KissMeData/066620/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	194500	89065300	13640	13640	13640	13640	82
3	20240117	194400	89065300	13640	13640	13640	13640	0
4	20240117	194300	89065300	13640	13640	13640	13640	0
5	20240117	194200	89065300	13640	13640	13640	13640	0
6	20240117	194100	89065300	13640	13640	13640	13640	0
7	20240117	194000	89065300	13640	13640	13640	13640	0
8	20240117	193900	89065300	13640	13640	13640	13640	0
9	20240117	193800	89065300	13640	13640	13640	13640	0
10	20240117	193700	89065300	13640	13640	13640	13640	0
11	20240117	193600	89065300	13640	13640	13640	13640	0
12	20240117	193500	89065300	13640	13640	13640	13640	0
13	20240117	193400	89065300	13640	13640	13640	13640	0
14	20240117	193300	89065300	13640	13640	13640	13640	0
15	20240117	193200	89065300	13640	13640	13640	13640	0
16	20240117	193100	89065300	13640	13640	13640	13640	0
17	20240117	193000	89065300	13640	13640	13640	13640	0
18	20240117	192900	89065300	13640	13640	13640	13640	0
19	20240117	192800	89065300	13640	13640	13640	13640	0
20	20240117	192700	89065300	13640	13640	13640	13640	0
21	20240117	192600	89065300	13640	13640	13640	13640	0
22	20240117	192500	89065300	13640	13640	13640	13640	0
23	20240117	192400	89065300	13640	13640	13640	13640	0
24	20240117	192300	89065300	13640	13640	13640	13640	0
25	20240117	192200	89065300	13640	13640	13640	13640	0
26	20240117	192100	89065300	13640	13640	13640	13640	0
27	20240117	192000	89065300	13640	13640	13640	13640	0
28	20240117	191900	89065300	13640	13640	13640	13640	0
29	20240117	191800	89065300	13640	13640	13640	13640	0
30	20240117	191700	89065300	13640	13640	13640	13640	0
31	20240117	191600	89065300	13640	13640	13640	13640	0
32	20240117	191500	89065300	13640	13640	13640	13640	82
33	20240117	191400	89065300	13640	13640	13640	13640	0
34	20240117	191300	89065300	13640	13640	13640	13640	0
35	20240117	191200	89065300	13640	13640	13640	13640	0
36	20240117	191100	89065300	13640	13640	13640	13640	0
37	20240117	191000	89065300	13640	13640	13640	13640	0
38	20240117	190900	89065300	13640	13640	13640	13640	0
39	20240117	190800	89065300	13640	13640	13640	13640	0
40	20240117	190700	89065300	13640	13640	13640	13640	0
41	20240117	190600	89065300	13640	13640	13640	13640	0
42	20240117	190500	89065300	13640	13640	13640	13640	0
43	20240117	190400	89065300	13640	13640	13640	13640	0
44	20240117	190300	89065300	13640	13640	13640	13640	0
45	20240117	190200	89065300	13640	13640	13640	13640	0
46	20240117	190100	89065300	13640	13640	13640	13640	0
47	20240117	190000	89065300	13640	13640	13640	13640	0
48	20240117	185900	89065300	13640	13640	13640	13640	0
49	20240117	185800	89065300	13640	13640	13640	13640	0
50	20240117	185700	89065300	13640	13640	13640	13640	0
51	20240117	185600	89065300	13640	13640	13640	13640	0
52	20240117	185500	89065300	13640	13640	13640	13640	0
53	20240117	185400	89065300	13640	13640	13640	13640	0
54	20240117	185300	89065300	13640	13640	13640	13640	0
55	20240117	185200	89065300	13640	13640	13640	13640	0
56	20240117	185100	89065300	13640	13640	13640	13640	0
57	20240117	185000	89065300	13640	13640	13640	13640	0
58	20240117	184900	89065300	13640	13640	13640	13640	0
59	20240117	184800	89065300	13640	13640	13640	13640	0
60	20240117	184700	89065300	13640	13640	13640	13640	0
61	20240117	184600	89065300	13640	13640	13640	13640	0
62	20240117	184500	89065300	13640	13640	13640	13640	82
63	20240117	184400	89065300	13640	13640	13640	13640	0
64	20240117	184300	89065300	13640	13640	13640	13640	0
