KissMeData/006840/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	184900	114708700	16770	16770	16770	16770	384
3	20240112	184800	114708700	16770	16770	16770	16770	0
4	20240112	184700	114708700	16770	16770	16770	16770	0
5	20240112	184600	114708700	16770	16770	16770	16770	0
6	20240112	184500	114708700	16770	16770	16770	16770	0
7	20240112	184400	114708700	16770	16770	16770	16770	0
8	20240112	184300	114708700	16770	16770	16770	16770	0
9	20240112	184200	114708700	16770	16770	16770	16770	0
10	20240112	184100	114708700	16770	16770	16770	16770	0
11	20240112	184000	114708700	16770	16770	16770	16770	0
12	20240112	183900	114708700	16770	16770	16770	16770	0
13	20240112	183800	114708700	16770	16770	16770	16770	0
14	20240112	183700	114708700	16770	16770	16770	16770	0
15	20240112	183600	114708700	16770	16770	16770	16770	0
16	20240112	183500	114708700	16770	16770	16770	16770	0
17	20240112	183400	114708700	16770	16770	16770	16770	0
18	20240112	183300	114708700	16770	16770	16770	16770	0
19	20240112	183200	114708700	16770	16770	16770	16770	0
20	20240112	183100	114708700	16770	16770	16770	16770	0
21	20240112	183000	114708700	16770	16770	16770	16770	0
22	20240112	182900	114708700	16770	16770	16770	16770	0
23	20240112	182800	114708700	16770	16770	16770	16770	0
24	20240112	182700	114708700	16770	16770	16770	16770	0
25	20240112	182600	114708700	16770	16770	16770	16770	0
26	20240112	182500	114708700	16770	16770	16770	16770	0
27	20240112	182400	114708700	16770	16770	16770	16770	0
28	20240112	182300	114708700	16770	16770	16770	16770	0
29	20240112	182200	114708700	16770	16770	16770	16770	0
30	20240112	182100	114708700	16770	16770	16770	16770	0
31	20240112	182000	114708700	16770	16770	16770	16770	0
32	20240112	181900	114708700	16770	16770	16770	16770	384
33	20240112	181800	114708700	16770	16770	16770	16770	0
34	20240112	181700	114708700	16770	16770	16770	16770	0
35	20240112	181600	114708700	16770	16770	16770	16770	0
36	20240112	181500	114708700	16770	16770	16770	16770	0
37	20240112	181400	114708700	16770	16770	16770	16770	0
38	20240112	181300	114708700	16770	16770	16770	16770	0
39	20240112	181200	114708700	16770	16770	16770	16770	0
40	20240112	181100	114708700	16770	16770	16770	16770	0
41	20240112	181000	114708700	16770	16770	16770	16770	0
42	20240112	180900	114708700	16770	16770	16770	16770	0
43	20240112	180800	114708700	16770	16770	16770	16770	0
44	20240112	180700	114708700	16770	16770	16770	16770	0
45	20240112	180600	114708700	16770	16770	16770	16770	0
46	20240112	180500	114708700	16770	16770	16770	16770	0
47	20240112	180400	114708700	16770	16770	16770	16770	0
48	20240112	180300	114708700	16770	16770	16770	16770	0
49	20240112	180200	114708700	16770	16770	16770	16770	0
50	20240112	180100	114708700	16770	16770	16770	16770	0
51	20240112	180000	114708700	16770	16770	16770	16770	0
52	20240112	175900	114708700	16770	16770	16770	16770	0
53	20240112	175800	114708700	16770	16770	16770	16770	0
54	20240112	175700	114708700	16770	16770	16770	16770	0
55	20240112	175600	114708700	16770	16770	16770	16770	0
56	20240112	175500	114708700	16770	16770	16770	16770	0
57	20240112	175400	114708700	16770	16770	16770	16770	0
58	20240112	175300	114708700	16770	16770	16770	16770	0
59	20240112	175200	114708700	16770	16770	16770	16770	0
60	20240112	175100	114708700	16770	16770	16770	16770	0
61	20240112	175000	114708700	16770	16770	16770	16770	0
62	20240112	174900	114708700	16770	16770	16770	16770	384
63	20240112	174800	114708700	16770	16770	16770	16770	0
64	20240112	174700	114708700	16770	16770	16770	16770	0
65	20240112	174600	114708700	16770	16770	16770	16770	0
66	20240112	174500	114708700	16770	16770	16770	16770	0
67	20240112	174400	114708700	16770	16770	16770	16770	0
68	20240112	174300	114708700	16770	16770	16770	16770	0
69	20240112	174200	114708700	16770	16770	16770	16770	0
70	20240112	174100	114708700	16770	16770	16770	16770	0
71	20240112	174000	114708700	16770	16770	16770	16770	0
72	20240112	173900	114708700	16770	16770	16770	16770	0
73	20240112	173800	114708700	16770	16770	16770	16770	0
74	20240112	173700	114708700	16770	16770	16770	16770	0
