13600	13600	13600	13600	0
184	20250109	154600	56346750	13600	13600	13600	13600	0
185	20250109	154500	56346750	13600	13600	13600	13600	0
186	20250109	154400	56346750	13600	13600	13600	13600	0
187	20250109	154300	56346750	13600	13600	13600	13600	0
188	20250109	154200	56346750	13600	13600	13600	13600	0
189	20250109	154100	56346750	13600	13600	13600	13600	0
190	20250109	154000	56346750	13600	13600	13600	13600	0
191	20250109	153900	56346750	13600	13600	13600	13600	0
192	20250109	153800	56346750	13600	13600	13600	13600	0
193	20250109	153700	56346750	13600	13600	13600	13600	0
194	20250109	153600	56346750	13600	13600	13600	13600	0
195	20250109	153500	56346750	13600	13600	13600	13600	0
196	20250109	153400	56346750	13600	13600	13600	13600	0
197	20250109	153300	56346750	13600	13600	13600	13600	0
198	20250109	153200	56346750	13600	13600	13600	13600	0
199	20250109	153100	56346750	13600	13600	13600	13600	0
200	20250109	153000	56346750	13600	13600	13600	13600	47
201	20250109	152900	55707550	13530	13530	13530	13530	0
202	20250109	152800	55707550	13530	13530	13530	13530	0
203	20250109	152700	55707550	13530	13530	13530	13530	0
204	20250109	152600	55707550	13530	13530	13530	13530	0
205	20250109	152500	55707550	13530	13530	13530	13530	0
206	20250109	152400	55707550	13530	13530	13530	13530	0
207	20250109	152300	55707550	13530	13530	13530	13530	0
208	20250109	152200	55707550	13530	13530	13530	13530	0
209	20250109	152100	55707550	13530	13530	13530	13530	0
210	20250109	152000	55707550	13530	13530	13530	13530	0
211	20250109	151900	55707550	13530	13550	13550	13530	5
212	20250109	151800	55639880	13550	13550	13550	13550	0
213	20250109	151700	55639880	13550	13550	13550	13550	5
214	20250109	151600	55572130	13530	13530	13530	13530	0
215	20250109	151500	55572130	13530	13530	13530	13530	0
216	20250109	151400	55572130	13530	13550	13560	13530	45
217	20250109	151300	54963170	13550	13550	13550	13550	0
218	20250109	151200	54963170	13550	13550	13550	13550	3
219	20250109	151100	54922520	13530	13530	13530	13530	0
220	20250109	151000	54922520	13530	13530	13530	13530	1
221	20250109	150900	54908990	13540	13540	13540	13540	0
222	20250109	150800	54908990	13540	13540	13540	13540	0
223	20250109	150700	54908990	13540	13540	13540	13540	3
224	20250109	150600	54868370	13540	13550	13550	13540	22
225	20250109	150500	54570470	13560	13560	13560	13560	0
226	20250109	150400	54570470	13560	13560	13560	13560	0
227	20250109	150300	54570470	13560	13560	13560	13560	0
228	20250109	150200	54570470	13560	13560	13560	13560	0
229	20250109	150100	54570470	13560	13550	13560	13550	7
230	20250109	150000	54475610	13550	13550	13550	13550	3
231	20250109	145900	54434960	13560	13550	13560	13550	41
232	20250109	145800	53879370	13550	13550	13550	13550	0
233	20250109	145700	53879370	13550	13550	13550	13550	0
234	20250109	145600	53879370	13550	13550	13550	13550	0
235	20250109	145500	53879370	13550	13550	13550	13550	0
236	20250109	145400	53879370	13550	13550	13550	13550	0
237	20250109	145300	53879370	13550	13550	13550	13550	0
238	20250109	145200	53879370	13550	13550	13550	13550	1
239	20250109	145100	53865820	13540	13540	13540	13540	0
240	20250109	145000	53865820	13540	13540	13540	13540	0
241	20250109	144900	53865820	13540	13540	13540	13540	0
