KissMeData/009300/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	185300	323165050	17380	17380	17380	17380	106
3	20250113	185200	323165050	17380	17380	17380	17380	0
4	20250113	185100	323165050	17380	17380	17380	17380	0
5	20250113	185000	323165050	17380	17380	17380	17380	0
6	20250113	184900	323165050	17380	17380	17380	17380	0
7	20250113	184800	323165050	17380	17380	17380	17380	0
8	20250113	184700	323165050	17380	17380	17380	17380	0
9	20250113	184600	323165050	17380	17380	17380	17380	0
10	20250113	184500	323165050	17380	17380	17380	17380	0
11	20250113	184400	323165050	17380	17380	17380	17380	0
12	20250113	184300	323165050	17380	17380	17380	17380	0
13	20250113	184200	323165050	17380	17380	17380	17380	0
14	20250113	184100	323165050	17380	17380	17380	17380	0
15	20250113	184000	323165050	17380	17380	17380	17380	0
16	20250113	183900	323165050	17380	17380	17380	17380	0
17	20250113	183800	323165050	17380	17380	17380	17380	0
18	20250113	183700	323165050	17380	17380	17380	17380	0
19	20250113	183600	323165050	17380	17380	17380	17380	0
20	20250113	183500	323165050	17380	17380	17380	17380	0
21	20250113	183400	323165050	17380	17380	17380	17380	0
22	20250113	183300	323165050	17380	17380	17380	17380	0
23	20250113	183200	323165050	17380	17380	17380	17380	0
24	20250113	183100	323165050	17380	17380	17380	17380	0
25	20250113	183000	323165050	17380	17380	17380	17380	0
26	20250113	182900	323165050	17380	17380	17380	17380	0
27	20250113	182800	323165050	17380	17380	17380	17380	0
28	20250113	182700	323165050	17380	17380	17380	17380	0
29	20250113	182600	323165050	17380	17380	17380	17380	0
30	20250113	182500	323165050	17380	17380	17380	17380	0
31	20250113	182400	323165050	17380	17380	17380	17380	0
32	20250113	182300	323165050	17380	17380	17380	17380	106
33	20250113	182200	323165050	17380	17380	17380	17380	0
34	20250113	182100	323165050	17380	17380	17380	17380	0
35	20250113	182000	323165050	17380	17380	17380	17380	0
36	20250113	181900	323165050	17380	17380	17380	17380	0
37	20250113	181800	323165050	17380	17380	17380	17380	0
38	20250113	181700	323165050	17380	17380	17380	17380	0
39	20250113	181600	323165050	17380	17380	17380	17380	0
40	20250113	181500	323165050	17380	17380	17380	17380	0
41	20250113	181400	323165050	17380	17380	17380	17380	0
42	20250113	181300	323165050	17380	17380	17380	17380	0
43	20250113	181200	323165050	17380	17380	17380	17380	0
44	20250113	181100	323165050	17380	17380	17380	17380	0
45	20250113	181000	323165050	17380	17380	17380	17380	0
46	20250113	180900	323165050	17380	17380	17380	17380	0
47	20250113	180800	323165050	17380	17380	17380	17380	0
48	20250113	180700	323165050	17380	17380	17380	17380	0
49	20250113	180600	323165050	17380	17380	17380	17380	0
50	20250113	180500	323165050	17380	17380	17380	17380	0
51	20250113	180400	323165050	17380	17380	17380	17380	0
52	20250113	180300	323165050	17380	17380	17380	17380	0
53	20250113	180200	323165050	17380	17380	17380	17380	0
54	20250113	180100	323165050	17380	17380	17380	17380	0
55	20250113	180000	323165050	17380	17380	17380	17380	0
56	20250113	175900	323165050	17380	17380	17380	17380	0
57	20250113	175800	323165050	17380	17380	17380	17380	0
58	20250113	175700	323165050	17380	17380	17380	17380	0
59	20250113	175600	323165050	17380	17380	17380	17380	0
60	20250113	175500	323165050	17380	17380	17380	17380	0
61	20250113	175400	323165050	17380	17380	17380	17380	0
62	20250113	175300	323165050	17380	17380	17380	17380	106
63	20250113	175200	323165050	17380	17380	17380	17380	0
64	20250113	175100	323165050	17380	17380	17380	17380	0
65	20250113	175000	323165050	17380	17380	17380	17380	0
66	20250113	174900	323165050	17380	17380	17380	17380	0
67	20250113	174800	323165050	17380	17380	17380	17380	0
68	20250113	174700	323165050	17380	17380	17380	17380	0
69	20250113	174600	323165050	17380	17380	17380	17380	0
70	20250113	174500	323165050	17380	17380	17380	17380	0
71	20250113	174400	323165050	17380	17380	17380	17380	0
72	20250113	174300	323165050	17380	17380	17380	17380	0
73	20250113	174200	323165050	17380	17380	17380	17380	0
74	20250113	174100	323165050	17380	17380	17380	17380	0
75	20250113	174000	323165050	17380	17380	17380	17380	0
76	20250113	173900	323165050	17380	17380	17380	17380	0