75	20240112	173600	114708700	16770	16770	16770	16770	0
76	20240112	173500	114708700	16770	16770	16770	16770	0
77	20240112	173400	114708700	16770	16770	16770	16770	0
78	20240112	173300	114708700	16770	16770	16770	16770	0
79	20240112	173200	114708700	16770	16770	16770	16770	0
80	20240112	173100	114708700	16770	16770	16770	16770	0
81	20240112	173000	114708700	16770	16770	16770	16770	0
82	20240112	172900	114708700	16770	16770	16770	16770	0
83	20240112	172800	114708700	16770	16770	16770	16770	0
84	20240112	172700	114708700	16770	16770	16770	16770	0
85	20240112	172600	114708700	16770	16770	16770	16770	0
86	20240112	172500	114708700	16770	16770	16770	16770	0
87	20240112	172400	114708700	16770	16770	16770	16770	0
88	20240112	172300	114708700	16770	16770	16770	16770	0
89	20240112	172200	114708700	16770	16770	16770	16770	0
90	20240112	172100	114708700	16770	16770	16770	16770	0
91	20240112	172000	114708700	16770	16770	16770	16770	0
92	20240112	171900	114708700	16770	16770	16770	16770	384
93	20240112	171800	114708700	16770	16770	16770	16770	0
94	20240112	171700	114708700	16770	16770	16770	16770	0
95	20240112	171600	114708700	16770	16770	16770	16770	0
96	20240112	171500	114708700	16770	16770	16770	16770	0
97	20240112	171400	114708700	16770	16770	16770	16770	0
98	20240112	171300	114708700	16770	16770	16770	16770	0
99	20240112	171200	114708700	16770	16770	16770	16770	0
100	20240112	171100	114708700	16770	16770	16770	16770	0
101	20240112	171000	114708700	16770	16770	16770	16770	0
102	20240112	170900	114708700	16770	16770	16770	16770	0
103	20240112	170800	114708700	16770	16770	16770	16770	0
104	20240112	170700	114708700	16770	16770	16770	16770	0
105	20240112	170600	114708700	16770	16770	16770	16770	0
106	20240112	170500	114708700	16770	16770	16770	16770	0
107	20240112	170400	114708700	16770	16770	16770	16770	0
108	20240112	170300	114708700	16770	16770	16770	16770	0
109	20240112	170200	114708700	16770	16770	16770	16770	0
110	20240112	170100	114708700	16770	16770	16770	16770	0
111	20240112	170000	114708700	16770	16770	16770	16770	0
112	20240112	165900	114708700	16770	16770	16770	16770	0
113	20240112	165800	114708700	16770	16770	16770	16770	0
114	20240112	165700	114708700	16770	16770	16770	16770	0
115	20240112	165600	114708700	16770	16770	16770	16770	0
116	20240112	165500	114708700	16770	16770	16770	16770	0
117	20240112	165400	114708700	16770	16770	16770	16770	0
118	20240112	165300	114708700	16770	16770	16770	16770	0
119	20240112	165200	114708700	16770	16770	16770	16770	0
120	20240112	165100	114708700	16770	16770	16770	16770	0
121	20240112	165000	114708700	16770	16770	16770	16770	0
122	20240112	164900	114708700	16770	16770	16770	16770	384
123	20240112	164800	114708700	16770	16770	16770	16770	0
124	20240112	164700	114708700	16770	16770	16770	16770	0
125	20240112	164600	114708700	16770	16770	16770	16770	0
126	20240112	164500	114708700	16770	16770	16770	16770	0
127	20240112	164400	114708700	16770	16770	16770	16770	0
128	20240112	164300	114708700	16770	16770	16770	16770	0
129	20240112	164200	114708700	16770	16770	16770	16770	0
130	20240112	164100	114708700	16770	16770	16770	16770	0
131	20240112	164000	114708700	16770	16770	16770	16770	0
132	20240112	163900	114708700	16770	16770	16770	16770	0
133	20240112	163800	114708700	16770	16770	16770	16770	0
134	20240112	163700	114708700	16770	16770	16770	16770	0
135	20240112	163600	114708700	16770	16770	16770	16770	0
136	20240112	163500	114708700	16770	16770	16770	16770	0
137	20240112	163400	114708700	16770	16770	16770	16770	0
138	20240112	163300	114708700	16770	16770	16770	16770	0
139	20240112	163200	114708700	16770	16770	16770	16770	0
140	20240112	163100	114708700	16770	16770	16770	16770	0
141	20240112	163000	114708700	16770	16770	16770	16770	0
142	20240112	162900	114708700	16770	16770	16770	16770	0
143	20240112	162800	114708700	16770	16770	16770	16770	0
144	20240112	162700	114708700	16770	16770	16770	16770	0
145	20240112	162600	114708700	16770	16770	16770	16770	0
146	20240112	162500	114708700	16770	16770	16770	16770	0
147	20240112	162400	114708700	16770	16770	16770	16770	0
148	20240112	162300	114708700	16770	16770	16770	16770	0
