KissMeData/006840/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	184900	96000090	16960	16960	16960	16960	191
3	20240109	184800	96000090	16960	16960	16960	16960	0
4	20240109	184700	96000090	16960	16960	16960	16960	0
5	20240109	184600	96000090	16960	16960	16960	16960	0
6	20240109	184500	96000090	16960	16960	16960	16960	0
7	20240109	184400	96000090	16960	16960	16960	16960	0
8	20240109	184300	96000090	16960	16960	16960	16960	0
9	20240109	184200	96000090	16960	16960	16960	16960	0
10	20240109	184100	96000090	16960	16960	16960	16960	0
11	20240109	184000	96000090	16960	16960	16960	16960	0
12	20240109	183900	96000090	16960	16960	16960	16960	0
13	20240109	183800	96000090	16960	16960	16960	16960	0
14	20240109	183700	96000090	16960	16960	16960	16960	0
15	20240109	183600	96000090	16960	16960	16960	16960	0
16	20240109	183500	96000090	16960	16960	16960	16960	0
17	20240109	183400	96000090	16960	16960	16960	16960	0
18	20240109	183300	96000090	16960	16960	16960	16960	0
19	20240109	183200	96000090	16960	16960	16960	16960	0
20	20240109	183100	96000090	16960	16960	16960	16960	0
21	20240109	183000	96000090	16960	16960	16960	16960	0
22	20240109	182900	96000090	16960	16960	16960	16960	0
23	20240109	182800	96000090	16960	16960	16960	16960	0
24	20240109	182700	96000090	16960	16960	16960	16960	0
25	20240109	182600	96000090	16960	16960	16960	16960	0
26	20240109	182500	96000090	16960	16960	16960	16960	0
27	20240109	182400	96000090	16960	16960	16960	16960	0
28	20240109	182300	96000090	16960	16960	16960	16960	0
29	20240109	182200	96000090	16960	16960	16960	16960	0
30	20240109	182100	96000090	16960	16960	16960	16960	0
31	20240109	182000	96000090	16960	16960	16960	16960	0
32	20240109	181900	96000090	16960	16960	16960	16960	191
33	20240109	181800	96000090	16960	16960	16960	16960	0
34	20240109	181700	96000090	16960	16960	16960	16960	0
35	20240109	181600	96000090	16960	16960	16960	16960	0
36	20240109	181500	96000090	16960	16960	16960	16960	0
37	20240109	181400	96000090	16960	16960	16960	16960	0
38	20240109	181300	96000090	16960	16960	16960	16960	0
39	20240109	181200	96000090	16960	16960	16960	16960	0
40	20240109	181100	96000090	16960	16960	16960	16960	0
41	20240109	181000	96000090	16960	16960	16960	16960	0
42	20240109	180900	96000090	16960	16960	16960	16960	0
43	20240109	180800	96000090	16960	16960	16960	16960	0
44	20240109	180700	96000090	16960	16960	16960	16960	0
45	20240109	180600	96000090	16960	16960	16960	16960	0
46	20240109	180500	96000090	16960	16960	16960	16960	0
47	20240109	180400	96000090	16960	16960	16960	16960	0
48	20240109	180300	96000090	16960	16960	16960	16960	0
49	20240109	180200	96000090	16960	16960	16960	16960	0
50	20240109	180100	96000090	16960	16960	16960	16960	0
51	20240109	180000	96000090	16960	16960	16960	16960	0
52	20240109	175900	96000090	16960	16960	16960	16960	0
53	20240109	175800	96000090	16960	16960	16960	16960	0
54	20240109	175700	96000090	16960	16960	16960	16960	0
55	20240109	175600	96000090	16960	16960	16960	16960	0
56	20240109	175500	96000090	16960	16960	16960	16960	0
57	20240109	175400	96000090	16960	16960	16960	16960	0
58	20240109	175300	96000090	16960	16960	16960	16960	0
59	20240109	175200	96000090	16960	16960	16960	16960	0
60	20240109	175100	96000090	16960	16960	16960	16960	0
61	20240109	175000	96000090	16960	16960	16960	16960	0
62	20240109	174900	96000090	16960	16960	16960	16960	191
63	20240109	174800	96000090	16960	16960	16960	16960	0
64	20240109	174700	96000090	16960	16960	16960	16960	0
65	20240109	174600	96000090	16960	16960	16960	16960	0
66	20240109	174500	96000090	16960	16960	16960	16960	0
67	20240109	174400	96000090	16960	16960	16960	16960	0
68	20240109	174300	96000090	16960	16960	16960	16960	0
69	20240109	174200	96000090	16960	16960	16960	16960	0
70	20240109	174100	96000090	16960	16960	16960	16960	0
71	20240109	174000	96000090	16960	16960	16960	16960	0
72	20240109	173900	96000090	16960	16960	16960	16960	0
73	20240109	173800	96000090	16960	16960	16960	16960	0
74	20240109	173700	96000090	16960	16960	16960	16960	0
75	20240109	173600	96000090	16960	16960	16960	16960	0
