KissMeData/019440/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	190500	64409940	13640	13640	13640	13640	45
3	20240108	190400	64409940	13640	13640	13640	13640	0
4	20240108	190300	64409940	13640	13640	13640	13640	0
5	20240108	190200	64409940	13640	13640	13640	13640	0
6	20240108	190100	64409940	13640	13640	13640	13640	0
7	20240108	190000	64409940	13640	13640	13640	13640	0
8	20240108	185900	64409940	13640	13640	13640	13640	0
9	20240108	185800	64409940	13640	13640	13640	13640	0
10	20240108	185700	64409940	13640	13640	13640	13640	0
11	20240108	185600	64409940	13640	13640	13640	13640	0
12	20240108	185500	64409940	13640	13640	13640	13640	0
13	20240108	185400	64409940	13640	13640	13640	13640	0
14	20240108	185300	64409940	13640	13640	13640	13640	0
15	20240108	185200	64409940	13640	13640	13640	13640	0
16	20240108	185100	64409940	13640	13640	13640	13640	0
17	20240108	185000	64409940	13640	13640	13640	13640	0
18	20240108	184900	64409940	13640	13640	13640	13640	0
19	20240108	184800	64409940	13640	13640	13640	13640	0
20	20240108	184700	64409940	13640	13640	13640	13640	0
21	20240108	184600	64409940	13640	13640	13640	13640	0
22	20240108	184500	64409940	13640	13640	13640	13640	0
23	20240108	184400	64409940	13640	13640	13640	13640	0
24	20240108	184300	64409940	13640	13640	13640	13640	0
25	20240108	184200	64409940	13640	13640	13640	13640	0
26	20240108	184100	64409940	13640	13640	13640	13640	0
27	20240108	184000	64409940	13640	13640	13640	13640	0
28	20240108	183900	64409940	13640	13640	13640	13640	0
29	20240108	183800	64409940	13640	13640	13640	13640	0
30	20240108	183700	64409940	13640	13640	13640	13640	0
31	20240108	183600	64409940	13640	13640	13640	13640	0
32	20240108	183500	64409940	13640	13640	13640	13640	45
33	20240108	183400	64409940	13640	13640	13640	13640	0
34	20240108	183300	64409940	13640	13640	13640	13640	0
35	20240108	183200	64409940	13640	13640	13640	13640	0
36	20240108	183100	64409940	13640	13640	13640	13640	0
37	20240108	183000	64409940	13640	13640	13640	13640	0
38	20240108	182900	64409940	13640	13640	13640	13640	0
39	20240108	182800	64409940	13640	13640	13640	13640	0
40	20240108	182700	64409940	13640	13640	13640	13640	0
41	20240108	182600	64409940	13640	13640	13640	13640	0
42	20240108	182500	64409940	13640	13640	13640	13640	0
43	20240108	182400	64409940	13640	13640	13640	13640	0
44	20240108	182300	64409940	13640	13640	13640	13640	0
45	20240108	182200	64409940	13640	13640	13640	13640	0
46	20240108	182100	64409940	13640	13640	13640	13640	0
47	20240108	182000	64409940	13640	13640	13640	13640	0
48	20240108	181900	64409940	13640	13640	13640	13640	0
49	20240108	181800	64409940	13640	13640	13640	13640	0
50	20240108	181700	64409940	13640	13640	13640	13640	0
51	20240108	181600	64409940	13640	13640	13640	13640	0
52	20240108	181500	64409940	13640	13640	13640	13640	0
53	20240108	181400	64409940	13640	13640	13640	13640	0
54	20240108	181300	64409940	13640	13640	13640	13640	0
55	20240108	181200	64409940	13640	13640	13640	13640	0
56	20240108	181100	64409940	13640	13640	13640	13640	0
57	20240108	181000	64409940	13640	13640	13640	13640	0
58	20240108	180900	64409940	13640	13640	13640	13640	0
59	20240108	180800	64409940	13640	13640	13640	13640	0
60	20240108	180700	64409940	13640	13640	13640	13640	0
61	20240108	180600	64409940	13640	13640	13640	13640	0
62	20240108	180500	64409940	13640	13640	13640	13640	45
63	20240108	180400	64409940	13640	13640	13640	13640	0
64	20240108	180300	64409940	13640	13640	13640	13640	0
65	20240108	180200	64409940	13640	13640	13640	13640	0
66	20240108	180100	64409940	13640	13640	13640	13640	0
67	20240108	180000	64409940	13640	13640	13640	13640	0
68	20240108	175900	64409940	13640	13640	13640	13640	0
69	20240108	175800	64409940	13640	13640	13640	13640	0
70	20240108	175700	64409940	13640	13640	13640	13640	0
71	20240108	175600	64409940	13640	13640	13640	13640	0
72	20240108	175500	64409940	13640	13640	13640	13640	0
73	20240108	175400	64409940	13640	13640	13640	13640	0
74	20240108	175300	64409940	13640	13640	13640	13640	0
75	20240108	175200	64409940	13640	13640	13640	13640	0
76	20240108	175100	64409940	13640	13640	13640	13640	0
77	20240108	175000	64409940	13640	13640	13640	13640	0