149	20240112	162200	114708700	16770	16770	16770	16770	0
150	20240112	162100	114708700	16770	16770	16770	16770	0
151	20240112	162000	114708700	16770	16770	16770	16770	0
152	20240112	161900	114708700	16770	16770	16770	16770	384
153	20240112	161800	114708700	16770	16770	16770	16770	0
154	20240112	161700	114708700	16770	16770	16770	16770	0
155	20240112	161600	114708700	16770	16770	16770	16770	0
156	20240112	161500	114708700	16770	16770	16770	16770	0
157	20240112	161400	114708700	16770	16770	16770	16770	0
158	20240112	161300	114708700	16770	16770	16770	16770	0
159	20240112	161200	114708700	16770	16770	16770	16770	0
160	20240112	161100	114708700	16770	16770	16770	16770	0
161	20240112	161000	114708700	16770	16770	16770	16770	0
162	20240112	160900	114708700	16770	16770	16770	16770	0
163	20240112	160800	114708700	16770	16770	16770	16770	0
164	20240112	160700	114708700	16770	16770	16770	16770	0
165	20240112	160600	114708700	16770	16770	16770	16770	0
166	20240112	160500	114708700	16770	16770	16770	16770	0
167	20240112	160400	114708700	16770	16770	16770	16770	0
168	20240112	160300	114708700	16770	16770	16770	16770	0
169	20240112	160200	114708700	16770	16770	16770	16770	0
170	20240112	160100	114708700	16770	16770	16770	16770	0
171	20240112	160000	114708700	16770	16770	16770	16770	0
172	20240112	155900	114708700	16770	16770	16770	16770	0
173	20240112	155800	114708700	16770	16770	16770	16770	0
174	20240112	155700	114708700	16770	16770	16770	16770	0
175	20240112	155600	114708700	16770	16770	16770	16770	0
176	20240112	155500	114708700	16770	16770	16770	16770	0
177	20240112	155400	114708700	16770	16770	16770	16770	0
178	20240112	155300	114708700	16770	16770	16770	16770	0
179	20240112	155200	114708700	16770	16770	16770	16770	0
180	20240112	155100	114708700	16770	16770	16770	16770	0
181	20240112	155000	114708700	16770	16770	16770	16770	0
182	20240112	154900	114708700	16770	16770	16770	16770	384
183	20240112	154800	114708700	16770	16770	16770	16770	0
184	20240112	154700	114708700	16770	16770	16770	16770	0
185	20240112	154600	114708700	16770	16770	16770	16770	0
186	20240112	154500	114708700	16770	16770	16770	16770	0
187	20240112	154400	114708700	16770	16770	16770	16770	0
188	20240112	154300	114708700	16770	16770	16770	16770	0
189	20240112	154200	114708700	16770	16770	16770	16770	0
190	20240112	154100	114708700	16770	16770	16770	16770	0
191	20240112	154000	114708700	16770	16770	16770	16770	0
192	20240112	153900	114708700	16770	16770	16770	16770	0
193	20240112	153800	114708700	16770	16770	16770	16770	0
194	20240112	153700	114708700	16770	16770	16770	16770	0
195	20240112	153600	114708700	16770	16770	16770	16770	0
196	20240112	153500	114708700	16770	16770	16770	16770	0
197	20240112	153400	114708700	16770	16770	16770	16770	0
198	20240112	153300	114708700	16770	16770	16770	16770	0
199	20240112	153200	114708700	16770	16770	16770	16770	0
200	20240112	153100	114708700	16770	16770	16770	16770	0
201	20240112	153000	114708700	16770	16770	16770	16770	384
202	20240112	152900	108269020	16730	16730	16730	16730	0
203	20240112	152800	108269020	16730	16730	16730	16730	0
204	20240112	152700	108269020	16730	16730	16730	16730	0
205	20240112	152600	108269020	16730	16730	16730	16730	0
206	20240112	152500	108269020	16730	16730	16730	16730	0
207	20240112	152400	108269020	16730	16730	16730	16730	0
208	20240112	152300	108269020	16730	16730	16730	16730	0
209	20240112	152200	108269020	16730	16730	16730	16730	0
210	20240112	152100	108269020	16730	16730	16730	16730	0
211	20240112	152000	108269020	16730	16730	16730	16730	0
212	20240112	151900	108269020	16730	16730	16730	16730	0
213	20240112	151800	108269020	16730	16730	16730	16730	0
214	20240112	151700	108269020	16730	16730	16730	16730	0
215	20240112	151600	108269020	16730	16730	16730	16730	0
216	20240112	151500	108269020	16730	16730	16730	16730	300
217	20240112	151400	103250020	16730	16730	16730	16730	0
218	20240112	151300	103250020	16730	16730	16730	16730	20
219	20240112	151200	102915420	16730	16730	16730	16730	0
220	20240112	151100	102915420	16730	16730	16730	16730	0
