KissMeData/019440/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	190500	81709880	13600	13600	13600	13600	545
3	20240104	190400	81709880	13600	13600	13600	13600	0
4	20240104	190300	81709880	13600	13600	13600	13600	0
5	20240104	190200	81709880	13600	13600	13600	13600	0
6	20240104	190100	81709880	13600	13600	13600	13600	0
7	20240104	190000	81709880	13600	13600	13600	13600	0
8	20240104	185900	81709880	13600	13600	13600	13600	0
9	20240104	185800	81709880	13600	13600	13600	13600	0
10	20240104	185700	81709880	13600	13600	13600	13600	0
11	20240104	185600	81709880	13600	13600	13600	13600	0
12	20240104	185500	81709880	13600	13600	13600	13600	0
13	20240104	185400	81709880	13600	13600	13600	13600	0
14	20240104	185300	81709880	13600	13600	13600	13600	0
15	20240104	185200	81709880	13600	13600	13600	13600	0
16	20240104	185100	81709880	13600	13600	13600	13600	0
17	20240104	185000	81709880	13600	13600	13600	13600	0
18	20240104	184900	81709880	13600	13600	13600	13600	0
19	20240104	184800	81709880	13600	13600	13600	13600	0
20	20240104	184700	81709880	13600	13600	13600	13600	0
21	20240104	184600	81709880	13600	13600	13600	13600	0
22	20240104	184500	81709880	13600	13600	13600	13600	0
23	20240104	184400	81709880	13600	13600	13600	13600	0
24	20240104	184300	81709880	13600	13600	13600	13600	0
25	20240104	184200	81709880	13600	13600	13600	13600	0
26	20240104	184100	81709880	13600	13600	13600	13600	0
27	20240104	184000	81709880	13600	13600	13600	13600	0
28	20240104	183900	81709880	13600	13600	13600	13600	0
29	20240104	183800	81709880	13600	13600	13600	13600	0
30	20240104	183700	81709880	13600	13600	13600	13600	0
31	20240104	183600	81709880	13600	13600	13600	13600	0
32	20240104	183500	81709880	13600	13600	13600	13600	545
33	20240104	183400	81709880	13600	13600	13600	13600	0
34	20240104	183300	81709880	13600	13600	13600	13600	0
35	20240104	183200	81709880	13600	13600	13600	13600	0
36	20240104	183100	81709880	13600	13600	13600	13600	0
37	20240104	183000	81709880	13600	13600	13600	13600	0
38	20240104	182900	81709880	13600	13600	13600	13600	0
39	20240104	182800	81709880	13600	13600	13600	13600	0
40	20240104	182700	81709880	13600	13600	13600	13600	0
41	20240104	182600	81709880	13600	13600	13600	13600	0
42	20240104	182500	81709880	13600	13600	13600	13600	0
43	20240104	182400	81709880	13600	13600	13600	13600	0
44	20240104	182300	81709880	13600	13600	13600	13600	0
45	20240104	182200	81709880	13600	13600	13600	13600	0
46	20240104	182100	81709880	13600	13600	13600	13600	0
47	20240104	182000	81709880	13600	13600	13600	13600	0
48	20240104	181900	81709880	13600	13600	13600	13600	0
49	20240104	181800	81709880	13600	13600	13600	13600	0
50	20240104	181700	81709880	13600	13600	13600	13600	0
51	20240104	181600	81709880	13600	13600	13600	13600	0
52	20240104	181500	81709880	13600	13600	13600	13600	0
53	20240104	181400	81709880	13600	13600	13600	13600	0
54	20240104	181300	81709880	13600	13600	13600	13600	0
55	20240104	181200	81709880	13600	13600	13600	13600	0
56	20240104	181100	81709880	13600	13600	13600	13600	0
57	20240104	181000	81709880	13600	13600	13600	13600	0
58	20240104	180900	81709880	13600	13600	13600	13600	0
59	20240104	180800	81709880	13600	13600	13600	13600	0
60	20240104	180700	81709880	13600	13600	13600	13600	0
61	20240104	180600	81709880	13600	13600	13600	13600	0
62	20240104	180500	81709880	13600	13600	13600	13600	545
63	20240104	180400	81709880	13600	13600	13600	13600	0
64	20240104	180300	81709880	13600	13600	13600	13600	0
65	20240104	180200	81709880	13600	13600	13600	13600	0
66	20240104	180100	81709880	13600	13600	13600	13600	0
67	20240104	180000	81709880	13600	13600	13600	13600	0
68	20240104	175900	81709880	13600	13600	13600	13600	0
69	20240104	175800	81709880	13600	13600	13600	13600	0
70	20240104	175700	81709880	13600	13600	13600	13600	0
71	20240104	175600	81709880	13600	13600	13600	13600	0
72	20240104	175500	81709880	13600	13600	13600	13600	0
73	20240104	175400	81709880	13600	13600	13600	13600	0
74	20240104	175300	81709880	13600	13600	13600	13600	0
75	20240104	175200	81709880	13600	13600	13600	13600	0
76	20240104	175100	81709880	13600	13600	13600	13600	0
77	20240104	175000	81709880	13600	13600	13600	13600	0