77	20250113	173800	323165050	17380	17380	17380	17380	0
78	20250113	173700	323165050	17380	17380	17380	17380	0
79	20250113	173600	323165050	17380	17380	17380	17380	0
80	20250113	173500	323165050	17380	17380	17380	17380	0
81	20250113	173400	323165050	17380	17380	17380	17380	0
82	20250113	173300	323165050	17380	17380	17380	17380	0
83	20250113	173200	323165050	17380	17380	17380	17380	0
84	20250113	173100	323165050	17380	17380	17380	17380	0
85	20250113	173000	323165050	17380	17380	17380	17380	0
86	20250113	172900	323165050	17380	17380	17380	17380	0
87	20250113	172800	323165050	17380	17380	17380	17380	0
88	20250113	172700	323165050	17380	17380	17380	17380	0
89	20250113	172600	323165050	17380	17380	17380	17380	0
90	20250113	172500	323165050	17380	17380	17380	17380	0
91	20250113	172400	323165050	17380	17380	17380	17380	0
92	20250113	172300	323165050	17380	17380	17380	17380	106
93	20250113	172200	323165050	17380	17380	17380	17380	0
94	20250113	172100	323165050	17380	17380	17380	17380	0
95	20250113	172000	323165050	17380	17380	17380	17380	0
96	20250113	171900	323165050	17380	17380	17380	17380	0
97	20250113	171800	323165050	17380	17380	17380	17380	0
98	20250113	171700	323165050	17380	17380	17380	17380	0
99	20250113	171600	323165050	17380	17380	17380	17380	0
100	20250113	171500	323165050	17380	17380	17380	17380	0
101	20250113	171400	323165050	17380	17380	17380	17380	0
102	20250113	171300	323165050	17380	17380	17380	17380	0
103	20250113	171200	323165050	17380	17380	17380	17380	0
104	20250113	171100	323165050	17380	17380	17380	17380	0
105	20250113	171000	323165050	17380	17380	17380	17380	0
106	20250113	170900	323165050	17380	17380	17380	17380	0
107	20250113	170800	323165050	17380	17380	17380	17380	0
108	20250113	170700	323165050	17380	17380	17380	17380	0
109	20250113	170600	323165050	17380	17380	17380	17380	0
110	20250113	170500	323165050	17380	17380	17380	17380	0
111	20250113	170400	323165050	17380	17380	17380	17380	0
112	20250113	170300	323165050	17380	17380	17380	17380	0
113	20250113	170200	323165050	17380	17380	17380	17380	0
114	20250113	170100	323165050	17380	17380	17380	17380	0
115	20250113	170000	323165050	17380	17380	17380	17380	0
116	20250113	165900	323165050	17380	17380	17380	17380	0
117	20250113	165800	323165050	17380	17380	17380	17380	0
118	20250113	165700	323165050	17380	17380	17380	17380	0
119	20250113	165600	323165050	17380	17380	17380	17380	0
120	20250113	165500	323165050	17380	17380	17380	17380	0
121	20250113	165400	323165050	17380	17380	17380	17380	0
122	20250113	165300	323165050	17380	17380	17380	17380	106
123	20250113	165200	323165050	17380	17380	17380	17380	0
124	20250113	165100	323165050	17380	17380	17380	17380	0
125	20250113	165000	323165050	17380	17380	17380	17380	0
126	20250113	164900	323165050	17380	17380	17380	17380	0
127	20250113	164800	323165050	17380	17380	17380	17380	0
128	20250113	164700	323165050	17380	17380	17380	17380	0
129	20250113	164600	323165050	17380	17380	17380	17380	0
130	20250113	164500	323165050	17380	17380	17380	17380	0
131	20250113	164400	323165050	17380	17380	17380	17380	0
132	20250113	164300	323165050	17380	17380	17380	17380	0
133	20250113	164200	323165050	17380	17380	17380	17380	0
134	20250113	164100	323165050	17380	17380	17380	17380	0
135	20250113	164000	323165050	17380	17380	17380	17380	0
136	20250113	163900	323165050	17380	17380	17380	17380	0
137	20250113	163800	323165050	17380	17380	17380	17380	0
138	20250113	163700	323165050	17380	17380	17380	17380	0
139	20250113	163600	323165050	17380	17380	17380	17380	0
140	20250113	163500	323165050	17380	17380	17380	17380	0
141	20250113	163400	323165050	17380	17380	17380	17380	0
142	20250113	163300	323165050	17380	17380	17380	17380	0
143	20250113	163200	323165050	17380	17380	17380	17380	0
144	20250113	163100	323165050	17380	17380	17380	17380	0
145	20250113	163000	323165050	17380	17380	17380	17380	0
146	20250113	162900	323165050	17380	17380	17380	17380	0
147	20250113	162800	323165050	17380	17380	17380	17380	0
148	20250113	162700	323165050	17380	17380	17380	17380	0
149	20250113	162600	323165050	17380	17380	17380	17380	0
150	20250113	162500	323165050	17380	17380	17380	17380	0
