KissMeData/006840/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	184800	51105470	16960	16960	16960	16960	392
3	20240105	184700	51105470	16960	16960	16960	16960	0
4	20240105	184600	51105470	16960	16960	16960	16960	0
5	20240105	184500	51105470	16960	16960	16960	16960	0
6	20240105	184400	51105470	16960	16960	16960	16960	0
7	20240105	184300	51105470	16960	16960	16960	16960	0
8	20240105	184200	51105470	16960	16960	16960	16960	0
9	20240105	184100	51105470	16960	16960	16960	16960	0
10	20240105	184000	51105470	16960	16960	16960	16960	0
11	20240105	183900	51105470	16960	16960	16960	16960	0
12	20240105	183800	51105470	16960	16960	16960	16960	0
13	20240105	183700	51105470	16960	16960	16960	16960	0
14	20240105	183600	51105470	16960	16960	16960	16960	0
15	20240105	183500	51105470	16960	16960	16960	16960	0
16	20240105	183400	51105470	16960	16960	16960	16960	0
17	20240105	183300	51105470	16960	16960	16960	16960	0
18	20240105	183200	51105470	16960	16960	16960	16960	0
19	20240105	183100	51105470	16960	16960	16960	16960	0
20	20240105	183000	51105470	16960	16960	16960	16960	0
21	20240105	182900	51105470	16960	16960	16960	16960	0
22	20240105	182800	51105470	16960	16960	16960	16960	0
23	20240105	182700	51105470	16960	16960	16960	16960	0
24	20240105	182600	51105470	16960	16960	16960	16960	0
25	20240105	182500	51105470	16960	16960	16960	16960	0
26	20240105	182400	51105470	16960	16960	16960	16960	0
27	20240105	182300	51105470	16960	16960	16960	16960	0
28	20240105	182200	51105470	16960	16960	16960	16960	0
29	20240105	182100	51105470	16960	16960	16960	16960	0
30	20240105	182000	51105470	16960	16960	16960	16960	0
31	20240105	181900	51105470	16960	16960	16960	16960	0
32	20240105	181800	51105470	16960	16960	16960	16960	392
33	20240105	181700	51105470	16960	16960	16960	16960	0
34	20240105	181600	51105470	16960	16960	16960	16960	0
35	20240105	181500	51105470	16960	16960	16960	16960	0
36	20240105	181400	51105470	16960	16960	16960	16960	0
37	20240105	181300	51105470	16960	16960	16960	16960	0
38	20240105	181200	51105470	16960	16960	16960	16960	0
39	20240105	181100	51105470	16960	16960	16960	16960	0
40	20240105	181000	51105470	16960	16960	16960	16960	0
41	20240105	180900	51105470	16960	16960	16960	16960	0
42	20240105	180800	51105470	16960	16960	16960	16960	0
43	20240105	180700	51105470	16960	16960	16960	16960	0
44	20240105	180600	51105470	16960	16960	16960	16960	0
45	20240105	180500	51105470	16960	16960	16960	16960	0
46	20240105	180400	51105470	16960	16960	16960	16960	0
47	20240105	180300	51105470	16960	16960	16960	16960	0
48	20240105	180200	51105470	16960	16960	16960	16960	0
49	20240105	180100	51105470	16960	16960	16960	16960	0
50	20240105	180000	51105470	16960	16960	16960	16960	0
51	20240105	175900	51105470	16960	16960	16960	16960	0
52	20240105	175800	51105470	16960	16960	16960	16960	0
53	20240105	175700	51105470	16960	16960	16960	16960	0
54	20240105	175600	51105470	16960	16960	16960	16960	0
55	20240105	175500	51105470	16960	16960	16960	16960	0
56	20240105	175400	51105470	16960	16960	16960	16960	0
57	20240105	175300	51105470	16960	16960	16960	16960	0
58	20240105	175200	51105470	16960	16960	16960	16960	0
59	20240105	175100	51105470	16960	16960	16960	16960	0
60	20240105	175000	51105470	16960	16960	16960	16960	0
61	20240105	174900	51105470	16960	16960	16960	16960	0
62	20240105	174800	51105470	16960	16960	16960	16960	392
63	20240105	174700	51105470	16960	16960	16960	16960	0
64	20240105	174600	51105470	16960	16960	16960	16960	0
65	20240105	174500	51105470	16960	16960	16960	16960	0
66	20240105	174400	51105470	16960	16960	16960	16960	0
67	20240105	174300	51105470	16960	16960	16960	16960	0
68	20240105	174200	51105470	16960	16960	16960	16960	0
69	20240105	174100	51105470	16960	16960	16960	16960	0
70	20240105	174000	51105470	16960	16960	16960	16960	0
71	20240105	173900	51105470	16960	16960	16960	16960	0
72	20240105	173800	51105470	16960	16960	16960	16960	0
73	20240105	173700	51105470	16960	16960	16960	16960	0
74	20240105	173600	51105470	16960	16960	16960	16960	0
75	20240105	173500	51105470	16960	16960	16960	16960	0