78	20240104	174900	81709880	13600	13600	13600	13600	0
79	20240104	174800	81709880	13600	13600	13600	13600	0
80	20240104	174700	81709880	13600	13600	13600	13600	0
81	20240104	174600	81709880	13600	13600	13600	13600	0
82	20240104	174500	81709880	13600	13600	13600	13600	0
83	20240104	174400	81709880	13600	13600	13600	13600	0
84	20240104	174300	81709880	13600	13600	13600	13600	0
85	20240104	174200	81709880	13600	13600	13600	13600	0
86	20240104	174100	81709880	13600	13600	13600	13600	0
87	20240104	174000	81709880	13600	13600	13600	13600	0
88	20240104	173900	81709880	13600	13600	13600	13600	0
89	20240104	173800	81709880	13600	13600	13600	13600	0
90	20240104	173700	81709880	13600	13600	13600	13600	0
91	20240104	173600	81709880	13600	13600	13600	13600	0
92	20240104	173500	81709880	13600	13600	13600	13600	545
93	20240104	173400	81709880	13600	13600	13600	13600	0
94	20240104	173300	81709880	13600	13600	13600	13600	0
95	20240104	173200	81709880	13600	13600	13600	13600	0
96	20240104	173100	81709880	13600	13600	13600	13600	0
97	20240104	173000	81709880	13600	13600	13600	13600	0
98	20240104	172900	81709880	13600	13600	13600	13600	0
99	20240104	172800	81709880	13600	13600	13600	13600	0
100	20240104	172700	81709880	13600	13600	13600	13600	0
101	20240104	172600	81709880	13600	13600	13600	13600	0
102	20240104	172500	81709880	13600	13600	13600	13600	0
103	20240104	172400	81709880	13600	13600	13600	13600	0
104	20240104	172300	81709880	13600	13600	13600	13600	0
105	20240104	172200	81709880	13600	13600	13600	13600	0
106	20240104	172100	81709880	13600	13600	13600	13600	0
107	20240104	172000	81709880	13600	13600	13600	13600	0
108	20240104	171900	81709880	13600	13600	13600	13600	0
109	20240104	171800	81709880	13600	13600	13600	13600	0
110	20240104	171700	81709880	13600	13600	13600	13600	0
111	20240104	171600	81709880	13600	13600	13600	13600	0
112	20240104	171500	81709880	13600	13600	13600	13600	0
113	20240104	171400	81709880	13600	13600	13600	13600	0
114	20240104	171300	81709880	13600	13600	13600	13600	0
115	20240104	171200	81709880	13600	13600	13600	13600	0
116	20240104	171100	81709880	13600	13600	13600	13600	0
117	20240104	171000	81709880	13600	13600	13600	13600	0
118	20240104	170900	81709880	13600	13600	13600	13600	0
119	20240104	170800	81709880	13600	13600	13600	13600	0
120	20240104	170700	81709880	13600	13600	13600	13600	0
121	20240104	170600	81709880	13600	13600	13600	13600	0
122	20240104	170500	81709880	13600	13600	13600	13600	545
123	20240104	170400	81709880	13600	13600	13600	13600	0
124	20240104	170300	81709880	13600	13600	13600	13600	0
125	20240104	170200	81709880	13600	13600	13600	13600	0
126	20240104	170100	81709880	13600	13600	13600	13600	0
127	20240104	170000	81709880	13600	13600	13600	13600	0
128	20240104	165900	81709880	13600	13600	13600	13600	0
129	20240104	165800	81709880	13600	13600	13600	13600	0
130	20240104	165700	81709880	13600	13600	13600	13600	0
131	20240104	165600	81709880	13600	13600	13600	13600	0
132	20240104	165500	81709880	13600	13600	13600	13600	0
133	20240104	165400	81709880	13600	13600	13600	13600	0
134	20240104	165300	81709880	13600	13600	13600	13600	0
135	20240104	165200	81709880	13600	13600	13600	13600	0
136	20240104	165100	81709880	13600	13600	13600	13600	0
137	20240104	165000	81709880	13600	13600	13600	13600	0
138	20240104	164900	81709880	13600	13600	13600	13600	0
139	20240104	164800	81709880	13600	13600	13600	13600	0
140	20240104	164700	81709880	13600	13600	13600	13600	0
141	20240104	164600	81709880	13600	13600	13600	13600	0
142	20240104	164500	81709880	13600	13600	13600	13600	0
143	20240104	164400	81709880	13600	13600	13600	13600	0
144	20240104	164300	81709880	13600	13600	13600	13600	0
145	20240104	164200	81709880	13600	13600	13600	13600	0
146	20240104	164100	81709880	13600	13600	13600	13600	0
147	20240104	164000	81709880	13600	13600	13600	13600	0
148	20240104	163900	81709880	13600	13600	13600	13600	0
149	20240104	163800	81709880	13600	13600	13600	13600	0
150	20240104	163700	81709880	13600	13600	13600	13600	0
151	20240104	163600	81709880	13600	13600	13600	13600	0
152	20240104	163500	81709880	13600	13600	13600	13600	545
153	20240104	163400	81709880	13600	13600	13600	13600	0
