KissMeData/002020/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	183600	173588850	16680	16680	16680	16680	237
3	20240108	183500	173588850	16680	16680	16680	16680	0
4	20240108	183400	173588850	16680	16680	16680	16680	0
5	20240108	183300	173588850	16680	16680	16680	16680	0
6	20240108	183200	173588850	16680	16680	16680	16680	0
7	20240108	183100	173588850	16680	16680	16680	16680	0
8	20240108	183000	173588850	16680	16680	16680	16680	0
9	20240108	182900	173588850	16680	16680	16680	16680	0
10	20240108	182800	173588850	16680	16680	16680	16680	0
11	20240108	182700	173588850	16680	16680	16680	16680	0
12	20240108	182600	173588850	16680	16680	16680	16680	0
13	20240108	182500	173588850	16680	16680	16680	16680	0
14	20240108	182400	173588850	16680	16680	16680	16680	0
15	20240108	182300	173588850	16680	16680	16680	16680	0
16	20240108	182200	173588850	16680	16680	16680	16680	0
17	20240108	182100	173588850	16680	16680	16680	16680	0
18	20240108	182000	173588850	16680	16680	16680	16680	0
19	20240108	181900	173588850	16680	16680	16680	16680	0
20	20240108	181800	173588850	16680	16680	16680	16680	0
21	20240108	181700	173588850	16680	16680	16680	16680	0
22	20240108	181600	173588850	16680	16680	16680	16680	0
23	20240108	181500	173588850	16680	16680	16680	16680	0
24	20240108	181400	173588850	16680	16680	16680	16680	0
25	20240108	181300	173588850	16680	16680	16680	16680	0
26	20240108	181200	173588850	16680	16680	16680	16680	0
27	20240108	181100	173588850	16680	16680	16680	16680	0
28	20240108	181000	173588850	16680	16680	16680	16680	0
29	20240108	180900	173588850	16680	16680	16680	16680	0
30	20240108	180800	173588850	16680	16680	16680	16680	0
31	20240108	180700	173588850	16680	16680	16680	16680	0
32	20240108	180600	173588850	16680	16680	16680	16680	237
33	20240108	180500	173588850	16680	16680	16680	16680	0
34	20240108	180400	173588850	16680	16680	16680	16680	0
35	20240108	180300	173588850	16680	16680	16680	16680	0
36	20240108	180200	173588850	16680	16680	16680	16680	0
37	20240108	180100	173588850	16680	16680	16680	16680	0
38	20240108	180000	173588850	16680	16680	16680	16680	0
39	20240108	175900	173588850	16680	16680	16680	16680	0
40	20240108	175800	173588850	16680	16680	16680	16680	0
41	20240108	175700	173588850	16680	16680	16680	16680	0
42	20240108	175600	173588850	16680	16680	16680	16680	0
43	20240108	175500	173588850	16680	16680	16680	16680	0
44	20240108	175400	173588850	16680	16680	16680	16680	0
45	20240108	175300	173588850	16680	16680	16680	16680	0
46	20240108	175200	173588850	16680	16680	16680	16680	0
47	20240108	175100	173588850	16680	16680	16680	16680	0
48	20240108	175000	173588850	16680	16680	16680	16680	0
49	20240108	174900	173588850	16680	16680	16680	16680	0
50	20240108	174800	173588850	16680	16680	16680	16680	0
51	20240108	174700	173588850	16680	16680	16680	16680	0
52	20240108	174600	173588850	16680	16680	16680	16680	0
53	20240108	174500	173588850	16680	16680	16680	16680	0
54	20240108	174400	173588850	16680	16680	16680	16680	0
55	20240108	174300	173588850	16680	16680	16680	16680	0
56	20240108	174200	173588850	16680	16680	16680	16680	0
57	20240108	174100	173588850	16680	16680	16680	16680	0
58	20240108	174000	173588850	16680	16680	16680	16680	0
59	20240108	173900	173588850	16680	16680	16680	16680	0
60	20240108	173800	173588850	16680	16680	16680	16680	0
61	20240108	173700	173588850	16680	16680	16680	16680	0
62	20240108	173600	173588850	16680	16680	16680	16680	237
63	20240108	173500	173588850	16680	16680	16680	16680	0
64	20240108	173400	173588850	16680	16680	16680	16680	0
65	20240108	173300	173588850	16680	16680	16680	16680	0
66	20240108	173200	173588850	16680	16680	16680	16680	0
67	20240108	173100	173588850	16680	16680	16680	16680	0
68	20240108	173000	173588850	16680	16680	16680	16680	0
69	20240108	172900	173588850	16680	16680	16680	16680	0
70	20240108	172800	173588850	16680	16680	16680	16680	0
71	20240108	172700	173588850	16680	16680	16680	16680	0
72	20240108	172600	173588850	16680	16680	16680	16680	0
73	20240108	172500	173588850	16680	16680	16680	16680	0