151	20250113	162400	323165050	17380	17380	17380	17380	0
152	20250113	162300	323165050	17380	17380	17380	17380	106
153	20250113	162200	323165050	17380	17380	17380	17380	0
154	20250113	162100	323165050	17380	17380	17380	17380	0
155	20250113	162000	323165050	17380	17380	17380	17380	0
156	20250113	161900	323165050	17380	17380	17380	17380	0
157	20250113	161800	323165050	17380	17380	17380	17380	0
158	20250113	161700	323165050	17380	17380	17380	17380	0
159	20250113	161600	323165050	17380	17380	17380	17380	0
160	20250113	161500	323165050	17380	17380	17380	17380	0
161	20250113	161400	323165050	17380	17380	17380	17380	0
162	20250113	161300	323165050	17380	17380	17380	17380	0
163	20250113	161200	323165050	17380	17380	17380	17380	0
164	20250113	161100	323165050	17380	17380	17380	17380	0
165	20250113	161000	323165050	17380	17380	17380	17380	0
166	20250113	160900	323165050	17380	17380	17380	17380	0
167	20250113	160800	323165050	17380	17380	17380	17380	0
168	20250113	160700	323165050	17380	17380	17380	17380	0
169	20250113	160600	323165050	17380	17380	17380	17380	0
170	20250113	160500	323165050	17380	17380	17380	17380	0
171	20250113	160400	323165050	17380	17380	17380	17380	0
172	20250113	160300	323165050	17380	17380	17380	17380	0
173	20250113	160200	323165050	17380	17380	17380	17380	0
174	20250113	160100	323165050	17380	17380	17380	17380	0
175	20250113	160000	323165050	17380	17380	17380	17380	0
176	20250113	155900	323165050	17380	17380	17380	17380	0
177	20250113	155800	323165050	17380	17380	17380	17380	0
178	20250113	155700	323165050	17380	17380	17380	17380	0
179	20250113	155600	323165050	17380	17380	17380	17380	0
180	20250113	155500	323165050	17380	17380	17380	17380	0
181	20250113	155400	323165050	17380	17380	17380	17380	0
182	20250113	155300	323165050	17380	17380	17380	17380	106
183	20250113	155200	323165050	17380	17380	17380	17380	0
184	20250113	155100	323165050	17380	17380	17380	17380	0
185	20250113	155000	323165050	17380	17380	17380	17380	0
186	20250113	154900	323165050	17380	17380	17380	17380	0
187	20250113	154800	323165050	17380	17380	17380	17380	0
188	20250113	154700	323165050	17380	17380	17380	17380	0
189	20250113	154600	323165050	17380	17380	17380	17380	0
190	20250113	154500	323165050	17380	17380	17380	17380	0
191	20250113	154400	323165050	17380	17380	17380	17380	0
192	20250113	154300	323165050	17380	17380	17380	17380	0
193	20250113	154200	323165050	17380	17380	17380	17380	0
194	20250113	154100	323165050	17380	17380	17380	17380	0
195	20250113	154000	323165050	17380	17380	17380	17380	0
196	20250113	153900	323165050	17380	17380	17380	17380	0
197	20250113	153800	323165050	17380	17380	17380	17380	0
198	20250113	153700	323165050	17380	17380	17380	17380	0
199	20250113	153600	323165050	17380	17380	17380	17380	0
200	20250113	153500	323165050	17380	17380	17380	17380	0
201	20250113	153400	323165050	17380	17380	17380	17380	0
202	20250113	153300	323165050	17380	17380	17380	17380	0
203	20250113	153200	323165050	17380	17380	17380	17380	0
204	20250113	153100	323165050	17380	17380	17380	17380	0
205	20250113	153000	323165050	17380	17380	17380	17380	106
206	20250113	152900	321322770	17380	17380	17380	17380	0
207	20250113	152800	321322770	17380	17380	17380	17380	0
208	20250113	152700	321322770	17380	17380	17380	17380	0
209	20250113	152600	321322770	17380	17380	17380	17380	0
210	20250113	152500	321322770	17380	17380	17380	17380	0
211	20250113	152400	321322770	17380	17380	17380	17380	0
212	20250113	152300	321322770	17380	17380	17380	17380	0
213	20250113	152200	321322770	17380	17380	17380	17380	0
214	20250113	152100	321322770	17380	17380	17380	17380	0
215	20250113	152000	321322770	17380	17380	17380	17380	0
216	20250113	151900	321322770	17380	17380	17380	17380	0
217	20250113	151800	321322770	17380	17380	17380	17380	1
218	20250113	151700	321305390	17340	17340	17340	17310	342
219	20250113	151600	315381130	17350	17350	17350	17350	503
220	20250113	151500	306654080	17360	17360	17360	17360	2
221	20250113	151400	306619360	17370	17370	17370	17370	0
222	20250113	151300	306619360	17370	17370	17370	17370	6
223	20250113	151200	306515140	17370	17370	17370	17370	0
224	20250113	151100	306515140	17370	17370	17370	17370	0