154	20240104	163300	81709880	13600	13600	13600	13600	0
155	20240104	163200	81709880	13600	13600	13600	13600	0
156	20240104	163100	81709880	13600	13600	13600	13600	0
157	20240104	163000	81709880	13600	13600	13600	13600	0
158	20240104	162900	81709880	13600	13600	13600	13600	0
159	20240104	162800	81709880	13600	13600	13600	13600	0
160	20240104	162700	81709880	13600	13600	13600	13600	0
161	20240104	162600	81709880	13600	13600	13600	13600	0
162	20240104	162500	81709880	13600	13600	13600	13600	0
163	20240104	162400	81709880	13600	13600	13600	13600	0
164	20240104	162300	81709880	13600	13600	13600	13600	0
165	20240104	162200	81709880	13600	13600	13600	13600	0
166	20240104	162100	81709880	13600	13600	13600	13600	0
167	20240104	162000	81709880	13600	13600	13600	13600	0
168	20240104	161900	81709880	13600	13600	13600	13600	0
169	20240104	161800	81709880	13600	13600	13600	13600	0
170	20240104	161700	81709880	13600	13600	13600	13600	0
171	20240104	161600	81709880	13600	13600	13600	13600	0
172	20240104	161500	81709880	13600	13600	13600	13600	0
173	20240104	161400	81709880	13600	13600	13600	13600	0
174	20240104	161300	81709880	13600	13600	13600	13600	0
175	20240104	161200	81709880	13600	13600	13600	13600	0
176	20240104	161100	81709880	13600	13600	13600	13600	0
177	20240104	161000	81709880	13600	13600	13600	13600	0
178	20240104	160900	81709880	13600	13600	13600	13600	0
179	20240104	160800	81709880	13600	13600	13600	13600	0
180	20240104	160700	81709880	13600	13600	13600	13600	0
181	20240104	160600	81709880	13600	13600	13600	13600	0
182	20240104	160500	81709880	13600	13600	13600	13600	545
183	20240104	160400	81709880	13600	13600	13600	13600	0
184	20240104	160300	81709880	13600	13600	13600	13600	0
185	20240104	160200	81709880	13600	13600	13600	13600	0
186	20240104	160100	81709880	13600	13600	13600	13600	0
187	20240104	160000	81709880	13600	13600	13600	13600	0
188	20240104	155900	81709880	13600	13600	13600	13600	0
189	20240104	155800	81709880	13600	13600	13600	13600	0
190	20240104	155700	81709880	13600	13600	13600	13600	0
191	20240104	155600	81709880	13600	13600	13600	13600	0
192	20240104	155500	81709880	13600	13600	13600	13600	0
193	20240104	155400	81709880	13600	13600	13600	13600	0
194	20240104	155300	81709880	13600	13600	13600	13600	0
195	20240104	155200	81709880	13600	13600	13600	13600	0
196	20240104	155100	81709880	13600	13600	13600	13600	0
197	20240104	155000	81709880	13600	13600	13600	13600	0
198	20240104	154900	81709880	13600	13600	13600	13600	0
199	20240104	154800	81709880	13600	13600	13600	13600	0
200	20240104	154700	81709880	13600	13600	13600	13600	0
201	20240104	154600	81709880	13600	13600	13600	13600	0
202	20240104	154500	81709880	13600	13600	13600	13600	0
203	20240104	154400	81709880	13600	13600	13600	13600	0
204	20240104	154300	81709880	13600	13600	13600	13600	0
205	20240104	154200	81709880	13600	13600	13600	13600	0
206	20240104	154100	81709880	13600	13600	13600	13600	0
207	20240104	154000	81709880	13600	13600	13600	13600	0
208	20240104	153900	81709880	13600	13600	13600	13600	0
209	20240104	153800	81709880	13600	13600	13600	13600	0
210	20240104	153700	81709880	13600	13600	13600	13600	0
211	20240104	153600	81709880	13600	13600	13600	13600	0
212	20240104	153500	81709880	13600	13600	13600	13600	545
213	20240104	153400	81709880	13600	13600	13600	13600	0
214	20240104	153300	81709880	13600	13600	13600	13600	0
215	20240104	153200	81709880	13600	13600	13600	13600	0
216	20240104	153100	81709880	13600	13600	13600	13600	0
217	20240104	153000	81709880	13600	13600	13600	13600	545
218	20240104	152900	74297880	13630	13630	13630	13630	0
219	20240104	152800	74297880	13630	13630	13630	13630	0
220	20240104	152700	74297880	13630	13630	13630	13630	0
221	20240104	152600	74297880	13630	13630	13630	13630	0
222	20240104	152500	74297880	13630	13630	13630	13630	0
223	20240104	152400	74297880	13630	13630	13630	13630	0
224	20240104	152300	74297880	13630	13630	13630	13630	0
225	20240104	152200	74297880	13630	13630	13630	13630	0
226	20240104	152100	74297880	13630	13630	13630	13630	0
227	20240104	152000	74297880	13630	13630	13630	13630	0
228	20240104	151900	74297880	13630	13630	13630	13630	5
229	20240104	151800	74229730	13630	13630	13630	13630	5
