KissMeData/006980/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	184900	36744150	20050	20050	20050	20050	54
3	20240111	184800	36744150	20050	20050	20050	20050	0
4	20240111	184700	36744150	20050	20050	20050	20050	0
5	20240111	184600	36744150	20050	20050	20050	20050	0
6	20240111	184500	36744150	20050	20050	20050	20050	0
7	20240111	184400	36744150	20050	20050	20050	20050	0
8	20240111	184300	36744150	20050	20050	20050	20050	0
9	20240111	184200	36744150	20050	20050	20050	20050	0
10	20240111	184100	36744150	20050	20050	20050	20050	0
11	20240111	184000	36744150	20050	20050	20050	20050	0
12	20240111	183900	36744150	20050	20050	20050	20050	0
13	20240111	183800	36744150	20050	20050	20050	20050	0
14	20240111	183700	36744150	20050	20050	20050	20050	0
15	20240111	183600	36744150	20050	20050	20050	20050	0
16	20240111	183500	36744150	20050	20050	20050	20050	0
17	20240111	183400	36744150	20050	20050	20050	20050	0
18	20240111	183300	36744150	20050	20050	20050	20050	0
19	20240111	183200	36744150	20050	20050	20050	20050	0
20	20240111	183100	36744150	20050	20050	20050	20050	0
21	20240111	183000	36744150	20050	20050	20050	20050	0
22	20240111	182900	36744150	20050	20050	20050	20050	0
23	20240111	182800	36744150	20050	20050	20050	20050	0
24	20240111	182700	36744150	20050	20050	20050	20050	0
25	20240111	182600	36744150	20050	20050	20050	20050	0
26	20240111	182500	36744150	20050	20050	20050	20050	0
27	20240111	182400	36744150	20050	20050	20050	20050	0
28	20240111	182300	36744150	20050	20050	20050	20050	0
29	20240111	182200	36744150	20050	20050	20050	20050	0
30	20240111	182100	36744150	20050	20050	20050	20050	0
31	20240111	182000	36744150	20050	20050	20050	20050	0
32	20240111	181900	36744150	20050	20050	20050	20050	54
33	20240111	181800	36744150	20050	20050	20050	20050	0
34	20240111	181700	36744150	20050	20050	20050	20050	0
35	20240111	181600	36744150	20050	20050	20050	20050	0
36	20240111	181500	36744150	20050	20050	20050	20050	0
37	20240111	181400	36744150	20050	20050	20050	20050	0
38	20240111	181300	36744150	20050	20050	20050	20050	0
39	20240111	181200	36744150	20050	20050	20050	20050	0
40	20240111	181100	36744150	20050	20050	20050	20050	0
41	20240111	181000	36744150	20050	20050	20050	20050	0
42	20240111	180900	36744150	20050	20050	20050	20050	0
43	20240111	180800	36744150	20050	20050	20050	20050	0
44	20240111	180700	36744150	20050	20050	20050	20050	0
45	20240111	180600	36744150	20050	20050	20050	20050	0
46	20240111	180500	36744150	20050	20050	20050	20050	0
47	20240111	180400	36744150	20050	20050	20050	20050	0
48	20240111	180300	36744150	20050	20050	20050	20050	0
49	20240111	180200	36744150	20050	20050	20050	20050	0
50	20240111	180100	36744150	20050	20050	20050	20050	0
51	20240111	180000	36744150	20050	20050	20050	20050	0
52	20240111	175900	36744150	20050	20050	20050	20050	0
53	20240111	175800	36744150	20050	20050	20050	20050	0
54	20240111	175700	36744150	20050	20050	20050	20050	0
55	20240111	175600	36744150	20050	20050	20050	20050	0
56	20240111	175500	36744150	20050	20050	20050	20050	0
57	20240111	175400	36744150	20050	20050	20050	20050	0
58	20240111	175300	36744150	20050	20050	20050	20050	0
59	20240111	175200	36744150	20050	20050	20050	20050	0
60	20240111	175100	36744150	20050	20050	20050	20050	0
61	20240111	175000	36744150	20050	20050	20050	20050	0
62	20240111	174900	36744150	20050	20050	20050	20050	54
63	20240111	174800	36744150	20050	20050	20050	20050	0
64	20240111	174700	36744150	20050	20050	20050	20050	0
65	20240111	174600	36744150	20050	20050	20050	20050	0
66	20240111	174500	36744150	20050	20050	20050	20050	0
67	20240111	174400	36744150	20050	20050	20050	20050	0
68	20240111	174300	36744150	20050	20050	20050	20050	0
69	20240111	174200	36744150	20050	20050	20050	20050	0
70	20240111	174100	36744150	20050	20050	20050	20050	0
71	20240111	174000	36744150	20050	20050	20050	20050	0
72	20240111	173900	36744150	20050	20050	20050	20050	0
73	20240111	173800	36744150	20050	20050	20050	20050	0
74	20240111	173700	36744150	20050	20050	20050	20050	0