225	20250113	151000	306515140	17370	17370	17370	17370	1
226	20250113	150900	306497770	17390	17390	17390	17390	0
227	20250113	150800	306497770	17390	17390	17390	17390	0
228	20250113	150700	306497770	17390	17390	17390	17390	0
229	20250113	150600	306497770	17390	17390	17390	17390	1
230	20250113	150500	306480380	17390	17390	17390	17390	18
231	20250113	150400	306167360	17390	17390	17390	17390	0
232	20250113	150300	306167360	17390	17390	17390	17390	18
233	20250113	150200	305854340	17390	17390	17390	17390	1
234	20250113	150100	305836950	17360	17360	17360	17360	10
235	20250113	150000	305663350	17360	17360	17360	17360	43
236	20250113	145900	304916870	17390	17390	17390	17390	0
237	20250113	145800	304916870	17390	17390	17390	17390	0
238	20250113	145700	304916870	17390	17390	17390	17390	21
239	20250113	145600	304551680	17390	17390	17390	17390	0
240	20250113	145500	304551680	17390	17390	17390	17390	0
241	20250113	145400	304551680	17390	17390	17390	17390	1
242	20250113	145300	304534290	17380	17380	17380	17380	10
243	20250113	145200	304360490	17390	17390	17390	17390	1
244	20250113	145100	304343100	17360	17360	17360	17360	0
245	20250113	145000	304343100	17360	17380	17380	17360	59
246	20250113	144900	303317700	17380	17380	17380	17380	0
247	20250113	144800	303317700	17380	17380	17380	17380	0
248	20250113	144700	303317700	17380	17380	17380	17380	10
249	20250113	144600	303143900	17370	17370	17370	17370	0
250	20250113	144500	303143900	17370	17370	17370	17370	0
251	20250113	144400	303143900	17370	17370	17370	17370	0
252	20250113	144300	303143900	17370	17370	17370	17370	11
253	20250113	144200	302952830	17380	17380	17380	17380	0
254	20250113	144100	302952830	17380	17380	17380	17380	0
255	20250113	144000	302952830	17380	17380	17380	17380	0
256	20250113	143900	302952830	17380	17380	17380	17380	2
257	20250113	143800	302918070	17370	17370	17370	17370	0
258	20250113	143700	302918070	17370	17370	17370	17370	2
259	20250113	143600	302883330	17370	17370	17370	17370	0
260	20250113	143500	302883330	17370	17460	17460	17370	11
261	20250113	143400	302692170	17470	17470	17470	17470	0
262	20250113	143300	302692170	17470	17470	17470	17470	0
263	20250113	143200	302692170	17470	17470	17470	17470	0
264	20250113	143100	302692170	17470	17470	17470	17470	0
265	20250113	143000	302692170	17470	17470	17470	17470	0
266	20250113	142900	302692170	17470	17470	17470	17470	0
267	20250113	142800	302692170	17470	17340	17470	17340	22
268	20250113	142700	302310440	17460	17370	17460	17370	80
269	20250113	142600	300919350	17370	17370	17370	17370	1
270	20250113	142500	300901980	17260	17260	17260	17260	9
271	20250113	142400	300746640	17260	17260	17260	17260	0
272	20250113	142300	300746640	17260	17290	17290	17260	13
273	20250113	142200	300522200	17270	17320	17320	17270	5
274	20250113	142100	300435740	17270	17280	17280	17270	6
275	20250113	142000	300332100	17290	17340	17340	17290	10
276	20250113	141900	300158960	17380	17380	17380	17380	0
277	20250113	141800	300158960	17380	17380	17380	17380	18
278	20250113	141700	299846120	17390	17390	17390	17390	0
279	20250113	141600	299846120	17390	17350	17490	17350	6
280	20250113	141500	299741640	17250	17260	17320	17250	178
281	20250113	141400	296660770	17260	17220	17260	17150	429
282	20250113	141300	289263000	17240	17240	17240	17240	0
283	20250113	141200	289263000	17240	17150	17240	17060	1468
284	20250113	141100	264110040	17380	17380	17380	17050	1561
285	20250113	141000	237145440	17350	17400	17400	17350	767
286	20250113	140900	223834540	17400	17400	17400	17400	9
287	20250113	140800	223677940	17470	17470	17470	17470	0
288	20250113	140700	223677940	17470	17470	17470	17470	0
289	20250113	140600	223677940	17470	17470	17470	17470	0
290	20250113	140500	223677940	17470	17470	17470	17470	0
291	20250113	140400	223677940	17470	17470	17470	17470	0
292	20250113	140300	223677940	17470	17470	17470	17470	0
293	20250113	140200	223677940	17470	17470	17470	17470	0
294	20250113	140100	223677940	17470	17470	17470	17470	1
295	20250113	140000	223660470	17400	17450	17450	17400	1201
296	20250113	135900	202750510	17430	17430	17430	17430	0
297	20250113	135800	202750510	17430	17430	17430	17430	0
298	20250113	135700	202750510	17430	17430	17430	17430	201