230	20240104	151700	74161580	13630	13630	13630	13630	0
231	20240104	151600	74161580	13630	13630	13630	13630	0
232	20240104	151500	74161580	13630	13630	13630	13630	0
233	20240104	151400	74161580	13630	13620	13630	13620	47
234	20240104	151300	73521390	13610	13620	13620	13610	109
235	20240104	151200	72036900	13620	13620	13620	13620	1
236	20240104	151100	72023280	13610	13610	13610	13610	0
237	20240104	151000	72023280	13610	13610	13610	13610	2
238	20240104	150900	71996060	13610	13610	13610	13610	1
239	20240104	150800	71982450	13620	13620	13620	13620	0
240	20240104	150700	71982450	13620	13620	13620	13620	0
241	20240104	150600	71982450	13620	13620	13620	13620	0
242	20240104	150500	71982450	13620	13620	13620	13620	0
243	20240104	150400	71982450	13620	13620	13620	13620	0
244	20240104	150300	71982450	13620	13620	13620	13620	0
245	20240104	150200	71982450	13620	13620	13620	13620	0
246	20240104	150100	71982450	13620	13620	13620	13620	0
247	20240104	150000	71982450	13620	13620	13630	13620	130
248	20240104	145900	70211840	13630	13630	13630	13630	0
249	20240104	145800	70211840	13630	13630	13630	13630	0
250	20240104	145700	70211840	13630	13630	13630	13630	0
251	20240104	145600	70211840	13630	13630	13630	13630	0
252	20240104	145500	70211840	13630	13630	13630	13630	6
253	20240104	145400	70130060	13630	13630	13630	13630	0
254	20240104	145300	70130060	13630	13630	13630	13630	1
255	20240104	145200	70116430	13630	13630	13630	13630	0
256	20240104	145100	70116430	13630	13640	13640	13630	115
257	20240104	145000	68548970	13640	13630	13640	13630	16
258	20240104	144900	68330750	13640	13640	13640	13640	10
259	20240104	144800	68194350	13640	13640	13640	13640	1
260	20240104	144700	68180710	13650	13650	13650	13650	0
261	20240104	144600	68180710	13650	13650	13650	13650	0
262	20240104	144500	68180710	13650	13650	13650	13650	10
263	20240104	144400	68044210	13630	13630	13630	13630	0
264	20240104	144300	68044210	13630	13630	13630	13630	0
265	20240104	144200	68044210	13630	13630	13630	13630	0
266	20240104	144100	68044210	13630	13630	13630	13630	0
267	20240104	144000	68044210	13630	13630	13630	13630	0
268	20240104	143900	68044210	13630	13630	13630	13630	1
269	20240104	143800	68030580	13630	13630	13630	13630	0
270	20240104	143700	68030580	13630	13630	13630	13630	0
271	20240104	143600	68030580	13630	13630	13630	13630	0
272	20240104	143500	68030580	13630	13630	13630	13630	2
273	20240104	143400	68003320	13630	13630	13630	13630	0
274	20240104	143300	68003320	13630	13630	13630	13630	0
275	20240104	143200	68003320	13630	13630	13630	13630	0
276	20240104	143100	68003320	13630	13630	13630	13630	0
277	20240104	143000	68003320	13630	13630	13630	13630	0
278	20240104	142900	68003320	13630	13630	13630	13630	0
279	20240104	142800	68003320	13630	13630	13630	13630	2
280	20240104	142700	67976060	13630	13630	13630	13630	0
281	20240104	142600	67976060	13630	13630	13630	13630	0
282	20240104	142500	67976060	13630	13630	13630	13630	0
283	20240104	142400	67976060	13630	13630	13630	13630	0
284	20240104	142300	67976060	13630	13630	13630	13630	0
285	20240104	142200	67976060	13630	13630	13630	13630	0
286	20240104	142100	67976060	13630	13630	13630	13630	2
287	20240104	142000	67948800	13630	13630	13630	13630	0
288	20240104	141900	67948800	13630	13630	13630	13630	0
289	20240104	141800	67948800	13630	13630	13630	13630	0
290	20240104	141700	67948800	13630	13630	13630	13630	0
291	20240104	141600	67948800	13630	13630	13630	13630	0
292	20240104	141500	67948800	13630	13630	13630	13630	0
293	20240104	141400	67948800	13630	13630	13630	13630	2
294	20240104	141300	67921540	13620	13620	13620	13620	0
295	20240104	141200	67921540	13620	13620	13620	13620	0
296	20240104	141100	67921540	13620	13620	13620	13620	0
297	20240104	141000	67921540	13620	13620	13620	13620	0
298	20240104	140900	67921540	13620	13620	13620	13620	0
299	20240104	140800	67921540	13620	13620	13620	13620	0
300	20240104	140700	67921540	13620	13620	13620	13620	2
301	20240104	140600	67894300	13620	13620	13620	13620	0
302	20240104	140500	67894300	13620	13620	13620	13620	85
303	20240104	140400	66736600	13620	13620	13620	13620	0
304	20240104	140300	66736600	13620	13620	13620	13620	0
305	20240104	140200	66736600	13620	13620	13620	13620	0