242	20250109	144800	53865820	13540	13540	13540	13540	0
243	20250109	144700	53865820	13540	13540	13540	13540	0
244	20250109	144600	53865820	13540	13550	13550	13540	4
245	20250109	144500	53811630	13540	13540	13540	13540	0
246	20250109	144400	53811630	13540	13540	13540	13540	0
247	20250109	144300	53811630	13540	13540	13540	13540	0
248	20250109	144200	53811630	13540	13540	13540	13540	0
249	20250109	144100	53811630	13540	13540	13540	13540	0
250	20250109	144000	53811630	13540	13540	13540	13540	0
251	20250109	143900	53811630	13540	13540	13540	13540	0
252	20250109	143800	53811630	13540	13540	13540	13540	0
253	20250109	143700	53811630	13540	13540	13540	13540	0
254	20250109	143600	53811630	13540	13550	13550	13540	10
255	20250109	143500	53676180	13550	13550	13550	13550	0
256	20250109	143400	53676180	13550	13550	13550	13550	1
257	20250109	143300	53662630	13550	13550	13550	13550	8
258	20250109	143200	53554230	13550	13550	13550	13540	6
259	20250109	143100	53472940	13550	13550	13550	13550	3
260	20250109	143000	53432290	13540	13540	13540	13540	10
261	20250109	142900	53296890	13550	13550	13550	13550	2
262	20250109	142800	53269790	13540	13540	13540	13540	1
263	20250109	142700	53256250	13550	13550	13550	13550	0
264	20250109	142600	53256250	13550	13550	13550	13550	0
265	20250109	142500	53256250	13550	13550	13550	13550	9
266	20250109	142400	53134300	13550	13550	13550	13550	2
267	20250109	142300	53107200	13540	13540	13540	13540	0
268	20250109	142200	53107200	13540	13540	13540	13540	0
269	20250109	142100	53107200	13540	13540	13540	13540	0
270	20250109	142000	53107200	13540	13540	13540	13540	0
271	20250109	141900	53107200	13540	13540	13540	13540	0
272	20250109	141800	53107200	13540	13540	13540	13540	0
273	20250109	141700	53107200	13540	13540	13540	13540	0
274	20250109	141600	53107200	13540	13530	13540	13530	16
275	20250109	141500	52890710	13560	13560	13560	13560	0
276	20250109	141400	52890710	13560	13560	13560	13560	0
277	20250109	141300	52890710	13560	13560	13560	13560	0
278	20250109	141200	52890710	13560	13560	13560	13560	0
279	20250109	141100	52890710	13560	13540	13560	13540	5
280	20250109	141000	52822950	13550	13540	13550	13540	5
281	20250109	140900	52755220	13550	13540	13550	13540	15
282	20250109	140800	52552020	13540	13540	13550	13540	22
283	20250109	140700	52254000	13550	13540	13550	13540	18
284	20250109	140600	52010160	13540	13550	13550	13540	3
285	20250109	140500	51969530	13550	13540	13560	13540	17
286	20250109	140400	51739200	13540	13540	13540	13540	9
287	20250109	140300	51617340	13540	13540	13540	13540	4
288	20250109	140200	51563180	13540	13540	13540	13540	0
289	20250109	140100	51563180	13540	13540	13540	13540	0
290	20250109	140000	51563180	13540	13550	13550	13540	11
291	20250109	135900	51414140	13550	13550	13550	13550	10
292	20250109	135800	51278640	13550	13550	13550	13550	3
293	20250109	135700	51237990	13550	13550	13550	13550	8
294	20250109	135600	51129590	13550	13550	13550	13550	12
295	20250109	135500	50966990	13540	13540	13540	13540	1
296	20250109	135400	50953450	13540	13540	13540	13540	13
297	20250109	135300	50777430	13550	13540	13550	13540	12
298	20250109	135200	50614870	13540	13540	13540	13540	0
299	20250109	135100	50614870	13540	13540	13540	13540	0