76	20240105	173400	51105470	16960	16960	16960	16960	0
77	20240105	173300	51105470	16960	16960	16960	16960	0
78	20240105	173200	51105470	16960	16960	16960	16960	0
79	20240105	173100	51105470	16960	16960	16960	16960	0
80	20240105	173000	51105470	16960	16960	16960	16960	0
81	20240105	172900	51105470	16960	16960	16960	16960	0
82	20240105	172800	51105470	16960	16960	16960	16960	0
83	20240105	172700	51105470	16960	16960	16960	16960	0
84	20240105	172600	51105470	16960	16960	16960	16960	0
85	20240105	172500	51105470	16960	16960	16960	16960	0
86	20240105	172400	51105470	16960	16960	16960	16960	0
87	20240105	172300	51105470	16960	16960	16960	16960	0
88	20240105	172200	51105470	16960	16960	16960	16960	0
89	20240105	172100	51105470	16960	16960	16960	16960	0
90	20240105	172000	51105470	16960	16960	16960	16960	0
91	20240105	171900	51105470	16960	16960	16960	16960	0
92	20240105	171800	51105470	16960	16960	16960	16960	392
93	20240105	171700	51105470	16960	16960	16960	16960	0
94	20240105	171600	51105470	16960	16960	16960	16960	0
95	20240105	171500	51105470	16960	16960	16960	16960	0
96	20240105	171400	51105470	16960	16960	16960	16960	0
97	20240105	171300	51105470	16960	16960	16960	16960	0
98	20240105	171200	51105470	16960	16960	16960	16960	0
99	20240105	171100	51105470	16960	16960	16960	16960	0
100	20240105	171000	51105470	16960	16960	16960	16960	0
101	20240105	170900	51105470	16960	16960	16960	16960	0
102	20240105	170800	51105470	16960	16960	16960	16960	0
103	20240105	170700	51105470	16960	16960	16960	16960	0
104	20240105	170600	51105470	16960	16960	16960	16960	0
105	20240105	170500	51105470	16960	16960	16960	16960	0
106	20240105	170400	51105470	16960	16960	16960	16960	0
107	20240105	170300	51105470	16960	16960	16960	16960	0
108	20240105	170200	51105470	16960	16960	16960	16960	0
109	20240105	170100	51105470	16960	16960	16960	16960	0
110	20240105	170000	51105470	16960	16960	16960	16960	0
111	20240105	165900	51105470	16960	16960	16960	16960	0
112	20240105	165800	51105470	16960	16960	16960	16960	0
113	20240105	165700	51105470	16960	16960	16960	16960	0
114	20240105	165600	51105470	16960	16960	16960	16960	0
115	20240105	165500	51105470	16960	16960	16960	16960	0
116	20240105	165400	51105470	16960	16960	16960	16960	0
117	20240105	165300	51105470	16960	16960	16960	16960	0
118	20240105	165200	51105470	16960	16960	16960	16960	0
119	20240105	165100	51105470	16960	16960	16960	16960	0
120	20240105	165000	51105470	16960	16960	16960	16960	0
121	20240105	164900	51105470	16960	16960	16960	16960	0
122	20240105	164800	51105470	16960	16960	16960	16960	392
123	20240105	164700	51105470	16960	16960	16960	16960	0
124	20240105	164600	51105470	16960	16960	16960	16960	0
125	20240105	164500	51105470	16960	16960	16960	16960	0
126	20240105	164400	51105470	16960	16960	16960	16960	0
127	20240105	164300	51105470	16960	16960	16960	16960	0
128	20240105	164200	51105470	16960	16960	16960	16960	0
129	20240105	164100	51105470	16960	16960	16960	16960	0
130	20240105	164000	51105470	16960	16960	16960	16960	0
131	20240105	163900	51105470	16960	16960	16960	16960	0
132	20240105	163800	51105470	16960	16960	16960	16960	0
133	20240105	163700	51105470	16960	16960	16960	16960	0
134	20240105	163600	51105470	16960	16960	16960	16960	0
135	20240105	163500	51105470	16960	16960	16960	16960	0
136	20240105	163400	51105470	16960	16960	16960	16960	0
137	20240105	163300	51105470	16960	16960	16960	16960	0
138	20240105	163200	51105470	16960	16960	16960	16960	0
139	20240105	163100	51105470	16960	16960	16960	16960	0
140	20240105	163000	51105470	16960	16960	16960	16960	0
141	20240105	162900	51105470	16960	16960	16960	16960	0
142	20240105	162800	51105470	16960	16960	16960	16960	0
143	20240105	162700	51105470	16960	16960	16960	16960	0
144	20240105	162600	51105470	16960	16960	16960	16960	0
145	20240105	162500	51105470	16960	16960	16960	16960	0
146	20240105	162400	51105470	16960	16960	16960	16960	0
147	20240105	162300	51105470	16960	16960	16960	16960	0
148	20240105	162200	51105470	16960	16960	16960	16960	0
149	20240105	162100	51105470	16960	16960	16960	16960	0