75	20240111	173600	36744150	20050	20050	20050	20050	0
76	20240111	173500	36744150	20050	20050	20050	20050	0
77	20240111	173400	36744150	20050	20050	20050	20050	0
78	20240111	173300	36744150	20050	20050	20050	20050	0
79	20240111	173200	36744150	20050	20050	20050	20050	0
80	20240111	173100	36744150	20050	20050	20050	20050	0
81	20240111	173000	36744150	20050	20050	20050	20050	0
82	20240111	172900	36744150	20050	20050	20050	20050	0
83	20240111	172800	36744150	20050	20050	20050	20050	0
84	20240111	172700	36744150	20050	20050	20050	20050	0
85	20240111	172600	36744150	20050	20050	20050	20050	0
86	20240111	172500	36744150	20050	20050	20050	20050	0
87	20240111	172400	36744150	20050	20050	20050	20050	0
88	20240111	172300	36744150	20050	20050	20050	20050	0
89	20240111	172200	36744150	20050	20050	20050	20050	0
90	20240111	172100	36744150	20050	20050	20050	20050	0
91	20240111	172000	36744150	20050	20050	20050	20050	0
92	20240111	171900	36744150	20050	20050	20050	20050	54
93	20240111	171800	36744150	20050	20050	20050	20050	0
94	20240111	171700	36744150	20050	20050	20050	20050	0
95	20240111	171600	36744150	20050	20050	20050	20050	0
96	20240111	171500	36744150	20050	20050	20050	20050	0
97	20240111	171400	36744150	20050	20050	20050	20050	0
98	20240111	171300	36744150	20050	20050	20050	20050	0
99	20240111	171200	36744150	20050	20050	20050	20050	0
100	20240111	171100	36744150	20050	20050	20050	20050	0
101	20240111	171000	36744150	20050	20050	20050	20050	0
102	20240111	170900	36744150	20050	20050	20050	20050	0
103	20240111	170800	36744150	20050	20050	20050	20050	0
104	20240111	170700	36744150	20050	20050	20050	20050	0
105	20240111	170600	36744150	20050	20050	20050	20050	0
106	20240111	170500	36744150	20050	20050	20050	20050	0
107	20240111	170400	36744150	20050	20050	20050	20050	0
108	20240111	170300	36744150	20050	20050	20050	20050	0
109	20240111	170200	36744150	20050	20050	20050	20050	0
110	20240111	170100	36744150	20050	20050	20050	20050	0
111	20240111	170000	36744150	20050	20050	20050	20050	0
112	20240111	165900	36744150	20050	20050	20050	20050	0
113	20240111	165800	36744150	20050	20050	20050	20050	0
114	20240111	165700	36744150	20050	20050	20050	20050	0
115	20240111	165600	36744150	20050	20050	20050	20050	0
116	20240111	165500	36744150	20050	20050	20050	20050	0
117	20240111	165400	36744150	20050	20050	20050	20050	0
118	20240111	165300	36744150	20050	20050	20050	20050	0
119	20240111	165200	36744150	20050	20050	20050	20050	0
120	20240111	165100	36744150	20050	20050	20050	20050	0
121	20240111	165000	36744150	20050	20050	20050	20050	0
122	20240111	164900	36744150	20050	20050	20050	20050	54
123	20240111	164800	36744150	20050	20050	20050	20050	0
124	20240111	164700	36744150	20050	20050	20050	20050	0
125	20240111	164600	36744150	20050	20050	20050	20050	0
126	20240111	164500	36744150	20050	20050	20050	20050	0
127	20240111	164400	36744150	20050	20050	20050	20050	0
128	20240111	164300	36744150	20050	20050	20050	20050	0
129	20240111	164200	36744150	20050	20050	20050	20050	0
130	20240111	164100	36744150	20050	20050	20050	20050	0
131	20240111	164000	36744150	20050	20050	20050	20050	0
132	20240111	163900	36744150	20050	20050	20050	20050	0
133	20240111	163800	36744150	20050	20050	20050	20050	0
134	20240111	163700	36744150	20050	20050	20050	20050	0
135	20240111	163600	36744150	20050	20050	20050	20050	0
136	20240111	163500	36744150	20050	20050	20050	20050	0
137	20240111	163400	36744150	20050	20050	20050	20050	0
138	20240111	163300	36744150	20050	20050	20050	20050	0
139	20240111	163200	36744150	20050	20050	20050	20050	0
140	20240111	163100	36744150	20050	20050	20050	20050	0
141	20240111	163000	36744150	20050	20050	20050	20050	0
142	20240111	162900	36744150	20050	20050	20050	20050	0
143	20240111	162800	36744150	20050	20050	20050	20050	0
144	20240111	162700	36744150	20050	20050	20050	20050	0
145	20240111	162600	36744150	20050	20050	20050	20050	0
146	20240111	162500	36744150	20050	20050	20050	20050	0
147	20240111	162400	36744150	20050	20050	20050	20050	0
148	20240111	162300	36744150	20050	20050	20050	20050	0