76	20240109	173500	96000090	16960	16960	16960	16960	0
77	20240109	173400	96000090	16960	16960	16960	16960	0
78	20240109	173300	96000090	16960	16960	16960	16960	0
79	20240109	173200	96000090	16960	16960	16960	16960	0
80	20240109	173100	96000090	16960	16960	16960	16960	0
81	20240109	173000	96000090	16960	16960	16960	16960	0
82	20240109	172900	96000090	16960	16960	16960	16960	0
83	20240109	172800	96000090	16960	16960	16960	16960	0
84	20240109	172700	96000090	16960	16960	16960	16960	0
85	20240109	172600	96000090	16960	16960	16960	16960	0
86	20240109	172500	96000090	16960	16960	16960	16960	0
87	20240109	172400	96000090	16960	16960	16960	16960	0
88	20240109	172300	96000090	16960	16960	16960	16960	0
89	20240109	172200	96000090	16960	16960	16960	16960	0
90	20240109	172100	96000090	16960	16960	16960	16960	0
91	20240109	172000	96000090	16960	16960	16960	16960	0
92	20240109	171900	96000090	16960	16960	16960	16960	191
93	20240109	171800	96000090	16960	16960	16960	16960	0
94	20240109	171700	96000090	16960	16960	16960	16960	0
95	20240109	171600	96000090	16960	16960	16960	16960	0
96	20240109	171500	96000090	16960	16960	16960	16960	0
97	20240109	171400	96000090	16960	16960	16960	16960	0
98	20240109	171300	96000090	16960	16960	16960	16960	0
99	20240109	171200	96000090	16960	16960	16960	16960	0
100	20240109	171100	96000090	16960	16960	16960	16960	0
101	20240109	171000	96000090	16960	16960	16960	16960	0
102	20240109	170900	96000090	16960	16960	16960	16960	0
103	20240109	170800	96000090	16960	16960	16960	16960	0
104	20240109	170700	96000090	16960	16960	16960	16960	0
105	20240109	170600	96000090	16960	16960	16960	16960	0
106	20240109	170500	96000090	16960	16960	16960	16960	0
107	20240109	170400	96000090	16960	16960	16960	16960	0
108	20240109	170300	96000090	16960	16960	16960	16960	0
109	20240109	170200	96000090	16960	16960	16960	16960	0
110	20240109	170100	96000090	16960	16960	16960	16960	0
111	20240109	170000	96000090	16960	16960	16960	16960	0
112	20240109	165900	96000090	16960	16960	16960	16960	0
113	20240109	165800	96000090	16960	16960	16960	16960	0
114	20240109	165700	96000090	16960	16960	16960	16960	0
115	20240109	165600	96000090	16960	16960	16960	16960	0
116	20240109	165500	96000090	16960	16960	16960	16960	0
117	20240109	165400	96000090	16960	16960	16960	16960	0
118	20240109	165300	96000090	16960	16960	16960	16960	0
119	20240109	165200	96000090	16960	16960	16960	16960	0
120	20240109	165100	96000090	16960	16960	16960	16960	0
121	20240109	165000	96000090	16960	16960	16960	16960	0
122	20240109	164900	96000090	16960	16960	16960	16960	191
123	20240109	164800	96000090	16960	16960	16960	16960	0
124	20240109	164700	96000090	16960	16960	16960	16960	0
125	20240109	164600	96000090	16960	16960	16960	16960	0
126	20240109	164500	96000090	16960	16960	16960	16960	0
127	20240109	164400	96000090	16960	16960	16960	16960	0
128	20240109	164300	96000090	16960	16960	16960	16960	0
129	20240109	164200	96000090	16960	16960	16960	16960	0
130	20240109	164100	96000090	16960	16960	16960	16960	0
131	20240109	164000	96000090	16960	16960	16960	16960	0
132	20240109	163900	96000090	16960	16960	16960	16960	0
133	20240109	163800	96000090	16960	16960	16960	16960	0
134	20240109	163700	96000090	16960	16960	16960	16960	0
135	20240109	163600	96000090	16960	16960	16960	16960	0
136	20240109	163500	96000090	16960	16960	16960	16960	0
137	20240109	163400	96000090	16960	16960	16960	16960	0
138	20240109	163300	96000090	16960	16960	16960	16960	0
139	20240109	163200	96000090	16960	16960	16960	16960	0
140	20240109	163100	96000090	16960	16960	16960	16960	0
141	20240109	163000	96000090	16960	16960	16960	16960	0
142	20240109	162900	96000090	16960	16960	16960	16960	0
143	20240109	162800	96000090	16960	16960	16960	16960	0
144	20240109	162700	96000090	16960	16960	16960	16960	0
145	20240109	162600	96000090	16960	16960	16960	16960	0
146	20240109	162500	96000090	16960	16960	16960	16960	0
147	20240109	162400	96000090	16960	16960	16960	16960	0
148	20240109	162300	96000090	16960	16960	16960	16960	0
149	20240109	162200	96000090	16960	16960	16960	16960	0