300	20250109	135000	50614870	13540	13540	13540	13540	1
301	20250109	134900	50601330	13550	13550	13550	13550	0
302	20250109	134800	50601330	13550	13550	13550	13550	0
303	20250109	134700	50601330	13550	13540	13550	13540	87
304	20250109	134600	49422550	13530	13530	13530	13530	0
305	20250109	134500	49422550	13530	13530	13530	13530	0
306	20250109	134400	49422550	13530	13530	13530	13530	0
307	20250109	134300	49422550	13530	13530	13530	13530	0
308	20250109	134200	49422550	13530	13530	13530	13530	0
309	20250109	134100	49422550	13530	13530	13530	13530	0
310	20250109	134000	49422550	13530	13530	13530	13530	11
311	20250109	133900	49273720	13520	13520	13520	13520	0
312	20250109	133800	49273720	13520	13520	13520	13520	0
313	20250109	133700	49273720	13520	13520	13520	13520	23
314	20250109	133600	48962760	13520	13520	13520	13520	0
315	20250109	133500	48962760	13520	13520	13520	13520	81
316	20250109	133400	47867640	13520	13520	13520	13520	0
317	20250109	133300	47867640	13520	13520	13520	13520	5
318	20250109	133200	47800040	13520	13520	13520	13520	0
319	20250109	133100	47800040	13520	13520	13520	13520	0
320	20250109	133000	47800040	13520	13520	13520	13520	0
321	20250109	132900	47800040	13520	13520	13520	13520	0
322	20250109	132800	47800040	13520	13520	13520	13520	0
323	20250109	132700	47800040	13520	13520	13520	13520	0
324	20250109	132600	47800040	13520	13510	13520	13510	179
325	20250109	132500	45381730	13510	13510	13510	13510	1
326	20250109	132400	45368220	13510	13500	13510	13500	2
327	20250109	132300	45341210	13510	13510	13510	13500	3
328	20250109	132200	45300690	13520	13520	13520	13520	10
329	20250109	132100	45165490	13550	13550	13550	13550	0
330	20250109	132000	45165490	13550	13550	13550	13550	0
331	20250109	131900	45165490	13550	13550	13550	13550	0
332	20250109	131800	45165490	13550	13560	13560	13540	101
333	20250109	131700	43797450	13560	13560	13560	13560	0
334	20250109	131600	43797450	13560	13560	13560	13560	0
335	20250109	131500	43797450	13560	13560	13560	13560	0
336	20250109	131400	43797450	13560	13560	13560	13560	0
337	20250109	131300	43797450	13560	13560	13560	13560	0
338	20250109	131200	43797450	13560	13560	13560	13560	0
339	20250109	131100	43797450	13560	13560	13560	13560	0
340	20250109	131000	43797450	13560	13560	13560	13560	0
341	20250109	130900	43797450	13560	13560	13560	13560	0
342	20250109	130800	43797450	13560	13560	13560	13560	0
343	20250109	130700	43797450	13560	13560	13560	13560	100
344	20250109	130600	42441450	13570	13570	13570	13570	0
345	20250109	130500	42441450	13570	13570	13570	13570	7
346	20250109	130400	42346460	13570	13570	13570	13570	0
347	20250109	130300	42346460	13570	13570	13570	13570	0
348	20250109	130200	42346460	13570	13570	13570	13570	0
349	20250109	130100	42346460	13570	13570	13570	13570	11
350	20250109	130000	42197190	13570	13570	13570	13570	0
351	20250109	125900	42197190	13570	13570	13570	13570	0
352	20250109	125800	42197190	13570	13570	13570	13570	0
353	20250109	125700	42197190	13570	13570	13570	13570	0
354	20250109	125600	42197190	13570	13570	13570	13570	0
355	20250109	125500	42197190	13570	13570	13570	13570	0
356	20250109	125400	42197190	13570	13580	13580	13570	101
357	20250109	125300	40826250	13580	13580	13580	13580	0