74	20240108	172400	173588850	16680	16680	16680	16680	0
75	20240108	172300	173588850	16680	16680	16680	16680	0
76	20240108	172200	173588850	16680	16680	16680	16680	0
77	20240108	172100	173588850	16680	16680	16680	16680	0
78	20240108	172000	173588850	16680	16680	16680	16680	0
79	20240108	171900	173588850	16680	16680	16680	16680	0
80	20240108	171800	173588850	16680	16680	16680	16680	0
81	20240108	171700	173588850	16680	16680	16680	16680	0
82	20240108	171600	173588850	16680	16680	16680	16680	0
83	20240108	171500	173588850	16680	16680	16680	16680	0
84	20240108	171400	173588850	16680	16680	16680	16680	0
85	20240108	171300	173588850	16680	16680	16680	16680	0
86	20240108	171200	173588850	16680	16680	16680	16680	0
87	20240108	171100	173588850	16680	16680	16680	16680	0
88	20240108	171000	173588850	16680	16680	16680	16680	0
89	20240108	170900	173588850	16680	16680	16680	16680	0
90	20240108	170800	173588850	16680	16680	16680	16680	0
91	20240108	170700	173588850	16680	16680	16680	16680	0
92	20240108	170600	173588850	16680	16680	16680	16680	237
93	20240108	170500	173588850	16680	16680	16680	16680	0
94	20240108	170400	173588850	16680	16680	16680	16680	0
95	20240108	170300	173588850	16680	16680	16680	16680	0
96	20240108	170200	173588850	16680	16680	16680	16680	0
97	20240108	170100	173588850	16680	16680	16680	16680	0
98	20240108	170000	173588850	16680	16680	16680	16680	0
99	20240108	165900	173588850	16680	16680	16680	16680	0
100	20240108	165800	173588850	16680	16680	16680	16680	0
101	20240108	165700	173588850	16680	16680	16680	16680	0
102	20240108	165600	173588850	16680	16680	16680	16680	0
103	20240108	165500	173588850	16680	16680	16680	16680	0
104	20240108	165400	173588850	16680	16680	16680	16680	0
105	20240108	165300	173588850	16680	16680	16680	16680	0
106	20240108	165200	173588850	16680	16680	16680	16680	0
107	20240108	165100	173588850	16680	16680	16680	16680	0
108	20240108	165000	173588850	16680	16680	16680	16680	0
109	20240108	164900	173588850	16680	16680	16680	16680	0
110	20240108	164800	173588850	16680	16680	16680	16680	0
111	20240108	164700	173588850	16680	16680	16680	16680	0
112	20240108	164600	173588850	16680	16680	16680	16680	0
113	20240108	164500	173588850	16680	16680	16680	16680	0
114	20240108	164400	173588850	16680	16680	16680	16680	0
115	20240108	164300	173588850	16680	16680	16680	16680	0
116	20240108	164200	173588850	16680	16680	16680	16680	0
117	20240108	164100	173588850	16680	16680	16680	16680	0
118	20240108	164000	173588850	16680	16680	16680	16680	0
119	20240108	163900	173588850	16680	16680	16680	16680	0
120	20240108	163800	173588850	16680	16680	16680	16680	0
121	20240108	163700	173588850	16680	16680	16680	16680	0
122	20240108	163600	173588850	16680	16680	16680	16680	237
123	20240108	163500	173588850	16680	16680	16680	16680	0
124	20240108	163400	173588850	16680	16680	16680	16680	0
125	20240108	163300	173588850	16680	16680	16680	16680	0
126	20240108	163200	173588850	16680	16680	16680	16680	0
127	20240108	163100	173588850	16680	16680	16680	16680	0
128	20240108	163000	173588850	16680	16680	16680	16680	0
129	20240108	162900	173588850	16680	16680	16680	16680	0
130	20240108	162800	173588850	16680	16680	16680	16680	0
131	20240108	162700	173588850	16680	16680	16680	16680	0
132	20240108	162600	173588850	16680	16680	16680	16680	0
133	20240108	162500	173588850	16680	16680	16680	16680	0
134	20240108	162400	173588850	16680	16680	16680	16680	0
135	20240108	162300	173588850	16680	16680	16680	16680	0
136	20240108	162200	173588850	16680	16680	16680	16680	0
137	20240108	162100	173588850	16680	16680	16680	16680	0
138	20240108	162000	173588850	16680	16680	16680	16680	0
139	20240108	161900	173588850	16680	16680	16680	16680	0
140	20240108	161800	173588850	16680	16680	16680	16680	0
141	20240108	161700	173588850	16680	16680	16680	16680	0
142	20240108	161600	173588850	16680	16680	16680	16680	0
143	20240108	161500	173588850	16680	16680	16680	16680	0
144	20240108	161400	173588850	16680	16680	16680	16680	0
145	20240108	161300	173588850	16680	16680	16680	16680	0