78	20240108	174900	64409940	13640	13640	13640	13640	0
79	20240108	174800	64409940	13640	13640	13640	13640	0
80	20240108	174700	64409940	13640	13640	13640	13640	0
81	20240108	174600	64409940	13640	13640	13640	13640	0
82	20240108	174500	64409940	13640	13640	13640	13640	0
83	20240108	174400	64409940	13640	13640	13640	13640	0
84	20240108	174300	64409940	13640	13640	13640	13640	0
85	20240108	174200	64409940	13640	13640	13640	13640	0
86	20240108	174100	64409940	13640	13640	13640	13640	0
87	20240108	174000	64409940	13640	13640	13640	13640	0
88	20240108	173900	64409940	13640	13640	13640	13640	0
89	20240108	173800	64409940	13640	13640	13640	13640	0
90	20240108	173700	64409940	13640	13640	13640	13640	0
91	20240108	173600	64409940	13640	13640	13640	13640	0
92	20240108	173500	64409940	13640	13640	13640	13640	45
93	20240108	173400	64409940	13640	13640	13640	13640	0
94	20240108	173300	64409940	13640	13640	13640	13640	0
95	20240108	173200	64409940	13640	13640	13640	13640	0
96	20240108	173100	64409940	13640	13640	13640	13640	0
97	20240108	173000	64409940	13640	13640	13640	13640	0
98	20240108	172900	64409940	13640	13640	13640	13640	0
99	20240108	172800	64409940	13640	13640	13640	13640	0
100	20240108	172700	64409940	13640	13640	13640	13640	0
101	20240108	172600	64409940	13640	13640	13640	13640	0
102	20240108	172500	64409940	13640	13640	13640	13640	0
103	20240108	172400	64409940	13640	13640	13640	13640	0
104	20240108	172300	64409940	13640	13640	13640	13640	0
105	20240108	172200	64409940	13640	13640	13640	13640	0
106	20240108	172100	64409940	13640	13640	13640	13640	0
107	20240108	172000	64409940	13640	13640	13640	13640	0
108	20240108	171900	64409940	13640	13640	13640	13640	0
109	20240108	171800	64409940	13640	13640	13640	13640	0
110	20240108	171700	64409940	13640	13640	13640	13640	0
111	20240108	171600	64409940	13640	13640	13640	13640	0
112	20240108	171500	64409940	13640	13640	13640	13640	0
113	20240108	171400	64409940	13640	13640	13640	13640	0
114	20240108	171300	64409940	13640	13640	13640	13640	0
115	20240108	171200	64409940	13640	13640	13640	13640	0
116	20240108	171100	64409940	13640	13640	13640	13640	0
117	20240108	171000	64409940	13640	13640	13640	13640	0
118	20240108	170900	64409940	13640	13640	13640	13640	0
119	20240108	170800	64409940	13640	13640	13640	13640	0
120	20240108	170700	64409940	13640	13640	13640	13640	0
121	20240108	170600	64409940	13640	13640	13640	13640	0
122	20240108	170500	64409940	13640	13640	13640	13640	45
123	20240108	170400	64409940	13640	13640	13640	13640	0
124	20240108	170300	64409940	13640	13640	13640	13640	0
125	20240108	170200	64409940	13640	13640	13640	13640	0
126	20240108	170100	64409940	13640	13640	13640	13640	0
127	20240108	170000	64409940	13640	13640	13640	13640	0
128	20240108	165900	64409940	13640	13640	13640	13640	0
129	20240108	165800	64409940	13640	13640	13640	13640	0
130	20240108	165700	64409940	13640	13640	13640	13640	0
131	20240108	165600	64409940	13640	13640	13640	13640	0
132	20240108	165500	64409940	13640	13640	13640	13640	0
133	20240108	165400	64409940	13640	13640	13640	13640	0
134	20240108	165300	64409940	13640	13640	13640	13640	0
135	20240108	165200	64409940	13640	13640	13640	13640	0
136	20240108	165100	64409940	13640	13640	13640	13640	0
137	20240108	165000	64409940	13640	13640	13640	13640	0
138	20240108	164900	64409940	13640	13640	13640	13640	0
139	20240108	164800	64409940	13640	13640	13640	13640	0
140	20240108	164700	64409940	13640	13640	13640	13640	0
141	20240108	164600	64409940	13640	13640	13640	13640	0
142	20240108	164500	64409940	13640	13640	13640	13640	0
143	20240108	164400	64409940	13640	13640	13640	13640	0
144	20240108	164300	64409940	13640	13640	13640	13640	0
145	20240108	164200	64409940	13640	13640	13640	13640	0
146	20240108	164100	64409940	13640	13640	13640	13640	0
147	20240108	164000	64409940	13640	13640	13640	13640	0
148	20240108	163900	64409940	13640	13640	13640	13640	0
149	20240108	163800	64409940	13640	13640	13640	13640	0
150	20240108	163700	64409940	13640	13640	13640	13640	0
151	20240108	163600	64409940	13640	13640	13640	13640	0
152	20240108	163500	64409940	13640	13640	13640	13640	45
153	20240108	163400	64409940	13640	13640	13640	13640	0