149	20240111	162200	36744150	20050	20050	20050	20050	0
150	20240111	162100	36744150	20050	20050	20050	20050	0
151	20240111	162000	36744150	20050	20050	20050	20050	0
152	20240111	161900	36744150	20050	20050	20050	20050	54
153	20240111	161800	36744150	20050	20050	20050	20050	0
154	20240111	161700	36744150	20050	20050	20050	20050	0
155	20240111	161600	36744150	20050	20050	20050	20050	0
156	20240111	161500	36744150	20050	20050	20050	20050	0
157	20240111	161400	36744150	20050	20050	20050	20050	0
158	20240111	161300	36744150	20050	20050	20050	20050	0
159	20240111	161200	36744150	20050	20050	20050	20050	0
160	20240111	161100	36744150	20050	20050	20050	20050	0
161	20240111	161000	36744150	20050	20050	20050	20050	0
162	20240111	160900	36744150	20050	20050	20050	20050	0
163	20240111	160800	36744150	20050	20050	20050	20050	0
164	20240111	160700	36744150	20050	20050	20050	20050	0
165	20240111	160600	36744150	20050	20050	20050	20050	0
166	20240111	160500	36744150	20050	20050	20050	20050	0
167	20240111	160400	36744150	20050	20050	20050	20050	0
168	20240111	160300	36744150	20050	20050	20050	20050	0
169	20240111	160200	36744150	20050	20050	20050	20050	0
170	20240111	160100	36744150	20050	20050	20050	20050	0
171	20240111	160000	36744150	20050	20050	20050	20050	0
172	20240111	155900	36744150	20050	20050	20050	20050	0
173	20240111	155800	36744150	20050	20050	20050	20050	0
174	20240111	155700	36744150	20050	20050	20050	20050	0
175	20240111	155600	36744150	20050	20050	20050	20050	0
176	20240111	155500	36744150	20050	20050	20050	20050	0
177	20240111	155400	36744150	20050	20050	20050	20050	0
178	20240111	155300	36744150	20050	20050	20050	20050	0
179	20240111	155200	36744150	20050	20050	20050	20050	0
180	20240111	155100	36744150	20050	20050	20050	20050	0
181	20240111	155000	36744150	20050	20050	20050	20050	0
182	20240111	154900	36744150	20050	20050	20050	20050	54
183	20240111	154800	36744150	20050	20050	20050	20050	0
184	20240111	154700	36744150	20050	20050	20050	20050	0
185	20240111	154600	36744150	20050	20050	20050	20050	0
186	20240111	154500	36744150	20050	20050	20050	20050	0
187	20240111	154400	36744150	20050	20050	20050	20050	0
188	20240111	154300	36744150	20050	20050	20050	20050	0
189	20240111	154200	36744150	20050	20050	20050	20050	0
190	20240111	154100	36744150	20050	20050	20050	20050	0
191	20240111	154000	36744150	20050	20050	20050	20050	0
192	20240111	153900	36744150	20050	20050	20050	20050	0
193	20240111	153800	36744150	20050	20050	20050	20050	0
194	20240111	153700	36744150	20050	20050	20050	20050	0
195	20240111	153600	36744150	20050	20050	20050	20050	0
196	20240111	153500	36744150	20050	20050	20050	20050	0
197	20240111	153400	36744150	20050	20050	20050	20050	0
198	20240111	153300	36744150	20050	20050	20050	20050	0
199	20240111	153200	36744150	20050	20050	20050	20050	0
200	20240111	153100	36744150	20050	20050	20050	20050	0
201	20240111	153000	36744150	20050	20050	20050	20050	54
202	20240111	152900	35661450	20100	20100	20100	20100	0
203	20240111	152800	35661450	20100	20100	20100	20100	0
204	20240111	152700	35661450	20100	20100	20100	20100	0
205	20240111	152600	35661450	20100	20100	20100	20100	0
206	20240111	152500	35661450	20100	20100	20100	20100	0
207	20240111	152400	35661450	20100	20100	20100	20100	0
208	20240111	152300	35661450	20100	20100	20100	20100	0
209	20240111	152200	35661450	20100	20100	20100	20100	0
210	20240111	152100	35661450	20100	20100	20100	20100	0
211	20240111	152000	35661450	20100	20100	20100	20100	0
212	20240111	151900	35661450	20100	20100	20100	20100	0
213	20240111	151800	35661450	20100	20100	20100	20100	0
214	20240111	151700	35661450	20100	20100	20100	20100	2
215	20240111	151600	35621250	20050	20050	20050	20050	0
216	20240111	151500	35621250	20050	20050	20050	20050	2
217	20240111	151400	35581150	20100	20100	20100	20100	0
218	20240111	151300	35581150	20100	20100	20100	20100	0
219	20240111	151200	35581150	20100	20100	20100	20100	0
220	20240111	151100	35581150	20100	20100	20100	20100	0
221	20240111	151000	35581150	20100	20100	20100	20100	0