358	20250109	125200	40826250	13580	13580	13580	13580	0
359	20250109	125100	40826250	13580	13580	13580	13580	0
360	20250109	125000	40826250	13580	13580	13580	13580	0
361	20250109	124900	40826250	13580	13580	13580	13580	0
362	20250109	124800	40826250	13580	13580	13580	13580	0
363	20250109	124700	40826250	13580	13580	13580	13580	0
364	20250109	124600	40826250	13580	13580	13580	13580	0
365	20250109	124500	40826250	13580	13580	13580	13580	0
366	20250109	124400	40826250	13580	13580	13580	13580	0
367	20250109	124300	40826250	13580	13580	13580	13580	0
368	20250109	124200	40826250	13580	13580	13580	13580	100
369	20250109	124100	39468250	13580	13580	13580	13580	0
370	20250109	124000	39468250	13580	13590	13590	13580	100
371	20250109	123900	38109600	13590	13590	13590	13590	0
372	20250109	123800	38109600	13590	13590	13590	13590	0
373	20250109	123700	38109600	13590	13600	13600	13590	2
374	20250109	123600	38082410	13600	13600	13600	13600	1
375	20250109	123500	38068810	13590	13590	13590	13590	0
376	20250109	123400	38068810	13590	13590	13590	13590	0
377	20250109	123300	38068810	13590	13590	13590	13590	0
378	20250109	123200	38068810	13590	13590	13590	13590	0
379	20250109	123100	38068810	13590	13590	13590	13590	0
380	20250109	123000	38068810	13590	13590	13590	13590	0
381	20250109	122900	38068810	13590	13590	13590	13590	0
382	20250109	122800	38068810	13590	13590	13590	13590	30
383	20250109	122700	37661110	13590	13590	13590	13590	0
384	20250109	122600	37661110	13590	13590	13590	13590	0
385	20250109	122500	37661110	13590	13590	13590	13590	0
386	20250109	122400	37661110	13590	13590	13590	13590	0
387	20250109	122300	37661110	13590	13590	13590	13590	0
388	20250109	122200	37661110	13590	13590	13590	13590	0
389	20250109	122100	37661110	13590	13590	13590	13590	0
390	20250109	122000	37661110	13590	13590	13590	13590	0
391	20250109	121900	37661110	13590	13590	13590	13590	0
392	20250109	121800	37661110	13590	13590	13590	13590	0
393	20250109	121700	37661110	13590	13590	13590	13590	0
394	20250109	121600	37661110	13590	13590	13590	13590	0
395	20250109	121500	37661110	13590	13590	13590	13590	0
396	20250109	121400	37661110	13590	13590	13590	13590	0
397	20250109	121300	37661110	13590	13590	13590	13590	0
398	20250109	121200	37661110	13590	13590	13590	13590	0
399	20250109	121100	37661110	13590	13590	13590	13590	0
400	20250109	121000	37661110	13590	13590	13590	13590	5
401	20250109	120900	37593160	13600	13600	13600	13600	0
402	20250109	120800	37593160	13600	13600	13600	13600	0
403	20250109	120700	37593160	13600	13600	13600	13600	0
404	20250109	120600	37593160	13600	13600	13600	13600	0
405	20250109	120500	37593160	13600	13600	13600	13600	0
406	20250109	120400	37593160	13600	13600	13600	13600	0
407	20250109	120300	37593160	13600	13600	13600	13600	0
408	20250109	120200	37593160	13600	13600	13600	13600	0
409	20250109	120100	37593160	13600	13600	13600	13600	0
410	20250109	120000	37593160	13600	13600	13600	13600	0
411	20250109	115900	37593160	13600	13600	13600	13600	0
412	20250109	115800	37593160	13600	13600	13600	13600	0
413	20250109	115700	37593160	13600	13600	13600	13600	0
414	20250109	115600	37593160	13600	13600	13600	13600	0
415	20250109	115500	37593160	13600	13600	13600	13600	0