150	20240105	162000	51105470	16960	16960	16960	16960	0
151	20240105	161900	51105470	16960	16960	16960	16960	0
152	20240105	161800	51105470	16960	16960	16960	16960	392
153	20240105	161700	51105470	16960	16960	16960	16960	0
154	20240105	161600	51105470	16960	16960	16960	16960	0
155	20240105	161500	51105470	16960	16960	16960	16960	0
156	20240105	161400	51105470	16960	16960	16960	16960	0
157	20240105	161300	51105470	16960	16960	16960	16960	0
158	20240105	161200	51105470	16960	16960	16960	16960	0
159	20240105	161100	51105470	16960	16960	16960	16960	0
160	20240105	161000	51105470	16960	16960	16960	16960	0
161	20240105	160900	51105470	16960	16960	16960	16960	0
162	20240105	160800	51105470	16960	16960	16960	16960	0
163	20240105	160700	51105470	16960	16960	16960	16960	0
164	20240105	160600	51105470	16960	16960	16960	16960	0
165	20240105	160500	51105470	16960	16960	16960	16960	0
166	20240105	160400	51105470	16960	16960	16960	16960	0
167	20240105	160300	51105470	16960	16960	16960	16960	0
168	20240105	160200	51105470	16960	16960	16960	16960	0
169	20240105	160100	51105470	16960	16960	16960	16960	0
170	20240105	160000	51105470	16960	16960	16960	16960	0
171	20240105	155900	51105470	16960	16960	16960	16960	0
172	20240105	155800	51105470	16960	16960	16960	16960	0
173	20240105	155700	51105470	16960	16960	16960	16960	0
174	20240105	155600	51105470	16960	16960	16960	16960	0
175	20240105	155500	51105470	16960	16960	16960	16960	0
176	20240105	155400	51105470	16960	16960	16960	16960	0
177	20240105	155300	51105470	16960	16960	16960	16960	0
178	20240105	155200	51105470	16960	16960	16960	16960	0
179	20240105	155100	51105470	16960	16960	16960	16960	0
180	20240105	155000	51105470	16960	16960	16960	16960	0
181	20240105	154900	51105470	16960	16960	16960	16960	0
182	20240105	154800	51105470	16960	16960	16960	16960	392
183	20240105	154700	51105470	16960	16960	16960	16960	0
184	20240105	154600	51105470	16960	16960	16960	16960	0
185	20240105	154500	51105470	16960	16960	16960	16960	0
186	20240105	154400	51105470	16960	16960	16960	16960	0
187	20240105	154300	51105470	16960	16960	16960	16960	0
188	20240105	154200	51105470	16960	16960	16960	16960	0
189	20240105	154100	51105470	16960	16960	16960	16960	0
190	20240105	154000	51105470	16960	16960	16960	16960	0
191	20240105	153900	51105470	16960	16960	16960	16960	0
192	20240105	153800	51105470	16960	16960	16960	16960	0
193	20240105	153700	51105470	16960	16960	16960	16960	0
194	20240105	153600	51105470	16960	16960	16960	16960	0
195	20240105	153500	51105470	16960	16960	16960	16960	0
196	20240105	153400	51105470	16960	16960	16960	16960	0
197	20240105	153300	51105470	16960	16960	16960	16960	0
198	20240105	153200	51105470	16960	16960	16960	16960	0
199	20240105	153100	51105470	16960	16960	16960	16960	0
200	20240105	153000	51105470	16960	16960	16960	16960	392
201	20240105	152900	44457150	17040	17040	17040	17040	0
202	20240105	152800	44457150	17040	17040	17040	17040	0
203	20240105	152700	44457150	17040	17040	17040	17040	0
204	20240105	152600	44457150	17040	17040	17040	17040	0
205	20240105	152500	44457150	17040	17040	17040	17040	0
206	20240105	152400	44457150	17040	17040	17040	17040	0
207	20240105	152300	44457150	17040	17040	17040	17040	0
208	20240105	152200	44457150	17040	17040	17040	17040	0
209	20240105	152100	44457150	17040	17040	17040	17040	0
210	20240105	152000	44457150	17040	17040	17040	17040	0
211	20240105	151900	44457150	17040	17040	17040	17040	0
212	20240105	151800	44457150	17040	17040	17040	17040	0
213	20240105	151700	44457150	17040	17040	17040	17040	0
214	20240105	151600	44457150	17040	17040	17040	17040	11
215	20240105	151500	44269710	17040	17040	17040	17040	10
216	20240105	151400	44099310	17040	17040	17040	17040	0
217	20240105	151300	44099310	17040	17040	17040	17040	1
218	20240105	151200	44082270	17040	17040	17040	17040	0
219	20240105	151100	44082270	17040	17040	17040	17040	0
220	20240105	151000	44082270	17040	17030	17040	17030	83
221	20240105	150900	42668770	17030	17030	17030	17030	0
222	20240105	150800	42668770	17030	17030	17030	17030	0