150	20240109	162100	96000090	16960	16960	16960	16960	0
151	20240109	162000	96000090	16960	16960	16960	16960	0
152	20240109	161900	96000090	16960	16960	16960	16960	191
153	20240109	161800	96000090	16960	16960	16960	16960	0
154	20240109	161700	96000090	16960	16960	16960	16960	0
155	20240109	161600	96000090	16960	16960	16960	16960	0
156	20240109	161500	96000090	16960	16960	16960	16960	0
157	20240109	161400	96000090	16960	16960	16960	16960	0
158	20240109	161300	96000090	16960	16960	16960	16960	0
159	20240109	161200	96000090	16960	16960	16960	16960	0
160	20240109	161100	96000090	16960	16960	16960	16960	0
161	20240109	161000	96000090	16960	16960	16960	16960	0
162	20240109	160900	96000090	16960	16960	16960	16960	0
163	20240109	160800	96000090	16960	16960	16960	16960	0
164	20240109	160700	96000090	16960	16960	16960	16960	0
165	20240109	160600	96000090	16960	16960	16960	16960	0
166	20240109	160500	96000090	16960	16960	16960	16960	0
167	20240109	160400	96000090	16960	16960	16960	16960	0
168	20240109	160300	96000090	16960	16960	16960	16960	0
169	20240109	160200	96000090	16960	16960	16960	16960	0
170	20240109	160100	96000090	16960	16960	16960	16960	0
171	20240109	160000	96000090	16960	16960	16960	16960	0
172	20240109	155900	96000090	16960	16960	16960	16960	0
173	20240109	155800	96000090	16960	16960	16960	16960	0
174	20240109	155700	96000090	16960	16960	16960	16960	0
175	20240109	155600	96000090	16960	16960	16960	16960	0
176	20240109	155500	96000090	16960	16960	16960	16960	0
177	20240109	155400	96000090	16960	16960	16960	16960	0
178	20240109	155300	96000090	16960	16960	16960	16960	0
179	20240109	155200	96000090	16960	16960	16960	16960	0
180	20240109	155100	96000090	16960	16960	16960	16960	0
181	20240109	155000	96000090	16960	16960	16960	16960	0
182	20240109	154900	96000090	16960	16960	16960	16960	191
183	20240109	154800	96000090	16960	16960	16960	16960	0
184	20240109	154700	96000090	16960	16960	16960	16960	0
185	20240109	154600	96000090	16960	16960	16960	16960	0
186	20240109	154500	96000090	16960	16960	16960	16960	0
187	20240109	154400	96000090	16960	16960	16960	16960	0
188	20240109	154300	96000090	16960	16960	16960	16960	0
189	20240109	154200	96000090	16960	16960	16960	16960	0
190	20240109	154100	96000090	16960	16960	16960	16960	0
191	20240109	154000	96000090	16960	16960	16960	16960	0
192	20240109	153900	96000090	16960	16960	16960	16960	0
193	20240109	153800	96000090	16960	16960	16960	16960	0
194	20240109	153700	96000090	16960	16960	16960	16960	0
195	20240109	153600	96000090	16960	16960	16960	16960	0
196	20240109	153500	96000090	16960	16960	16960	16960	0
197	20240109	153400	96000090	16960	16960	16960	16960	0
198	20240109	153300	96000090	16960	16960	16960	16960	0
199	20240109	153200	96000090	16960	16960	16960	16960	0
200	20240109	153100	96000090	16960	16960	16960	16960	0
201	20240109	153000	96000090	16960	16960	16960	16960	191
202	20240109	152900	92760730	16920	16920	16920	16920	0
203	20240109	152800	92760730	16920	16920	16920	16920	0
204	20240109	152700	92760730	16920	16920	16920	16920	0
205	20240109	152600	92760730	16920	16920	16920	16920	0
206	20240109	152500	92760730	16920	16920	16920	16920	0
207	20240109	152400	92760730	16920	16920	16920	16920	0
208	20240109	152300	92760730	16920	16920	16920	16920	0
209	20240109	152200	92760730	16920	16920	16920	16920	0
210	20240109	152100	92760730	16920	16920	16920	16920	0
211	20240109	152000	92760730	16920	16920	16920	16920	0
212	20240109	151900	92760730	16920	16900	16920	16900	6
213	20240109	151800	92659310	16920	16920	16920	16920	2
214	20240109	151700	92625470	16920	16900	16920	16900	5
215	20240109	151600	92540950	16900	16900	16900	16900	0
216	20240109	151500	92540950	16900	16900	16900	16900	6
217	20240109	151400	92439550	16900	16900	16900	16900	6
218	20240109	151300	92338150	16900	16900	16900	16900	5
219	20240109	151200	92253650	16900	16900	16900	16900	2
220	20240109	151100	92219850	16900	16900	16900	16900	5
221	20240109	151000	92135350	16900	16900	16900	16900	6
222	20240109	150900	92033950	16900	16900	16900	16900	5
223	20240109	150800	91949450	16900	16900	16900	16900	6