299	20250113	135600	199247080	17420	17430	17430	17420	114
300	20250113	135500	197260200	17440	17440	17440	17440	20
301	20250113	135400	196911400	17450	17450	17450	17450	10
302	20250113	135300	196736900	17450	17450	17450	17450	1
303	20250113	135200	196719450	17440	17450	17450	17440	171
304	20250113	135100	193736210	17460	17460	17460	17460	0
305	20250113	135000	193736210	17460	17460	17460	17460	0
306	20250113	134900	193736210	17460	17460	17460	17460	50
307	20250113	134800	192863210	17490	17490	17490	17490	0
308	20250113	134700	192863210	17490	17490	17490	17490	0
309	20250113	134600	192863210	17490	17490	17490	17490	0
310	20250113	134500	192863210	17490	17490	17490	17490	0
311	20250113	134400	192863210	17490	17460	17490	17460	12
312	20250113	134300	192653660	17450	17450	17450	17450	12
313	20250113	134200	192444260	17460	17460	17460	17460	2
314	20250113	134100	192409340	17490	17490	17490	17490	0
315	20250113	134000	192409340	17490	17490	17490	17490	0
316	20250113	133900	192409340	17490	17490	17490	17490	0
317	20250113	133800	192409340	17490	17490	17490	17490	0
318	20250113	133700	192409340	17490	17450	17500	17450	107
319	20250113	133600	190542050	17450	17450	17450	17450	0
320	20250113	133500	190542050	17450	17450	17450	17450	0
321	20250113	133400	190542050	17450	17450	17450	17450	0
322	20250113	133300	190542050	17450	17450	17450	17450	0
323	20250113	133200	190542050	17450	17450	17450	17450	0
324	20250113	133100	190542050	17450	17450	17450	17450	0
325	20250113	133000	190542050	17450	17450	17450	17450	0
326	20250113	132900	190542050	17450	17450	17450	17450	18
327	20250113	132800	190227950	17460	17460	17460	17460	1
328	20250113	132700	190210490	17470	17470	17470	17470	0
329	20250113	132600	190210490	17470	17470	17470	17470	1
330	20250113	132500	190193020	17450	17450	17450	17450	0
331	20250113	132400	190193020	17450	17450	17450	17450	0
332	20250113	132300	190193020	17450	17450	17450	17450	0
333	20250113	132200	190193020	17450	17450	17450	17450	0
334	20250113	132100	190193020	17450	17450	17450	17450	0
335	20250113	132000	190193020	17450	17450	17450	17450	0
336	20250113	131900	190193020	17450	17460	17460	17450	31
337	20250113	131800	189652020	17470	17470	17470	17470	0
338	20250113	131700	189652020	17470	17470	17470	17470	0
339	20250113	131600	189652020	17470	17470	17470	17470	0
340	20250113	131500	189652020	17470	17470	17470	17470	0
341	20250113	131400	189652020	17470	17470	17470	17470	1
342	20250113	131300	189634550	17450	17450	17450	17450	0
343	20250113	131200	189634550	17450	17450	17450	17450	0
344	20250113	131100	189634550	17450	17450	17450	17450	0
345	20250113	131000	189634550	17450	17450	17450	17450	11
346	20250113	130900	189442600	17460	17460	17460	17460	0
347	20250113	130800	189442600	17460	17460	17460	17460	0
348	20250113	130700	189442600	17460	17510	17510	17460	19
349	20250113	130600	189110800	17460	17460	17460	17460	0
350	20250113	130500	189110800	17460	17460	17460	17460	0
351	20250113	130400	189110800	17460	17460	17460	17460	0
352	20250113	130300	189110800	17460	17460	17460	17460	2
353	20250113	130200	189075880	17510	17510	17510	17510	1
354	20250113	130100	189058370	17470	17470	17470	17470	0
355	20250113	130000	189058370	17470	17470	17470	17470	0
356	20250113	125900	189058370	17470	17480	17480	17470	2
357	20250113	125800	189023420	17510	17510	17510	17510	0
358	20250113	125700	189023420	17510	17510	17510	17510	0
359	20250113	125600	189023420	17510	17510	17510	17510	0
360	20250113	125500	189023420	17510	17510	17510	17510	1
361	20250113	125400	189005910	17460	17460	17460	17460	0
362	20250113	125300	189005910	17460	17460	17460	17460	20
363	20250113	125200	188656710	17470	17470	17470	17470	0
364	20250113	125100	188656710	17470	17470	17470	17470	0
365	20250113	125000	188656710	17470	17480	17480	17470	2
366	20250113	124900	188621760	17450	17450	17450	17450	0
367	20250113	124800	188621760	17450	17450	17450	17450	0
368	20250113	124700	188621760	17450	17460	17460	17450	8
369	20250113	124600	188482150	17470	17470	17470	17470	1
370	20250113	124500	188464680	17440	17440	17440	17440	0
371	20250113	124400	188464680	17440	17440	17440	17440	0
372	20250113	124300	188464680	17440	17440	17440	17440	0