306	20240104	140100	66736600	13620	13620	13620	13620	0
307	20240104	140000	66736600	13620	13630	13630	13620	22
308	20240104	135900	66436760	13630	13630	13630	13630	0
309	20240104	135800	66436760	13630	13630	13630	13630	12
310	20240104	135700	66273200	13630	13630	13630	13630	0
311	20240104	135600	66273200	13630	13630	13630	13630	0
312	20240104	135500	66273200	13630	13630	13630	13630	2
313	20240104	135400	66245940	13630	13630	13630	13630	17
314	20240104	135300	66014230	13630	13630	13630	13630	0
315	20240104	135200	66014230	13630	13630	13630	13630	0
316	20240104	135100	66014230	13630	13640	13640	13630	2
317	20240104	135000	65986960	13640	13640	13640	13640	0
318	20240104	134900	65986960	13640	13640	13640	13640	0
319	20240104	134800	65986960	13640	13640	13640	13640	0
320	20240104	134700	65986960	13640	13640	13640	13640	0
321	20240104	134600	65986960	13640	13640	13640	13640	2
322	20240104	134500	65959680	13750	13750	13750	13750	0
323	20240104	134400	65959680	13750	13750	13750	13750	0
324	20240104	134300	65959680	13750	13750	13750	13750	0
325	20240104	134200	65959680	13750	13750	13750	13750	0
326	20240104	134100	65959680	13750	13750	13750	13750	0
327	20240104	134000	65959680	13750	13730	13750	13730	6
328	20240104	133900	65877260	13630	13750	13750	13630	7
329	20240104	133800	65781250	13750	13750	13750	13750	5
330	20240104	133700	65712500	13750	13750	13750	13750	0
331	20240104	133600	65712500	13750	13730	13750	13730	33
332	20240104	133500	65258990	13730	13720	13730	13720	23
333	20240104	133400	64943420	13720	13720	13720	13720	1
334	20240104	133300	64929700	13620	13620	13620	13620	0
335	20240104	133200	64929700	13620	13620	13620	13620	2
336	20240104	133100	64902460	13720	13720	13720	13720	0
337	20240104	133000	64902460	13720	13720	13720	13720	0
338	20240104	132900	64902460	13720	13720	13720	13720	1
339	20240104	132800	64888740	13620	13620	13620	13620	0
340	20240104	132700	64888740	13620	13620	13620	13620	0
341	20240104	132600	64888740	13620	13620	13620	13620	0
342	20240104	132500	64888740	13620	13620	13620	13620	2
343	20240104	132400	64861500	13620	13620	13620	13620	50
344	20240104	132300	64180500	13620	13620	13620	13620	0
345	20240104	132200	64180500	13620	13690	13690	13620	224
346	20240104	132100	61127120	13700	13690	13700	13690	72
347	20240104	132000	60140740	13690	13660	13690	13660	7
348	20240104	131900	60045030	13660	13640	13660	13640	147
349	20240104	131800	58038530	13630	13630	13630	13630	2
350	20240104	131700	58011270	13630	13630	13630	13630	0
351	20240104	131600	58011270	13630	13630	13630	13630	0
352	20240104	131500	58011270	13630	13630	13630	13630	0
353	20240104	131400	58011270	13630	13630	13630	13630	0
354	20240104	131300	58011270	13630	13630	13630	13630	5
355	20240104	131200	57943120	13630	13630	13630	13630	0
356	20240104	131100	57943120	13630	13630	13630	13630	3
357	20240104	131000	57902230	13620	13620	13620	13620	14
358	20240104	130900	57711550	13630	13630	13630	13630	1
359	20240104	130800	57697920	13620	13620	13620	13620	4
360	20240104	130700	57643440	13630	13630	13630	13630	39
361	20240104	130600	57111870	13630	13630	13630	13630	0
362	20240104	130500	57111870	13630	13630	13630	13630	0
363	20240104	130400	57111870	13630	13630	13630	13630	3
364	20240104	130300	57070980	13630	13630	13630	13630	1
365	20240104	130200	57057350	13630	13630	13630	13630	0
366	20240104	130100	57057350	13630	13630	13630	13630	0
367	20240104	130000	57057350	13630	13630	13630	13630	0
368	20240104	125900	57057350	13630	13630	13630	13630	0
369	20240104	125800	57057350	13630	13630	13630	13630	0
370	20240104	125700	57057350	13630	13630	13630	13630	5
371	20240104	125600	56989200	13630	13630	13630	13630	0
372	20240104	125500	56989200	13630	13630	13630	13630	0
373	20240104	125400	56989200	13630	13630	13630	13630	0
374	20240104	125300	56989200	13630	13630	13630	13630	0
375	20240104	125200	56989200	13630	13630	13630	13630	0
376	20240104	125100	56989200	13630	13630	13630	13630	0
377	20240104	125000	56989200	13630	13630	13630	13630	3
378	20240104	124900	56948310	13650	13650	13650	13650	0
379	20240104	124800	56948310	13650	13650	13650	13650	0
380	20240104	124700	56948310	13650	13650	13650	13650	0