224	20240109	150700	91848050	16900	16900	16900	16900	1
225	20240109	150600	91831150	16900	16900	16920	16900	6
226	20240109	150500	91729730	16900	16900	16900	16900	5
227	20240109	150400	91645230	16900	16920	16950	16900	33
228	20240109	150300	91086090	16920	16920	16920	16920	2
229	20240109	150200	91052250	16920	16920	16920	16920	5
230	20240109	150100	90967650	16920	16920	16920	16920	5
231	20240109	150000	90883050	16920	16920	16920	16920	6
232	20240109	145900	90781530	16920	16920	16920	16920	1
233	20240109	145800	90764610	16920	16920	16950	16920	8
234	20240109	145700	90629220	16900	16910	16950	16900	7
235	20240109	145600	90510850	16950	16910	16950	16900	215
236	20240109	145500	86866840	16910	16900	16910	16900	61
237	20240109	145400	85835340	16900	16900	16900	16900	5
238	20240109	145300	85750840	16900	16900	16900	16900	5
239	20240109	145200	85666340	16900	16900	16900	16900	6
240	20240109	145100	85564940	16900	16900	16900	16900	6
241	20240109	145000	85463540	16900	16900	16900	16900	52
242	20240109	144900	84584740	16900	16900	16900	16900	13
243	20240109	144800	84365040	16910	16900	16910	16900	6
244	20240109	144700	84263630	16900	16900	16900	16900	5
245	20240109	144600	84179130	16900	16900	16900	16900	2
246	20240109	144500	84145330	16900	16900	16900	16900	6
247	20240109	144400	84043930	16900	16900	16900	16900	5
248	20240109	144300	83959430	16900	16900	16900	16900	14
249	20240109	144200	83722830	16900	16900	16900	16900	1
250	20240109	144100	83705930	16900	16900	16900	16900	5
251	20240109	144000	83621430	16900	16930	16930	16900	158
252	20240109	143900	80950160	16930	16930	16930	16930	5
253	20240109	143800	80865510	16930	16930	16930	16930	5
254	20240109	143700	80780860	16950	16930	16950	16930	10
255	20240109	143600	80611470	16930	16930	16930	16930	5
256	20240109	143500	80526820	16930	16930	16940	16930	13
257	20240109	143400	80306660	16930	16930	16930	16930	6
258	20240109	143300	80205080	16930	16930	16930	16930	7
259	20240109	143200	80086570	16930	16930	16930	16930	5
260	20240109	143100	80001920	16930	16930	16930	16930	6
261	20240109	143000	79900340	16930	16930	16930	16930	12
262	20240109	142900	79697180	16930	16930	16930	16930	350
263	20240109	142800	73771680	16930	16930	16930	16930	68
264	20240109	142700	72620440	16920	16920	16920	16920	4
265	20240109	142600	72552760	16920	16920	16920	16920	4
266	20240109	142500	72485080	16920	16920	16920	16920	0
267	20240109	142400	72485080	16920	16920	16920	16920	4
268	20240109	142300	72417400	16920	16940	16940	16920	4
269	20240109	142200	72349700	16940	16940	16940	16940	5
270	20240109	142100	72265000	16940	16940	16940	16940	6
271	20240109	142000	72163360	16940	16940	16940	16940	4
272	20240109	141900	72095600	16940	16940	16940	16940	11
273	20240109	141800	71909260	16940	16940	16940	16940	4
274	20240109	141700	71841500	16950	16950	16950	16940	8
275	20240109	141600	71705940	16950	16940	16950	16940	67
276	20240109	141500	70570940	16910	16920	16920	16910	4
277	20240109	141400	70503280	16880	16880	16880	16880	4
278	20240109	141300	70435760	16920	16920	16920	16920	4
279	20240109	141200	70368080	16920	16920	16920	16920	0
280	20240109	141100	70368080	16920	16920	16920	16920	4
281	20240109	141000	70300400	16940	16940	16940	16940	4
282	20240109	140900	70232640	16990	16990	16990	16990	4
283	20240109	140800	70164680	17040	17030	17040	17030	12
284	20240109	140700	69960270	17040	16930	17040	16930	51
285	20240109	140600	69094310	16920	16900	16920	16900	76
286	20240109	140500	67809790	16900	16870	16900	16860	42
287	20240109	140400	67100980	16870	16870	16870	16870	4
288	20240109	140300	67033500	16860	16870	16870	16860	43
289	20240109	140200	66308140	16870	16870	16870	16860	25
290	20240109	140100	65886490	16870	16850	16870	16850	31
291	20240109	140000	65363820	16850	16850	16850	16850	0
292	20240109	135900	65363820	16850	16850	16850	16850	11
293	20240109	135800	65178470	16850	16850	16850	16850	4
294	20240109	135700	65111070	16850	16850	16850	16850	4
295	20240109	135600	65043670	16850	16860	16860	16850	14
296	20240109	135500	64807730	16860	16860	16860	16860	74