373	20250113	124200	188464680	17440	17440	17440	17440	11
374	20250113	124100	188272840	17450	17450	17450	17450	0
375	20250113	124000	188272840	17450	17450	17450	17450	6
376	20250113	123900	188168140	17460	17460	17460	17460	0
377	20250113	123800	188168140	17460	17460	17460	17460	1
378	20250113	123700	188150680	17450	17450	17450	17450	0
379	20250113	123600	188150680	17450	17450	17450	17450	0
380	20250113	123500	188150680	17450	17480	17480	17450	30
381	20250113	123400	187627110	17460	17460	17460	17460	0
382	20250113	123300	187627110	17460	17470	17470	17460	2
383	20250113	123200	187592180	17530	17500	17530	17450	287
384	20250113	123100	182576180	17500	17520	17520	17500	13
385	20250113	123000	182348650	17490	17510	17510	17490	399
386	20250113	122900	175366420	17510	17510	17510	17510	60
387	20250113	122800	174315820	17580	17580	17580	17580	0
388	20250113	122700	174315820	17580	17580	17580	17580	0
389	20250113	122600	174315820	17580	17580	17580	17580	0
390	20250113	122500	174315820	17580	17580	17580	17580	0
391	20250113	122400	174315820	17580	17580	17580	17580	0
392	20250113	122300	174315820	17580	17580	17580	17580	0
393	20250113	122200	174315820	17580	17570	17580	17570	46
394	20250113	122100	173507560	17500	17510	17510	17500	151
395	20250113	122000	170863660	17520	17520	17520	17520	0
396	20250113	121900	170863660	17520	17530	17530	17520	102
397	20250113	121800	169076120	17550	17550	17550	17550	0
398	20250113	121700	169076120	17550	17550	17550	17550	0
399	20250113	121600	169076120	17550	17550	17550	17550	14
400	20250113	121500	168830420	17520	17520	17520	17520	0
401	20250113	121400	168830420	17520	17520	17520	17520	0
402	20250113	121300	168830420	17520	17520	17520	17520	12
403	20250113	121200	168620180	17550	17550	17550	17550	0
404	20250113	121100	168620180	17550	17550	17550	17550	0
405	20250113	121000	168620180	17550	17530	17550	17530	3
406	20250113	120900	168567570	17530	17530	17530	17530	0
407	20250113	120800	168567570	17530	17530	17530	17530	0
408	20250113	120700	168567570	17530	17530	17530	17530	10
409	20250113	120600	168392270	17550	17550	17550	17550	1
410	20250113	120500	168374720	17540	17540	17540	17540	0
411	20250113	120400	168374720	17540	17540	17540	17540	0
412	20250113	120300	168374720	17540	17550	17550	17540	3
413	20250113	120200	168322080	17560	17560	17560	17560	0
414	20250113	120100	168322080	17560	17560	17560	17560	0
415	20250113	120000	168322080	17560	17560	17560	17560	0
416	20250113	115900	168322080	17560	17550	17560	17550	6
417	20250113	115800	168216770	17550	17550	17550	17550	46
418	20250113	115700	167409470	17520	17520	17520	17520	0
419	20250113	115600	167409470	17520	17530	17530	17520	2
420	20250113	115500	167374420	17520	17510	17520	17510	2
421	20250113	115400	167339390	17520	17520	17520	17520	7
422	20250113	115300	167216750	17530	17550	17550	17530	2
423	20250113	115200	167181670	17520	17520	17520	17520	0
424	20250113	115100	167181670	17520	17520	17520	17520	57
425	20250113	115000	166183030	17550	17550	17550	17550	0
426	20250113	114900	166183030	17550	17550	17550	17550	0
427	20250113	114800	166183030	17550	17550	17550	17550	0
428	20250113	114700	166183030	17550	17550	17550	17550	0
429	20250113	114600	166183030	17550	17550	17550	17550	0
430	20250113	114500	166183030	17550	17550	17550	17550	0
431	20250113	114400	166183030	17550	17550	17550	17550	5
432	20250113	114300	166095280	17520	17520	17520	17520	0
433	20250113	114200	166095280	17520	17530	17530	17520	9
434	20250113	114100	165937590	17520	17520	17520	17520	0
435	20250113	114000	165937590	17520	17520	17520	17520	14
436	20250113	113900	165692310	17520	17560	17560	17520	371
437	20250113	113800	159190280	17570	17570	17570	17570	1
438	20250113	113700	159172710	17580	17590	17590	17580	2
439	20250113	113600	159137540	17570	17570	17570	17570	0
440	20250113	113500	159137540	17570	17570	17570	17570	0
441	20250113	113400	159137540	17570	17570	17570	17570	1
442	20250113	113300	159119970	17540	17540	17540	17540	0
443	20250113	113200	159119970	17540	17540	17540	17540	11
444	20250113	113100	158927030	17610	17610	17610	17610	0
445	20250113	113000	158927030	17610	17610	17610	17610	0
446	20250113	112900	158927030	17610	17610	17610	17610	0