222	20240111	150900	35581150	20100	20000	20100	20000	8
223	20240111	150800	35421050	20100	20100	20100	20100	0
224	20240111	150700	35421050	20100	20100	20100	20100	1
225	20240111	150600	35400950	20000	20000	20000	20000	0
226	20240111	150500	35400950	20000	20000	20000	20000	5
227	20240111	150400	35300950	20100	20100	20100	20100	0
228	20240111	150300	35300950	20100	20100	20100	20100	1
229	20240111	150200	35280850	20000	20000	20000	20000	6
230	20240111	150100	35160850	20100	20100	20100	20100	0
231	20240111	150000	35160850	20100	20100	20100	20100	0
232	20240111	145900	35160850	20100	20100	20100	20100	1
233	20240111	145800	35140750	20000	20000	20000	20000	0
234	20240111	145700	35140750	20000	20000	20000	20000	0
235	20240111	145600	35140750	20000	20000	20000	20000	0
236	20240111	145500	35140750	20000	20000	20000	20000	1
237	20240111	145400	35120750	20100	20100	20100	20100	0
238	20240111	145300	35120750	20100	20100	20100	20100	0
239	20240111	145200	35120750	20100	20100	20100	20100	0
240	20240111	145100	35120750	20100	20100	20100	20100	0
241	20240111	145000	35120750	20100	20100	20100	20100	0
242	20240111	144900	35120750	20100	20100	20100	20100	0
243	20240111	144800	35120750	20100	20100	20100	20100	0
244	20240111	144700	35120750	20100	20100	20100	20100	0
245	20240111	144600	35120750	20100	20100	20100	20100	0
246	20240111	144500	35120750	20100	20100	20100	20100	0
247	20240111	144400	35120750	20100	20100	20100	20100	0
248	20240111	144300	35120750	20100	20100	20100	20100	0
249	20240111	144200	35120750	20100	20100	20100	20100	0
250	20240111	144100	35120750	20100	20100	20100	20100	0
251	20240111	144000	35120750	20100	20100	20100	20100	0
252	20240111	143900	35120750	20100	20100	20100	20100	0
253	20240111	143800	35120750	20100	20100	20100	20100	0
254	20240111	143700	35120750	20100	20100	20100	20100	0
255	20240111	143600	35120750	20100	20100	20100	20100	0
256	20240111	143500	35120750	20100	20100	20100	20100	0
257	20240111	143400	35120750	20100	20100	20100	20100	0
258	20240111	143300	35120750	20100	20100	20100	20100	0
259	20240111	143200	35120750	20100	20100	20100	20100	0
260	20240111	143100	35120750	20100	20100	20100	20100	0
261	20240111	143000	35120750	20100	20100	20100	20100	0
262	20240111	142900	35120750	20100	20100	20100	20100	0
263	20240111	142800	35120750	20100	20100	20100	20100	1
264	20240111	142700	35100650	20100	20100	20100	20100	0
265	20240111	142600	35100650	20100	20100	20100	20100	0
266	20240111	142500	35100650	20100	20100	20100	20100	0
267	20240111	142400	35100650	20100	20100	20100	20100	0
268	20240111	142300	35100650	20100	20100	20100	20100	0
269	20240111	142200	35100650	20100	20100	20100	20100	0
270	20240111	142100	35100650	20100	20100	20100	20100	0
271	20240111	142000	35100650	20100	20100	20100	20100	0
272	20240111	141900	35100650	20100	20100	20100	20100	0
273	20240111	141800	35100650	20100	20050	20100	20050	60
274	20240111	141700	33897150	20100	20100	20100	20100	0
275	20240111	141600	33897150	20100	20100	20100	20100	0
276	20240111	141500	33897150	20100	20100	20100	20100	0
277	20240111	141400	33897150	20100	20100	20100	20100	0
278	20240111	141300	33897150	20100	20100	20100	20100	0
279	20240111	141200	33897150	20100	20100	20100	20100	0
280	20240111	141100	33897150	20100	20100	20100	20100	1
281	20240111	141000	33877050	20000	20000	20000	20000	0
282	20240111	140900	33877050	20000	20000	20000	20000	0
283	20240111	140800	33877050	20000	20000	20000	20000	0
284	20240111	140700	33877050	20000	20000	20000	20000	0
285	20240111	140600	33877050	20000	20000	20000	20000	0
286	20240111	140500	33877050	20000	20000	20000	20000	290
287	20240111	140400	28077050	20150	20150	20150	20150	0
288	20240111	140300	28077050	20150	20150	20150	20150	0
289	20240111	140200	28077050	20150	20150	20150	20150	0
290	20240111	140100	28077050	20150	20150	20150	20150	100
291	20240111	140000	26062050	20000	20000	20000	20000	110
292	20240111	135900	23862050	20150	20150	20150	20150	1
293	20240111	135800	23841900	20150	20150	20150	20150	0
294	20240111	135700	23841900	20150	20150	20150	20150	1