381	20240104	124600	56948310	13650	13640	13650	13640	20
382	20240104	124500	56675470	13620	13620	13620	13620	0
383	20240104	124400	56675470	13620	13620	13620	13620	0
384	20240104	124300	56675470	13620	13620	13620	13620	3
385	20240104	124200	56634610	13620	13620	13620	13620	0
386	20240104	124100	56634610	13620	13620	13620	13620	11
387	20240104	124000	56484790	13620	13620	13620	13620	0
388	20240104	123900	56484790	13620	13620	13620	13620	0
389	20240104	123800	56484790	13620	13620	13620	13620	0
390	20240104	123700	56484790	13620	13620	13620	13620	0
391	20240104	123600	56484790	13620	13620	13640	13620	103
392	20240104	123500	55080930	13630	13630	13630	13630	0
393	20240104	123400	55080930	13630	13630	13630	13630	0
394	20240104	123300	55080930	13630	13630	13630	13630	1
395	20240104	123200	55067300	13620	13620	13620	13620	0
396	20240104	123100	55067300	13620	13620	13620	13620	0
397	20240104	123000	55067300	13620	13620	13620	13620	0
398	20240104	122900	55067300	13620	13620	13620	13620	3
399	20240104	122800	55026440	13620	13620	13620	13620	0
400	20240104	122700	55026440	13620	13620	13620	13620	0
401	20240104	122600	55026440	13620	13620	13620	13620	0
402	20240104	122500	55026440	13620	13620	13620	13620	0
403	20240104	122400	55026440	13620	13620	13620	13620	0
404	20240104	122300	55026440	13620	13620	13620	13620	3
405	20240104	122200	54985580	13620	13620	13620	13620	0
406	20240104	122100	54985580	13620	13620	13620	13620	0
407	20240104	122000	54985580	13620	13620	13620	13620	0
408	20240104	121900	54985580	13620	13640	13640	13620	2
409	20240104	121800	54958320	13620	13620	13620	13620	0
410	20240104	121700	54958320	13620	13620	13620	13620	0
411	20240104	121600	54958320	13620	13620	13620	13620	0
412	20240104	121500	54958320	13620	13620	13620	13620	0
413	20240104	121400	54958320	13620	13630	13630	13620	12
414	20240104	121300	54794780	13630	13630	13630	13630	1
415	20240104	121200	54781150	13630	13630	13630	13630	0
416	20240104	121100	54781150	13630	13630	13630	13630	1
417	20240104	121000	54767520	13640	13640	13640	13640	0
418	20240104	120900	54767520	13640	13640	13640	13640	0
419	20240104	120800	54767520	13640	13630	13640	13630	2
420	20240104	120700	54740250	13640	13640	13640	13640	0
421	20240104	120600	54740250	13640	13640	13640	13640	0
422	20240104	120500	54740250	13640	13640	13640	13640	0
423	20240104	120400	54740250	13640	13640	13640	13640	0
424	20240104	120300	54740250	13640	13640	13640	13640	0
425	20240104	120200	54740250	13640	13640	13640	13640	0
426	20240104	120100	54740250	13640	13640	13640	13640	39
427	20240104	120000	54208290	13640	13640	13640	13640	1
428	20240104	115900	54194650	13640	13640	13640	13640	0
429	20240104	115800	54194650	13640	13640	13640	13640	0
430	20240104	115700	54194650	13640	13640	13640	13640	0
431	20240104	115600	54194650	13640	13640	13640	13640	0
432	20240104	115500	54194650	13640	13640	13640	13640	1
433	20240104	115400	54181010	13640	13640	13640	13640	0
434	20240104	115300	54181010	13640	13640	13640	13640	0
435	20240104	115200	54181010	13640	13640	13640	13640	0
436	20240104	115100	54181010	13640	13640	13640	13640	0
437	20240104	115000	54181010	13640	13640	13640	13640	0
438	20240104	114900	54181010	13640	13640	13640	13640	0
439	20240104	114800	54181010	13640	13640	13640	13640	0
440	20240104	114700	54181010	13640	13640	13640	13640	0
441	20240104	114600	54181010	13640	13640	13640	13640	1
442	20240104	114500	54167370	13640	13640	13640	13640	0
443	20240104	114400	54167370	13640	13640	13640	13640	0
444	20240104	114300	54167370	13640	13640	13640	13640	0
445	20240104	114200	54167370	13640	13610	13640	13610	30
446	20240104	114100	53758260	13600	13600	13600	13600	7
447	20240104	114000	53663060	13600	13600	13600	13600	0
448	20240104	113900	53663060	13600	13600	13600	13600	2
449	20240104	113800	53635860	13600	13600	13600	13600	0
450	20240104	113700	53635860	13600	13600	13600	13600	0
451	20240104	113600	53635860	13600	13600	13600	13600	2
452	20240104	113500	53608660	13610	13610	13610	13610	3
453	20240104	113400	53567830	13640	13640	13640	13640	0
454	20240104	113300	53567830	13640	13630	13640	13630	20
455	20240104	113200	53295090	13630	13630	13630	13630	1
456	20240104	113100	53281460	13630	13630	13630	13630	2
