KissMeData/018120/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	190400	13735980	15730	15730	15730	15730	8
3	20240111	190300	13735980	15730	15730	15730	15730	0
4	20240111	190200	13735980	15730	15730	15730	15730	0
5	20240111	190100	13735980	15730	15730	15730	15730	0
6	20240111	190000	13735980	15730	15730	15730	15730	0
7	20240111	185900	13735980	15730	15730	15730	15730	0
8	20240111	185800	13735980	15730	15730	15730	15730	0
9	20240111	185700	13735980	15730	15730	15730	15730	0
10	20240111	185600	13735980	15730	15730	15730	15730	0
11	20240111	185500	13735980	15730	15730	15730	15730	0
12	20240111	185400	13735980	15730	15730	15730	15730	0
13	20240111	185300	13735980	15730	15730	15730	15730	0
14	20240111	185200	13735980	15730	15730	15730	15730	0
15	20240111	185100	13735980	15730	15730	15730	15730	0
16	20240111	185000	13735980	15730	15730	15730	15730	0
17	20240111	184900	13735980	15730	15730	15730	15730	0
18	20240111	184800	13735980	15730	15730	15730	15730	0
19	20240111	184700	13735980	15730	15730	15730	15730	0
20	20240111	184600	13735980	15730	15730	15730	15730	0
21	20240111	184500	13735980	15730	15730	15730	15730	0
22	20240111	184400	13735980	15730	15730	15730	15730	0
23	20240111	184300	13735980	15730	15730	15730	15730	0
24	20240111	184200	13735980	15730	15730	15730	15730	0
25	20240111	184100	13735980	15730	15730	15730	15730	0
26	20240111	184000	13735980	15730	15730	15730	15730	0
27	20240111	183900	13735980	15730	15730	15730	15730	0
28	20240111	183800	13735980	15730	15730	15730	15730	0
29	20240111	183700	13735980	15730	15730	15730	15730	0
30	20240111	183600	13735980	15730	15730	15730	15730	0
31	20240111	183500	13735980	15730	15730	15730	15730	0
32	20240111	183400	13735980	15730	15730	15730	15730	8
33	20240111	183300	13735980	15730	15730	15730	15730	0
34	20240111	183200	13735980	15730	15730	15730	15730	0
35	20240111	183100	13735980	15730	15730	15730	15730	0
36	20240111	183000	13735980	15730	15730	15730	15730	0
37	20240111	182900	13735980	15730	15730	15730	15730	0
38	20240111	182800	13735980	15730	15730	15730	15730	0
39	20240111	182700	13735980	15730	15730	15730	15730	0
40	20240111	182600	13735980	15730	15730	15730	15730	0
41	20240111	182500	13735980	15730	15730	15730	15730	0
42	20240111	182400	13735980	15730	15730	15730	15730	0
43	20240111	182300	13735980	15730	15730	15730	15730	0
44	20240111	182200	13735980	15730	15730	15730	15730	0
45	20240111	182100	13735980	15730	15730	15730	15730	0
46	20240111	182000	13735980	15730	15730	15730	15730	0
47	20240111	181900	13735980	15730	15730	15730	15730	0
48	20240111	181800	13735980	15730	15730	15730	15730	0
49	20240111	181700	13735980	15730	15730	15730	15730	0
50	20240111	181600	13735980	15730	15730	15730	15730	0
51	20240111	181500	13735980	15730	15730	15730	15730	0
52	20240111	181400	13735980	15730	15730	15730	15730	0
53	20240111	181300	13735980	15730	15730	15730	15730	0
54	20240111	181200	13735980	15730	15730	15730	15730	0
55	20240111	181100	13735980	15730	15730	15730	15730	0
56	20240111	181000	13735980	15730	15730	15730	15730	0
57	20240111	180900	13735980	15730	15730	15730	15730	0
58	20240111	180800	13735980	15730	15730	15730	15730	0
59	20240111	180700	13735980	15730	15730	15730	15730	0
60	20240111	180600	13735980	15730	15730	15730	15730	0
61	20240111	180500	13735980	15730	15730	15730	15730	0
62	20240111	180400	13735980	15730	15730	15730	15730	8
63	20240111	180300	13735980	15730	15730	15730	15730	0
64	20240111	180200	13735980	15730	15730	15730	15730	0
65	20240111	180100	13735980	15730	15730	15730	15730	0
66	20240111	180000	13735980	15730	15730	15730	15730	0
67	20240111	175900	13735980	15730	15730	15730	15730	0
68	20240111	175800	13735980	15730	15730	15730	15730	0
69	20240111	175700	13735980	15730	15730	15730	15730	0
70	20240111	175600	13735980	15730	15730	15730	15730	0
71	20240111	175500	13735980	15730	15730	15730	15730	0
72	20240111	175400	13735980	15730	15730	15730	15730	0
73	20240111	175300	13735980	15730	15730	15730	15730	0
74	20240111	175200	13735980	15730	15730	15730	15730	0
75	20240111	175100	13735980	15730	15730	15730	15730	0
76	20240111	175000	13735980	15730	15730	15730	15730	0