297	20240109	135400	63560090	16860	16860	16860	16860	4
298	20240109	135300	63492650	16860	16860	16860	16860	11
299	20240109	135200	63307190	16860	16860	16860	16860	111
300	20240109	135100	61435730	16870	16870	16870	16870	33
301	20240109	135000	60879020	16870	16870	16870	16870	4
302	20240109	134900	60811540	16870	16880	16880	16870	4
303	20240109	134800	60744040	16880	16880	16880	16880	11
304	20240109	134700	60558360	16880	16880	16880	16880	0
305	20240109	134600	60558360	16880	16880	16880	16880	4
306	20240109	134500	60490840	16880	16880	16880	16880	11
307	20240109	134400	60305160	16880	16880	16880	16880	4
308	20240109	134300	60237640	16880	16880	16880	16880	0
309	20240109	134200	60237640	16880	16880	16880	16880	11
310	20240109	134100	60051960	16880	16880	16880	16880	54
311	20240109	134000	59140440	16880	16890	16890	16880	9
312	20240109	133900	58988470	16890	16890	16890	16890	4
313	20240109	133800	58920910	16890	16890	16890	16890	0
314	20240109	133700	58920910	16890	16900	16900	16890	94
315	20240109	133600	57332350	16900	16900	16900	16900	4
316	20240109	133500	57264750	16900	16900	16900	16900	4
317	20240109	133400	57197150	16900	16900	16900	16900	6
318	20240109	133300	57095750	16900	16900	16900	16900	4
319	20240109	133200	57028150	16900	16900	16900	16900	4
320	20240109	133100	56960550	16900	16900	16900	16900	11
321	20240109	133000	56774650	16900	16900	16900	16900	0
322	20240109	132900	56774650	16900	16900	16900	16900	4
323	20240109	132800	56707050	16900	16900	16900	16900	10
324	20240109	132700	56538050	16900	16900	16900	16900	6
325	20240109	132600	56436650	16900	16900	16900	16900	7
326	20240109	132500	56318350	16900	16900	16900	16900	4
327	20240109	132400	56250750	16900	16900	16900	16900	4
328	20240109	132300	56183150	16900	16900	16900	16900	11
329	20240109	132200	55997250	16900	16900	16900	16900	4
330	20240109	132100	55929650	16900	16900	16900	16900	0
331	20240109	132000	55929650	16900	16900	16900	16900	10
332	20240109	131900	55760650	16900	16900	16900	16900	4
333	20240109	131800	55693050	16900	16900	16900	16900	4
334	20240109	131700	55625450	16900	16900	16900	16900	7
335	20240109	131600	55507150	16900	16900	16900	16900	4
336	20240109	131500	55439550	16900	16900	16900	16900	4
337	20240109	131400	55371950	16900	16900	16900	16900	10
338	20240109	131300	55202950	16900	16900	16900	16900	0
339	20240109	131200	55202950	16900	16900	16910	16900	61
340	20240109	131100	54171550	16900	16900	16900	16900	4
341	20240109	131000	54103950	16900	16900	16900	16900	4
342	20240109	130900	54036350	16900	16900	16900	16900	6
343	20240109	130800	53934950	16900	16900	16900	16900	5
344	20240109	130700	53850450	16900	16900	16900	16900	0
345	20240109	130600	53850450	16900	16900	16900	16900	7
346	20240109	130500	53732150	16900	16900	16900	16900	0
347	20240109	130400	53732150	16900	16900	16900	16900	0
348	20240109	130300	53732150	16900	16900	16900	16900	6
349	20240109	130200	53630750	16910	16910	16910	16910	0
350	20240109	130100	53630750	16910	16910	16910	16910	0
351	20240109	130000	53630750	16910	16910	16910	16910	0
352	20240109	125900	53630750	16910	16910	16910	16910	0
353	20240109	125800	53630750	16910	16910	16910	16910	0
354	20240109	125700	53630750	16910	16910	16910	16910	0
355	20240109	125600	53630750	16910	16910	16910	16910	0
356	20240109	125500	53630750	16910	16910	16910	16910	0
357	20240109	125400	53630750	16910	16910	16910	16910	0
358	20240109	125300	53630750	16910	16910	16910	16910	20
359	20240109	125200	53292550	16900	16900	16900	16900	6
360	20240109	125100	53191150	16910	16910	16910	16910	0
361	20240109	125000	53191150	16910	16910	16910	16910	0
362	20240109	124900	53191150	16910	16910	16910	16910	3
363	20240109	124800	53140420	16910	16910	16910	16910	50
364	20240109	124700	52294920	16910	16910	16910	16910	0
365	20240109	124600	52294920	16910	16910	16910	16910	6
366	20240109	124500	52193460	16910	16910	16910	16910	0
367	20240109	124400	52193460	16910	16910	16910	16910	7
368	20240109	124300	52075090	16910	16910	16910	16910	0
369	20240109	124200	52075090	16910	16910	16910	16910	0
370	20240109	124100	52075090	16910	16910	16910	16910	7