416	20250109	115400	37593160	13600	13600	13600	13600	0
417	20250109	115300	37593160	13600	13600	13600	13600	1
418	20250109	115200	37579560	13600	13600	13600	13600	0
419	20250109	115100	37579560	13600	13600	13600	13600	0
420	20250109	115000	37579560	13600	13600	13600	13600	0
421	20250109	114900	37579560	13600	13600	13600	13600	0
422	20250109	114800	37579560	13600	13600	13600	13600	30
423	20250109	114700	37171560	13600	13600	13600	13600	0
424	20250109	114600	37171560	13600	13600	13600	13600	0
425	20250109	114500	37171560	13600	13600	13600	13600	0
426	20250109	114400	37171560	13600	13600	13600	13600	0
427	20250109	114300	37171560	13600	13600	13600	13600	0
428	20250109	114200	37171560	13600	13600	13600	13600	0
429	20250109	114100	37171560	13600	13600	13600	13600	0
430	20250109	114000	37171560	13600	13600	13600	13600	0
431	20250109	113900	37171560	13600	13600	13600	13600	0
432	20250109	113800	37171560	13600	13600	13600	13600	0
433	20250109	113700	37171560	13600	13600	13600	13600	0
434	20250109	113600	37171560	13600	13600	13600	13600	0
435	20250109	113500	37171560	13600	13600	13600	13600	0
436	20250109	113400	37171560	13600	13600	13600	13600	0
437	20250109	113300	37171560	13600	13600	13600	13600	0
438	20250109	113200	37171560	13600	13600	13600	13600	34
439	20250109	113100	36709160	13600	13600	13600	13600	111
440	20250109	113000	35199560	13610	13610	13610	13610	0
441	20250109	112900	35199560	13610	13610	13610	13610	0
442	20250109	112800	35199560	13610	13610	13610	13610	0
443	20250109	112700	35199560	13610	13610	13610	13610	0
444	20250109	112600	35199560	13610	13610	13610	13610	0
445	20250109	112500	35199560	13610	13610	13610	13610	0
446	20250109	112400	35199560	13610	13610	13610	13610	0
447	20250109	112300	35199560	13610	13610	13610	13610	7
448	20250109	112200	35104290	13610	13610	13610	13610	0
449	20250109	112100	35104290	13610	13610	13610	13610	0
450	20250109	112000	35104290	13610	13610	13610	13610	0
451	20250109	111900	35104290	13610	13610	13610	13610	0
452	20250109	111800	35104290	13610	13610	13610	13610	0
453	20250109	111700	35104290	13610	13610	13610	13610	0
454	20250109	111600	35104290	13610	13610	13610	13610	0
455	20250109	111500	35104290	13610	13610	13610	13610	59
456	20250109	111400	34301300	13610	13610	13610	13610	0
457	20250109	111300	34301300	13610	13610	13610	13610	0
458	20250109	111200	34301300	13610	13610	13610	13610	0
459	20250109	111100	34301300	13610	13610	13610	13610	0
460	20250109	111000	34301300	13610	13610	13610	13610	0
461	20250109	110900	34301300	13610	13610	13610	13610	0
462	20250109	110800	34301300	13610	13610	13610	13610	0
463	20250109	110700	34301300	13610	13610	13610	13610	0
464	20250109	110600	34301300	13610	13610	13610	13610	0
465	20250109	110500	34301300	13610	13610	13610	13610	0
466	20250109	110400	34301300	13610	13610	13610	13610	0
467	20250109	110300	34301300	13610	13610	13610	13610	0
468	20250109	110200	34301300	13610	13610	13610	13610	0
469	20250109	110100	34301300	13610	13610	13610	13610	0
470	20250109	110000	34301300	13610	13610	13610	13610	0
471	20250109	105900	34301300	13610	13610	13610	13610	0
472	20250109	105800	34301300	13610	13610	13610	13610	0
473	20250109	105700	34301300	13610	13610	13610	13610	0