223	20240105	150700	42668770	17030	17030	17030	17030	100
224	20240105	150600	40965770	17030	17030	17030	17030	0
225	20240105	150500	40965770	17030	17030	17030	17030	0
226	20240105	150400	40965770	17030	17030	17030	17030	0
227	20240105	150300	40965770	17030	17030	17030	17030	0
228	20240105	150200	40965770	17030	17030	17030	17030	0
229	20240105	150100	40965770	17030	17030	17030	17030	0
230	20240105	150000	40965770	17030	17030	17030	17030	0
231	20240105	145900	40965770	17030	17030	17030	17030	0
232	20240105	145800	40965770	17030	17030	17030	17030	0
233	20240105	145700	40965770	17030	17030	17030	17030	0
234	20240105	145600	40965770	17030	17030	17030	17030	0
235	20240105	145500	40965770	17030	17030	17030	17030	0
236	20240105	145400	40965770	17030	17030	17030	17030	0
237	20240105	145300	40965770	17030	17030	17030	17030	0
238	20240105	145200	40965770	17030	17030	17030	17030	1
239	20240105	145100	40948740	17020	17020	17020	17020	0
240	20240105	145000	40948740	17020	17020	17020	17020	0
241	20240105	144900	40948740	17020	17020	17020	17020	62
242	20240105	144800	39893500	17010	17010	17010	17010	20
243	20240105	144700	39553300	17020	17020	17020	17020	0
244	20240105	144600	39553300	17020	17020	17020	17020	0
245	20240105	144500	39553300	17020	17020	17020	17020	0
246	20240105	144400	39553300	17020	17020	17020	17020	11
247	20240105	144300	39366080	17030	17030	17030	17030	0
248	20240105	144200	39366080	17030	17030	17030	17030	0
249	20240105	144100	39366080	17030	17030	17030	17030	0
250	20240105	144000	39366080	17030	17030	17030	17030	0
251	20240105	143900	39366080	17030	17030	17030	17030	0
252	20240105	143800	39366080	17030	17030	17030	17030	0
253	20240105	143700	39366080	17030	17030	17030	17030	0
254	20240105	143600	39366080	17030	17030	17030	17030	0
255	20240105	143500	39366080	17030	17030	17030	17030	0
256	20240105	143400	39366080	17030	17030	17030	17030	0
257	20240105	143300	39366080	17030	17030	17030	17030	0
258	20240105	143200	39366080	17030	17030	17030	17030	0
259	20240105	143100	39366080	17030	17030	17030	17030	0
260	20240105	143000	39366080	17030	17030	17030	17030	0
261	20240105	142900	39366080	17030	17030	17030	17030	11
262	20240105	142800	39178750	17030	17030	17030	17030	20
263	20240105	142700	38838150	17030	17030	17030	17030	0
264	20240105	142600	38838150	17030	17030	17030	17030	0
265	20240105	142500	38838150	17030	17030	17030	17030	0
266	20240105	142400	38838150	17030	17030	17030	17030	20
267	20240105	142300	38497550	17030	17030	17030	17030	0
268	20240105	142200	38497550	17030	17020	17030	17010	206
269	20240105	142100	34992420	17030	17030	17030	17030	0
270	20240105	142000	34992420	17030	17030	17030	17030	0
271	20240105	141900	34992420	17030	17030	17030	17030	0
272	20240105	141800	34992420	17030	17030	17030	17030	0
273	20240105	141700	34992420	17030	17030	17030	17030	0
274	20240105	141600	34992420	17030	17030	17030	17030	0
275	20240105	141500	34992420	17030	17030	17030	17030	0
276	20240105	141400	34992420	17030	17030	17030	17030	0
277	20240105	141300	34992420	17030	17030	17030	17030	0
278	20240105	141200	34992420	17030	17030	17030	17030	200
279	20240105	141100	31586420	17020	17020	17020	17020	0
280	20240105	141000	31586420	17020	17020	17020	17020	0
281	20240105	140900	31586420	17020	17020	17020	17020	0
282	20240105	140800	31586420	17020	17020	17020	17020	0
283	20240105	140700	31586420	17020	17020	17020	17020	0
284	20240105	140600	31586420	17020	17020	17020	17020	0
285	20240105	140500	31586420	17020	17020	17020	17020	0
286	20240105	140400	31586420	17020	17020	17020	17020	0
287	20240105	140300	31586420	17020	17020	17020	17020	35
288	20240105	140200	30990720	17030	17030	17030	17030	0
289	20240105	140100	30990720	17030	17030	17030	17030	0
290	20240105	140000	30990720	17030	17030	17030	17030	0
291	20240105	135900	30990720	17030	17030	17030	17030	0
292	20240105	135800	30990720	17030	17030	17030	17030	0
293	20240105	135700	30990720	17030	17030	17030	17030	10
294	20240105	135600	30820420	17040	17040	17040	17040	0
295	20240105	135500	30820420	17040	17040	17040	17040	0