371	20240109	124000	51956720	16910	16910	16910	16910	0
372	20240109	123900	51956720	16910	16910	16910	16910	0
373	20240109	123800	51956720	16910	16910	16910	16910	6
374	20240109	123700	51855260	16910	16910	16910	16910	0
375	20240109	123600	51855260	16910	16910	16910	16910	0
376	20240109	123500	51855260	16910	16910	16910	16910	7
377	20240109	123400	51736890	16910	16910	16910	16910	0
378	20240109	123300	51736890	16910	16910	16910	16910	0
379	20240109	123200	51736890	16910	16910	16910	16910	6
380	20240109	123100	51635430	16910	16910	16910	16910	0
381	20240109	123000	51635430	16910	16910	16910	16910	7
382	20240109	122900	51517060	16910	16910	16910	16910	0
383	20240109	122800	51517060	16910	16910	16910	16910	0
384	20240109	122700	51517060	16910	16910	16910	16910	6
385	20240109	122600	51415600	16910	16910	16910	16910	0
386	20240109	122500	51415600	16910	16910	16910	16910	0
387	20240109	122400	51415600	16910	16910	16910	16910	7
388	20240109	122300	51297230	16910	16910	16910	16910	0
389	20240109	122200	51297230	16910	16910	16910	16910	0
390	20240109	122100	51297230	16910	16910	16910	16910	6
391	20240109	122000	51195770	16910	16910	16910	16910	0
392	20240109	121900	51195770	16910	16910	16910	16910	0
393	20240109	121800	51195770	16910	16910	16910	16910	7
394	20240109	121700	51077400	16910	16910	16910	16910	0
395	20240109	121600	51077400	16910	16910	16910	16910	6
396	20240109	121500	50975940	16910	16910	16910	16910	0
397	20240109	121400	50975940	16910	16910	16910	16910	0
398	20240109	121300	50975940	16910	16910	16910	16910	14
399	20240109	121200	50739200	16910	16910	16910	16910	0
400	20240109	121100	50739200	16910	16910	16910	16910	0
401	20240109	121000	50739200	16910	16910	16910	16910	6
402	20240109	120900	50637740	16920	16920	16920	16920	50
403	20240109	120800	49791740	16920	16920	16920	16920	0
404	20240109	120700	49791740	16920	16920	16920	16920	0
405	20240109	120600	49791740	16920	16920	16920	16920	0
406	20240109	120500	49791740	16920	16920	16920	16920	0
407	20240109	120400	49791740	16920	16920	16920	16920	6
408	20240109	120300	49690220	16920	16920	16920	16920	0
409	20240109	120200	49690220	16920	16920	16920	16920	7
410	20240109	120100	49571780	16920	16920	16920	16920	0
411	20240109	120000	49571780	16920	16920	16920	16920	0
412	20240109	115900	49571780	16920	16920	16920	16920	7
413	20240109	115800	49453340	16920	16920	16920	16920	0
414	20240109	115700	49453340	16920	16920	16920	16920	0
415	20240109	115600	49453340	16920	16920	16920	16920	6
416	20240109	115500	49351820	16920	16920	16920	16920	0
417	20240109	115400	49351820	16920	16920	16920	16920	0
418	20240109	115300	49351820	16920	16920	16920	16920	7
419	20240109	115200	49233380	16920	16920	16920	16920	0
420	20240109	115100	49233380	16920	16920	16920	16920	6
421	20240109	115000	49131860	16920	16920	16920	16920	0
422	20240109	114900	49131860	16920	16920	16920	16920	0
423	20240109	114800	49131860	16920	16920	16920	16920	7
424	20240109	114700	49013420	16920	16920	16920	16920	0
425	20240109	114600	49013420	16920	16920	16920	16920	0
426	20240109	114500	49013420	16920	16920	16920	16920	6
427	20240109	114400	48911900	16920	16920	16920	16920	0
428	20240109	114300	48911900	16920	16920	16920	16920	0
429	20240109	114200	48911900	16920	16920	16920	16920	17
430	20240109	114100	48624260	16920	16920	16920	16920	0
431	20240109	114000	48624260	16920	16920	16920	16920	0
432	20240109	113900	48624260	16920	16920	16920	16920	6
433	20240109	113800	48522740	16920	16920	16920	16920	0
434	20240109	113700	48522740	16920	16920	16920	16920	7
435	20240109	113600	48404300	16930	16930	16930	16930	0
436	20240109	113500	48404300	16930	16930	16930	16930	0
437	20240109	113400	48404300	16930	16930	16930	16920	89
438	20240109	113300	46897590	16930	16930	16930	16930	0
439	20240109	113200	46897590	16930	16930	16930	16930	0
440	20240109	113100	46897590	16930	16930	16930	16930	7
441	20240109	113000	46779080	16930	16930	16930	16930	0
442	20240109	112900	46779080	16930	16930	16930	16930	12
443	20240109	112800	46575920	16920	16920	16920	16920	6
444	20240109	112700	46474400	16920	16920	16920	16920	0