146	20240108	161200	173588850	16680	16680	16680	16680	0
147	20240108	161100	173588850	16680	16680	16680	16680	0
148	20240108	161000	173588850	16680	16680	16680	16680	0
149	20240108	160900	173588850	16680	16680	16680	16680	0
150	20240108	160800	173588850	16680	16680	16680	16680	0
151	20240108	160700	173588850	16680	16680	16680	16680	0
152	20240108	160600	173588850	16680	16680	16680	16680	237
153	20240108	160500	173588850	16680	16680	16680	16680	0
154	20240108	160400	173588850	16680	16680	16680	16680	0
155	20240108	160300	173588850	16680	16680	16680	16680	0
156	20240108	160200	173588850	16680	16680	16680	16680	0
157	20240108	160100	173588850	16680	16680	16680	16680	0
158	20240108	160000	173588850	16680	16680	16680	16680	0
159	20240108	155900	173588850	16680	16680	16680	16680	0
160	20240108	155800	173588850	16680	16680	16680	16680	0
161	20240108	155700	173588850	16680	16680	16680	16680	0
162	20240108	155600	173588850	16680	16680	16680	16680	0
163	20240108	155500	173588850	16680	16680	16680	16680	0
164	20240108	155400	173588850	16680	16680	16680	16680	0
165	20240108	155300	173588850	16680	16680	16680	16680	0
166	20240108	155200	173588850	16680	16680	16680	16680	0
167	20240108	155100	173588850	16680	16680	16680	16680	0
168	20240108	155000	173588850	16680	16680	16680	16680	0
169	20240108	154900	173588850	16680	16680	16680	16680	0
170	20240108	154800	173588850	16680	16680	16680	16680	0
171	20240108	154700	173588850	16680	16680	16680	16680	0
172	20240108	154600	173588850	16680	16680	16680	16680	0
173	20240108	154500	173588850	16680	16680	16680	16680	0
174	20240108	154400	173588850	16680	16680	16680	16680	0
175	20240108	154300	173588850	16680	16680	16680	16680	0
176	20240108	154200	173588850	16680	16680	16680	16680	0
177	20240108	154100	173588850	16680	16680	16680	16680	0
178	20240108	154000	173588850	16680	16680	16680	16680	0
179	20240108	153900	173588850	16680	16680	16680	16680	0
180	20240108	153800	173588850	16680	16680	16680	16680	0
181	20240108	153700	173588850	16680	16680	16680	16680	0
182	20240108	153600	173588850	16680	16680	16680	16680	237
183	20240108	153500	173588850	16680	16680	16680	16680	0
184	20240108	153400	173588850	16680	16680	16680	16680	0
185	20240108	153300	173588850	16680	16680	16680	16680	0
186	20240108	153200	173588850	16680	16680	16680	16680	0
187	20240108	153100	173588850	16680	16680	16680	16680	0
188	20240108	153000	173588850	16680	16680	16680	16680	237
189	20240108	152900	169635690	16700	16700	16700	16700	0
190	20240108	152800	169635690	16700	16700	16700	16700	0
191	20240108	152700	169635690	16700	16700	16700	16700	0
192	20240108	152600	169635690	16700	16700	16700	16700	0
193	20240108	152500	169635690	16700	16700	16700	16700	0
194	20240108	152400	169635690	16700	16700	16700	16700	0
195	20240108	152300	169635690	16700	16700	16700	16700	0
196	20240108	152200	169635690	16700	16700	16700	16700	0
197	20240108	152100	169635690	16700	16700	16700	16700	0
198	20240108	152000	169635690	16700	16700	16700	16700	0
199	20240108	151900	169635690	16700	16610	16700	16610	120
200	20240108	151800	167638240	16600	16600	16600	16600	0
201	20240108	151700	167638240	16600	16600	16600	16600	30
202	20240108	151600	167140240	16600	16600	16600	16600	0
203	20240108	151500	167140240	16600	16600	16600	16600	0
204	20240108	151400	167140240	16600	16600	16600	16600	53
205	20240108	151300	166260440	16600	16600	16600	16600	0
206	20240108	151200	166260440	16600	16600	16600	16600	1
207	20240108	151100	166243840	16610	16610	16610	16610	8
208	20240108	151000	166110960	16600	16600	16600	16600	1
209	20240108	150900	166094360	16600	16600	16600	16600	1
210	20240108	150800	166077760	16600	16600	16600	16600	0
211	20240108	150700	166077760	16600	16600	16600	16600	0
212	20240108	150600	166077760	16600	16600	16600	16600	1
213	20240108	150500	166061160	16600	16600	16600	16600	1
214	20240108	150400	166044560	16600	16600	16600	16600	1
215	20240108	150300	166027960	16600	16600	16600	16600	149
216	20240108	150200	163554560	16600	16600	16600	16600	0