295	20240111	135600	23821750	20100	20100	20100	20100	0
296	20240111	135500	23821750	20100	20100	20100	20100	0
297	20240111	135400	23821750	20100	20100	20100	20100	0
298	20240111	135300	23821750	20100	20100	20100	20100	0
299	20240111	135200	23821750	20100	20100	20100	20100	0
300	20240111	135100	23821750	20100	20100	20100	20100	0
301	20240111	135000	23821750	20100	20100	20100	20100	117
302	20240111	134900	21470050	20100	20100	20100	20100	32
303	20240111	134800	20826850	20100	20100	20100	20100	0
304	20240111	134700	20826850	20100	20100	20100	20100	0
305	20240111	134600	20826850	20100	20100	20100	20100	0
306	20240111	134500	20826850	20100	20100	20100	20100	0
307	20240111	134400	20826850	20100	20100	20100	20100	0
308	20240111	134300	20826850	20100	20100	20100	20100	10
309	20240111	134200	20625850	20100	20100	20100	20100	0
310	20240111	134100	20625850	20100	20100	20100	20100	0
311	20240111	134000	20625850	20100	20050	20100	20050	11
312	20240111	133900	20405250	20000	20000	20000	20000	0
313	20240111	133800	20405250	20000	20000	20000	20000	0
314	20240111	133700	20405250	20000	20000	20000	20000	0
315	20240111	133600	20405250	20000	20000	20000	20000	0
316	20240111	133500	20405250	20000	20000	20000	20000	0
317	20240111	133400	20405250	20000	20000	20000	20000	0
318	20240111	133300	20405250	20000	20000	20000	20000	0
319	20240111	133200	20405250	20000	20000	20000	20000	100
320	20240111	133100	18405250	20000	20000	20000	20000	0
321	20240111	133000	18405250	20000	20000	20000	20000	0
322	20240111	132900	18405250	20000	20000	20000	20000	0
323	20240111	132800	18405250	20000	20000	20000	20000	220
324	20240111	132700	14005250	20100	20100	20100	20100	0
325	20240111	132600	14005250	20100	20100	20100	20100	0
326	20240111	132500	14005250	20100	20100	20100	20100	0
327	20240111	132400	14005250	20100	20100	20100	20100	0
328	20240111	132300	14005250	20100	20100	20100	20100	0
329	20240111	132200	14005250	20100	20100	20100	20100	3
330	20240111	132100	13944950	20100	20100	20100	20100	0
331	20240111	132000	13944950	20100	20100	20100	20100	0
332	20240111	131900	13944950	20100	20100	20100	20100	0
333	20240111	131800	13944950	20100	20100	20100	20100	0
334	20240111	131700	13944950	20100	20100	20100	20100	0
335	20240111	131600	13944950	20100	20100	20100	20100	0
336	20240111	131500	13944950	20100	20100	20100	20100	0
337	20240111	131400	13944950	20100	20100	20100	20100	0
338	20240111	131300	13944950	20100	20100	20100	20100	0
339	20240111	131200	13944950	20100	20100	20100	20100	0
340	20240111	131100	13944950	20100	20100	20100	20100	3
341	20240111	131000	13884650	20150	20150	20150	20150	0
342	20240111	130900	13884650	20150	20150	20150	20150	0
343	20240111	130800	13884650	20150	20150	20150	20150	0
344	20240111	130700	13884650	20150	20150	20150	20150	0
345	20240111	130600	13884650	20150	20150	20150	20150	0
346	20240111	130500	13884650	20150	20150	20150	20150	0
347	20240111	130400	13884650	20150	20150	20150	20150	0
348	20240111	130300	13884650	20150	20150	20150	20150	0
349	20240111	130200	13884650	20150	20150	20150	20150	0
350	20240111	130100	13884650	20150	20150	20150	20150	0
351	20240111	130000	13884650	20150	20150	20150	20150	0
352	20240111	125900	13884650	20150	20150	20150	20150	0
353	20240111	125800	13884650	20150	20150	20150	20150	0
354	20240111	125700	13884650	20150	20150	20150	20150	0
355	20240111	125600	13884650	20150	20150	20150	20150	0
356	20240111	125500	13884650	20150	20050	20150	20000	301
357	20240111	125400	7858800	20050	20050	20050	20050	0
358	20240111	125300	7858800	20050	20050	20050	20050	0
359	20240111	125200	7858800	20050	20050	20050	20050	0
360	20240111	125100	7858800	20050	20050	20050	20050	0
361	20240111	125000	7858800	20050	20050	20050	20050	0
362	20240111	124900	7858800	20050	20050	20050	20050	0
363	20240111	124800	7858800	20050	20050	20050	20050	0
364	20240111	124700	7858800	20050	20050	20050	20050	0
365	20240111	124600	7858800	20050	20050	20050	20050	0
366	20240111	124500	7858800	20050	20050	20050	20050	0
367	20240111	124400	7858800	20050	20050	20050	20050	0