221	20240112	151000	102915420	16730	16730	16730	16730	81
222	20240112	150900	101560290	16730	16730	16730	16730	0
223	20240112	150800	101560290	16730	16730	16730	16730	49
224	20240112	150700	100740520	16770	16770	16770	16770	0
225	20240112	150600	100740520	16770	16770	16770	16770	0
226	20240112	150500	100740520	16770	16770	16770	16770	0
227	20240112	150400	100740520	16770	16770	16770	16770	0
228	20240112	150300	100740520	16770	16770	16770	16770	0
229	20240112	150200	100740520	16770	16770	16770	16770	0
230	20240112	150100	100740520	16770	16770	16770	16770	0
231	20240112	150000	100740520	16770	16770	16770	16770	0
232	20240112	145900	100740520	16770	16770	16770	16770	9
233	20240112	145800	100589590	16770	16770	16770	16770	0
234	20240112	145700	100589590	16770	16770	16770	16770	0
235	20240112	145600	100589590	16770	16770	16770	16770	0
236	20240112	145500	100589590	16770	16770	16770	16770	7
237	20240112	145400	100472200	16770	16770	16770	16770	2
238	20240112	145300	100438660	16770	16770	16770	16770	50
239	20240112	145200	99600160	16770	16770	16770	16770	8
240	20240112	145100	99466000	16770	16770	16770	16770	0
241	20240112	145000	99466000	16770	16770	16770	16770	0
242	20240112	144900	99466000	16770	16770	16770	16770	0
243	20240112	144800	99466000	16770	16770	16770	16770	8
244	20240112	144700	99331840	16770	16770	16770	16770	0
245	20240112	144600	99331840	16770	16770	16770	16770	0
246	20240112	144500	99331840	16770	16770	16770	16770	0
247	20240112	144400	99331840	16770	16770	16770	16770	7
248	20240112	144300	99214450	16770	16770	16770	16770	0
249	20240112	144200	99214450	16770	16770	16770	16770	0
250	20240112	144100	99214450	16770	16770	16770	16770	8
251	20240112	144000	99080290	16760	16760	16760	16760	0
252	20240112	143900	99080290	16760	16760	16760	16760	0
253	20240112	143800	99080290	16760	16760	16760	16760	0
254	20240112	143700	99080290	16760	16760	16760	16760	8
255	20240112	143600	98946210	16760	16760	16760	16760	50
256	20240112	143500	98108210	16760	16760	16760	16760	0
257	20240112	143400	98108210	16760	16760	16760	16760	8
258	20240112	143300	97974130	16760	16760	16760	16760	0
259	20240112	143200	97974130	16760	16760	16760	16760	0
260	20240112	143100	97974130	16760	16760	16760	16760	0
261	20240112	143000	97974130	16760	16760	16760	16760	8
262	20240112	142900	97840050	16720	16730	16730	16720	200
263	20240112	142800	94496040	16770	16770	16770	16770	0
264	20240112	142700	94496040	16770	16770	16770	16770	0
265	20240112	142600	94496040	16770	16770	16770	16770	7
266	20240112	142500	94378650	16770	16770	16770	16770	0
267	20240112	142400	94378650	16770	16770	16770	16770	0
268	20240112	142300	94378650	16770	16770	16770	16770	9
269	20240112	142200	94227720	16600	16600	16600	16600	0
270	20240112	142100	94227720	16600	16710	16710	16600	517
271	20240112	142000	85604900	16730	16750	16750	16730	100
272	20240112	141900	83930960	16770	16770	16770	16770	8
273	20240112	141800	83796800	16750	16750	16750	16750	27
274	20240112	141700	83344550	16750	16750	16750	16750	20
275	20240112	141600	83009550	16750	16750	16750	16750	20
276	20240112	141500	82674550	16770	16770	16770	16770	8
277	20240112	141400	82540390	16770	16770	16770	16770	0
278	20240112	141300	82540390	16770	16770	16770	16770	0
279	20240112	141200	82540390	16770	16770	16770	16770	8
280	20240112	141100	82406230	16770	16770	16770	16770	0
281	20240112	141000	82406230	16770	16770	16770	16770	0
282	20240112	140900	82406230	16770	16770	16770	16770	5
283	20240112	140800	82322380	16770	16770	16770	16770	318
284	20240112	140700	76989520	16770	16770	16770	16770	267
285	20240112	140600	72511930	16770	16770	16770	16770	0
286	20240112	140500	72511930	16770	16770	16770	16770	8
287	20240112	140400	72377770	16750	16750	16750	16750	0
288	20240112	140300	72377770	16750	16760	16760	16750	75
289	20240112	140200	71121480	16770	16770	16770	16770	0
290	20240112	140100	71121480	16770	16770	16770	16770	8
291	20240112	140000	70987320	16770	16770	16770	16770	0
292	20240112	135900	70987320	16770	16770	16770	16770	0
293	20240112	135800	70987320	16770	16770	16770	16770	0
294	20240112	135700	70987320	16770	16770	16770	16770	8