296	20240105	135400	30820420	17040	17040	17040	17040	0
297	20240105	135300	30820420	17040	17040	17040	17040	0
298	20240105	135200	30820420	17040	17040	17040	17040	0
299	20240105	135100	30820420	17040	17040	17040	17040	1
300	20240105	135000	30803380	17040	17040	17040	17040	1
301	20240105	134900	30786340	17040	17040	17040	17040	0
302	20240105	134800	30786340	17040	17040	17040	17040	0
303	20240105	134700	30786340	17040	17020	17040	17020	65
304	20240105	134600	29680020	17010	17010	17010	17010	1
305	20240105	134500	29663010	17010	17010	17010	17010	0
306	20240105	134400	29663010	17010	17010	17010	17010	0
307	20240105	134300	29663010	17010	17010	17010	17010	0
308	20240105	134200	29663010	17010	17010	17010	17010	0
309	20240105	134100	29663010	17010	17010	17010	17010	0
310	20240105	134000	29663010	17010	17010	17010	17010	0
311	20240105	133900	29663010	17010	17010	17010	17010	0
312	20240105	133800	29663010	17010	17010	17010	17010	0
313	20240105	133700	29663010	17010	17010	17010	17010	12
314	20240105	133600	29458890	17020	17020	17020	17020	0
315	20240105	133500	29458890	17020	17020	17020	17020	0
316	20240105	133400	29458890	17020	17020	17020	17020	1
317	20240105	133300	29441870	17020	17020	17020	17020	0
318	20240105	133200	29441870	17020	17020	17020	17020	0
319	20240105	133100	29441870	17020	17020	17020	17020	0
320	20240105	133000	29441870	17020	17020	17020	17020	29
321	20240105	132900	28948290	17040	17040	17040	17040	0
322	20240105	132800	28948290	17040	17040	17040	17040	0
323	20240105	132700	28948290	17040	17040	17040	17040	0
324	20240105	132600	28948290	17040	17040	17040	17040	0
325	20240105	132500	28948290	17040	17040	17040	17040	0
326	20240105	132400	28948290	17040	17040	17040	17040	10
327	20240105	132300	28777890	17040	17040	17040	17040	0
328	20240105	132200	28777890	17040	17040	17040	17040	0
329	20240105	132100	28777890	17040	17040	17040	17040	0
330	20240105	132000	28777890	17040	17040	17040	17040	0
331	20240105	131900	28777890	17040	17040	17040	17040	0
332	20240105	131800	28777890	17040	17040	17040	17040	0
333	20240105	131700	28777890	17040	17040	17040	17040	0
334	20240105	131600	28777890	17040	17040	17040	17040	0
335	20240105	131500	28777890	17040	17040	17040	17040	0
336	20240105	131400	28777890	17040	17040	17040	17040	0
337	20240105	131300	28777890	17040	17040	17040	17040	0
338	20240105	131200	28777890	17040	17040	17040	17040	0
339	20240105	131100	28777890	17040	17040	17040	17040	0
340	20240105	131000	28777890	17040	17040	17040	17040	0
341	20240105	130900	28777890	17040	17040	17040	17040	0
342	20240105	130800	28777890	17040	17040	17040	17040	0
343	20240105	130700	28777890	17040	17040	17040	17040	0
344	20240105	130600	28777890	17040	17040	17040	17040	0
345	20240105	130500	28777890	17040	17040	17040	17040	1
346	20240105	130400	28760850	17040	17040	17040	17040	0
347	20240105	130300	28760850	17040	17040	17040	17040	0
348	20240105	130200	28760850	17040	17040	17040	17040	0
349	20240105	130100	28760850	17040	17040	17040	17040	0
350	20240105	130000	28760850	17040	17040	17040	17040	0
351	20240105	125900	28760850	17040	17040	17040	17040	15
352	20240105	125800	28505250	17040	17040	17040	17040	0
353	20240105	125700	28505250	17040	17040	17040	17040	0
354	20240105	125600	28505250	17040	17040	17040	17040	0
355	20240105	125500	28505250	17040	17040	17040	17040	0
356	20240105	125400	28505250	17040	17040	17040	17040	0
357	20240105	125300	28505250	17040	17040	17040	17040	0
358	20240105	125200	28505250	17040	17040	17040	17040	0
359	20240105	125100	28505250	17040	17040	17040	17040	0
360	20240105	125000	28505250	17040	17040	17040	17040	0
361	20240105	124900	28505250	17040	17040	17040	17040	0
362	20240105	124800	28505250	17040	17040	17040	17040	0
363	20240105	124700	28505250	17040	17040	17040	17040	0
364	20240105	124600	28505250	17040	17040	17040	17040	0
365	20240105	124500	28505250	17040	17040	17040	17040	0
366	20240105	124400	28505250	17040	17040	17040	17040	0
367	20240105	124300	28505250	17040	17040	17040	17040	0
368	20240105	124200	28505250	17040	17040	17040	17040	0
369	20240105	124100	28505250	17040	17040	17040	17040	0