77	20240111	174900	13735980	15730	15730	15730	15730	0
78	20240111	174800	13735980	15730	15730	15730	15730	0
79	20240111	174700	13735980	15730	15730	15730	15730	0
80	20240111	174600	13735980	15730	15730	15730	15730	0
81	20240111	174500	13735980	15730	15730	15730	15730	0
82	20240111	174400	13735980	15730	15730	15730	15730	0
83	20240111	174300	13735980	15730	15730	15730	15730	0
84	20240111	174200	13735980	15730	15730	15730	15730	0
85	20240111	174100	13735980	15730	15730	15730	15730	0
86	20240111	174000	13735980	15730	15730	15730	15730	0
87	20240111	173900	13735980	15730	15730	15730	15730	0
88	20240111	173800	13735980	15730	15730	15730	15730	0
89	20240111	173700	13735980	15730	15730	15730	15730	0
90	20240111	173600	13735980	15730	15730	15730	15730	0
91	20240111	173500	13735980	15730	15730	15730	15730	0
92	20240111	173400	13735980	15730	15730	15730	15730	8
93	20240111	173300	13735980	15730	15730	15730	15730	0
94	20240111	173200	13735980	15730	15730	15730	15730	0
95	20240111	173100	13735980	15730	15730	15730	15730	0
96	20240111	173000	13735980	15730	15730	15730	15730	0
97	20240111	172900	13735980	15730	15730	15730	15730	0
98	20240111	172800	13735980	15730	15730	15730	15730	0
99	20240111	172700	13735980	15730	15730	15730	15730	0
100	20240111	172600	13735980	15730	15730	15730	15730	0
101	20240111	172500	13735980	15730	15730	15730	15730	0
102	20240111	172400	13735980	15730	15730	15730	15730	0
103	20240111	172300	13735980	15730	15730	15730	15730	0
104	20240111	172200	13735980	15730	15730	15730	15730	0
105	20240111	172100	13735980	15730	15730	15730	15730	0
106	20240111	172000	13735980	15730	15730	15730	15730	0
107	20240111	171900	13735980	15730	15730	15730	15730	0
108	20240111	171800	13735980	15730	15730	15730	15730	0
109	20240111	171700	13735980	15730	15730	15730	15730	0
110	20240111	171600	13735980	15730	15730	15730	15730	0
111	20240111	171500	13735980	15730	15730	15730	15730	0
112	20240111	171400	13735980	15730	15730	15730	15730	0
113	20240111	171300	13735980	15730	15730	15730	15730	0
114	20240111	171200	13735980	15730	15730	15730	15730	0
115	20240111	171100	13735980	15730	15730	15730	15730	0
116	20240111	171000	13735980	15730	15730	15730	15730	0
117	20240111	170900	13735980	15730	15730	15730	15730	0
118	20240111	170800	13735980	15730	15730	15730	15730	0
119	20240111	170700	13735980	15730	15730	15730	15730	0
120	20240111	170600	13735980	15730	15730	15730	15730	0
121	20240111	170500	13735980	15730	15730	15730	15730	0
122	20240111	170400	13735980	15730	15730	15730	15730	8
123	20240111	170300	13735980	15730	15730	15730	15730	0
124	20240111	170200	13735980	15730	15730	15730	15730	0
125	20240111	170100	13735980	15730	15730	15730	15730	0
126	20240111	170000	13735980	15730	15730	15730	15730	0
127	20240111	165900	13735980	15730	15730	15730	15730	0
128	20240111	165800	13735980	15730	15730	15730	15730	0
129	20240111	165700	13735980	15730	15730	15730	15730	0
130	20240111	165600	13735980	15730	15730	15730	15730	0
131	20240111	165500	13735980	15730	15730	15730	15730	0
132	20240111	165400	13735980	15730	15730	15730	15730	0
133	20240111	165300	13735980	15730	15730	15730	15730	0
134	20240111	165200	13735980	15730	15730	15730	15730	0
135	20240111	165100	13735980	15730	15730	15730	15730	0
136	20240111	165000	13735980	15730	15730	15730	15730	0
137	20240111	164900	13735980	15730	15730	15730	15730	0
138	20240111	164800	13735980	15730	15730	15730	15730	0
139	20240111	164700	13735980	15730	15730	15730	15730	0
140	20240111	164600	13735980	15730	15730	15730	15730	0
141	20240111	164500	13735980	15730	15730	15730	15730	0
142	20240111	164400	13735980	15730	15730	15730	15730	0
143	20240111	164300	13735980	15730	15730	15730	15730	0
144	20240111	164200	13735980	15730	15730	15730	15730	0
145	20240111	164100	13735980	15730	15730	15730	15730	0
146	20240111	164000	13735980	15730	15730	15730	15730	0
147	20240111	163900	13735980	15730	15730	15730	15730	0
148	20240111	163800	13735980	15730	15730	15730	15730	0
149	20240111	163700	13735980	15730	15730	15730	15730	0
150	20240111	163600	13735980	15730	15730	15730	15730	0
151	20240111	163500	13735980	15730	15730	15730	15730	0