457	20240104	113000	53254200	13630	13630	13630	13630	0
458	20240104	112900	53254200	13630	13630	13630	13630	0
459	20240104	112800	53254200	13630	13630	13630	13630	0
460	20240104	112700	53254200	13630	13630	13630	13630	0
461	20240104	112600	53254200	13630	13630	13630	13630	0
462	20240104	112500	53254200	13630	13630	13630	13630	0
463	20240104	112400	53254200	13630	13630	13630	13630	0
464	20240104	112300	53254200	13630	13630	13630	13630	0
465	20240104	112200	53254200	13630	13630	13630	13630	6
466	20240104	112100	53172420	13630	13630	13630	13630	0
467	20240104	112000	53172420	13630	13630	13630	13630	0
468	20240104	111900	53172420	13630	13630	13630	13630	1
469	20240104	111800	53158790	13620	13620	13620	13620	3
470	20240104	111700	53117930	13630	13630	13630	13630	0
471	20240104	111600	53117930	13630	13630	13630	13630	0
472	20240104	111500	53117930	13630	13630	13630	13630	0
473	20240104	111400	53117930	13630	13630	13630	13630	0
474	20240104	111300	53117930	13630	13630	13630	13630	0
475	20240104	111200	53117930	13630	13630	13630	13630	0
476	20240104	111100	53117930	13630	13630	13630	13630	0
477	20240104	111000	53117930	13630	13630	13630	13630	0
478	20240104	110900	53117930	13630	13630	13630	13630	0
479	20240104	110800	53117930	13630	13640	13640	13630	2
480	20240104	110700	53090660	13640	13640	13640	13640	8
481	20240104	110600	52981540	13600	13600	13600	13600	0
482	20240104	110500	52981540	13600	13600	13600	13600	80
483	20240104	110400	51893540	13640	13610	13640	13610	159
484	20240104	110300	49729520	13620	13620	13620	13620	35
485	20240104	110200	49252820	13650	13650	13650	13650	0
486	20240104	110100	49252820	13650	13650	13650	13650	0
487	20240104	110000	49252820	13650	13650	13650	13650	0
488	20240104	105900	49252820	13650	13650	13650	13650	0
489	20240104	105800	49252820	13650	13650	13650	13650	0
490	20240104	105700	49252820	13650	13650	13650	13650	0
491	20240104	105600	49252820	13650	13650	13650	13650	0
492	20240104	105500	49252820	13650	13650	13650	13650	0
493	20240104	105400	49252820	13650	13650	13650	13650	0
494	20240104	105300	49252820	13650	13650	13650	13650	2
495	20240104	105200	49225520	13650	13650	13650	13650	0
496	20240104	105100	49225520	13650	13650	13650	13650	1
497	20240104	105000	49211870	13640	13640	13640	13640	2
498	20240104	104900	49184590	13650	13650	13650	13650	0
499	20240104	104800	49184590	13650	13650	13650	13650	0
500	20240104	104700	49184590	13650	13650	13650	13650	1
501	20240104	104600	49170940	13620	13620	13620	13620	0
502	20240104	104500	49170940	13620	13620	13620	13620	0
503	20240104	104400	49170940	13620	13620	13620	13620	117
504	20240104	104300	47577400	13610	13610	13610	13610	0
505	20240104	104200	47577400	13610	13610	13610	13610	0
506	20240104	104100	47577400	13610	13610	13610	13610	0
507	20240104	104000	47577400	13610	13610	13610	13610	3
508	20240104	103900	47536570	13620	13620	13620	13620	0
509	20240104	103800	47536570	13620	13620	13620	13620	0
510	20240104	103700	47536570	13620	13620	13620	13620	3
511	20240104	103600	47495710	13620	13620	13620	13620	0
512	20240104	103500	47495710	13620	13610	13620	13610	2
513	20240104	103400	47468480	13600	13600	13600	13600	0
514	20240104	103300	47468480	13600	13600	13600	13600	10
515	20240104	103200	47332480	13600	13600	13600	13600	0
516	20240104	103100	47332480	13600	13600	13600	13600	0
517	20240104	103000	47332480	13600	13600	13600	13600	0
518	20240104	102900	47332480	13600	13600	13600	13600	13
519	20240104	102800	47155680	13600	13600	13600	13600	0
520	20240104	102700	47155680	13600	13610	13610	13600	337
521	20240104	102600	42572400	13620	13620	13620	13620	0
522	20240104	102500	42572400	13620	13620	13620	13620	2
523	20240104	102400	42545160	13620	13620	13620	13620	0
524	20240104	102300	42545160	13620	13620	13620	13620	1
525	20240104	102200	42531540	13610	13610	13610	13610	0
526	20240104	102100	42531540	13610	13610	13610	13610	105
527	20240104	102000	41102490	13610	13600	13610	13600	18
528	20240104	101900	40857650	13610	13610	13610	13610	0
529	20240104	101800	40857650	13610	13610	13610	13610	1
530	20240104	101700	40844040	13600	13610	13610	13600	82
531	20240104	101600	39728230	13600	13600	13600	13600	0
532	20240104	101500	39728230	13600	13600	13600	13600	0