370	20240105	124000	28505250	17040	17040	17040	17040	0
371	20240105	123900	28505250	17040	17040	17040	17040	0
372	20240105	123800	28505250	17040	17040	17040	17040	0
373	20240105	123700	28505250	17040	17040	17040	17040	0
374	20240105	123600	28505250	17040	17040	17040	17040	0
375	20240105	123500	28505250	17040	17040	17040	17040	0
376	20240105	123400	28505250	17040	17040	17040	17040	0
377	20240105	123300	28505250	17040	17040	17040	17040	0
378	20240105	123200	28505250	17040	17040	17040	17040	1
379	20240105	123100	28488210	17050	17050	17050	17050	0
380	20240105	123000	28488210	17050	17050	17050	17050	0
381	20240105	122900	28488210	17050	17050	17050	17050	0
382	20240105	122800	28488210	17050	17050	17050	17050	0
383	20240105	122700	28488210	17050	17050	17050	17050	0
384	20240105	122600	28488210	17050	17050	17050	17050	0
385	20240105	122500	28488210	17050	17050	17050	17050	0
386	20240105	122400	28488210	17050	17050	17050	17050	0
387	20240105	122300	28488210	17050	17050	17050	17050	0
388	20240105	122200	28488210	17050	17050	17050	17050	0
389	20240105	122100	28488210	17050	17050	17050	17050	1
390	20240105	122000	28471160	17050	17050	17050	17050	0
391	20240105	121900	28471160	17050	17050	17050	17050	0
392	20240105	121800	28471160	17050	17050	17050	17050	0
393	20240105	121700	28471160	17050	17050	17050	17050	0
394	20240105	121600	28471160	17050	17050	17050	17050	0
395	20240105	121500	28471160	17050	17050	17050	17050	0
396	20240105	121400	28471160	17050	17050	17050	17050	0
397	20240105	121300	28471160	17050	17050	17050	17050	0
398	20240105	121200	28471160	17050	17050	17050	17050	0
399	20240105	121100	28471160	17050	17050	17050	17050	0
400	20240105	121000	28471160	17050	17050	17050	17050	0
401	20240105	120900	28471160	17050	17050	17050	17050	0
402	20240105	120800	28471160	17050	17050	17050	17050	2
403	20240105	120700	28437060	17020	17020	17020	17020	1
404	20240105	120600	28420040	17090	17090	17090	17090	0
405	20240105	120500	28420040	17090	17090	17090	17090	0
406	20240105	120400	28420040	17090	17090	17090	17090	0
407	20240105	120300	28420040	17090	17090	17090	17090	0
408	20240105	120200	28420040	17090	17090	17090	17090	0
409	20240105	120100	28420040	17090	17090	17090	17090	0
410	20240105	120000	28420040	17090	17090	17090	17090	0
411	20240105	115900	28420040	17090	17090	17090	17090	0
412	20240105	115800	28420040	17090	17090	17090	17090	0
413	20240105	115700	28420040	17090	17090	17090	17090	0
414	20240105	115600	28420040	17090	17090	17090	17090	0
415	20240105	115500	28420040	17090	17030	17090	17030	256
416	20240105	115400	24054540	17030	17030	17030	17030	1
417	20240105	115300	24037510	17020	17020	17020	17020	0
418	20240105	115200	24037510	17020	17020	17020	17020	7
419	20240105	115100	23918370	17020	17020	17020	17020	337
420	20240105	115000	18182630	17010	17010	17010	17010	70
421	20240105	114900	16991930	17010	17020	17020	17010	101
422	20240105	114800	15273910	17020	17020	17020	17020	5
423	20240105	114700	15188810	17020	17020	17020	17020	0
424	20240105	114600	15188810	17020	17020	17020	17020	0
425	20240105	114500	15188810	17020	17020	17020	17020	0
426	20240105	114400	15188810	17020	17020	17020	17020	1
427	20240105	114300	15171790	17020	17020	17020	17020	0
428	20240105	114200	15171790	17020	17020	17020	17020	0
429	20240105	114100	15171790	17020	17020	17020	17020	0
430	20240105	114000	15171790	17020	17020	17020	17020	0
431	20240105	113900	15171790	17020	17020	17020	17020	0
432	20240105	113800	15171790	17020	17020	17020	17020	0
433	20240105	113700	15171790	17020	17020	17020	17020	0
434	20240105	113600	15171790	17020	17020	17020	17020	0
435	20240105	113500	15171790	17020	17020	17020	17020	0
436	20240105	113400	15171790	17020	17020	17020	17020	7
437	20240105	113300	15052650	17020	17020	17020	17020	0
438	20240105	113200	15052650	17020	17020	17020	17020	1
439	20240105	113100	15035630	17020	17020	17020	17020	0
440	20240105	113000	15035630	17020	17020	17020	17020	0
441	20240105	112900	15035630	17020	17020	17020	17020	5
442	20240105	112800	14950530	17030	17030	17030	17030	1