295	20240112	135600	70853160	16770	16770	16770	16770	0
296	20240112	135500	70853160	16770	16770	16770	16770	0
297	20240112	135400	70853160	16770	16770	16770	16770	9
298	20240112	135300	70702230	16760	16760	16760	16760	0
299	20240112	135200	70702230	16760	16760	16760	16760	0
300	20240112	135100	70702230	16760	16760	16760	16760	1
301	20240112	135000	70685470	16770	16770	16770	16770	7
302	20240112	134900	70568080	16770	16770	16770	16770	0
303	20240112	134800	70568080	16770	16770	16770	16770	0
304	20240112	134700	70568080	16770	16770	16770	16770	0
305	20240112	134600	70568080	16770	16770	16770	16770	8
306	20240112	134500	70433920	16770	16770	16770	16770	0
307	20240112	134400	70433920	16770	16770	16770	16770	0
308	20240112	134300	70433920	16770	16770	16770	16770	8
309	20240112	134200	70299760	16750	16750	16750	16750	0
310	20240112	134100	70299760	16750	16750	16750	16750	30
311	20240112	134000	69797260	16770	16770	16770	16770	0
312	20240112	133900	69797260	16770	16770	16770	16770	8
313	20240112	133800	69663100	16750	16750	16750	16750	50
314	20240112	133700	68825600	16770	16770	16770	16770	0
315	20240112	133600	68825600	16770	16770	16770	16770	10
316	20240112	133500	68657900	16770	16770	16770	16770	0
317	20240112	133400	68657900	16770	16770	16770	16770	0
318	20240112	133300	68657900	16770	16770	16770	16770	0
319	20240112	133200	68657900	16770	16770	16770	16770	7
320	20240112	133100	68540510	16750	16760	16760	16750	142
321	20240112	133000	66161880	16770	16800	16800	16770	764
322	20240112	132900	53347800	16810	16810	16810	16810	0
323	20240112	132800	53347800	16810	16810	16810	16810	8
324	20240112	132700	53213320	16810	16810	16810	16810	0
325	20240112	132600	53213320	16810	16810	16810	16810	0
326	20240112	132500	53213320	16810	16810	16810	16810	8
327	20240112	132400	53078840	16810	16810	16810	16810	0
328	20240112	132300	53078840	16810	16810	16810	16810	0
329	20240112	132200	53078840	16810	16810	16810	16810	0
330	20240112	132100	53078840	16810	16810	16810	16810	8
331	20240112	132000	52944360	16800	16800	16800	16800	0
332	20240112	131900	52944360	16800	16800	16800	16800	0
333	20240112	131800	52944360	16800	16800	16800	16800	0
334	20240112	131700	52944360	16800	16800	16800	16800	8
335	20240112	131600	52809960	16770	16770	16770	16770	0
336	20240112	131500	52809960	16770	16770	16770	16770	5
337	20240112	131400	52726110	16800	16800	16800	16800	7
338	20240112	131300	52608510	16800	16800	16800	16800	0
339	20240112	131200	52608510	16800	16800	16800	16800	0
340	20240112	131100	52608510	16800	16800	16800	16800	0
341	20240112	131000	52608510	16800	16800	16800	16800	8
342	20240112	130900	52474110	16810	16810	16810	16810	0
343	20240112	130800	52474110	16810	16810	16810	16810	0
344	20240112	130700	52474110	16810	16810	16810	16810	0
345	20240112	130600	52474110	16810	16810	16810	16810	8
346	20240112	130500	52339630	16810	16810	16810	16810	0
347	20240112	130400	52339630	16810	16810	16810	16810	0
348	20240112	130300	52339630	16810	16810	16810	16810	8
349	20240112	130200	52205150	16810	16810	16810	16810	0
350	20240112	130100	52205150	16810	16810	16810	16810	0
351	20240112	130000	52205150	16810	16810	16810	16810	0
352	20240112	125900	52205150	16810	16810	16810	16810	8
353	20240112	125800	52070670	16800	16800	16800	16800	0
354	20240112	125700	52070670	16800	16800	16800	16800	0
355	20240112	125600	52070670	16800	16800	16800	16800	8
356	20240112	125500	51936270	16770	16790	16790	16770	52
357	20240112	125400	51063990	16800	16800	16800	16800	0
358	20240112	125300	51063990	16800	16800	16800	16800	0
359	20240112	125200	51063990	16800	16800	16800	16800	7
360	20240112	125100	50946390	16810	16810	16810	16810	0
361	20240112	125000	50946390	16810	16810	16810	16810	0
362	20240112	124900	50946390	16810	16810	16810	16810	0
363	20240112	124800	50946390	16810	16810	16810	16810	8
364	20240112	124700	50811910	16810	16810	16810	16810	0
365	20240112	124600	50811910	16810	16810	16810	16810	0
366	20240112	124500	50811910	16810	16810	16810	16810	8
367	20240112	124400	50677430	16790	16790	16790	16790	0
368	20240112	124300	50677430	16790	16790	16790	16790	0