368	20240111	124300	7858800	20050	20050	20050	20050	0
369	20240111	124200	7858800	20050	20050	20050	20050	0
370	20240111	124100	7858800	20050	20050	20050	20050	0
371	20240111	124000	7858800	20050	20050	20050	20050	0
372	20240111	123900	7858800	20050	20050	20050	20050	0
373	20240111	123800	7858800	20050	20050	20050	20050	4
374	20240111	123700	7778600	20050	20050	20050	20050	14
375	20240111	123600	7497900	20150	20150	20150	20150	1
376	20240111	123500	7477750	20050	20050	20050	20050	11
377	20240111	123400	7257200	20100	20100	20100	20100	15
378	20240111	123300	6955700	20100	20100	20100	20100	0
379	20240111	123200	6955700	20100	20100	20100	20100	1
380	20240111	123100	6935600	20050	20050	20050	20050	4
381	20240111	123000	6855400	20100	20100	20100	20100	0
382	20240111	122900	6855400	20100	20100	20100	20100	0
383	20240111	122800	6855400	20100	20100	20100	20100	0
384	20240111	122700	6855400	20100	20100	20100	20100	10
385	20240111	122600	6654400	20100	20100	20100	20100	30
386	20240111	122500	6051400	20100	20100	20100	20100	0
387	20240111	122400	6051400	20100	20100	20100	20100	9
388	20240111	122300	5870500	20100	20100	20100	20100	10
389	20240111	122200	5669500	20100	20100	20100	20100	0
390	20240111	122100	5669500	20100	20100	20100	20100	0
391	20240111	122000	5669500	20100	20100	20100	20100	0
392	20240111	121900	5669500	20100	20100	20100	20100	0
393	20240111	121800	5669500	20100	20100	20100	20100	0
394	20240111	121700	5669500	20100	20100	20100	20100	1
395	20240111	121600	5649400	20100	20100	20100	20100	0
396	20240111	121500	5649400	20100	20100	20100	20100	1
397	20240111	121400	5629300	20050	20050	20050	20050	0
398	20240111	121300	5629300	20050	20050	20050	20050	0
399	20240111	121200	5629300	20050	20050	20050	20050	0
400	20240111	121100	5629300	20050	20050	20050	20050	0
401	20240111	121000	5629300	20050	20050	20050	20050	0
402	20240111	120900	5629300	20050	20050	20050	20050	0
403	20240111	120800	5629300	20050	20050	20050	20050	0
404	20240111	120700	5629300	20050	20050	20050	20050	0
405	20240111	120600	5629300	20050	20050	20050	20050	0
406	20240111	120500	5629300	20050	20050	20050	20050	0
407	20240111	120400	5629300	20050	20050	20050	20050	0
408	20240111	120300	5629300	20050	20050	20050	20050	0
409	20240111	120200	5629300	20050	20050	20050	20050	0
410	20240111	120100	5629300	20050	20050	20050	20050	0
411	20240111	120000	5629300	20050	20050	20050	20050	0
412	20240111	115900	5629300	20050	20050	20050	20050	0
413	20240111	115800	5629300	20050	20050	20050	20050	0
414	20240111	115700	5629300	20050	20050	20050	20050	0
415	20240111	115600	5629300	20050	20050	20050	20050	0
416	20240111	115500	5629300	20050	20050	20050	20050	1
417	20240111	115400	5609250	20100	20100	20100	20100	0
418	20240111	115300	5609250	20100	20100	20100	20100	0
419	20240111	115200	5609250	20100	20100	20100	20100	0
420	20240111	115100	5609250	20100	20100	20100	20100	0
421	20240111	115000	5609250	20100	20100	20100	20100	1
422	20240111	114900	5589150	20100	20100	20100	20100	0
423	20240111	114800	5589150	20100	20100	20100	20100	0
424	20240111	114700	5589150	20100	20100	20100	20100	0
425	20240111	114600	5589150	20100	20100	20100	20100	0
426	20240111	114500	5589150	20100	20100	20100	20100	0
427	20240111	114400	5589150	20100	20100	20100	20100	0
428	20240111	114300	5589150	20100	20100	20100	20100	0
429	20240111	114200	5589150	20100	20100	20100	20100	0
430	20240111	114100	5589150	20100	20100	20100	20100	0
431	20240111	114000	5589150	20100	20100	20100	20100	0
432	20240111	113900	5589150	20100	20100	20100	20100	0
433	20240111	113800	5589150	20100	20100	20100	20100	1
434	20240111	113700	5569050	20100	20100	20100	20100	0
435	20240111	113600	5569050	20100	20100	20100	20100	0
436	20240111	113500	5569050	20100	20100	20100	20100	0
437	20240111	113400	5569050	20100	20100	20100	20100	0
438	20240111	113300	5569050	20100	20100	20100	20100	0
439	20240111	113200	5569050	20100	20100	20100	20100	0
440	20240111	113100	5569050	20100	20100	20100	20100	0
441	20240111	113000	5569050	20100	20100	20100	20100	0