152	20240111	163400	13735980	15730	15730	15730	15730	8
153	20240111	163300	13735980	15730	15730	15730	15730	0
154	20240111	163200	13735980	15730	15730	15730	15730	0
155	20240111	163100	13735980	15730	15730	15730	15730	0
156	20240111	163000	13735980	15730	15730	15730	15730	0
157	20240111	162900	13735980	15730	15730	15730	15730	0
158	20240111	162800	13735980	15730	15730	15730	15730	0
159	20240111	162700	13735980	15730	15730	15730	15730	0
160	20240111	162600	13735980	15730	15730	15730	15730	0
161	20240111	162500	13735980	15730	15730	15730	15730	0
162	20240111	162400	13735980	15730	15730	15730	15730	0
163	20240111	162300	13735980	15730	15730	15730	15730	0
164	20240111	162200	13735980	15730	15730	15730	15730	0
165	20240111	162100	13735980	15730	15730	15730	15730	0
166	20240111	162000	13735980	15730	15730	15730	15730	0
167	20240111	161900	13735980	15730	15730	15730	15730	0
168	20240111	161800	13735980	15730	15730	15730	15730	0
169	20240111	161700	13735980	15730	15730	15730	15730	0
170	20240111	161600	13735980	15730	15730	15730	15730	0
171	20240111	161500	13735980	15730	15730	15730	15730	0
172	20240111	161400	13735980	15730	15730	15730	15730	0
173	20240111	161300	13735980	15730	15730	15730	15730	0
174	20240111	161200	13735980	15730	15730	15730	15730	0
175	20240111	161100	13735980	15730	15730	15730	15730	0
176	20240111	161000	13735980	15730	15730	15730	15730	0
177	20240111	160900	13735980	15730	15730	15730	15730	0
178	20240111	160800	13735980	15730	15730	15730	15730	0
179	20240111	160700	13735980	15730	15730	15730	15730	0
180	20240111	160600	13735980	15730	15730	15730	15730	0
181	20240111	160500	13735980	15730	15730	15730	15730	0
182	20240111	160400	13735980	15730	15730	15730	15730	8
183	20240111	160300	13735980	15730	15730	15730	15730	0
184	20240111	160200	13735980	15730	15730	15730	15730	0
185	20240111	160100	13735980	15730	15730	15730	15730	0
186	20240111	160000	13735980	15730	15730	15730	15730	0
187	20240111	155900	13735980	15730	15730	15730	15730	0
188	20240111	155800	13735980	15730	15730	15730	15730	0
189	20240111	155700	13735980	15730	15730	15730	15730	0
190	20240111	155600	13735980	15730	15730	15730	15730	0
191	20240111	155500	13735980	15730	15730	15730	15730	0
192	20240111	155400	13735980	15730	15730	15730	15730	0
193	20240111	155300	13735980	15730	15730	15730	15730	0
194	20240111	155200	13735980	15730	15730	15730	15730	0
195	20240111	155100	13735980	15730	15730	15730	15730	0
196	20240111	155000	13735980	15730	15730	15730	15730	0
197	20240111	154900	13735980	15730	15730	15730	15730	0
198	20240111	154800	13735980	15730	15730	15730	15730	0
199	20240111	154700	13735980	15730	15730	15730	15730	0
200	20240111	154600	13735980	15730	15730	15730	15730	0
201	20240111	154500	13735980	15730	15730	15730	15730	0
202	20240111	154400	13735980	15730	15730	15730	15730	0
203	20240111	154300	13735980	15730	15730	15730	15730	0
204	20240111	154200	13735980	15730	15730	15730	15730	0
205	20240111	154100	13735980	15730	15730	15730	15730	0
206	20240111	154000	13735980	15730	15730	15730	15730	0
207	20240111	153900	13735980	15730	15730	15730	15730	0
208	20240111	153800	13735980	15730	15730	15730	15730	0
209	20240111	153700	13735980	15730	15730	15730	15730	0
210	20240111	153600	13735980	15730	15730	15730	15730	0
211	20240111	153500	13735980	15730	15730	15730	15730	0
212	20240111	153400	13735980	15730	15730	15730	15730	8
213	20240111	153300	13735980	15730	15730	15730	15730	0
214	20240111	153200	13735980	15730	15730	15730	15730	0
215	20240111	153100	13735980	15730	15730	15730	15730	0
216	20240111	153000	13735980	15730	15730	15730	15730	8
217	20240111	152900	13610140	15750	15750	15750	15750	0
218	20240111	152800	13610140	15750	15750	15750	15750	0
219	20240111	152700	13610140	15750	15750	15750	15750	0
220	20240111	152600	13610140	15750	15750	15750	15750	0
221	20240111	152500	13610140	15750	15750	15750	15750	0
222	20240111	152400	13610140	15750	15750	15750	15750	0
223	20240111	152300	13610140	15750	15750	15750	15750	0
224	20240111	152200	13610140	15750	15750	15750	15750	0
225	20240111	152100	13610140	15750	15750	15750	15750	0
226	20240111	152000	13610140	15750	15750	15750	15750	0