369	20240112	124200	50677430	16790	16790	16790	16790	1
370	20240112	124100	50660640	16810	16810	16810	16810	8
371	20240112	124000	50526160	16820	16820	16820	16820	0
372	20240112	123900	50526160	16820	16820	16820	16820	0
373	20240112	123800	50526160	16820	16820	16820	16820	0
374	20240112	123700	50526160	16820	16820	16820	16820	8
375	20240112	123600	50391600	16820	16820	16820	16820	0
376	20240112	123500	50391600	16820	16820	16820	16820	0
377	20240112	123400	50391600	16820	16820	16820	16820	7
378	20240112	123300	50273860	16790	16790	16790	16790	0
379	20240112	123200	50273860	16790	16800	16800	16790	235
380	20240112	123100	46328190	16830	16830	16830	16830	0
381	20240112	123000	46328190	16830	16830	16830	16830	8
382	20240112	122900	46193550	16830	16830	16830	16830	0
383	20240112	122800	46193550	16830	16830	16830	16830	0
384	20240112	122700	46193550	16830	16830	16830	16830	8
385	20240112	122600	46058910	16830	16830	16830	16830	0
386	20240112	122500	46058910	16830	16830	16830	16830	0
387	20240112	122400	46058910	16830	16830	16830	16830	0
388	20240112	122300	46058910	16830	16830	16830	16830	8
389	20240112	122200	45924270	16830	16830	16830	16830	0
390	20240112	122100	45924270	16830	16830	16830	16830	1
391	20240112	122000	45907440	16830	16830	16830	16830	0
392	20240112	121900	45907440	16830	16830	16830	16830	8
393	20240112	121800	45772800	16830	16830	16830	16830	0
394	20240112	121700	45772800	16830	16830	16830	16830	0
395	20240112	121600	45772800	16830	16830	16830	16830	7
396	20240112	121500	45654990	16820	16820	16820	16820	0
397	20240112	121400	45654990	16820	16820	16820	16820	0
398	20240112	121300	45654990	16820	16820	16820	16820	0
399	20240112	121200	45654990	16820	16820	16820	16820	8
400	20240112	121100	45520430	16810	16810	16810	16810	0
401	20240112	121000	45520430	16810	16810	16810	16810	0
402	20240112	120900	45520430	16810	16810	16810	16810	0
403	20240112	120800	45520430	16810	16800	16810	16800	154
404	20240112	120700	42933050	16790	16790	16790	16790	0
405	20240112	120600	42933050	16790	16790	16790	16790	0
406	20240112	120500	42933050	16790	16790	16790	16790	362
407	20240112	120400	36855070	16790	16790	16790	16790	0
408	20240112	120300	36855070	16790	16790	16790	16790	0
409	20240112	120200	36855070	16790	16790	16790	16790	0
410	20240112	120100	36855070	16790	16790	16790	16790	8
411	20240112	120000	36720750	16790	16790	16790	16790	1
412	20240112	115900	36703960	16790	16790	16790	16790	0
413	20240112	115800	36703960	16790	16790	16790	16790	1
414	20240112	115700	36687170	16790	16790	16790	16790	7
415	20240112	115600	36569640	16790	16790	16790	16790	0
416	20240112	115500	36569640	16790	16790	16790	16790	0
417	20240112	115400	36569640	16790	16790	16790	16790	8
418	20240112	115300	36435320	16790	16790	16790	16790	0
419	20240112	115200	36435320	16790	16790	16790	16790	0
420	20240112	115100	36435320	16790	16790	16790	16790	0
421	20240112	115000	36435320	16790	16790	16790	16790	8
422	20240112	114900	36301000	16790	16790	16790	16790	0
423	20240112	114800	36301000	16790	16790	16790	16790	0
424	20240112	114700	36301000	16790	16790	16790	16790	9
425	20240112	114600	36149890	16770	16770	16770	16770	0
426	20240112	114500	36149890	16770	16770	16770	16770	0
427	20240112	114400	36149890	16770	16770	16770	16770	10
428	20240112	114300	35982190	16790	16780	16790	16770	38
429	20240112	114200	35344740	16790	16790	16790	16790	0
430	20240112	114100	35344740	16790	16790	16790	16790	0
431	20240112	114000	35344740	16790	16790	16790	16790	0
432	20240112	113900	35344740	16790	16790	16790	16790	7
433	20240112	113800	35227210	16790	16790	16790	16790	0
434	20240112	113700	35227210	16790	16790	16790	16790	1
435	20240112	113600	35210420	16790	16790	16790	16790	8
436	20240112	113500	35076100	16770	16770	16770	16770	0
437	20240112	113400	35076100	16770	16770	16770	16770	0
438	20240112	113300	35076100	16770	16770	16770	16770	100
439	20240112	113200	33399100	16780	16780	16780	16780	8
440	20240112	113100	33264860	16790	16790	16790	16790	0
441	20240112	113000	33264860	16790	16790	16790	16790	0
442	20240112	112900	33264860	16790	16790	16790	16790	0