442	20240111	112900	5569050	20100	20100	20100	20100	0
443	20240111	112800	5569050	20100	20100	20100	20100	0
444	20240111	112700	5569050	20100	20100	20100	20100	0
445	20240111	112600	5569050	20100	20100	20100	20100	0
446	20240111	112500	5569050	20100	20100	20100	20100	0
447	20240111	112400	5569050	20100	20100	20100	20100	0
448	20240111	112300	5569050	20100	20100	20100	20100	0
449	20240111	112200	5569050	20100	20100	20100	20100	0
450	20240111	112100	5569050	20100	20100	20100	20100	0
451	20240111	112000	5569050	20100	20100	20100	20100	0
452	20240111	111900	5569050	20100	20100	20100	20100	0
453	20240111	111800	5569050	20100	20100	20100	20100	0
454	20240111	111700	5569050	20100	20100	20100	20100	0
455	20240111	111600	5569050	20100	20100	20100	20100	1
456	20240111	111500	5548950	20100	20100	20100	20100	0
457	20240111	111400	5548950	20100	20100	20100	20100	0
458	20240111	111300	5548950	20100	20100	20100	20100	0
459	20240111	111200	5548950	20100	20100	20100	20100	0
460	20240111	111100	5548950	20100	20100	20100	20100	0
461	20240111	111000	5548950	20100	20100	20100	20100	0
462	20240111	110900	5548950	20100	20100	20100	20100	0
463	20240111	110800	5548950	20100	20100	20100	20100	0
464	20240111	110700	5548950	20100	20100	20100	20100	0
465	20240111	110600	5548950	20100	20100	20100	20100	0
466	20240111	110500	5548950	20100	20100	20100	20100	0
467	20240111	110400	5548950	20100	20100	20100	20100	0
468	20240111	110300	5548950	20100	20100	20100	20100	0
469	20240111	110200	5548950	20100	20100	20100	20100	0
470	20240111	110100	5548950	20100	20100	20100	20100	0
471	20240111	110000	5548950	20100	20100	20100	20100	0
472	20240111	105900	5548950	20100	20100	20100	20100	0
473	20240111	105800	5548950	20100	20100	20100	20100	0
474	20240111	105700	5548950	20100	20100	20100	20100	0
475	20240111	105600	5548950	20100	20100	20100	20100	0
476	20240111	105500	5548950	20100	20100	20100	20100	36
477	20240111	105400	4825350	20100	20000	20100	20000	53
478	20240111	105300	3765050	20100	20100	20100	20100	0
479	20240111	105200	3765050	20100	20100	20100	20100	0
480	20240111	105100	3765050	20100	20100	20100	20100	0
481	20240111	105000	3765050	20100	20100	20100	20100	0
482	20240111	104900	3765050	20100	20100	20100	20100	0
483	20240111	104800	3765050	20100	20100	20100	20100	0
484	20240111	104700	3765050	20100	20100	20100	20100	0
485	20240111	104600	3765050	20100	20100	20100	20100	1
486	20240111	104500	3744950	20000	20000	20000	20000	0
487	20240111	104400	3744950	20000	20000	20000	20000	0
488	20240111	104300	3744950	20000	20000	20000	20000	0
489	20240111	104200	3744950	20000	20000	20000	20000	50
490	20240111	104100	2744950	20100	20100	20100	20100	0
491	20240111	104000	2744950	20100	20100	20100	20100	0
492	20240111	103900	2744950	20100	20100	20100	20100	0
493	20240111	103800	2744950	20100	20100	20100	20100	0
494	20240111	103700	2744950	20100	20100	20100	20100	0
495	20240111	103600	2744950	20100	20100	20100	20100	0
496	20240111	103500	2744950	20100	20100	20100	20100	0
497	20240111	103400	2744950	20100	20100	20100	20100	0
498	20240111	103300	2744950	20100	20100	20100	20100	1
499	20240111	103200	2724850	20000	20000	20000	20000	2
500	20240111	103100	2684850	20000	20100	20100	20000	29
501	20240111	103000	2102350	20100	20100	20100	20100	0
502	20240111	102900	2102350	20100	20100	20100	20100	0
503	20240111	102800	2102350	20100	20100	20100	20100	0
504	20240111	102700	2102350	20100	20100	20100	20100	1
505	20240111	102600	2082250	20000	20100	20100	20000	4
506	20240111	102500	2002150	20000	20000	20000	20000	0
507	20240111	102400	2002150	20000	20000	20000	20000	8
508	20240111	102300	1842150	20100	20100	20100	20100	0
509	20240111	102200	1842150	20100	20100	20100	20100	0
510	20240111	102100	1842150	20100	20100	20100	20100	0
511	20240111	102000	1842150	20100	20100	20100	20100	0
512	20240111	101900	1842150	20100	20100	20100	20100	0
513	20240111	101800	1842150	20100	20100	20100	20100	0
514	20240111	101700	1842150	20100	20100	20100	20100	0
515	20240111	101600	1842150	20100	20100	20100	20100	0
516	20240111	101500	1842150	20100	20100	20100	20100	0