154	20240108	163300	64409940	13640	13640	13640	13640	0
155	20240108	163200	64409940	13640	13640	13640	13640	0
156	20240108	163100	64409940	13640	13640	13640	13640	0
157	20240108	163000	64409940	13640	13640	13640	13640	0
158	20240108	162900	64409940	13640	13640	13640	13640	0
159	20240108	162800	64409940	13640	13640	13640	13640	0
160	20240108	162700	64409940	13640	13640	13640	13640	0
161	20240108	162600	64409940	13640	13640	13640	13640	0
162	20240108	162500	64409940	13640	13640	13640	13640	0
163	20240108	162400	64409940	13640	13640	13640	13640	0
164	20240108	162300	64409940	13640	13640	13640	13640	0
165	20240108	162200	64409940	13640	13640	13640	13640	0
166	20240108	162100	64409940	13640	13640	13640	13640	0
167	20240108	162000	64409940	13640	13640	13640	13640	0
168	20240108	161900	64409940	13640	13640	13640	13640	0
169	20240108	161800	64409940	13640	13640	13640	13640	0
170	20240108	161700	64409940	13640	13640	13640	13640	0
171	20240108	161600	64409940	13640	13640	13640	13640	0
172	20240108	161500	64409940	13640	13640	13640	13640	0
173	20240108	161400	64409940	13640	13640	13640	13640	0
174	20240108	161300	64409940	13640	13640	13640	13640	0
175	20240108	161200	64409940	13640	13640	13640	13640	0
176	20240108	161100	64409940	13640	13640	13640	13640	0
177	20240108	161000	64409940	13640	13640	13640	13640	0
178	20240108	160900	64409940	13640	13640	13640	13640	0
179	20240108	160800	64409940	13640	13640	13640	13640	0
180	20240108	160700	64409940	13640	13640	13640	13640	0
181	20240108	160600	64409940	13640	13640	13640	13640	0
182	20240108	160500	64409940	13640	13640	13640	13640	45
183	20240108	160400	64409940	13640	13640	13640	13640	0
184	20240108	160300	64409940	13640	13640	13640	13640	0
185	20240108	160200	64409940	13640	13640	13640	13640	0
186	20240108	160100	64409940	13640	13640	13640	13640	0
187	20240108	160000	64409940	13640	13640	13640	13640	0
188	20240108	155900	64409940	13640	13640	13640	13640	0
189	20240108	155800	64409940	13640	13640	13640	13640	0
190	20240108	155700	64409940	13640	13640	13640	13640	0
191	20240108	155600	64409940	13640	13640	13640	13640	0
192	20240108	155500	64409940	13640	13640	13640	13640	0
193	20240108	155400	64409940	13640	13640	13640	13640	0
194	20240108	155300	64409940	13640	13640	13640	13640	0
195	20240108	155200	64409940	13640	13640	13640	13640	0
196	20240108	155100	64409940	13640	13640	13640	13640	0
197	20240108	155000	64409940	13640	13640	13640	13640	0
198	20240108	154900	64409940	13640	13640	13640	13640	0
199	20240108	154800	64409940	13640	13640	13640	13640	0
200	20240108	154700	64409940	13640	13640	13640	13640	0
201	20240108	154600	64409940	13640	13640	13640	13640	0
202	20240108	154500	64409940	13640	13640	13640	13640	0
203	20240108	154400	64409940	13640	13640	13640	13640	0
204	20240108	154300	64409940	13640	13640	13640	13640	0
205	20240108	154200	64409940	13640	13640	13640	13640	0
206	20240108	154100	64409940	13640	13640	13640	13640	0
207	20240108	154000	64409940	13640	13640	13640	13640	0
208	20240108	153900	64409940	13640	13640	13640	13640	0
209	20240108	153800	64409940	13640	13640	13640	13640	0
210	20240108	153700	64409940	13640	13640	13640	13640	0
211	20240108	153600	64409940	13640	13640	13640	13640	0
212	20240108	153500	64409940	13640	13640	13640	13640	45
213	20240108	153400	64409940	13640	13640	13640	13640	0
214	20240108	153300	64409940	13640	13640	13640	13640	0
215	20240108	153200	64409940	13640	13640	13640	13640	0
216	20240108	153100	64409940	13640	13640	13640	13640	0
217	20240108	153000	64409940	13640	13640	13640	13640	45
218	20240108	152900	63796140	13650	13650	13650	13650	0
219	20240108	152800	63796140	13650	13650	13650	13650	0
220	20240108	152700	63796140	13650	13650	13650	13650	0
221	20240108	152600	63796140	13650	13650	13650	13650	0
222	20240108	152500	63796140	13650	13650	13650	13650	0
223	20240108	152400	63796140	13650	13650	13650	13650	0
224	20240108	152300	63796140	13650	13650	13650	13650	0
225	20240108	152200	63796140	13650	13650	13650	13650	0
226	20240108	152100	63796140	13650	13650	13650	13650	0
227	20240108	152000	63796140	13650	13650	13650	13650	0
228	20240108	151900	63796140	13650	13650	13650	13650	0
229	20240108	151800	63796140	13650	13650	13650	13640	49