227	20240111	151900	13610140	15750	15760	15760	15750	66
228	20240111	151800	12570630	15750	15750	15750	15750	0
229	20240111	151700	12570630	15750	15750	15750	15750	0
230	20240111	151600	12570630	15750	15750	15750	15750	0
231	20240111	151500	12570630	15750	15750	15750	15750	0
232	20240111	151400	12570630	15750	15750	15750	15750	0
233	20240111	151300	12570630	15750	15750	15750	15750	0
234	20240111	151200	12570630	15750	15750	15750	15750	0
235	20240111	151100	12570630	15750	15750	15750	15750	20
236	20240111	151000	12255630	15760	15760	15760	15760	0
237	20240111	150900	12255630	15760	15760	15760	15760	0
238	20240111	150800	12255630	15760	15760	15760	15760	0
239	20240111	150700	12255630	15760	15750	15760	15750	67
240	20240111	150600	11200370	15730	15730	15730	15730	0
241	20240111	150500	11200370	15730	15730	15730	15730	0
242	20240111	150400	11200370	15730	15730	15730	15730	0
243	20240111	150300	11200370	15730	15730	15730	15730	0
244	20240111	150200	11200370	15730	15730	15730	15730	0
245	20240111	150100	11200370	15730	15730	15730	15730	0
246	20240111	150000	11200370	15730	15730	15730	15730	0
247	20240111	145900	11200370	15730	15730	15730	15730	0
248	20240111	145800	11200370	15730	15730	15730	15730	0
249	20240111	145700	11200370	15730	15730	15730	15730	0
250	20240111	145600	11200370	15730	15730	15730	15730	0
251	20240111	145500	11200370	15730	15730	15730	15730	0
252	20240111	145400	11200370	15730	15730	15730	15730	0
253	20240111	145300	11200370	15730	15730	15730	15730	0
254	20240111	145200	11200370	15730	15730	15730	15730	0
255	20240111	145100	11200370	15730	15730	15730	15730	0
256	20240111	145000	11200370	15730	15730	15730	15730	0
257	20240111	144900	11200370	15730	15730	15730	15730	0
258	20240111	144800	11200370	15730	15730	15730	15730	0
259	20240111	144700	11200370	15730	15730	15730	15730	0
260	20240111	144600	11200370	15730	15730	15730	15730	0
261	20240111	144500	11200370	15730	15730	15730	15730	0
262	20240111	144400	11200370	15730	15730	15730	15730	0
263	20240111	144300	11200370	15730	15730	15730	15730	0
264	20240111	144200	11200370	15730	15730	15730	15730	0
265	20240111	144100	11200370	15730	15730	15730	15730	0
266	20240111	144000	11200370	15730	15730	15730	15730	0
267	20240111	143900	11200370	15730	15730	15730	15730	0
268	20240111	143800	11200370	15730	15730	15730	15730	0
269	20240111	143700	11200370	15730	15730	15730	15730	0
270	20240111	143600	11200370	15730	15730	15730	15730	0
271	20240111	143500	11200370	15730	15730	15730	15730	0
272	20240111	143400	11200370	15730	15730	15730	15730	0
273	20240111	143300	11200370	15730	15730	15730	15730	0
274	20240111	143200	11200370	15730	15730	15730	15730	0
275	20240111	143100	11200370	15730	15730	15730	15730	0
276	20240111	143000	11200370	15730	15730	15730	15730	0
277	20240111	142900	11200370	15730	15730	15730	15730	0
278	20240111	142800	11200370	15730	15730	15730	15730	0
279	20240111	142700	11200370	15730	15730	15730	15730	0
280	20240111	142600	11200370	15730	15730	15730	15730	0
281	20240111	142500	11200370	15730	15740	15740	15730	71
282	20240111	142400	10082840	15750	15750	15750	15750	0
283	20240111	142300	10082840	15750	15750	15750	15750	0
284	20240111	142200	10082840	15750	15750	15750	15750	0
285	20240111	142100	10082840	15750	15750	15750	15750	0
286	20240111	142000	10082840	15750	15750	15750	15750	0
287	20240111	141900	10082840	15750	15750	15750	15750	0
288	20240111	141800	10082840	15750	15750	15750	15750	0
289	20240111	141700	10082840	15750	15750	15750	15750	0
290	20240111	141600	10082840	15750	15750	15750	15750	0
291	20240111	141500	10082840	15750	15750	15750	15750	0
292	20240111	141400	10082840	15750	15750	15750	15750	0
293	20240111	141300	10082840	15750	15750	15750	15750	0
294	20240111	141200	10082840	15750	15750	15750	15750	0
295	20240111	141100	10082840	15750	15750	15750	15750	0
296	20240111	141000	10082840	15750	15750	15750	15750	81
297	20240111	140900	8807090	15750	15750	15750	15750	0
298	20240111	140800	8807090	15750	15750	15750	15750	0
299	20240111	140700	8807090	15750	15750	15750	15750	0
300	20240111	140600	8807090	15750	15750	15750	15750	0
301	20240111	140500	8807090	15750	15750	15750	15750	0