217	20240108	150100	163554560	16600	16600	16600	16600	0
218	20240108	150000	163554560	16600	16600	16600	16600	1
219	20240108	145900	163537960	16610	16600	16610	16600	5
220	20240108	145800	163454920	16600	16600	16600	16600	1
221	20240108	145700	163438320	16600	16600	16600	16600	34
222	20240108	145600	162873920	16600	16600	16600	16600	1
223	20240108	145500	162857320	16600	16600	16600	16600	2
224	20240108	145400	162824120	16600	16610	16610	16600	121
225	20240108	145300	160815510	16600	16600	16600	16600	99
226	20240108	145200	159172110	16610	16610	16610	16610	0
227	20240108	145100	159172110	16610	16610	16610	16610	0
228	20240108	145000	159172110	16610	16610	16610	16610	1
229	20240108	144900	159155500	16610	16610	16610	16610	0
230	20240108	144800	159155500	16610	16610	16610	16610	0
231	20240108	144700	159155500	16610	16620	16620	16610	2
232	20240108	144600	159122270	16620	16620	16620	16620	0
233	20240108	144500	159122270	16620	16620	16620	16620	2
234	20240108	144400	159089030	16620	16600	16620	16600	3
235	20240108	144300	159039190	16590	16590	16590	16590	0
236	20240108	144200	159039190	16590	16590	16590	16590	0
237	20240108	144100	159039190	16590	16580	16590	16580	94
238	20240108	144000	157479740	16590	16580	16590	16580	69
239	20240108	143900	156335040	16580	16580	16580	16580	1
240	20240108	143800	156318460	16580	16580	16580	16580	1
241	20240108	143700	156301880	16580	16580	16580	16580	51
242	20240108	143600	155456300	16580	16580	16580	16580	1
243	20240108	143500	155439720	16590	16590	16590	16580	40
244	20240108	143400	154776130	16590	16590	16590	16590	0
245	20240108	143300	154776130	16590	16590	16590	16590	1
246	20240108	143200	154759540	16600	16590	16600	16590	2
247	20240108	143100	154726350	16590	16590	16590	16590	7
248	20240108	143000	154610220	16600	16590	16600	16590	2
249	20240108	142900	154577030	16590	16590	16590	16590	1
250	20240108	142800	154560440	16590	16590	16590	16590	1
251	20240108	142700	154543850	16600	16590	16600	16590	11
252	20240108	142600	154361260	16600	16590	16600	16590	2
253	20240108	142500	154328070	16590	16580	16590	16580	340
254	20240108	142400	148687480	16580	16580	16580	16580	1
255	20240108	142300	148670900	16580	16580	16580	16580	71
256	20240108	142200	147493720	16590	16580	16590	16580	4
257	20240108	142100	147427370	16590	16580	16590	16580	5
258	20240108	142000	147344430	16590	16590	16590	16580	120
259	20240108	141900	145353950	16600	16600	16610	16600	151
260	20240108	141800	142847340	16600	16600	16600	16600	220
261	20240108	141700	139195340	16600	16600	16600	16600	1
262	20240108	141600	139178740	16600	16600	16600	16600	133
263	20240108	141500	136970940	16610	16620	16620	16610	453
264	20240108	141400	129443280	16620	16620	16620	16620	1
265	20240108	141300	129426660	16630	16630	16630	16630	0
266	20240108	141200	129426660	16630	16630	16630	16630	0
267	20240108	141100	129426660	16630	16620	16630	16620	2
268	20240108	141000	129393410	16620	16620	16620	16620	1
269	20240108	140900	129376790	16620	16620	16620	16620	1
270	20240108	140800	129360170	16630	16630	16630	16620	18
271	20240108	140700	129060840	16630	16630	16630	16630	0
272	20240108	140600	129060840	16630	16630	16630	16630	1
273	20240108	140500	129044210	16630	16620	16630	16620	2
274	20240108	140400	129010960	16620	16620	16620	16620	1
275	20240108	140300	128994340	16620	16620	16620	16620	1
276	20240108	140200	128977720	16630	16630	16630	16630	34
277	20240108	140100	128412300	16630	16630	16630	16630	0
278	20240108	140000	128412300	16630	16630	16630	16630	0
279	20240108	135900	128412300	16630	16630	16630	16630	1
280	20240108	135800	128395670	16630	16630	16630	16630	1
281	20240108	135700	128379040	16630	16630	16630	16630	1
282	20240108	135600	128362410	16630	16630	16630	16630	36
283	20240108	135500	127763730	16620	16620	16620	16620	1
284	20240108	135400	127747110	16620	16620	16620	16620	1
285	20240108	135300	127730490	16630	16620	16630	16620	3
286	20240108	135200	127680610	16620	16620	16620	16620	181
287	20240108	135100	124672390	16630	16620	16630	16620	40
288	20240108	135000	124007200	16620	16620	16620	16620	1