445	20240109	112600	46474400	16920	16920	16920	16920	0
446	20240109	112500	46474400	16920	16920	16920	16920	7
447	20240109	112400	46355960	16920	16920	16920	16920	0
448	20240109	112300	46355960	16920	16920	16920	16920	6
449	20240109	112200	46254440	16920	16920	16920	16920	0
450	20240109	112100	46254440	16920	16920	16920	16920	0
451	20240109	112000	46254440	16920	16920	16920	16920	7
452	20240109	111900	46136000	16930	16930	16930	16930	0
453	20240109	111800	46136000	16930	16930	16930	16930	1
454	20240109	111700	46119070	16920	16920	16920	16920	7
455	20240109	111600	46000630	16930	16930	16930	16930	0
456	20240109	111500	46000630	16930	16930	16930	16930	1
457	20240109	111400	45983700	16920	16920	16920	16920	9
458	20240109	111300	45831420	16920	16920	16920	16920	0
459	20240109	111200	45831420	16920	16920	16920	16920	59
460	20240109	111100	44833140	16920	16920	16920	16920	7
461	20240109	111000	44714700	16920	16920	16920	16920	0
462	20240109	110900	44714700	16920	16920	16920	16920	6
463	20240109	110800	44613180	16920	16920	16920	16920	0
464	20240109	110700	44613180	16920	16920	16920	16920	0
465	20240109	110600	44613180	16920	16920	16920	16920	7
466	20240109	110500	44494740	16930	16930	16930	16930	0
467	20240109	110400	44494740	16930	16930	16930	16930	0
468	20240109	110300	44494740	16930	16920	16930	16920	42
469	20240109	110200	43783740	16920	16920	16920	16920	0
470	20240109	110100	43783740	16920	16920	16920	16920	0
471	20240109	110000	43783740	16920	16930	16930	16920	17
472	20240109	105900	43496000	16920	16920	16920	16920	0
473	20240109	105800	43496000	16920	16920	16920	16920	0
474	20240109	105700	43496000	16920	16920	16920	16920	6
475	20240109	105600	43394480	16920	16920	16920	16920	0
476	20240109	105500	43394480	16920	16920	16920	16920	7
477	20240109	105400	43276040	16920	16920	16920	16920	0
478	20240109	105300	43276040	16920	16920	16920	16920	9
479	20240109	105200	43123760	16910	16910	16910	16910	6
480	20240109	105100	43022300	16910	16910	16910	16910	0
481	20240109	105000	43022300	16910	16910	16910	16910	0
482	20240109	104900	43022300	16910	16910	16910	16910	7
483	20240109	104800	42903930	16920	16920	16920	16920	0
484	20240109	104700	42903930	16920	16920	16920	16920	1
485	20240109	104600	42887010	16910	16910	16910	16910	6
486	20240109	104500	42785550	16920	16920	16920	16920	0
487	20240109	104400	42785550	16920	16920	16920	16920	60
488	20240109	104300	41770350	16910	16910	16910	16910	7
489	20240109	104200	41651980	16910	16910	16910	16910	0
490	20240109	104100	41651980	16910	16910	16910	16910	6
491	20240109	104000	41550520	16920	16920	16920	16920	3
492	20240109	103900	41499760	16910	16910	16910	16910	0
493	20240109	103800	41499760	16910	16910	16910	16910	7
494	20240109	103700	41381390	16910	16910	16910	16910	0
495	20240109	103600	41381390	16910	16910	16910	16910	0
496	20240109	103500	41381390	16910	16910	16910	16910	7
497	20240109	103400	41263020	16910	16910	16910	16910	0
498	20240109	103300	41263020	16910	16910	16910	16910	0
499	20240109	103200	41263020	16910	16910	16910	16910	6
500	20240109	103100	41161560	16920	16920	16920	16920	0
501	20240109	103000	41161560	16920	16920	16920	16920	2
502	20240109	102900	41127720	16910	16910	16910	16910	7
503	20240109	102800	41009350	16930	16930	16930	16930	0
504	20240109	102700	41009350	16930	16930	16930	16930	0
505	20240109	102600	41009350	16930	16930	16930	16930	5
506	20240109	102500	40924700	16920	16920	16920	16920	4
507	20240109	102400	40857020	16920	16910	16920	16910	57
508	20240109	102300	39892650	16910	16910	16910	16910	6
509	20240109	102200	39791190	16920	16920	16920	16920	0
510	20240109	102100	39791190	16920	16920	16920	16920	46
511	20240109	102000	39012870	16920	16920	16920	16920	0
512	20240109	101900	39012870	16920	16920	16920	16920	0
513	20240109	101800	39012870	16920	16920	16920	16920	0
514	20240109	101700	39012870	16920	16920	16920	16920	0
515	20240109	101600	39012870	16920	16920	16920	16920	54
516	20240109	101500	38099190	16920	16920	16920	16920	4
517	20240109	101400	38031510	16930	16930	16930	16930	13