302	20240111	140400	8807090	15750	15750	15750	15750	0
303	20240111	140300	8807090	15750	15750	15750	15750	0
304	20240111	140200	8807090	15750	15750	15750	15750	0
305	20240111	140100	8807090	15750	15750	15750	15750	0
306	20240111	140000	8807090	15750	15750	15750	15750	0
307	20240111	135900	8807090	15750	15750	15750	15750	0
308	20240111	135800	8807090	15750	15750	15750	15750	0
309	20240111	135700	8807090	15750	15750	15750	15750	0
310	20240111	135600	8807090	15750	15750	15750	15750	0
311	20240111	135500	8807090	15750	15750	15750	15750	0
312	20240111	135400	8807090	15750	15750	15750	15750	0
313	20240111	135300	8807090	15750	15750	15750	15750	0
314	20240111	135200	8807090	15750	15750	15750	15750	0
315	20240111	135100	8807090	15750	15750	15750	15750	0
316	20240111	135000	8807090	15750	15750	15750	15750	0
317	20240111	134900	8807090	15750	15750	15750	15750	0
318	20240111	134800	8807090	15750	15750	15750	15750	0
319	20240111	134700	8807090	15750	15750	15750	15750	0
320	20240111	134600	8807090	15750	15750	15750	15750	0
321	20240111	134500	8807090	15750	15750	15750	15750	0
322	20240111	134400	8807090	15750	15750	15750	15750	0
323	20240111	134300	8807090	15750	15750	15750	15750	0
324	20240111	134200	8807090	15750	15750	15750	15750	0
325	20240111	134100	8807090	15750	15750	15750	15750	0
326	20240111	134000	8807090	15750	15750	15750	15750	0
327	20240111	133900	8807090	15750	15750	15750	15750	0
328	20240111	133800	8807090	15750	15750	15750	15750	0
329	20240111	133700	8807090	15750	15750	15750	15750	0
330	20240111	133600	8807090	15750	15760	15760	15750	266
331	20240111	133500	4616540	15770	15770	15770	15770	0
332	20240111	133400	4616540	15770	15770	15770	15770	0
333	20240111	133300	4616540	15770	15770	15770	15770	0
334	20240111	133200	4616540	15770	15770	15770	15770	0
335	20240111	133100	4616540	15770	15770	15770	15770	0
336	20240111	133000	4616540	15770	15770	15770	15770	0
337	20240111	132900	4616540	15770	15770	15770	15770	0
338	20240111	132800	4616540	15770	15770	15770	15770	0
339	20240111	132700	4616540	15770	15770	15770	15770	0
340	20240111	132600	4616540	15770	15770	15770	15770	0
341	20240111	132500	4616540	15770	15770	15770	15770	0
342	20240111	132400	4616540	15770	15770	15770	15770	0
343	20240111	132300	4616540	15770	15770	15770	15770	0
344	20240111	132200	4616540	15770	15770	15770	15770	0
345	20240111	132100	4616540	15770	15770	15770	15770	0
346	20240111	132000	4616540	15770	15770	15770	15770	0
347	20240111	131900	4616540	15770	15770	15770	15770	0
348	20240111	131800	4616540	15770	15770	15770	15770	0
349	20240111	131700	4616540	15770	15770	15770	15770	0
350	20240111	131600	4616540	15770	15770	15770	15770	1
351	20240111	131500	4600770	15770	15770	15770	15770	0
352	20240111	131400	4600770	15770	15770	15770	15770	2
353	20240111	131300	4569230	15760	15760	15760	15760	0
354	20240111	131200	4569230	15760	15760	15760	15760	0
355	20240111	131100	4569230	15760	15760	15760	15760	48
356	20240111	131000	3812750	15770	15770	15770	15770	0
357	20240111	130900	3812750	15770	15770	15770	15770	0
358	20240111	130800	3812750	15770	15770	15770	15770	0
359	20240111	130700	3812750	15770	15770	15770	15770	0
360	20240111	130600	3812750	15770	15770	15770	15770	2
361	20240111	130500	3781210	15770	15770	15770	15770	0
362	20240111	130400	3781210	15770	15770	15770	15770	0
363	20240111	130300	3781210	15770	15770	15770	15770	0
364	20240111	130200	3781210	15770	15770	15770	15770	0
365	20240111	130100	3781210	15770	15770	15770	15770	0
366	20240111	130000	3781210	15770	15770	15770	15770	0
367	20240111	125900	3781210	15770	15770	15770	15770	0
368	20240111	125800	3781210	15770	15770	15770	15770	0
369	20240111	125700	3781210	15770	15770	15770	15770	0
370	20240111	125600	3781210	15770	15770	15770	15770	0
371	20240111	125500	3781210	15770	15770	15770	15770	0
372	20240111	125400	3781210	15770	15770	15770	15770	0
373	20240111	125300	3781210	15770	15770	15770	15770	0
374	20240111	125200	3781210	15770	15770	15770	15770	0
375	20240111	125100	3781210	15770	15770	15770	15770	0
376	20240111	125000	3781210	15770	15770	15770	15770	0
377	20240111	124900	3781210	15770	15770	15770	15770	0