289	20240108	134900	123990580	16620	16630	16630	16620	170
290	20240108	134800	121165000	16630	16630	16630	16630	1
291	20240108	134700	121148370	16630	16630	16630	16630	1
292	20240108	134600	121131740	16630	16630	16630	16630	0
293	20240108	134500	121131740	16630	16620	16630	16620	25
294	20240108	134400	120716190	16630	16630	16630	16630	1
295	20240108	134300	120699560	16630	16630	16630	16630	14
296	20240108	134200	120466740	16630	16630	16630	16630	1
297	20240108	134100	120450110	16640	16630	16640	16630	120
298	20240108	134000	118453320	16630	16630	16630	16630	0
299	20240108	133900	118453320	16630	16640	16640	16630	309
300	20240108	133800	113313310	16660	16660	16660	16660	0
301	20240108	133700	113313310	16660	16660	16660	16660	1
302	20240108	133600	113296650	16640	16640	16640	16640	1
303	20240108	133500	113280010	16650	16650	16650	16650	22
304	20240108	133400	112913710	16660	16660	16660	16660	16
305	20240108	133300	112647150	16650	16660	16660	16650	602
306	20240108	133200	102619850	16670	16670	16670	16670	2
307	20240108	133100	102586510	16670	16670	16670	16670	0
308	20240108	133000	102586510	16670	16670	16670	16670	0
309	20240108	132900	102586510	16670	16660	16670	16660	180
310	20240108	132800	99587700	16670	16670	16670	16670	0
311	20240108	132700	99587700	16670	16670	16670	16670	1
312	20240108	132600	99571030	16660	16660	16660	16660	18
313	20240108	132500	99271150	16670	16670	16670	16670	0
314	20240108	132400	99271150	16670	16670	16670	16670	0
315	20240108	132300	99271150	16670	16670	16670	16670	0
316	20240108	132200	99271150	16670	16670	16670	16670	1
317	20240108	132100	99254480	16670	16670	16670	16670	0
318	20240108	132000	99254480	16670	16670	16670	16670	0
319	20240108	131900	99254480	16670	16670	16670	16670	1
320	20240108	131800	99237810	16670	16670	16670	16670	1
321	20240108	131700	99221140	16670	16670	16670	16670	1
322	20240108	131600	99204470	16660	16660	16660	16660	1
323	20240108	131500	99187810	16670	16670	16670	16670	0
324	20240108	131400	99187810	16670	16670	16670	16670	0
325	20240108	131300	99187810	16670	16670	16670	16670	3
326	20240108	131200	99137800	16670	16670	16670	16670	0
327	20240108	131100	99137800	16670	16670	16670	16660	18
328	20240108	131000	98837900	16650	16650	16650	16650	0
329	20240108	130900	98837900	16650	16650	16650	16650	0
330	20240108	130800	98837900	16650	16660	16660	16650	5
331	20240108	130700	98754610	16670	16670	16670	16670	0
332	20240108	130600	98754610	16670	16670	16670	16670	0
333	20240108	130500	98754610	16670	16670	16670	16670	1
334	20240108	130400	98737940	16660	16660	16660	16660	1
335	20240108	130300	98721280	16670	16670	16670	16670	0
336	20240108	130200	98721280	16670	16670	16670	16670	0
337	20240108	130100	98721280	16670	16660	16670	16660	2
338	20240108	130000	98687950	16670	16670	16670	16670	0
339	20240108	125900	98687950	16670	16670	16670	16670	0
340	20240108	125800	98687950	16670	16670	16670	16670	1
341	20240108	125700	98671280	16650	16660	16660	16650	2
342	20240108	125600	98637970	16670	16650	16670	16650	3
343	20240108	125500	98587990	16650	16660	16660	16650	88
344	20240108	125400	97121920	16670	16670	16670	16670	0
345	20240108	125300	97121920	16670	16670	16670	16670	0
346	20240108	125200	97121920	16670	16670	16670	16670	1
347	20240108	125100	97105250	16660	16660	16660	16660	1
348	20240108	125000	97088590	16660	16660	16660	16660	0
349	20240108	124900	97088590	16660	16660	16660	16660	0
350	20240108	124800	97088590	16660	16660	16660	16660	1
351	20240108	124700	97071930	16660	16660	16660	16660	1
352	20240108	124600	97055270	16660	16670	16670	16660	11
353	20240108	124500	96871910	16660	16660	16660	16660	1
354	20240108	124400	96855250	16680	16680	16680	16680	0
355	20240108	124300	96855250	16680	16680	16680	16680	0
356	20240108	124200	96855250	16680	16680	16680	16680	1
357	20240108	124100	96838570	16680	16680	16680	16680	0
358	20240108	124000	96838570	16680	16680	16680	16680	0
359	20240108	123900	96838570	16680	16680	16680	16680	0
360	20240108	123800	96838570	16680	16680	16680	16680	0