443	20240105	112700	14933500	17020	17020	17020	17020	0
444	20240105	112600	14933500	17020	17020	17020	17020	11
445	20240105	112500	14746280	17030	17030	17030	17030	0
446	20240105	112400	14746280	17030	17030	17030	17030	0
447	20240105	112300	14746280	17030	17030	17030	17030	0
448	20240105	112200	14746280	17030	17030	17030	17030	1
449	20240105	112100	14729250	17020	17020	17020	17020	0
450	20240105	112000	14729250	17020	17020	17020	17020	0
451	20240105	111900	14729250	17020	17020	17020	17020	0
452	20240105	111800	14729250	17020	17020	17020	17020	0
453	20240105	111700	14729250	17020	17020	17020	17020	0
454	20240105	111600	14729250	17020	17020	17020	17020	1
455	20240105	111500	14712230	17020	17020	17020	17020	0
456	20240105	111400	14712230	17020	17020	17020	17020	0
457	20240105	111300	14712230	17020	17020	17020	17020	0
458	20240105	111200	14712230	17020	17020	17020	17020	0
459	20240105	111100	14712230	17020	17020	17020	17020	20
460	20240105	111000	14371830	17020	17020	17020	17020	0
461	20240105	110900	14371830	17020	17020	17020	17020	0
462	20240105	110800	14371830	17020	17020	17020	17020	0
463	20240105	110700	14371830	17020	17020	17020	17020	1
464	20240105	110600	14354810	17020	17020	17020	17020	0
465	20240105	110500	14354810	17020	17020	17020	17020	0
466	20240105	110400	14354810	17020	17020	17020	17020	0
467	20240105	110300	14354810	17020	17020	17020	17020	0
468	20240105	110200	14354810	17020	17020	17020	17020	0
469	20240105	110100	14354810	17020	17020	17020	17020	1
470	20240105	110000	14337790	17020	17020	17020	17020	10
471	20240105	105900	14167590	17020	17020	17020	17020	20
472	20240105	105800	13827190	17020	17020	17020	17020	0
473	20240105	105700	13827190	17020	17020	17020	17020	0
474	20240105	105600	13827190	17020	17020	17020	17020	5
475	20240105	105500	13742090	17020	17020	17020	17020	0
476	20240105	105400	13742090	17020	17020	17020	17020	0
477	20240105	105300	13742090	17020	17020	17020	17020	0
478	20240105	105200	13742090	17020	17020	17020	17020	0
479	20240105	105100	13742090	17020	17020	17020	17020	1
480	20240105	105000	13725070	17020	17020	17020	17020	0
481	20240105	104900	13725070	17020	17020	17020	17020	3
482	20240105	104800	13674010	17020	17020	17020	17020	0
483	20240105	104700	13674010	17020	17020	17020	17020	0
484	20240105	104600	13674010	17020	17020	17020	17020	0
485	20240105	104500	13674010	17020	17020	17020	17020	1
486	20240105	104400	13656990	17020	17020	17020	17020	0
487	20240105	104300	13656990	17020	17020	17020	17020	0
488	20240105	104200	13656990	17020	17020	17020	17020	0
489	20240105	104100	13656990	17020	17020	17020	17020	0
490	20240105	104000	13656990	17020	17020	17020	17020	1
491	20240105	103900	13639970	17020	17020	17020	17020	0
492	20240105	103800	13639970	17020	17020	17020	17020	0
493	20240105	103700	13639970	17020	17020	17020	17020	0
494	20240105	103600	13639970	17020	17020	17020	17020	0
495	20240105	103500	13639970	17020	17020	17020	17020	0
496	20240105	103400	13639970	17020	17020	17020	17020	0
497	20240105	103300	13639970	17020	17020	17020	17020	20
498	20240105	103200	13299570	17020	17020	17020	17020	21
499	20240105	103100	12942150	17030	17030	17030	17030	11
500	20240105	103000	12754820	17040	17040	17040	17040	1
501	20240105	102900	12737780	17040	17040	17040	17040	0
502	20240105	102800	12737780	17040	17040	17040	17040	0
503	20240105	102700	12737780	17040	17040	17040	17040	0
504	20240105	102600	12737780	17040	17040	17040	17040	0
505	20240105	102500	12737780	17040	17040	17040	17040	0
506	20240105	102400	12737780	17040	17040	17040	17040	1
507	20240105	102300	12720740	17040	17040	17040	17040	0
508	20240105	102200	12720740	17040	17040	17040	17040	0
509	20240105	102100	12720740	17040	17040	17040	17040	0
510	20240105	102000	12720740	17040	17040	17040	17040	0
511	20240105	101900	12720740	17040	17040	17040	17040	1
512	20240105	101800	12703700	17040	17040	17040	17040	0
513	20240105	101700	12703700	17040	17040	17040	17040	0
514	20240105	101600	12703700	17040	17040	17040	17040	0
515	20240105	101500	12703700	17040	17040	17040	17040	0