443	20240112	112800	33264860	16790	16790	16790	16790	8
444	20240112	112700	33130540	16790	16790	16790	16790	0
445	20240112	112600	33130540	16790	16790	16790	16790	0
446	20240112	112500	33130540	16790	16790	16790	16790	8
447	20240112	112400	32996220	16790	16790	16790	16790	1
448	20240112	112300	32979430	16800	16800	16800	16800	0
449	20240112	112200	32979430	16800	16800	16800	16800	0
450	20240112	112100	32979430	16800	16800	16800	16800	11
451	20240112	112000	32794630	16790	16790	16790	16790	1
452	20240112	111900	32777840	16790	16790	16790	16790	0
453	20240112	111800	32777840	16790	16790	16790	16790	3
454	20240112	111700	32727470	16790	16790	16790	16790	0
455	20240112	111600	32727470	16790	16790	16790	16790	0
456	20240112	111500	32727470	16790	16790	16790	16790	0
457	20240112	111400	32727470	16790	16790	16790	16790	9
458	20240112	111300	32576360	16790	16790	16790	16790	0
459	20240112	111200	32576360	16790	16790	16790	16790	0
460	20240112	111100	32576360	16790	16790	16790	16790	0
461	20240112	111000	32576360	16790	16790	16790	16790	8
462	20240112	110900	32442040	16800	16800	16800	16800	0
463	20240112	110800	32442040	16800	16800	16800	16800	0
464	20240112	110700	32442040	16800	16800	16800	16800	8
465	20240112	110600	32307640	16800	16800	16800	16800	0
466	20240112	110500	32307640	16800	16800	16800	16800	0
467	20240112	110400	32307640	16800	16800	16800	16800	0
468	20240112	110300	32307640	16800	16800	16800	16800	8
469	20240112	110200	32173240	16800	16800	16800	16800	0
470	20240112	110100	32173240	16800	16800	16800	16800	0
471	20240112	110000	32173240	16800	16800	16800	16800	0
472	20240112	105900	32173240	16800	16800	16800	16800	8
473	20240112	105800	32038840	16800	16800	16800	16800	3
474	20240112	105700	31988440	16800	16800	16800	16800	0
475	20240112	105600	31988440	16800	16800	16800	16800	8
476	20240112	105500	31854040	16800	16800	16800	16800	0
477	20240112	105400	31854040	16800	16800	16800	16800	0
478	20240112	105300	31854040	16800	16800	16800	16800	10
479	20240112	105200	31686040	16800	16800	16800	16800	9
480	20240112	105100	31534840	16800	16800	16800	16800	0
481	20240112	105000	31534840	16800	16800	16800	16800	0
482	20240112	104900	31534840	16800	16800	16800	16800	8
483	20240112	104800	31400440	16790	16790	16790	16790	0
484	20240112	104700	31400440	16790	16790	16790	16790	146
485	20240112	104600	28949100	16790	16790	16790	16790	300
486	20240112	104500	23912100	16780	16780	16780	16780	8
487	20240112	104400	23777860	16780	16780	16780	16780	0
488	20240112	104300	23777860	16780	16780	16780	16780	0
489	20240112	104200	23777860	16780	16780	16780	16780	0
490	20240112	104100	23777860	16780	16780	16780	16780	7
491	20240112	104000	23660400	16780	16780	16780	16780	2
492	20240112	103900	23626840	16780	16780	16780	16780	1
493	20240112	103800	23610060	16780	16780	16780	16780	8
494	20240112	103700	23475820	16780	16780	16780	16780	0
495	20240112	103600	23475820	16780	16780	16780	16780	0
496	20240112	103500	23475820	16780	16780	16780	16780	0
497	20240112	103400	23475820	16780	16780	16780	16780	8
498	20240112	103300	23341580	16780	16780	16780	16780	0
499	20240112	103200	23341580	16780	16780	16780	16780	0
500	20240112	103100	23341580	16780	16780	16780	16780	0
501	20240112	103000	23341580	16780	16780	16780	16780	8
502	20240112	102900	23207340	16780	16780	16780	16780	1
503	20240112	102800	23190560	16780	16780	16780	16780	0
504	20240112	102700	23190560	16780	16780	16780	16780	8
505	20240112	102600	23056320	16780	16780	16780	16780	3
506	20240112	102500	23005980	16780	16780	16780	16780	0
507	20240112	102400	23005980	16780	16780	16780	16780	0
508	20240112	102300	23005980	16780	16780	16780	16780	7
509	20240112	102200	22888520	16780	16780	16780	16780	40
510	20240112	102100	22217320	16780	16780	16780	16780	130
511	20240112	102000	20035920	16790	16790	16790	16790	0
512	20240112	101900	20035920	16790	16780	16790	16780	38
513	20240112	101800	19398200	16790	16790	16790	16790	1
514	20240112	101700	19381410	16790	16790	16790	16790	0
515	20240112	101600	19381410	16790	16790	16790	16790	8
516	20240112	101500	19247090	16790	16790	16790	16790	0
517	20240112	101400	19247090	16790	16790	16790	16790	1