361	20240108	123700	96838570	16680	16680	16680	16680	0
362	20240108	123600	96838570	16680	16680	16680	16680	0
363	20240108	123500	96838570	16680	16680	16680	16680	0
364	20240108	123400	96838570	16680	16670	16680	16670	2
365	20240108	123300	96805220	16680	16680	16680	16680	0
366	20240108	123200	96805220	16680	16680	16680	16680	0
367	20240108	123100	96805220	16680	16680	16680	16680	1
368	20240108	123000	96788540	16670	16670	16670	16670	1
369	20240108	122900	96771870	16690	16660	16690	16660	31
370	20240108	122800	96255220	16660	16650	16660	16650	3
371	20240108	122700	96205250	16650	16650	16650	16650	3
372	20240108	122600	96155300	16640	16640	16640	16640	1
373	20240108	122500	96138660	16640	16640	16640	16640	0
374	20240108	122400	96138660	16640	16640	16640	16640	0
375	20240108	122300	96138660	16640	16640	16640	16640	1
376	20240108	122200	96122020	16650	16650	16650	16650	0
377	20240108	122100	96122020	16650	16650	16650	16650	0
378	20240108	122000	96122020	16650	16650	16650	16650	0
379	20240108	121900	96122020	16650	16650	16650	16650	0
380	20240108	121800	96122020	16650	16650	16650	16650	1
381	20240108	121700	96105370	16650	16650	16650	16650	0
382	20240108	121600	96105370	16650	16650	16650	16650	0
383	20240108	121500	96105370	16650	16640	16650	16640	12
384	20240108	121400	95905600	16640	16640	16640	16640	27
385	20240108	121300	95456320	16640	16640	16640	16640	1
386	20240108	121200	95439680	16630	16630	16630	16630	100
387	20240108	121100	93776680	16620	16620	16620	16620	0
388	20240108	121000	93776680	16620	16650	16650	16620	61
389	20240108	120900	92761560	16670	16650	16670	16650	38
390	20240108	120800	92128450	16660	16670	16680	16660	493
391	20240108	120700	83910380	16680	16670	16680	16670	2
392	20240108	120600	83877030	16670	16670	16670	16670	41
393	20240108	120500	83193560	16680	16690	16690	16680	7
394	20240108	120400	83076790	16680	16680	16680	16680	10
395	20240108	120300	82909990	16680	16680	16680	16680	1
396	20240108	120200	82893310	16690	16670	16690	16670	5
397	20240108	120100	82809940	16690	16690	16690	16690	1
398	20240108	120000	82793250	16670	16670	16670	16670	0
399	20240108	115900	82793250	16670	16670	16670	16670	0
400	20240108	115800	82793250	16670	16670	16670	16670	0
401	20240108	115700	82793250	16670	16670	16670	16670	0
402	20240108	115600	82793250	16670	16670	16670	16670	0
403	20240108	115500	82793250	16670	16670	16670	16670	1
404	20240108	115400	82776580	16670	16670	16670	16670	1
405	20240108	115300	82759910	16690	16670	16700	16660	136
406	20240108	115200	80490340	16670	16680	16680	16670	125
407	20240108	115100	78405350	16700	16700	16700	16680	90
408	20240108	115000	76903190	16690	16690	16690	16690	0
409	20240108	114900	76903190	16690	16690	16690	16690	1
410	20240108	114800	76886500	16700	16700	16700	16700	1
411	20240108	114700	76869800	16700	16700	16700	16700	6
412	20240108	114600	76769600	16700	16700	16700	16700	0
413	20240108	114500	76769600	16700	16700	16700	16700	0
414	20240108	114400	76769600	16700	16690	16700	16690	2
415	20240108	114300	76736210	16690	16690	16690	16690	0
416	20240108	114200	76736210	16690	16690	16690	16690	0
417	20240108	114100	76736210	16690	16690	16690	16690	1
418	20240108	114000	76719520	16690	16690	16690	16690	1
419	20240108	113900	76702830	16690	16690	16690	16690	1
420	20240108	113800	76686140	16690	16700	16700	16690	401
421	20240108	113700	69990560	16710	16710	16710	16710	275
422	20240108	113600	65395310	16720	16710	16720	16710	301
423	20240108	113500	60362600	16710	16710	16730	16710	143
424	20240108	113400	57973040	16720	16720	16720	16720	179
425	20240108	113300	54980160	16720	16720	16720	16720	1
426	20240108	113200	54963440	16730	16730	16730	16730	0
427	20240108	113100	54963440	16730	16730	16730	16730	0
428	20240108	113000	54963440	16730	16730	16730	16730	1
429	20240108	112900	54946710	16720	16720	16720	16720	1
430	20240108	112800	54929990	16720	16720	16720	16720	1
431	20240108	112700	54913270	16720	16730	16730	16720	11
432	20240108	112600	54729250	16730	16730	16730	16730	1