474	20250109	105600	34301300	13610	13610	13610	13610	0
475	20250109	105500	34301300	13610	13610	13610	13610	0
476	20250109	105400	34301300	13610	13610	13610	13610	0
477	20250109	105300	34301300	13610	13610	13610	13610	0
478	20250109	105200	34301300	13610	13610	13610	13610	0
479	20250109	105100	34301300	13610	13610	13610	13610	0
480	20250109	105000	34301300	13610	13610	13610	13610	0
481	20250109	104900	34301300	13610	13610	13610	13610	0
482	20250109	104800	34301300	13610	13610	13610	13610	0
483	20250109	104700	34301300	13610	13610	13610	13610	0
484	20250109	104600	34301300	13610	13610	13610	13610	0
485	20250109	104500	34301300	13610	13610	13610	13610	0
486	20250109	104400	34301300	13610	13610	13610	13610	0
487	20250109	104300	34301300	13610	13610	13610	13610	0
488	20250109	104200	34301300	13610	13610	13610	13610	0
489	20250109	104100	34301300	13610	13610	13610	13610	0
490	20250109	104000	34301300	13610	13610	13610	13610	3
491	20250109	103900	34260470	13630	13630	13630	13630	0
492	20250109	103800	34260470	13630	13630	13630	13630	0
493	20250109	103700	34260470	13630	13630	13630	13630	0
494	20250109	103600	34260470	13630	13630	13630	13630	0
495	20250109	103500	34260470	13630	13630	13630	13630	0
496	20250109	103400	34260470	13630	13630	13630	13630	0
497	20250109	103300	34260470	13630	13630	13630	13630	32
498	20250109	103200	33824310	13620	13620	13620	13620	0
499	20250109	103100	33824310	13620	13650	13650	13620	800
500	20250109	103000	22920730	13660	13660	13660	13660	0
501	20250109	102900	22920730	13660	13660	13660	13660	5
502	20250109	102800	22852430	13670	13670	13670	13670	0
503	20250109	102700	22852430	13670	13660	13670	13660	614
504	20250109	102600	14459090	13660	13660	13660	13660	12
505	20250109	102500	14295170	13660	13660	13660	13660	12
506	20250109	102400	14131250	13660	13660	13660	13660	11
507	20250109	102300	13980990	13660	13660	13660	13660	9
508	20250109	102200	13858050	13660	13660	13660	13660	18
509	20250109	102100	13612170	13660	13660	13660	13660	9
510	20250109	102000	13489230	13660	13660	13680	13660	11
511	20250109	101900	13338920	13700	13660	13700	13660	101
512	20250109	101800	11956270	13650	13650	13650	13650	0
513	20250109	101700	11956270	13650	13650	13650	13650	0
514	20250109	101600	11956270	13650	13650	13650	13650	0
515	20250109	101500	11956270	13650	13650	13650	13650	0
516	20250109	101400	11956270	13650	13650	13650	13650	0
517	20250109	101300	11956270	13650	13650	13650	13650	25
518	20250109	101200	11615020	13650	13650	13650	13650	0
519	20250109	101100	11615020	13650	13650	13650	13650	1
520	20250109	101000	11601370	13650	13650	13650	13650	0
521	20250109	100900	11601370	13650	13650	13650	13650	1
522	20250109	100800	11587720	13640	13640	13640	13640	0
523	20250109	100700	11587720	13640	13640	13640	13640	0
524	20250109	100600	11587720	13640	13640	13640	13640	42
525	20250109	100500	11014840	13640	13640	13640	13640	0
526	20250109	100400	11014840	13640	13640	13640	13640	0
527	20250109	100300	11014840	13640	13640	13640	13640	50
528	20250109	100200	10332840	13650	13650	13650	13650	0
529	20250109	100100	10332840	13650	13650	13650	13650	0
530	20250109	100000	10332840	13650	13650	13650	13650	0
531	20250109	095900	10332840	13650	13650	13650	13650	0