447	20250113	112800	158927030	17610	17610	17610	17610	0
448	20250113	112700	158927030	17610	17610	17610	17610	0
449	20250113	112600	158927030	17610	17610	17610	17610	0
450	20250113	112500	158927030	17610	17610	17610	17610	0
451	20250113	112400	158927030	17610	17610	17610	17610	1
452	20250113	112300	158909420	17540	17540	17540	17540	0
453	20250113	112200	158909420	17540	17540	17540	17540	0
454	20250113	112100	158909420	17540	17540	17540	17540	0
455	20250113	112000	158909420	17540	17540	17540	17540	4
456	20250113	111900	158839260	17610	17610	17610	17610	0
457	20250113	111800	158839260	17610	17610	17610	17610	5
458	20250113	111700	158751210	17540	17540	17540	17540	0
459	20250113	111600	158751210	17540	17550	17550	17540	156
460	20250113	111500	156014910	17560	17560	17560	17560	0
461	20250113	111400	156014910	17560	17570	17570	17560	2
462	20250113	111300	155979780	17540	17540	17540	17540	0
463	20250113	111200	155979780	17540	17540	17540	17540	0
464	20250113	111100	155979780	17540	17540	17540	17540	0
465	20250113	111000	155979780	17540	17540	17540	17540	23
466	20250113	110900	155576360	17540	17540	17540	17540	40
467	20250113	110800	154874760	17530	17530	17530	17530	0
468	20250113	110700	154874760	17530	17530	17530	17530	13
469	20250113	110600	154646870	17530	17540	17540	17530	126
470	20250113	110500	152437770	17550	17550	17550	17550	0
471	20250113	110400	152437770	17550	17550	17550	17550	1
472	20250113	110300	152420220	17540	17540	17540	17540	0
473	20250113	110200	152420220	17540	17540	17540	17540	11
474	20250113	110100	152227280	17550	17600	17600	17550	2
475	20250113	110000	152192130	17560	17560	17560	17560	1
476	20250113	105900	152174570	17540	17540	17540	17540	23
477	20250113	105800	151771150	17550	17570	17570	17550	348
478	20250113	105700	145657540	17640	17640	17640	17640	1
479	20250113	105600	145639900	17580	17580	17580	17580	0
480	20250113	105500	145639900	17580	17580	17580	17580	0
481	20250113	105400	145639900	17580	17580	17580	17580	0
482	20250113	105300	145639900	17580	17580	17580	17580	10
483	20250113	105200	145464100	17620	17620	17620	17620	0
484	20250113	105100	145464100	17620	17580	17620	17580	3
485	20250113	105000	145411310	17570	17570	17570	17570	0
486	20250113	104900	145411310	17570	17570	17570	17570	240
487	20250113	104800	141194510	17640	17640	17640	17640	1
488	20250113	104700	141176870	17580	17580	17580	17580	0
489	20250113	104600	141176870	17580	17580	17580	17580	2
490	20250113	104500	141141710	17580	17580	17580	17580	74
491	20250113	104400	139840790	17580	17580	17580	17580	0
492	20250113	104300	139840790	17580	17580	17580	17580	14
493	20250113	104200	139594670	17590	17590	17590	17590	52
494	20250113	104100	138679990	17600	17600	17600	17600	0
495	20250113	104000	138679990	17600	17600	17600	17600	0
496	20250113	103900	138679990	17600	17600	17600	17600	33
497	20250113	103800	138099190	17600	17670	17670	17600	378
498	20250113	103700	131437260	17680	17680	17680	17680	0
499	20250113	103600	131437260	17680	17680	17680	17680	1
500	20250113	103500	131419580	17740	17740	17740	17740	1
501	20250113	103400	131401840	17670	17670	17670	17670	0
502	20250113	103300	131401840	17670	17670	17670	17670	0
503	20250113	103200	131401840	17670	17670	17670	17670	1
504	20250113	103100	131384170	17750	17750	17750	17750	0
505	20250113	103000	131384170	17750	17750	17750	17750	0
506	20250113	102900	131384170	17750	17750	17750	17750	1
507	20250113	102800	131366420	17680	17680	17680	17680	1
508	20250113	102700	131348740	17760	17760	17760	17760	0
509	20250113	102600	131348740	17760	17760	17760	17760	0
510	20250113	102500	131348740	17760	17760	17760	17760	0
511	20250113	102400	131348740	17760	17760	17760	17760	0
512	20250113	102300	131348740	17760	17760	17760	17760	0
513	20250113	102200	131348740	17760	17750	17760	17750	20
514	20250113	102100	130993560	17760	17760	17760	17760	2
515	20250113	102000	130958040	17760	17750	17760	17750	40
516	20250113	101900	130247690	17760	17760	17760	17760	0
517	20250113	101800	130247690	17760	17750	17760	17750	113
518	20250113	101700	128241580	17750	17750	17750	17750	0
519	20250113	101600	128241580	17750	17750	17750	17750	0
520	20250113	101500	128241580	17750	17670	17750	17670	140