433	20240108	112500	54712520	16740	16740	16740	16740	0
434	20240108	112400	54712520	16740	16740	16740	16740	1
435	20240108	112300	54695780	16720	16720	16720	16720	43
436	20240108	112200	53976820	16720	16720	16720	16720	1
437	20240108	112100	53960100	16720	16730	16730	16720	301
438	20240108	112000	48925710	16730	16730	16730	16730	1
439	20240108	111900	48908980	16730	16730	16730	16730	51
440	20240108	111800	48055750	16730	16730	16730	16730	0
441	20240108	111700	48055750	16730	16730	16730	16730	1
442	20240108	111600	48039020	16730	16730	16730	16730	0
443	20240108	111500	48039020	16730	16730	16730	16730	0
444	20240108	111400	48039020	16730	16730	16730	16730	1
445	20240108	111300	48022290	16730	16730	16730	16730	0
446	20240108	111200	48022290	16730	16730	16730	16730	0
447	20240108	111100	48022290	16730	16730	16730	16730	6
448	20240108	111000	47921910	16730	16730	16730	16730	1
449	20240108	110900	47905180	16730	16730	16730	16730	1
450	20240108	110800	47888450	16730	16740	16740	16730	151
451	20240108	110700	45361610	16740	16740	16740	16740	0
452	20240108	110600	45361610	16740	16740	16740	16740	2
453	20240108	110500	45328130	16740	16740	16740	16740	3
454	20240108	110400	45277910	16740	16740	16740	16740	1
455	20240108	110300	45261170	16740	16730	16740	16730	101
456	20240108	110200	43570440	16730	16730	16730	16730	4
457	20240108	110100	43503520	16730	16730	16730	16730	199
458	20240108	110000	40174250	16740	16740	16740	16740	0
459	20240108	105900	40174250	16740	16740	16740	16740	0
460	20240108	105800	40174250	16740	16740	16740	16740	9
461	20240108	105700	40023590	16740	16740	16740	16740	1
462	20240108	105600	40006850	16740	16740	16740	16740	0
463	20240108	105500	40006850	16740	16740	16740	16740	105
464	20240108	105400	38249150	16750	16750	16750	16750	0
465	20240108	105300	38249150	16750	16750	16750	16750	18
466	20240108	105200	37947650	16750	16750	16750	16750	1
467	20240108	105100	37930900	16740	16740	16740	16740	0
468	20240108	105000	37930900	16740	16740	16740	16740	0
469	20240108	104900	37930900	16740	16740	16740	16740	1
470	20240108	104800	37914160	16750	16750	16750	16750	0
471	20240108	104700	37914160	16750	16750	16750	16750	0
472	20240108	104600	37914160	16750	16750	16750	16750	0
473	20240108	104500	37914160	16750	16750	16750	16750	0
474	20240108	104400	37914160	16750	16750	16750	16750	20
475	20240108	104300	37579160	16740	16740	16740	16740	0
476	20240108	104200	37579160	16740	16740	16740	16740	0
477	20240108	104100	37579160	16740	16740	16740	16740	0
478	20240108	104000	37579160	16740	16740	16740	16740	1
479	20240108	103900	37562420	16740	16740	16740	16740	0
480	20240108	103800	37562420	16740	16740	16740	16740	1
481	20240108	103700	37545680	16740	16740	16740	16740	171
482	20240108	103600	34683140	16750	16750	16750	16750	0
483	20240108	103500	34683140	16750	16750	16750	16750	0
484	20240108	103400	34683140	16750	16750	16750	16750	0
485	20240108	103300	34683140	16750	16750	16750	16750	1
486	20240108	103200	34666390	16750	16750	16750	16750	1
487	20240108	103100	34649640	16750	16750	16750	16750	0
488	20240108	103000	34649640	16750	16750	16750	16750	1
489	20240108	102900	34632890	16750	16750	16750	16750	0
490	20240108	102800	34632890	16750	16750	16750	16750	0
491	20240108	102700	34632890	16750	16750	16750	16750	0
492	20240108	102600	34632890	16750	16750	16750	16750	4
493	20240108	102500	34565890	16750	16750	16750	16750	3
494	20240108	102400	34515640	16750	16750	16750	16750	0
495	20240108	102300	34515640	16750	16750	16750	16750	0
496	20240108	102200	34515640	16750	16750	16750	16750	1
497	20240108	102100	34498890	16750	16750	16750	16750	0
498	20240108	102000	34498890	16750	16750	16750	16750	0
499	20240108	101900	34498890	16750	16750	16750	16750	3
500	20240108	101800	34448640	16750	16750	16750	16750	4
501	20240108	101700	34381640	16740	16750	16750	16740	22
502	20240108	101600	34013330	16740	16750	16750	16740	155
503	20240108	101500	31417330	16760	16750	16760	16750	35
504	20240108	101400	30830780	16760	16760	16760	16760	0
505	20240108	101300	30830780	16760	16760	16760	16760	0