378	20240111	124800	3781210	15770	15770	15770	15770	0
379	20240111	124700	3781210	15770	15770	15770	15770	11
380	20240111	124600	3607740	15770	15770	15770	15770	0
381	20240111	124500	3607740	15770	15770	15770	15770	1
382	20240111	124400	3591970	15770	15770	15770	15770	0
383	20240111	124300	3591970	15770	15770	15770	15770	0
384	20240111	124200	3591970	15770	15770	15770	15770	0
385	20240111	124100	3591970	15770	15770	15770	15770	0
386	20240111	124000	3591970	15770	15770	15770	15770	0
387	20240111	123900	3591970	15770	15770	15770	15770	0
388	20240111	123800	3591970	15770	15770	15770	15770	6
389	20240111	123700	3497350	15770	15770	15770	15770	4
390	20240111	123600	3434270	15760	15760	15760	15760	0
391	20240111	123500	3434270	15760	15760	15760	15760	0
392	20240111	123400	3434270	15760	15760	15760	15760	0
393	20240111	123300	3434270	15760	15760	15760	15760	0
394	20240111	123200	3434270	15760	15760	15760	15760	0
395	20240111	123100	3434270	15760	15760	15760	15760	0
396	20240111	123000	3434270	15760	15760	15760	15760	0
397	20240111	122900	3434270	15760	15760	15760	15760	0
398	20240111	122800	3434270	15760	15760	15760	15760	0
399	20240111	122700	3434270	15760	15760	15760	15760	0
400	20240111	122600	3434270	15760	15760	15760	15760	0
401	20240111	122500	3434270	15760	15760	15760	15760	0
402	20240111	122400	3434270	15760	15760	15760	15760	0
403	20240111	122300	3434270	15760	15760	15760	15760	0
404	20240111	122200	3434270	15760	15760	15760	15760	0
405	20240111	122100	3434270	15760	15760	15760	15760	0
406	20240111	122000	3434270	15760	15760	15760	15760	0
407	20240111	121900	3434270	15760	15760	15760	15760	0
408	20240111	121800	3434270	15760	15760	15760	15760	0
409	20240111	121700	3434270	15760	15760	15760	15760	0
410	20240111	121600	3434270	15760	15760	15760	15760	0
411	20240111	121500	3434270	15760	15760	15760	15760	0
412	20240111	121400	3434270	15760	15760	15760	15760	0
413	20240111	121300	3434270	15760	15760	15760	15760	0
414	20240111	121200	3434270	15760	15760	15760	15760	0
415	20240111	121100	3434270	15760	15760	15760	15760	0
416	20240111	121000	3434270	15760	15760	15760	15760	0
417	20240111	120900	3434270	15760	15760	15760	15760	0
418	20240111	120800	3434270	15760	15760	15760	15760	0
419	20240111	120700	3434270	15760	15760	15760	15760	2
420	20240111	120600	3402750	15760	15760	15760	15760	0
421	20240111	120500	3402750	15760	15760	15760	15760	0
422	20240111	120400	3402750	15760	15760	15760	15760	0
423	20240111	120300	3402750	15760	15760	15760	15760	0
424	20240111	120200	3402750	15760	15760	15760	15760	0
425	20240111	120100	3402750	15760	15760	15760	15760	0
426	20240111	120000	3402750	15760	15760	15760	15760	0
427	20240111	115900	3402750	15760	15760	15760	15760	0
428	20240111	115800	3402750	15760	15760	15760	15760	0
429	20240111	115700	3402750	15760	15760	15760	15760	0
430	20240111	115600	3402750	15760	15760	15760	15760	0
431	20240111	115500	3402750	15760	15760	15760	15760	0
432	20240111	115400	3402750	15760	15760	15760	15760	0
433	20240111	115300	3402750	15760	15760	15760	15760	0
434	20240111	115200	3402750	15760	15760	15760	15760	0
435	20240111	115100	3402750	15760	15760	15760	15760	0
436	20240111	115000	3402750	15760	15760	15760	15760	0
437	20240111	114900	3402750	15760	15760	15760	15760	0
438	20240111	114800	3402750	15760	15760	15760	15760	0
439	20240111	114700	3402750	15760	15760	15760	15760	3
440	20240111	114600	3355470	15770	15770	15770	15770	0
441	20240111	114500	3355470	15770	15770	15770	15770	0
442	20240111	114400	3355470	15770	15770	15770	15770	0
443	20240111	114300	3355470	15770	15770	15770	15770	0
444	20240111	114200	3355470	15770	15770	15770	15770	0
445	20240111	114100	3355470	15770	15770	15770	15770	0
446	20240111	114000	3355470	15770	15770	15770	15770	0
447	20240111	113900	3355470	15770	15770	15770	15770	0
448	20240111	113800	3355470	15770	15770	15770	15770	0
449	20240111	113700	3355470	15770	15770	15770	15770	0
450	20240111	113600	3355470	15770	15770	15770	15770	0
451	20240111	113500	3355470	15770	15770	15770	15770	8
452	20240111	113400	3229310	15760	15760	15760	15760	0
453	20240111	113300	3229310	15760	15760	15760	15760	0