230	20240108	151700	63127300	13650	13660	13660	13650	139
231	20240108	151600	61229870	13670	13720	13720	13670	25
232	20240108	151500	60887920	13670	13670	13670	13670	5
233	20240108	151400	60819570	13720	13720	13720	13720	0
234	20240108	151300	60819570	13720	13720	13720	13720	0
235	20240108	151200	60819570	13720	13720	13720	13720	6
236	20240108	151100	60737250	13650	13650	13650	13650	0
237	20240108	151000	60737250	13650	13650	13650	13650	1
238	20240108	150900	60723600	13650	13650	13650	13650	0
239	20240108	150800	60723600	13650	13650	13650	13650	0
240	20240108	150700	60723600	13650	13650	13650	13650	0
241	20240108	150600	60723600	13650	13650	13650	13650	0
242	20240108	150500	60723600	13650	13650	13650	13650	0
243	20240108	150400	60723600	13650	13650	13650	13650	0
244	20240108	150300	60723600	13650	13710	13710	13650	205
245	20240108	150200	57913350	13710	13710	13710	13710	0
246	20240108	150100	57913350	13710	13710	13710	13710	0
247	20240108	150000	57913350	13710	13710	13710	13710	0
248	20240108	145900	57913350	13710	13690	13710	13690	8
249	20240108	145800	57803690	13650	13650	13650	13650	0
250	20240108	145700	57803690	13650	13650	13650	13650	0
251	20240108	145600	57803690	13650	13650	13650	13650	0
252	20240108	145500	57803690	13650	13660	13660	13650	15
253	20240108	145400	57598850	13720	13720	13720	13720	0
254	20240108	145300	57598850	13720	13720	13720	13720	0
255	20240108	145200	57598850	13720	13720	13720	13720	0
256	20240108	145100	57598850	13720	13720	13720	13720	0
257	20240108	145000	57598850	13720	13720	13720	13720	0
258	20240108	144900	57598850	13720	13720	13720	13720	0
259	20240108	144800	57598850	13720	13720	13720	13720	0
260	20240108	144700	57598850	13720	13720	13720	13720	0
261	20240108	144600	57598850	13720	13720	13720	13720	0
262	20240108	144500	57598850	13720	13720	13720	13720	0
263	20240108	144400	57598850	13720	13720	13720	13720	0
264	20240108	144300	57598850	13720	13720	13720	13720	0
265	20240108	144200	57598850	13720	13720	13720	13720	0
266	20240108	144100	57598850	13720	13720	13720	13720	0
267	20240108	144000	57598850	13720	13720	13720	13720	0
268	20240108	143900	57598850	13720	13720	13720	13720	0
269	20240108	143800	57598850	13720	13720	13720	13720	110
270	20240108	143700	56089650	13720	13720	13720	13720	0
271	20240108	143600	56089650	13720	13720	13720	13720	0
272	20240108	143500	56089650	13720	13720	13720	13720	1
273	20240108	143400	56075930	13650	13650	13650	13650	0
274	20240108	143300	56075930	13650	13650	13650	13650	0
275	20240108	143200	56075930	13650	13650	13650	13650	0
276	20240108	143100	56075930	13650	13650	13650	13650	0
277	20240108	143000	56075930	13650	13650	13650	13650	0
278	20240108	142900	56075930	13650	13650	13650	13650	0
279	20240108	142800	56075930	13650	13650	13650	13650	0
280	20240108	142700	56075930	13650	13650	13650	13650	0
281	20240108	142600	56075930	13650	13650	13650	13650	0
282	20240108	142500	56075930	13650	13650	13650	13650	0
283	20240108	142400	56075930	13650	13650	13650	13650	0
284	20240108	142300	56075930	13650	13650	13650	13650	0
285	20240108	142200	56075930	13650	13650	13650	13650	0
286	20240108	142100	56075930	13650	13650	13650	13650	0
287	20240108	142000	56075930	13650	13650	13650	13650	0
288	20240108	141900	56075930	13650	13650	13650	13650	0
289	20240108	141800	56075930	13650	13650	13650	13650	0
290	20240108	141700	56075930	13650	13650	13650	13650	0
291	20240108	141600	56075930	13650	13660	13660	13650	40
292	20240108	141500	55529610	13660	13660	13660	13660	0
293	20240108	141400	55529610	13660	13660	13660	13660	0
294	20240108	141300	55529610	13660	13660	13660	13660	0
295	20240108	141200	55529610	13660	13660	13660	13660	0
296	20240108	141100	55529610	13660	13660	13660	13660	0
297	20240108	141000	55529610	13660	13660	13660	13660	0
298	20240108	140900	55529610	13660	13660	13660	13660	0
299	20240108	140800	55529610	13660	13660	13660	13660	0
300	20240108	140700	55529610	13660	13660	13660	13660	0
301	20240108	140600	55529610	13660	13660	13660	13660	1
302	20240108	140500	55515950	13730	13730	13730	13730	0
303	20240108	140400	55515950	13730	13730	13730	13730	0
304	20240108	140300	55515950	13730	13730	13730	13730	0