532	20250109	095800	10332840	13650	13650	13650	13650	0
533	20250109	095700	10332840	13650	13620	13650	13620	390
534	20250109	095600	5013880	13640	13640	13640	13640	0
535	20250109	095500	5013880	13640	13640	13640	13640	0
536	20250109	095400	5013880	13640	13640	13640	13640	0
537	20250109	095300	5013880	13640	13640	13640	13640	0
538	20250109	095200	5013880	13640	13620	13640	13620	2
539	20250109	095100	4986620	13620	13620	13620	13620	0
540	20250109	095000	4986620	13620	13620	13620	13620	0
541	20250109	094900	4986620	13620	13620	13620	13620	0
542	20250109	094800	4986620	13620	13630	13630	13620	5
543	20250109	094700	4918510	13620	13620	13620	13620	22
544	20250109	094600	4618870	13620	13600	13620	13600	2
545	20250109	094500	4591650	13630	13630	13630	13630	0
546	20250109	094400	4591650	13630	13630	13630	13630	0
547	20250109	094300	4591650	13630	13610	13630	13610	2
548	20250109	094200	4564410	13620	13610	13630	13600	4
549	20250109	094100	4509950	13620	13600	13620	13600	2
550	20250109	094000	4482730	13620	13620	13620	13620	0
551	20250109	093900	4482730	13620	13620	13620	13620	0
552	20250109	093800	4482730	13620	13620	13620	13620	0
553	20250109	093700	4482730	13620	13600	13620	13590	6
554	20250109	093600	4401140	13600	13630	13630	13600	128
555	20250109	093500	2658050	13640	13640	13640	13640	0
556	20250109	093400	2658050	13640	13640	13640	13640	1
557	20250109	093300	2644410	13630	13630	13640	13630	13
558	20250109	093200	2467110	13640	13640	13640	13640	0
559	20250109	093100	2467110	13640	13630	13640	13630	13
560	20250109	093000	2289820	13630	13630	13630	13630	4
561	20250109	092900	2235300	13630	13630	13630	13630	0
562	20250109	092800	2235300	13630	13630	13640	13630	10
563	20250109	092700	2098990	13640	13640	13650	13630	8
564	20250109	092600	1989900	13640	13630	13640	13630	11
565	20250109	092500	1839960	13620	13620	13620	13620	3
566	20250109	092400	1799100	13620	13620	13620	13620	0
567	20250109	092300	1799100	13620	13610	13630	13610	19
568	20250109	092200	1540380	13600	13600	13600	13600	0
569	20250109	092100	1540380	13600	13600	13600	13600	0
570	20250109	092000	1540380	13600	13600	13600	13600	0
571	20250109	091900	1540380	13600	13600	13600	13600	0
572	20250109	091800	1540380	13600	13600	13600	13600	0
573	20250109	091700	1540380	13600	13600	13600	13600	0
574	20250109	091600	1540380	13600	13600	13600	13600	4
575	20250109	091500	1485980	13630	13630	13630	13630	0
576	20250109	091400	1485980	13630	13630	13630	13630	0
577	20250109	091300	1485980	13630	13630	13630	13630	0
578	20250109	091200	1485980	13630	13630	13630	13630	0
579	20250109	091100	1485980	13630	13630	13630	13630	0
580	20250109	091000	1485980	13630	13630	13630	13630	0
581	20250109	090900	1485980	13630	13630	13630	13630	0
582	20250109	090800	1485980	13630	13630	13630	13630	0
583	20250109	090700	1485980	13630	13630	13630	13630	0
584	20250109	090600	1485980	13630	13630	13630	13630	0
585	20250109	090500	1485980	13630	13630	13630	13630	0
586	20250109	090400	1485980	13630	13630	13630	13630	0
587	20250109	090300	1485980	13630	13630	13630	13630	0
588	20250109	090200	1485980	13630	13630	13630	13630	0
589	20250109	090100	1485980	13630	13650	13650	13630	104
590	20250109	090000	68400	13680	13680	13680	13680	5