518	20240112	101300	19230300	16790	16790	16790	16790	0
519	20240112	101200	19230300	16790	16790	16790	16790	8
520	20240112	101100	19095980	16770	16770	16770	16770	0
521	20240112	101000	19095980	16770	16770	16770	16770	0
522	20240112	100900	19095980	16770	16790	16790	16770	29
523	20240112	100800	18609470	16790	16790	16790	16790	3
524	20240112	100700	18559100	16790	16790	16790	16790	1
525	20240112	100600	18542310	16800	16800	16800	16800	0
526	20240112	100500	18542310	16800	16800	16800	16800	7
527	20240112	100400	18424710	16770	16830	16830	16770	2
528	20240112	100300	18391110	16830	16830	16830	16830	0
529	20240112	100200	18391110	16830	16830	16830	16830	20
530	20240112	100100	18054510	16880	16880	16880	16880	8
531	20240112	100000	17919470	16880	16880	16880	16880	2
532	20240112	095900	17885710	16810	16840	16840	16810	24
533	20240112	095800	17482190	16850	16870	16870	16850	14
534	20240112	095700	17246130	16870	16870	16870	16870	0
535	20240112	095600	17246130	16870	16850	16870	16850	3
536	20240112	095500	17195540	16880	16880	16880	16880	1
537	20240112	095400	17178660	16880	16880	16880	16880	8
538	20240112	095300	17043620	16880	16880	16880	16880	0
539	20240112	095200	17043620	16880	16880	16880	16880	0
540	20240112	095100	17043620	16880	16880	16880	16880	0
541	20240112	095000	17043620	16880	16880	16880	16880	8
542	20240112	094900	16908580	16880	16880	16880	16880	0
543	20240112	094800	16908580	16880	16880	16880	16880	0
544	20240112	094700	16908580	16880	16880	16880	16880	7
545	20240112	094600	16790420	16850	16850	16850	16850	1
546	20240112	094500	16773570	16880	16880	16880	16880	0
547	20240112	094400	16773570	16880	16880	16880	16880	1
548	20240112	094300	16756690	16880	16880	16880	16880	8
549	20240112	094200	16621650	16840	16840	16840	16840	0
550	20240112	094100	16621650	16840	16870	16870	16840	34
551	20240112	094000	16049060	16880	16900	16900	16880	130
552	20240112	093900	13854500	16890	16890	16890	16890	0
553	20240112	093800	13854500	16890	16890	16890	16890	0
554	20240112	093700	13854500	16890	16890	16890	16890	1
555	20240112	093600	13837610	16890	16910	16910	16890	9
556	20240112	093500	13685440	16890	16890	16890	16890	0
557	20240112	093400	13685440	16890	16890	16890	16890	1
558	20240112	093300	13668550	16910	16890	16910	16890	2
559	20240112	093200	13634750	16910	16910	16910	16910	8
560	20240112	093100	13499470	16890	16890	16890	16890	1
561	20240112	093000	13482580	16890	16900	16900	16890	2
562	20240112	092900	13448790	16910	16910	16910	16910	7
563	20240112	092800	13330420	16910	16910	16910	16910	0
564	20240112	092700	13330420	16910	16910	16910	16910	0
565	20240112	092600	13330420	16910	16910	16910	16910	0
566	20240112	092500	13330420	16910	16910	16910	16910	8
567	20240112	092400	13195140	16910	16910	16910	16910	0
568	20240112	092300	13195140	16910	16910	16910	16910	0
569	20240112	092200	13195140	16910	16910	16910	16910	1
570	20240112	092100	13178230	16910	16900	16910	16900	13
571	20240112	092000	12958450	16910	16910	16910	16910	0
572	20240112	091900	12958450	16910	16910	16910	16910	0
573	20240112	091800	12958450	16910	16910	16910	16910	8
574	20240112	091700	12823170	16910	16910	16910	16910	0
575	20240112	091600	12823170	16910	16910	16910	16910	297
576	20240112	091500	7800900	16950	16950	16950	16950	0
577	20240112	091400	7800900	16950	16950	16950	16950	8
578	20240112	091300	7665300	16950	16950	16950	16950	0
579	20240112	091200	7665300	16950	16950	16950	16950	0
580	20240112	091100	7665300	16950	16950	16950	16950	0
581	20240112	091000	7665300	16950	16950	16950	16950	8
582	20240112	090900	7529700	16910	16910	16910	16910	0
583	20240112	090800	7529700	16910	16910	16910	16910	200
584	20240112	090700	4147700	16920	16940	16960	16910	129
585	20240112	090600	1965300	16940	16940	16940	16940	0
586	20240112	090500	1965300	16940	16940	16940	16940	20
587	20240112	090400	1626500	16940	16940	16940	16940	79
588	20240112	090300	288240	16950	16950	16950	16950	8
589	20240112	090200	152640	16960	16960	16960	16960	0
590	20240112	090100	152640	16960	16960	16960	16960	0
591	20240112	090000	152640	16960	16960	16960	16960	9