517	20240111	101400	1842150	20100	20100	20100	20100	0
518	20240111	101300	1842150	20100	20100	20100	20100	0
519	20240111	101200	1842150	20100	20100	20100	20100	0
520	20240111	101100	1842150	20100	20100	20100	20100	0
521	20240111	101000	1842150	20100	20100	20100	20100	0
522	20240111	100900	1842150	20100	20100	20100	20100	1
523	20240111	100800	1822050	20000	20000	20000	20000	11
524	20240111	100700	1602050	20100	20100	20100	20100	0
525	20240111	100600	1602050	20100	20100	20100	20100	0
526	20240111	100500	1602050	20100	20100	20100	20100	0
527	20240111	100400	1602050	20100	20100	20100	20100	0
528	20240111	100300	1602050	20100	20100	20100	20100	0
529	20240111	100200	1602050	20100	20100	20100	20100	0
530	20240111	100100	1602050	20100	20100	20100	20100	0
531	20240111	100000	1602050	20100	20100	20100	20100	0
532	20240111	095900	1602050	20100	20100	20100	20100	0
533	20240111	095800	1602050	20100	20100	20100	20100	0
534	20240111	095700	1602050	20100	20100	20100	20100	2
535	20240111	095600	1561850	20000	20000	20000	20000	0
536	20240111	095500	1561850	20000	20000	20000	20000	2
537	20240111	095400	1521850	20100	20100	20100	20100	0
538	20240111	095300	1521850	20100	20100	20100	20100	0
539	20240111	095200	1521850	20100	20050	20100	20000	43
540	20240111	095100	661550	20100	20100	20100	20100	0
541	20240111	095000	661550	20100	20100	20100	20100	1
542	20240111	094900	641450	20050	20100	20100	20050	12
543	20240111	094800	400800	20050	20050	20050	20050	0
544	20240111	094700	400800	20050	20050	20050	20050	3
545	20240111	094600	340650	20050	20050	20050	20050	4
546	20240111	094500	260450	20150	20150	20150	20150	0
547	20240111	094400	260450	20150	20150	20150	20150	0
548	20240111	094300	260450	20150	20150	20150	20150	0
549	20240111	094200	260450	20150	20150	20150	20150	0
550	20240111	094100	260450	20150	20150	20150	20150	0
551	20240111	094000	260450	20150	20150	20150	20150	0
552	20240111	093900	260450	20150	20150	20150	20150	0
553	20240111	093800	260450	20150	20150	20150	20150	0
554	20240111	093700	260450	20150	20150	20150	20150	0
555	20240111	093600	260450	20150	20150	20150	20150	0
556	20240111	093500	260450	20150	20150	20150	20150	0
557	20240111	093400	260450	20150	20150	20150	20150	0
558	20240111	093300	260450	20150	20150	20150	20150	0
559	20240111	093200	260450	20150	20150	20150	20150	0
560	20240111	093100	260450	20150	20150	20150	20150	0
561	20240111	093000	260450	20150	20150	20150	20150	0
562	20240111	092900	260450	20150	20150	20150	20150	0
563	20240111	092800	260450	20150	20150	20150	20150	0
564	20240111	092700	260450	20150	20150	20150	20150	0
565	20240111	092600	260450	20150	20150	20150	20150	0
566	20240111	092500	260450	20150	20150	20150	20150	0
567	20240111	092400	260450	20150	20150	20150	20150	0
568	20240111	092300	260450	20150	20150	20150	20150	0
569	20240111	092200	260450	20150	20150	20150	20150	0
570	20240111	092100	260450	20150	20150	20150	20150	0
571	20240111	092000	260450	20150	20150	20150	20150	0
572	20240111	091900	260450	20150	20150	20150	20150	0
573	20240111	091800	260450	20150	20150	20150	20150	0
574	20240111	091700	260450	20150	20150	20150	20150	0
575	20240111	091600	260450	20150	20150	20150	20150	0
576	20240111	091500	260450	20150	20150	20150	20150	0
577	20240111	091400	260450	20150	20150	20150	20150	0
578	20240111	091300	260450	20150	20150	20150	20150	0
579	20240111	091200	260450	20150	20150	20150	20150	0
580	20240111	091100	260450	20150	20150	20150	20150	0
581	20240111	091000	260450	20150	20150	20150	20150	0
582	20240111	090900	260450	20150	20150	20150	20150	0
583	20240111	090800	260450	20150	20150	20150	20150	2
584	20240111	090700	220150	20150	20150	20150	20150	0
585	20240111	090600	220150	20150	20150	20150	20150	0
586	20240111	090500	220150	20150	20150	20150	20150	0
587	20240111	090400	220150	20150	20150	20150	20150	0
588	20240111	090300	220150	20150	20150	20150	20150	0
589	20240111	090200	220150	20150	20150	20150	20150	0
590	20240111	090100	220150	20150	20150	20150	20150	0
591	20240111	090000	220150	20150	20000	20150	20000	11