454	20240111	113200	3229310	15760	15760	15760	15760	0
455	20240111	113100	3229310	15760	15760	15760	15760	0
456	20240111	113000	3229310	15760	15760	15760	15760	0
457	20240111	112900	3229310	15760	15760	15760	15760	0
458	20240111	112800	3229310	15760	15760	15760	15760	0
459	20240111	112700	3229310	15760	15760	15760	15760	0
460	20240111	112600	3229310	15760	15760	15760	15760	0
461	20240111	112500	3229310	15760	15760	15760	15760	0
462	20240111	112400	3229310	15760	15760	15760	15760	0
463	20240111	112300	3229310	15760	15760	15760	15760	0
464	20240111	112200	3229310	15760	15760	15760	15760	0
465	20240111	112100	3229310	15760	15760	15760	15760	0
466	20240111	112000	3229310	15760	15760	15760	15760	0
467	20240111	111900	3229310	15760	15760	15760	15760	0
468	20240111	111800	3229310	15760	15760	15760	15760	0
469	20240111	111700	3229310	15760	15760	15760	15760	0
470	20240111	111600	3229310	15760	15760	15760	15760	0
471	20240111	111500	3229310	15760	15760	15760	15760	0
472	20240111	111400	3229310	15760	15760	15760	15760	0
473	20240111	111300	3229310	15760	15760	15760	15760	0
474	20240111	111200	3229310	15760	15760	15760	15760	0
475	20240111	111100	3229310	15760	15760	15760	15760	0
476	20240111	111000	3229310	15760	15760	15760	15760	0
477	20240111	110900	3229310	15760	15760	15760	15760	0
478	20240111	110800	3229310	15760	15760	15760	15760	0
479	20240111	110700	3229310	15760	15760	15760	15760	0
480	20240111	110600	3229310	15760	15760	15760	15760	0
481	20240111	110500	3229310	15760	15760	15760	15760	0
482	20240111	110400	3229310	15760	15760	15760	15760	0
483	20240111	110300	3229310	15760	15760	15760	15760	0
484	20240111	110200	3229310	15760	15760	15760	15760	0
485	20240111	110100	3229310	15760	15760	15760	15760	0
486	20240111	110000	3229310	15760	15760	15760	15760	0
487	20240111	105900	3229310	15760	15760	15760	15760	0
488	20240111	105800	3229310	15760	15760	15760	15760	0
489	20240111	105700	3229310	15760	15760	15760	15760	0
490	20240111	105600	3229310	15760	15760	15760	15760	0
491	20240111	105500	3229310	15760	15760	15760	15760	0
492	20240111	105400	3229310	15760	15760	15760	15760	2
493	20240111	105300	3197790	15750	15750	15750	15750	0
494	20240111	105200	3197790	15750	15750	15750	15750	0
495	20240111	105100	3197790	15750	15750	15750	15750	0
496	20240111	105000	3197790	15750	15750	15750	15750	0
497	20240111	104900	3197790	15750	15750	15750	15750	0
498	20240111	104800	3197790	15750	15750	15750	15750	0
499	20240111	104700	3197790	15750	15750	15750	15750	0
500	20240111	104600	3197790	15750	15750	15750	15750	0
501	20240111	104500	3197790	15750	15750	15750	15750	0
502	20240111	104400	3197790	15750	15750	15750	15750	0
503	20240111	104300	3197790	15750	15750	15750	15750	0
504	20240111	104200	3197790	15750	15750	15750	15750	0
505	20240111	104100	3197790	15750	15750	15750	15750	0
506	20240111	104000	3197790	15750	15750	15750	15750	0
507	20240111	103900	3197790	15750	15750	15750	15750	0
508	20240111	103800	3197790	15750	15750	15750	15750	0
509	20240111	103700	3197790	15750	15750	15750	15750	0
510	20240111	103600	3197790	15750	15750	15750	15750	0
511	20240111	103500	3197790	15750	15750	15750	15750	25
512	20240111	103400	2804040	15750	15750	15750	15750	0
513	20240111	103300	2804040	15750	15750	15750	15750	0
514	20240111	103200	2804040	15750	15750	15750	15750	0
515	20240111	103100	2804040	15750	15750	15750	15750	0
516	20240111	103000	2804040	15750	15750	15750	15750	0
517	20240111	102900	2804040	15750	15750	15750	15750	0
518	20240111	102800	2804040	15750	15750	15750	15750	2
519	20240111	102700	2772540	15750	15750	15750	15750	0
520	20240111	102600	2772540	15750	15750	15750	15750	2
521	20240111	102500	2741040	15750	15750	15750	15750	0
522	20240111	102400	2741040	15750	15750	15750	15750	0
523	20240111	102300	2741040	15750	15750	15750	15750	0
524	20240111	102200	2741040	15750	15750	15750	15750	0
525	20240111	102100	2741040	15750	15750	15750	15750	0
526	20240111	102000	2741040	15750	15750	15750	15750	0
527	20240111	101900	2741040	15750	15750	15750	15750	0
528	20240111	101800	2741040	15750	15750	15750	15750	0
529	20240111	101700	2741040	15750	15750	15750	15750	0