516	20240105	101400	12703700	17040	17040	17040	17040	10
517	20240105	101300	12533300	17040	17040	17040	17040	30
518	20240105	101200	12022100	17040	17040	17040	17040	0
519	20240105	101100	12022100	17040	17040	17040	17040	0
520	20240105	101000	12022100	17040	17040	17040	17040	0
521	20240105	100900	12022100	17040	17040	17040	17040	0
522	20240105	100800	12022100	17040	17040	17040	17040	0
523	20240105	100700	12022100	17040	17040	17040	17040	0
524	20240105	100600	12022100	17040	17040	17040	17040	0
525	20240105	100500	12022100	17040	17040	17040	17040	0
526	20240105	100400	12022100	17040	17040	17040	17040	0
527	20240105	100300	12022100	17040	17040	17040	17040	0
528	20240105	100200	12022100	17040	17040	17040	17040	0
529	20240105	100100	12022100	17040	17040	17040	17040	0
530	20240105	100000	12022100	17040	17040	17040	17040	0
531	20240105	095900	12022100	17040	17040	17040	17040	0
532	20240105	095800	12022100	17040	17040	17040	17040	0
533	20240105	095700	12022100	17040	17040	17040	17040	0
534	20240105	095600	12022100	17040	16990	17040	16990	374
535	20240105	095500	5665310	16990	16990	16990	16990	0
536	20240105	095400	5665310	16990	16990	16990	16990	0
537	20240105	095300	5665310	16990	16990	16990	16990	0
538	20240105	095200	5665310	16990	16990	16990	16990	0
539	20240105	095100	5665310	16990	16990	16990	16990	0
540	20240105	095000	5665310	16990	16990	16990	16990	0
541	20240105	094900	5665310	16990	16990	16990	16990	0
542	20240105	094800	5665310	16990	16990	16990	16990	1
543	20240105	094700	5648320	16970	16970	16970	16970	0
544	20240105	094600	5648320	16970	16970	16970	16970	0
545	20240105	094500	5648320	16970	16970	16970	16970	0
546	20240105	094400	5648320	16970	16970	16970	16970	0
547	20240105	094300	5648320	16970	16970	16970	16970	0
548	20240105	094200	5648320	16970	16970	16970	16970	0
549	20240105	094100	5648320	16970	16970	16970	16970	0
550	20240105	094000	5648320	16970	16970	16970	16970	0
551	20240105	093900	5648320	16970	16970	16970	16970	116
552	20240105	093800	3679800	16970	16970	16970	16970	0
553	20240105	093700	3679800	16970	16970	16970	16970	1
554	20240105	093600	3662830	16960	16960	16960	16960	42
555	20240105	093500	2950510	16950	16950	16950	16950	0
556	20240105	093400	2950510	16950	16950	16950	16950	0
557	20240105	093300	2950510	16950	16950	16950	16950	0
558	20240105	093200	2950510	16950	16950	16950	16950	0
559	20240105	093100	2950510	16950	16950	16950	16950	0
560	20240105	093000	2950510	16950	16950	16950	16950	0
561	20240105	092900	2950510	16950	16950	16950	16950	0
562	20240105	092800	2950510	16950	16950	16950	16950	0
563	20240105	092700	2950510	16950	16950	16950	16950	100
564	20240105	092600	1255510	16950	16950	16950	16950	24
565	20240105	092500	848710	16960	16960	16960	16960	0
566	20240105	092400	848710	16960	16960	16960	16960	8
567	20240105	092300	713030	16960	16960	16960	16960	0
568	20240105	092200	713030	16960	16960	16960	16960	10
569	20240105	092100	543430	16960	16960	16960	16960	1
570	20240105	092000	526470	16960	16960	16960	16960	1
571	20240105	091900	509510	16960	16960	16960	16960	1
572	20240105	091800	492550	17000	17000	17000	17000	0
573	20240105	091700	492550	17000	17000	17000	17000	0
574	20240105	091600	492550	17000	17000	17000	17000	0
575	20240105	091500	492550	17000	17000	17000	17000	0
576	20240105	091400	492550	17000	17000	17000	17000	0
577	20240105	091300	492550	17000	17000	17000	17000	0
578	20240105	091200	492550	17000	17000	17000	17000	0
579	20240105	091100	492550	17000	17000	17000	17000	0
580	20240105	091000	492550	17000	17000	17000	17000	0
581	20240105	090900	492550	17000	17000	17000	17000	0
582	20240105	090800	492550	17000	17000	17000	17000	0
583	20240105	090700	492550	17000	17000	17000	17000	0
584	20240105	090600	492550	17000	17000	17000	17000	0
585	20240105	090500	492550	17000	17000	17000	17000	0
586	20240105	090400	492550	17000	17000	17000	17000	0
587	20240105	090300	492550	17000	17000	17000	17000	20
588	20240105	090200	152550	16950	16950	16950	16950	0
589	20240105	090100	152550	16950	16950	16950	16950	0
590	20240105	090000	152550	16950	16950	16950	16950	9