506	20240108	101200	30830780	16760	16760	16760	16760	2
507	20240108	101100	30797260	16760	16770	16770	16760	276
508	20240108	101000	26169240	16780	16780	16780	16780	0
509	20240108	100900	26169240	16780	16780	16780	16780	0
510	20240108	100800	26169240	16780	16780	16780	16780	0
511	20240108	100700	26169240	16780	16780	16780	16780	8
512	20240108	100600	26035000	16770	16770	16770	16770	0
513	20240108	100500	26035000	16770	16770	16770	16770	0
514	20240108	100400	26035000	16770	16770	16770	16770	0
515	20240108	100300	26035000	16770	16770	16770	16770	0
516	20240108	100200	26035000	16770	16770	16770	16770	0
517	20240108	100100	26035000	16770	16770	16770	16770	4
518	20240108	100000	25967920	16780	16780	16780	16780	1
519	20240108	095900	25951140	16780	16780	16780	16780	0
520	20240108	095800	25951140	16780	16780	16780	16780	0
521	20240108	095700	25951140	16780	16780	16780	16780	1
522	20240108	095600	25934360	16780	16780	16780	16780	0
523	20240108	095500	25934360	16780	16780	16780	16780	0
524	20240108	095400	25934360	16780	16780	16780	16780	0
525	20240108	095300	25934360	16780	16780	16780	16780	0
526	20240108	095200	25934360	16780	16780	16780	16780	1
527	20240108	095100	25917580	16780	16780	16780	16780	0
528	20240108	095000	25917580	16780	16780	16780	16780	0
529	20240108	094900	25917580	16780	16780	16780	16780	0
530	20240108	094800	25917580	16780	16780	16780	16780	0
531	20240108	094700	25917580	16780	16780	16780	16780	0
532	20240108	094600	25917580	16780	16780	16780	16780	0
533	20240108	094500	25917580	16780	16780	16780	16780	0
534	20240108	094400	25917580	16780	16780	16780	16780	0
535	20240108	094300	25917580	16780	16780	16780	16780	0
536	20240108	094200	25917580	16780	16780	16780	16780	0
537	20240108	094100	25917580	16780	16780	16780	16780	0
538	20240108	094000	25917580	16780	16780	16780	16780	0
539	20240108	093900	25917580	16780	16780	16780	16780	0
540	20240108	093800	25917580	16780	16780	16780	16780	2
541	20240108	093700	25884020	16780	16780	16780	16780	0
542	20240108	093600	25884020	16780	16780	16780	16780	0
543	20240108	093500	25884020	16780	16780	16780	16780	0
544	20240108	093400	25884020	16780	16760	16780	16760	2
545	20240108	093300	25850480	16780	16780	16780	16780	0
546	20240108	093200	25850480	16780	16780	16780	16780	2
547	20240108	093100	25816920	16800	16780	16840	16780	102
548	20240108	093000	24102350	16750	16750	16750	16750	0
549	20240108	092900	24102350	16750	16750	16750	16750	0
550	20240108	092800	24102350	16750	16750	16750	16750	0
551	20240108	092700	24102350	16750	16750	16750	16750	0
552	20240108	092600	24102350	16750	16750	16750	16750	0
553	20240108	092500	24102350	16750	16750	16750	16750	0
554	20240108	092400	24102350	16750	16750	16750	16750	0
555	20240108	092300	24102350	16750	16750	16750	16750	4
556	20240108	092200	24035350	16750	16730	16780	16730	194
557	20240108	092100	20789000	16730	16730	16730	16730	51
558	20240108	092000	19935770	16730	16730	16730	16730	1
559	20240108	091900	19919040	16730	16730	16730	16730	0
560	20240108	091800	19919040	16730	16730	16730	16730	83
561	20240108	091700	18530450	16730	16730	16730	16730	147
562	20240108	091600	16071140	16730	16730	16730	16730	0
563	20240108	091500	16071140	16730	16730	16730	16730	80
564	20240108	091400	14732740	16730	16730	16730	16730	0
565	20240108	091300	14732740	16730	16730	16730	16730	9
566	20240108	091200	14582170	16720	16720	16720	16720	0
567	20240108	091100	14582170	16720	16720	16720	16720	0
568	20240108	091000	14582170	16720	16720	16720	16720	0
569	20240108	090900	14582170	16720	16770	16770	16720	420
570	20240108	090800	7542750	16780	16780	16780	16780	3
571	20240108	090700	7492410	16770	16770	16770	16770	0
572	20240108	090600	7492410	16770	16770	16770	16770	0
573	20240108	090500	7492410	16770	16770	16770	16770	0
574	20240108	090400	7492410	16770	16770	16770	16770	0
575	20240108	090300	7492410	16770	16770	16770	16770	0
576	20240108	090200	7492410	16770	16780	16780	16770	181
577	20240108	090100	4456310	16790	16790	16790	16790	3
578	20240108	090000	4405940	16860	16780	16860	16780	262