518	20240109	101300	37811420	16970	16970	16970	16970	0
519	20240109	101200	37811420	16970	16970	16970	16970	0
520	20240109	101100	37811420	16970	16970	16970	16970	0
521	20240109	101000	37811420	16970	16970	16970	16970	0
522	20240109	100900	37811420	16970	16970	16970	16970	0
523	20240109	100800	37811420	16970	16970	16970	16970	0
524	20240109	100700	37811420	16970	16970	16970	16970	0
525	20240109	100600	37811420	16970	16970	16970	16970	0
526	20240109	100500	37811420	16970	16970	16970	16970	0
527	20240109	100400	37811420	16970	16970	16970	16970	1
528	20240109	100300	37794450	16930	16910	16930	16910	9
529	20240109	100200	37642230	16900	16900	16900	16900	1
530	20240109	100100	37625330	16890	16900	16900	16890	12
531	20240109	100000	37422600	16920	16920	16920	16920	0
532	20240109	095900	37422600	16920	16920	16920	16920	0
533	20240109	095800	37422600	16920	16920	16920	16920	0
534	20240109	095700	37422600	16920	16920	16920	16920	0
535	20240109	095600	37422600	16920	16920	16920	16920	0
536	20240109	095500	37422600	16920	16900	16920	16900	7
537	20240109	095400	37304180	16880	16860	16880	16860	22
538	20240109	095300	36933000	16860	16860	16860	16850	289
539	20240109	095200	32060530	16860	16860	16860	16860	56
540	20240109	095100	31116370	16890	16890	16890	16890	0
541	20240109	095000	31116370	16890	16890	16890	16890	20
542	20240109	094900	30778570	16890	16890	16890	16890	0
543	20240109	094800	30778570	16890	16860	16890	16860	38
544	20240109	094700	30137560	16870	16870	16870	16870	0
545	20240109	094600	30137560	16870	16870	16870	16870	77
546	20240109	094500	28838570	16900	16900	16900	16900	0
547	20240109	094400	28838570	16900	16900	16900	16900	0
548	20240109	094300	28838570	16900	16900	16900	16900	6
549	20240109	094200	28737170	16910	16910	16910	16910	0
550	20240109	094100	28737170	16910	16910	16910	16910	20
551	20240109	094000	28398970	16940	16940	16940	16940	0
552	20240109	093900	28398970	16940	16940	16940	16940	0
553	20240109	093800	28398970	16940	16940	16940	16940	0
554	20240109	093700	28398970	16940	16940	16940	16940	0
555	20240109	093600	28398970	16940	16940	16940	16940	0
556	20240109	093500	28398970	16940	16940	16940	16940	10
557	20240109	093400	28229570	17000	17000	17000	17000	0
558	20240109	093300	28229570	17000	17000	17000	17000	0
559	20240109	093200	28229570	17000	17000	17000	17000	0
560	20240109	093100	28229570	17000	17000	17000	17000	32
561	20240109	093000	27685570	17010	17010	17010	17010	48
562	20240109	092900	26869090	17010	17010	17010	17010	0
563	20240109	092800	26869090	17010	17010	17010	17010	1
564	20240109	092700	26852080	17010	17010	17010	17010	0
565	20240109	092600	26852080	17010	17010	17010	17010	1
566	20240109	092500	26835070	17030	17030	17030	17030	0
567	20240109	092400	26835070	17030	17030	17030	17030	0
568	20240109	092300	26835070	17030	17030	17030	17030	0
569	20240109	092200	26835070	17030	17030	17030	17030	135
570	20240109	092100	24536020	17090	17090	17090	17090	0
571	20240109	092000	24536020	17090	17090	17090	17090	0
572	20240109	091900	24536020	17090	17090	17090	17090	0
573	20240109	091800	24536020	17090	17040	17090	17040	217
574	20240109	091700	20831620	17040	16860	17040	16860	7
575	20240109	091600	20713420	17010	17010	17010	17010	50
576	20240109	091500	19862920	17010	17020	17020	17010	134
577	20240109	091400	17583190	17060	16890	17070	16890	760
578	20240109	091300	4652210	16900	16900	16900	16900	0
579	20240109	091200	4652210	16900	16890	16900	16890	32
580	20240109	091100	4111510	16900	16840	16900	16840	36
581	20240109	091000	3505210	16840	16840	16840	16840	64
582	20240109	090900	2427450	16900	16900	16900	16900	0
583	20240109	090800	2427450	16900	16900	16900	16900	0
584	20240109	090700	2427450	16900	16900	16900	16900	0
585	20240109	090600	2427450	16900	16840	16900	16840	2
586	20240109	090500	2393710	16940	16940	16940	16940	0
587	20240109	090400	2393710	16940	16940	16940	16940	1
588	20240109	090300	2376770	16750	16750	16750	16750	0
589	20240109	090200	2376770	16750	16750	16750	16750	0
590	20240109	090100	2376770	16750	16890	16890	16750	138
591	20240109	090000	50820	16960	16900	16960	16900	3