305	20240108	140200	55515950	13730	13730	13730	13730	0
306	20240108	140100	55515950	13730	13730	13730	13730	0
307	20240108	140000	55515950	13730	13730	13730	13730	0
308	20240108	135900	55515950	13730	13730	13730	13730	0
309	20240108	135800	55515950	13730	13730	13730	13730	0
310	20240108	135700	55515950	13730	13730	13730	13730	0
311	20240108	135600	55515950	13730	13730	13730	13730	0
312	20240108	135500	55515950	13730	13730	13730	13730	0
313	20240108	135400	55515950	13730	13730	13730	13730	0
314	20240108	135300	55515950	13730	13730	13730	13730	0
315	20240108	135200	55515950	13730	13730	13730	13730	0
316	20240108	135100	55515950	13730	13730	13730	13730	0
317	20240108	135000	55515950	13730	13730	13730	13730	0
318	20240108	134900	55515950	13730	13730	13730	13730	0
319	20240108	134800	55515950	13730	13730	13730	13730	1
320	20240108	134700	55502220	13650	13650	13650	13650	0
321	20240108	134600	55502220	13650	13650	13650	13650	0
322	20240108	134500	55502220	13650	13650	13650	13650	0
323	20240108	134400	55502220	13650	13650	13650	13650	0
324	20240108	134300	55502220	13650	13660	13660	13650	72
325	20240108	134200	54518870	13660	13660	13660	13660	0
326	20240108	134100	54518870	13660	13660	13660	13660	0
327	20240108	134000	54518870	13660	13660	13660	13660	0
328	20240108	133900	54518870	13660	13660	13660	13660	0
329	20240108	133800	54518870	13660	13660	13660	13660	20
330	20240108	133700	54245670	13650	13650	13650	13650	0
331	20240108	133600	54245670	13650	13650	13650	13650	0
332	20240108	133500	54245670	13650	13650	13650	13650	0
333	20240108	133400	54245670	13650	13650	13650	13650	0
334	20240108	133300	54245670	13650	13650	13650	13650	0
335	20240108	133200	54245670	13650	13650	13650	13650	0
336	20240108	133100	54245670	13650	13650	13650	13650	2
337	20240108	133000	54218370	13650	13650	13650	13650	0
338	20240108	132900	54218370	13650	13650	13650	13650	0
339	20240108	132800	54218370	13650	13650	13650	13650	0
340	20240108	132700	54218370	13650	13650	13650	13650	0
341	20240108	132600	54218370	13650	13650	13650	13650	0
342	20240108	132500	54218370	13650	13650	13650	13650	0
343	20240108	132400	54218370	13650	13650	13650	13650	0
344	20240108	132300	54218370	13650	13650	13650	13650	0
345	20240108	132200	54218370	13650	13650	13650	13650	0
346	20240108	132100	54218370	13650	13720	13720	13650	190
347	20240108	132000	51621910	13720	13720	13720	13720	1
348	20240108	131900	51608190	13730	13730	13730	13720	11
349	20240108	131800	51457170	13730	13730	13730	13730	0
350	20240108	131700	51457170	13730	13730	13730	13730	5
351	20240108	131600	51388520	13760	13760	13760	13760	0
352	20240108	131500	51388520	13760	13760	13760	13760	0
353	20240108	131400	51388520	13760	13760	13760	13760	0
354	20240108	131300	51388520	13760	13760	13760	13760	0
355	20240108	131200	51388520	13760	13760	13760	13760	0
356	20240108	131100	51388520	13760	13760	13760	13760	0
357	20240108	131000	51388520	13760	13760	13760	13760	0
358	20240108	130900	51388520	13760	13760	13760	13760	0
359	20240108	130800	51388520	13760	13760	13760	13760	0
360	20240108	130700	51388520	13760	13750	13760	13750	2
361	20240108	130600	51361010	13760	13750	13760	13750	12
362	20240108	130500	51196000	13720	13720	13720	13720	0
363	20240108	130400	51196000	13720	13720	13720	13720	0
364	20240108	130300	51196000	13720	13720	13720	13720	0
365	20240108	130200	51196000	13720	13720	13720	13720	0
366	20240108	130100	51196000	13720	13720	13720	13720	0
367	20240108	130000	51196000	13720	13720	13720	13720	5
368	20240108	125900	51127400	13710	13710	13710	13710	0
369	20240108	125800	51127400	13710	13710	13710	13710	0
370	20240108	125700	51127400	13710	13710	13710	13710	0
371	20240108	125600	51127400	13710	13710	13710	13710	2
372	20240108	125500	51099980	13670	13670	13670	13670	247
373	20240108	125400	47723490	13670	13670	13670	13670	0
374	20240108	125300	47723490	13670	13670	13670	13670	2
375	20240108	125200	47696150	13740	13740	13740	13740	0
376	20240108	125100	47696150	13740	13740	13740	13740	0
377	20240108	125000	47696150	13740	13740	13740	13740	10
378	20240108	124900	47558750	13670	13740	13740	13670	17
379	20240108	124800	47325310	13740	13740	13740	13740	10
380	20240108	124700	47187910	13670	13670	13670	13670	0