521	20250113	101400	125758820	17630	17630	17630	17630	0
522	20250113	101300	125758820	17630	17630	17630	17630	1
523	20250113	101200	125741190	17670	17670	17670	17670	1
524	20250113	101100	125723520	17670	17670	17670	17670	1
525	20250113	101000	125705850	17640	17640	17640	17640	0
526	20250113	100900	125705850	17640	17640	17640	17640	1
527	20250113	100800	125688210	17670	17670	17670	17670	1
528	20250113	100700	125670540	17610	17610	17610	17610	0
529	20250113	100600	125670540	17610	17610	17610	17610	0
530	20250113	100500	125670540	17610	17610	17610	17610	9
531	20250113	100400	125512050	17750	17750	17750	17750	0
532	20250113	100300	125512050	17750	17750	17750	17750	0
533	20250113	100200	125512050	17750	17750	17750	17750	0
534	20250113	100100	125512050	17750	17750	17750	17750	30
535	20250113	100000	124979550	17760	17760	17760	17760	0
536	20250113	095900	124979550	17760	17680	17760	17680	2825
537	20250113	095800	74814160	17580	17580	17580	17580	71
538	20250113	095700	73565980	17580	17570	17580	17560	196
539	20250113	095600	70120980	17580	17670	17670	17570	95
540	20250113	095500	68450440	17680	17680	17680	17680	0
541	20250113	095400	68450440	17680	17680	17680	17680	0
542	20250113	095300	68450440	17680	17680	17680	17680	0
543	20250113	095200	68450440	17680	17680	17680	17680	0
544	20250113	095100	68450440	17680	17680	17680	17680	1
545	20250113	095000	68432760	17640	17570	17640	17570	74
546	20250113	094900	67132510	17560	17560	17560	17560	1
547	20250113	094800	67114950	17560	17550	17560	17550	129
548	20250113	094700	64850590	17550	17570	17570	17550	5
549	20250113	094600	64762780	17570	17650	17650	17570	128
550	20250113	094500	62512970	17580	17640	17640	17580	1531
551	20250113	094400	35559530	17640	17640	17640	17640	3
552	20250113	094300	35506610	17640	17640	17640	17640	0
553	20250113	094200	35506610	17640	17640	17640	17640	0
554	20250113	094100	35506610	17640	17640	17640	17640	11
555	20250113	094000	35312570	17760	17760	17760	17760	0
556	20250113	093900	35312570	17760	17760	17760	17640	13
557	20250113	093800	35083010	17650	17670	17670	17650	4
558	20250113	093700	35012390	17680	17680	17680	17680	1
559	20250113	093600	34994710	17690	17690	17690	17690	0
560	20250113	093500	34994710	17690	17690	17690	17690	1
561	20250113	093400	34977020	17650	17650	17650	17650	0
562	20250113	093300	34977020	17650	17660	17660	17650	54
563	20250113	093200	34023520	17660	17660	17660	17660	0
564	20250113	093100	34023520	17660	17660	17660	17660	1
565	20250113	093000	34005860	17760	17670	17760	17670	2
566	20250113	092900	33970430	17680	17680	17680	17680	1
567	20250113	092800	33952750	17780	17780	17780	17780	0
568	20250113	092700	33952750	17780	17780	17780	17780	0
569	20250113	092600	33952750	17780	17780	17780	17780	0
570	20250113	092500	33952750	17780	17710	17780	17630	5
571	20250113	092400	33864370	17630	17630	17630	17630	16
572	20250113	092300	33582290	17710	17710	17710	17710	11
573	20250113	092200	33387480	17670	17670	17670	17670	0
574	20250113	092100	33387480	17670	17670	17670	17670	20
575	20250113	092000	33034080	17670	17670	17670	17670	0
576	20250113	091900	33034080	17670	17620	17670	17620	3
577	20250113	091800	32981120	17590	17690	17690	17590	79
578	20250113	091700	31589980	17700	17760	17760	17700	526
579	20250113	091600	22272100	17850	17850	17850	17850	1
580	20250113	091500	22254250	17870	17770	17870	17770	4
581	20250113	091400	22182870	17870	17720	17870	17720	59
582	20250113	091300	21136730	17870	17870	17870	17870	0
583	20250113	091200	21136730	17870	17870	17870	17870	1
584	20250113	091100	21118860	17720	17720	17720	17720	0
585	20250113	091000	21118860	17720	17720	17720	17720	29
586	20250113	090900	20604980	17730	17900	17900	17730	161
587	20250113	090800	17748320	17730	17740	17740	17730	207
588	20250113	090700	14077930	17740	17740	17740	17740	13
589	20250113	090600	13847310	17970	17960	17970	17960	3
590	20250113	090500	13793420	17980	17890	17990	17730	236
591	20250113	090400	9563330	17730	17730	17730	17730	0
592	20250113	090300	9563330	17730	17730	17730	17730	31
593	20250113	090200	9013700	17740	17740	17740	17740	17
594	20250113	090100	8712120	17740	17740	17740	17740	0
595	20250113	090000	8712120	17740	17990	17990	17740	490