530	20240111	101600	2741040	15750	15750	15750	15750	0
531	20240111	101500	2741040	15750	15750	15750	15750	0
532	20240111	101400	2741040	15750	15750	15750	15750	0
533	20240111	101300	2741040	15750	15750	15750	15750	0
534	20240111	101200	2741040	15750	15750	15750	15750	0
535	20240111	101100	2741040	15750	15750	15750	15750	3
536	20240111	101000	2693790	15750	15750	15750	15750	0
537	20240111	100900	2693790	15750	15740	15750	15740	10
538	20240111	100800	2536340	15750	15750	15750	15750	0
539	20240111	100700	2536340	15750	15750	15750	15750	0
540	20240111	100600	2536340	15750	15750	15750	15750	0
541	20240111	100500	2536340	15750	15750	15750	15750	0
542	20240111	100400	2536340	15750	15750	15750	15750	0
543	20240111	100300	2536340	15750	15750	15750	15750	0
544	20240111	100200	2536340	15750	15750	15750	15750	0
545	20240111	100100	2536340	15750	15750	15750	15750	0
546	20240111	100000	2536340	15750	15750	15750	15750	0
547	20240111	095900	2536340	15750	15750	15750	15750	0
548	20240111	095800	2536340	15750	15750	15750	15750	0
549	20240111	095700	2536340	15750	15750	15750	15750	0
550	20240111	095600	2536340	15750	15750	15750	15750	0
551	20240111	095500	2536340	15750	15750	15750	15750	0
552	20240111	095400	2536340	15750	15750	15750	15750	0
553	20240111	095300	2536340	15750	15750	15750	15750	0
554	20240111	095200	2536340	15750	15750	15750	15750	0
555	20240111	095100	2536340	15750	15750	15750	15750	0
556	20240111	095000	2536340	15750	15750	15750	15750	0
557	20240111	094900	2536340	15750	15750	15750	15750	0
558	20240111	094800	2536340	15750	15750	15750	15750	0
559	20240111	094700	2536340	15750	15750	15750	15750	42
560	20240111	094600	1874840	15750	15750	15750	15750	0
561	20240111	094500	1874840	15750	15750	15750	15750	0
562	20240111	094400	1874840	15750	15750	15750	15750	0
563	20240111	094300	1874840	15750	15750	15750	15750	23
564	20240111	094200	1512590	15780	15780	15780	15780	0
565	20240111	094100	1512590	15780	15780	15780	15780	0
566	20240111	094000	1512590	15780	15780	15780	15780	0
567	20240111	093900	1512590	15780	15780	15780	15780	0
568	20240111	093800	1512590	15780	15780	15780	15780	1
569	20240111	093700	1496810	15750	15750	15750	15750	0
570	20240111	093600	1496810	15750	15750	15750	15750	0
571	20240111	093500	1496810	15750	15750	15750	15750	0
572	20240111	093400	1496810	15750	15770	15770	15750	10
573	20240111	093300	1339270	15770	15770	15770	15770	2
574	20240111	093200	1307730	15760	15770	15770	15760	70
575	20240111	093100	204470	15780	15780	15780	15780	0
576	20240111	093000	204470	15780	15780	15780	15780	2
577	20240111	092900	172910	15780	15780	15780	15780	2
578	20240111	092800	141350	15780	15780	15780	15780	2
579	20240111	092700	109790	15790	15790	15790	15790	0
580	20240111	092600	109790	15790	15790	15790	15790	0
581	20240111	092500	109790	15790	15790	15790	15790	0
582	20240111	092400	109790	15790	15790	15790	15790	0
583	20240111	092300	109790	15790	15790	15790	15790	0
584	20240111	092200	109790	15790	15790	15790	15790	0
585	20240111	092100	109790	15790	15790	15790	15790	0
586	20240111	092000	109790	15790	15790	15790	15790	0
587	20240111	091900	109790	15790	15790	15790	15790	0
588	20240111	091800	109790	15790	15790	15790	15790	0
589	20240111	091700	109790	15790	15790	15790	15790	0
590	20240111	091600	109790	15790	15790	15790	15790	0
591	20240111	091500	109790	15790	15790	15790	15790	0
592	20240111	091400	109790	15790	15790	15790	15790	0
593	20240111	091300	109790	15790	15790	15790	15790	0
594	20240111	091200	109790	15790	15790	15790	15790	0
595	20240111	091100	109790	15790	15790	15790	15790	0
596	20240111	091000	109790	15790	15790	15790	15790	0
597	20240111	090900	109790	15790	15790	15790	15790	0
598	20240111	090800	109790	15790	15790	15790	15790	1
599	20240111	090700	94000	15660	15660	15660	15660	0
600	20240111	090600	94000	15660	15660	15660	15660	0
601	20240111	090500	94000	15660	15660	15660	15660	0
602	20240111	090400	94000	15660	15660	15660	15660	0
603	20240111	090300	94000	15660	15670	15670	15660	6
604	20240111	090200	0	15790	15790	15790	15790	0
605	20240111	090100	0	15790	15790	15790	15790	0
606	20240111	090000	0	15790	15790	15790	15790	0