381	20240108	124600	47187910	13670	13670	13670	13670	1
382	20240108	124500	47174240	13670	13670	13670	13670	0
383	20240108	124400	47174240	13670	13670	13670	13670	0
384	20240108	124300	47174240	13670	13670	13670	13670	2
385	20240108	124200	47146900	13670	13670	13670	13670	1
386	20240108	124100	47133230	13670	13670	13670	13670	0
387	20240108	124000	47133230	13670	13670	13670	13670	0
388	20240108	123900	47133230	13670	13670	13670	13670	1
389	20240108	123800	47119560	13740	13740	13740	13740	0
390	20240108	123700	47119560	13740	13740	13740	13740	5
391	20240108	123600	47050860	13660	13660	13660	13660	2
392	20240108	123500	47023540	13660	13660	13660	13660	0
393	20240108	123400	47023540	13660	13660	13660	13660	0
394	20240108	123300	47023540	13660	13660	13660	13660	1
395	20240108	123200	47009880	13660	13660	13660	13660	3
396	20240108	123100	46968900	13660	13660	13660	13660	0
397	20240108	123000	46968900	13660	13660	13660	13660	0
398	20240108	122900	46968900	13660	13660	13660	13660	1
399	20240108	122800	46955240	13660	13660	13660	13660	0
400	20240108	122700	46955240	13660	13660	13660	13660	0
401	20240108	122600	46955240	13660	13660	13660	13660	2
402	20240108	122500	46927920	13660	13660	13660	13660	0
403	20240108	122400	46927920	13660	13660	13660	13660	1
404	20240108	122300	46914260	13660	13660	13660	13660	0
405	20240108	122200	46914260	13660	13660	13660	13660	2
406	20240108	122100	46886940	13660	13660	13660	13660	0
407	20240108	122000	46886940	13660	13660	13660	13660	0
408	20240108	121900	46886940	13660	13660	13660	13660	3
409	20240108	121800	46845960	13660	13660	13660	13660	0
410	20240108	121700	46845960	13660	13660	13660	13660	0
411	20240108	121600	46845960	13660	13660	13660	13660	0
412	20240108	121500	46845960	13660	13660	13660	13660	1
413	20240108	121400	46832300	13660	13660	13660	13660	0
414	20240108	121300	46832300	13660	13660	13660	13660	0
415	20240108	121200	46832300	13660	13660	13660	13660	2
416	20240108	121100	46804980	13660	13660	13660	13660	1
417	20240108	121000	46791320	13660	13660	13660	13660	0
418	20240108	120900	46791320	13660	13660	13660	13660	2
419	20240108	120800	46764000	13660	13660	13660	13660	0
420	20240108	120700	46764000	13660	13660	13660	13660	0
421	20240108	120600	46764000	13660	13660	13660	13660	0
422	20240108	120500	46764000	13660	13660	13660	13660	2
423	20240108	120400	46736680	13660	13660	13660	13660	0
424	20240108	120300	46736680	13660	13660	13660	13660	0
425	20240108	120200	46736680	13660	13660	13660	13660	2
426	20240108	120100	46709360	13660	13660	13660	13660	1
427	20240108	120000	46695700	13660	13660	13660	13660	0
428	20240108	115900	46695700	13660	13660	13660	13660	0
429	20240108	115800	46695700	13660	13660	13660	13660	1
430	20240108	115700	46682040	13660	13660	13660	13660	0
431	20240108	115600	46682040	13660	13660	13660	13660	0
432	20240108	115500	46682040	13660	13660	13660	13660	2
433	20240108	115400	46654720	13680	13680	13680	13680	5
434	20240108	115300	46586320	13680	13680	13680	13680	1
435	20240108	115200	46572640	13650	13650	13650	13650	1
436	20240108	115100	46558990	13650	13650	13650	13650	1
437	20240108	115000	46545340	13650	13650	13650	13650	0
438	20240108	114900	46545340	13650	13650	13650	13650	1
439	20240108	114800	46531690	13660	13680	13680	13660	3
440	20240108	114700	46490670	13680	13680	13680	13680	0
441	20240108	114600	46490670	13680	13680	13680	13680	6
442	20240108	114500	46408590	13660	13660	13660	13660	2
443	20240108	114400	46381270	13660	13660	13660	13660	0
444	20240108	114300	46381270	13660	13660	13660	13660	0
445	20240108	114200	46381270	13660	13660	13660	13660	0
446	20240108	114100	46381270	13660	13660	13660	13660	1
447	20240108	114000	46367610	13660	13660	13660	13660	1
448	20240108	113900	46353950	13650	13650	13650	13650	1
449	20240108	113800	46340300	13650	13650	13650	13650	2
450	20240108	113700	46313000	13650	13650	13650	13650	0
451	20240108	113600	46313000	13650	13650	13650	13650	0
452	20240108	113500	46313000	13650	13650	13650	13650	2
453	20240108	113400	46285700	13650	13650	13650	13650	0
454	20240108	113300	46285700	13650	13650	13650	13650	1
455	20240108	113200	46272050	13650	13650	13650	13650	1
456	20240108	113100	46258400	13650	13650	13650	13650	1