533	20240104	101400	39728230	13600	13600	13600	13600	38
534	20240104	101300	39211430	13600	13600	13600	13600	125
535	20240104	101200	37511430	13600	13610	13620	13600	239
536	20240104	101100	34259310	13620	13630	13630	13620	25
537	20240104	101000	33918800	13640	13640	13640	13640	0
538	20240104	100900	33918800	13640	13640	13640	13640	2
539	20240104	100800	33891520	13650	13650	13650	13650	0
540	20240104	100700	33891520	13650	13650	13650	13650	0
541	20240104	100600	33891520	13650	13650	13650	13650	0
542	20240104	100500	33891520	13650	13650	13650	13650	0
543	20240104	100400	33891520	13650	13650	13650	13650	0
544	20240104	100300	33891520	13650	13650	13650	13650	0
545	20240104	100200	33891520	13650	13650	13650	13650	0
546	20240104	100100	33891520	13650	13650	13650	13650	4
547	20240104	100000	33836920	13650	13650	13650	13650	2
548	20240104	095900	33809620	13650	13650	13650	13650	0
549	20240104	095800	33809620	13650	13650	13650	13650	0
550	20240104	095700	33809620	13650	13650	13650	13650	0
551	20240104	095600	33809620	13650	13650	13650	13650	2
552	20240104	095500	33782320	13610	13610	13610	13610	0
553	20240104	095400	33782320	13610	13610	13610	13610	100
554	20240104	095300	32421320	13600	13600	13600	13600	0
555	20240104	095200	32421320	13600	13600	13600	13600	100
556	20240104	095100	31061320	13640	13650	13650	13640	173
557	20240104	095000	28699880	13650	13650	13650	13650	0
558	20240104	094900	28699880	13650	13650	13650	13650	0
559	20240104	094800	28699880	13650	13650	13650	13650	0
560	20240104	094700	28699880	13650	13650	13650	13650	0
561	20240104	094600	28699880	13650	13650	13650	13650	0
562	20240104	094500	28699880	13650	13650	13650	13650	8
563	20240104	094400	28590680	13650	13650	13650	13650	0
564	20240104	094300	28590680	13650	13650	13650	13650	0
565	20240104	094200	28590680	13650	13650	13650	13650	0
566	20240104	094100	28590680	13650	13650	13650	13650	1
567	20240104	094000	28577030	13600	13600	13600	13600	67
568	20240104	093900	27665830	13660	13660	13660	13660	0
569	20240104	093800	27665830	13660	13660	13660	13660	0
570	20240104	093700	27665830	13660	13660	13660	13660	1
571	20240104	093600	27652170	13600	13600	13600	13600	20
572	20240104	093500	27380170	13600	13620	13620	13600	371
573	20240104	093400	22331370	13620	13630	13630	13620	100
574	20240104	093300	20968730	13630	13630	13630	13630	10
575	20240104	093200	20832430	13660	13660	13660	13660	0
576	20240104	093100	20832430	13660	13660	13660	13660	19
577	20240104	093000	20572890	13660	13660	13660	13660	12
578	20240104	092900	20408970	13660	13660	13660	13660	0
579	20240104	092800	20408970	13660	13660	13660	13660	1
580	20240104	092700	20395310	13630	13660	13660	13630	207
581	20240104	092600	17567720	13660	13660	13660	13660	3
582	20240104	092500	17526740	13660	13630	13660	13630	52
583	20240104	092400	16817620	13660	13660	13660	13660	0
584	20240104	092300	16817620	13660	13660	13660	13660	0
585	20240104	092200	16817620	13660	13660	13660	13660	0
586	20240104	092100	16817620	13660	13660	13660	13660	2
587	20240104	092000	16790300	13660	13620	13660	13620	139
588	20240104	091900	14896800	13620	13660	13660	13620	195
589	20240104	091800	12237620	13660	13660	13660	13660	8
590	20240104	091700	12128340	13660	13660	13660	13660	0
591	20240104	091600	12128340	13660	13660	13660	13660	5
592	20240104	091500	12060040	13660	13670	13670	13660	5
593	20240104	091400	11991730	13670	13670	13670	13670	47
594	20240104	091300	11349240	13660	13660	13660	13660	0
595	20240104	091200	11349240	13660	13660	13660	13660	57
596	20240104	091100	10570620	13660	13660	13660	13660	101
597	20240104	091000	9190960	13660	13660	13660	13660	29
598	20240104	090900	8794820	13660	13660	13660	13660	0
599	20240104	090800	8794820	13660	13660	13660	13660	0
600	20240104	090700	8794820	13660	13660	13660	13660	0
601	20240104	090600	8794820	13660	13660	13660	13660	0
602	20240104	090500	8794820	13660	13660	13660	13660	3
603	20240104	090400	8753840	13680	13680	13680	13680	21
604	20240104	090300	8466560	13680	13680	13680	13680	12
605	20240104	090200	8302400	13640	13640	13640	13640	0
606	20240104	090100	8302400	13640	13640	13640	13640	10
607	20240104	090000	8166000	13610	13610	13610	13610	600