457	20240108	113000	46244750	13650	13650	13650	13650	0
458	20240108	112900	46244750	13650	13650	13650	13650	0
459	20240108	112800	46244750	13650	13650	13650	13650	1
460	20240108	112700	46231100	13650	13650	13650	13650	0
461	20240108	112600	46231100	13650	13650	13650	13650	0
462	20240108	112500	46231100	13650	13650	13650	13650	1
463	20240108	112400	46217450	13660	13660	13660	13660	1
464	20240108	112300	46203790	13660	13660	13660	13660	1
465	20240108	112200	46190130	13660	13660	13660	13660	1
466	20240108	112100	46176470	13660	13660	13660	13660	1
467	20240108	112000	46162810	13650	13650	13650	13650	0
468	20240108	111900	46162810	13650	13650	13650	13650	0
469	20240108	111800	46162810	13650	13650	13650	13650	1
470	20240108	111700	46149160	13650	13650	13650	13650	8
471	20240108	111600	46039960	13650	13650	13650	13650	0
472	20240108	111500	46039960	13650	13650	13650	13650	1
473	20240108	111400	46026310	13650	13650	13650	13650	1
474	20240108	111300	46012660	13650	13650	13650	13650	1
475	20240108	111200	45999010	13650	13650	13650	13650	0
476	20240108	111100	45999010	13650	13650	13650	13650	1
477	20240108	111000	45985360	13650	13650	13650	13650	0
478	20240108	110900	45985360	13650	13650	13650	13650	0
479	20240108	110800	45985360	13650	13650	13650	13650	1
480	20240108	110700	45971710	13650	13650	13650	13650	3
481	20240108	110600	45930760	13740	13740	13740	13740	0
482	20240108	110500	45930760	13740	13740	13740	13740	0
483	20240108	110400	45930760	13740	13740	13740	13660	3
484	20240108	110300	45889620	13660	13660	13660	13660	0
485	20240108	110200	45889620	13660	13660	13660	13660	1
486	20240108	110100	45875960	13660	13660	13660	13660	4
487	20240108	110000	45821320	13650	13650	13650	13650	29
488	20240108	105900	45425470	13670	13670	13670	13670	0
489	20240108	105800	45425470	13670	13670	13670	13670	2
490	20240108	105700	45398130	13670	13670	13670	13670	2
491	20240108	105600	45370790	13670	13670	13670	13670	0
492	20240108	105500	45370790	13670	13670	13670	13670	0
493	20240108	105400	45370790	13670	13670	13670	13670	1
494	20240108	105300	45357120	13670	13670	13670	13670	0
495	20240108	105200	45357120	13670	13670	13670	13670	1
496	20240108	105100	45343450	13670	13670	13670	13670	2
497	20240108	105000	45316110	13670	13670	13670	13670	0
498	20240108	104900	45316110	13670	13670	13670	13670	0
499	20240108	104800	45316110	13670	13670	13670	13670	0
500	20240108	104700	45316110	13670	13670	13670	13670	1
501	20240108	104600	45302440	13670	13670	13670	13670	0
502	20240108	104500	45302440	13670	13670	13670	13670	1
503	20240108	104400	45288770	13670	13660	13670	13660	2
504	20240108	104300	45261440	13650	13650	13650	13650	0
505	20240108	104200	45261440	13650	13650	13650	13650	1
506	20240108	104100	45247790	13660	13660	13660	13660	0
507	20240108	104000	45247790	13660	13660	13660	13660	1
508	20240108	103900	45234130	13670	13670	13670	13670	0
509	20240108	103800	45234130	13670	13670	13670	13670	1
510	20240108	103700	45220460	13670	13670	13670	13670	1
511	20240108	103600	45206790	13760	13760	13760	13760	0
512	20240108	103500	45206790	13760	13760	13760	13760	1
513	20240108	103400	45193030	13650	13670	13670	13650	2
514	20240108	103300	45165710	13670	13670	13670	13670	0
515	20240108	103200	45165710	13670	13670	13670	13670	1
516	20240108	103100	45152040	13650	13650	13650	13650	0
517	20240108	103000	45152040	13650	13650	13650	13650	1
518	20240108	102900	45138390	13630	13630	13630	13630	0
519	20240108	102800	45138390	13630	13700	13780	13630	31
520	20240108	102700	44712730	13630	13630	13630	13630	1
521	20240108	102600	44699100	13620	13620	13620	13620	0
522	20240108	102500	44699100	13620	13620	13620	13620	0
523	20240108	102400	44699100	13620	13620	13620	13620	0
524	20240108	102300	44699100	13620	13620	13620	13620	1
525	20240108	102200	44685480	13620	13670	13670	13620	1000
526	20240108	102100	31035230	13670	13670	13670	13670	2
527	20240108	102000	31007890	13670	13670	13670	13670	1
528	20240108	101900	30994220	13670	13670	13670	13670	0
529	20240108	101800	30994220	13670	13670	13670	13670	8
530	20240108	101700	30884860	13670	13670	13670	13670	1
531	20240108	101600	30871190	13670	13670	13670	13670	0
532	20240108	101500	30871190	13670	13670	13670	13670	0
533	20240108	101400	30871190	13670	13670	13670	13670	1
534	20240108	101300	30857520	13670	13670	13670	13670	1
535	20240108	101200	30843850	13670	13670	13670	13670	1
536	20240108	101100	30830180	13670	13670	13670	13670	1
537	20240108	101000	30816510	13670	13670	13670	13670	0
538	20240108	100900	30816510	13670	13670	13670	13670	0
539	20240108	100800	30816510	13670	13670	13670	13670	0
540	20240108	100700	30816510	13670	13670	13670	13670	0
541	20240108	100600	30816510	13670	13670	13670	13670	3
542	20240108	100500	30775500	13650	13650	13650	13650	0
543	20240108	100400	30775500	13650	13680	13680	13650	1000
544	20240108	100300	17116210	13690	13690	13690	13690	0
545	20240108	100200	17116210	13690	13690	13690	13690	0
546	20240108	100100	17116210	13690	13690	13690	13690	0
547	20240108	100000	17116210	13690	13690	13690	13690	1
548	20240108	095900	17102520	13690	13690	13690	13690	2
549	20240108	095800	17075140	13690	13690	13690	13690	0
550	20240108	095700	17075140	13690	13690	13690	13690	0
551	20240108	095600	17075140	13690	13690	13690	13690	3
552	20240108	095500	17034070	13670	13670	13670	13670	60
553	20240108	095400	16213870	13670	13680	13680	13670	20
554	20240108	095300	15940380	13710	13710	13710	13710	0
555	20240108	095200	15940380	13710	13710	13710	13710	7
556	20240108	095100	15844410	13740	13740	13740	13740	0
557	20240108	095000	15844410	13740	13740	13740	13740	0
558	20240108	094900	15844410	13740	13740	13740	13740	0
559	20240108	094800	15844410	13740	13740	13740	13740	0
560	20240108	094700	15844410	13740	13740	13740	13740	0
561	20240108	094600	15844410	13740	13740	13740	13740	0
562	20240108	094500	15844410	13740	13740	13740	13740	0
563	20240108	094400	15844410	13740	13740	13740	13740	0
564	20240108	094300	15844410	13740	13740	13740	13740	0
565	20240108	094200	15844410	13740	13740	13740	13740	0
566	20240108	094100	15844410	13740	13740	13740	13740	0
567	20240108	094000	15844410	13740	13740	13740	13740	0
568	20240108	093900	15844410	13740	13740	13740	13740	0
569	20240108	093800	15844410	13740	13740	13740	13740	0
570	20240108	093700	15844410	13740	13740	13740	13740	5
571	20240108	093600	15775710	13740	13740	13740	13740	0
572	20240108	093500	15775710	13740	13740	13740	13740	1
573	20240108	093400	15761970	13730	13730	13730	13730	0
574	20240108	093300	15761970	13730	13730	13730	13730	1
575	20240108	093200	15748240	13740	13740	13740	13740	0
576	20240108	093100	15748240	13740	13740	13740	13740	1
577	20240108	093000	15734500	13760	13750	13760	13750	7
578	20240108	092900	15638230	13750	13650	13750	13650	214
579	20240108	092800	12712950	13660	13660	13660	13660	20
580	20240108	092700	12439750	13670	13680	13680	13670	12
581	20240108	092600	12275690	13680	13680	13680	13680	9
582	20240108	092500	12152570	13750	13750	13750	13750	0
583	20240108	092400	12152570	13750	13750	13750	13750	1
584	20240108	092300	12138820	13760	13760	13760	13760	0
585	20240108	092200	12138820	13760	13760	13760	13760	0
586	20240108	092100	12138820	13760	13760	13760	13760	0
587	20240108	092000	12138820	13760	13760	13760	13760	0
588	20240108	091900	12138820	13760	13760	13760	13760	0
589	20240108	091800	12138820	13760	13760	13760	13760	300
590	20240108	091700	8010820	13760	13760	13760	13760	0
591	20240108	091600	8010820	13760	13760	13760	13760	0
592	20240108	091500	8010820	13760	13710	13760	13710	30
593	20240108	091400	7599220	13640	13640	13640	13640	5
594	20240108	091300	7531020	13650	13650	13650	13650	0
595	20240108	091200	7531020	13650	13650	13650	13650	0
596	20240108	091100	7531020	13650	13650	13650	13650	0
597	20240108	091000	7531020	13650	13670	13670	13650	30
598	20240108	090900	7121240	13670	13670	13670	13670	0
599	20240108	090800	7121240	13670	13670	13670	13670	0
600	20240108	090700	7121240	13670	13670	13670	13670	0
601	20240108	090600	7121240	13670	13760	13760	13670	2
602	20240108	090500	7093810	13660	13660	13660	13660	0
603	20240108	090400	7093810	13660	13660	13660	13660	0
604	20240108	090300	7093810	13660	13660	13660	13660	0
605	20240108	090200	7093810	13660	13810	13810	13660	11
606	20240108	090100	6943400	13640	13700	13700	13570	101
607	20240108	090000	5566400	13850	13930	13930	13850	400