65	20240117	184200	89065300	13640	13640	13640	13640	0
66	20240117	184100	89065300	13640	13640	13640	13640	0
67	20240117	184000	89065300	13640	13640	13640	13640	0
68	20240117	183900	89065300	13640	13640	13640	13640	0
69	20240117	183800	89065300	13640	13640	13640	13640	0
70	20240117	183700	89065300	13640	13640	13640	13640	0
71	20240117	183600	89065300	13640	13640	13640	13640	0
72	20240117	183500	89065300	13640	13640	13640	13640	0
73	20240117	183400	89065300	13640	13640	13640	13640	0
74	20240117	183300	89065300	13640	13640	13640	13640	0
75	20240117	183200	89065300	13640	13640	13640	13640	0
76	20240117	183100	89065300	13640	13640	13640	13640	0
77	20240117	183000	89065300	13640	13640	13640	13640	0
78	20240117	182900	89065300	13640	13640	13640	13640	0
79	20240117	182800	89065300	13640	13640	13640	13640	0
80	20240117	182700	89065300	13640	13640	13640	13640	0
81	20240117	182600	89065300	13640	13640	13640	13640	0
82	20240117	182500	89065300	13640	13640	13640	13640	0
83	20240117	182400	89065300	13640	13640	13640	13640	0
84	20240117	182300	89065300	13640	13640	13640	13640	0
85	20240117	182200	89065300	13640	13640	13640	13640	0
86	20240117	182100	89065300	13640	13640	13640	13640	0
87	20240117	182000	89065300	13640	13640	13640	13640	0
88	20240117	181900	89065300	13640	13640	13640	13640	0
89	20240117	181800	89065300	13640	13640	13640	13640	0
90	20240117	181700	89065300	13640	13640	13640	13640	0
91	20240117	181600	89065300	13640	13640	13640	13640	0
92	20240117	181500	89065300	13640	13640	13640	13640	82
93	20240117	181400	89065300	13640	13640	13640	13640	0
94	20240117	181300	89065300	13640	13640	13640	13640	0
95	20240117	181200	89065300	13640	13640	13640	13640	0
96	20240117	181100	89065300	13640	13640	13640	13640	0
97	20240117	181000	89065300	13640	13640	13640	13640	0
98	20240117	180900	89065300	13640	13640	13640	13640	0
99	20240117	180800	89065300	13640	13640	13640	13640	0
100	20240117	180700	89065300	13640	13640	13640	13640	0
101	20240117	180600	89065300	13640	13640	13640	13640	0
102	20240117	180500	89065300	13640	13640	13640	13640	0
103	20240117	180400	89065300	13640	13640	13640	13640	0
104	20240117	180300	89065300	13640	13640	13640	13640	0
105	20240117	180200	89065300	13640	13640	13640	13640	0
106	20240117	180100	89065300	13640	13640	13640	13640	0
107	20240117	180000	89065300	13640	13640	13640	13640	0
108	20240117	175900	89065300	13640	13640	13640	13640	0
109	20240117	175800	89065300	13640	13640	13640	13640	0
110	20240117	175700	89065300	13640	13640	13640	13640	0
111	20240117	175600	89065300	13640	13640	13640	13640	0
112	20240117	175500	89065300	13640	13640	13640	13640	0
113	20240117	175400	89065300	13640	13640	13640	13640	0
114	20240117	175300	89065300	13640	13640	13640	13640	0
115	20240117	175200	89065300	13640	13640	13640	13640	0
116	20240117	175100	89065300	13640	13640	13640	13640	0
117	20240117	175000	89065300	13640	13640	13640	13640	0
118	20240117	174900	89065300	13640	13640	13640	13640	0
119	20240117	174800	89065300	13640	13640	13640	13640	0
120	20240117	174700	89065300	13640	13640	13640	13640	0
121	20240117	174600	89065300	13640	13640	13640	13640	0
122	20240117	174500	89065300	13640	13640	13640	13640	82
123	20240117	174400	89065300	13640	13640	13640	13640	0
124	20240117	174300	89065300	13640	13640	13640	13640	0
125	20240117	174200	89065300	13640	13640	13640	13640	0
126	20240117	174100	89065300	13640	13640	13640	13640	0
127	20240117	174000	89065300	13640	13640	13640	13640	0
128	20240117	173900	89065300	13640	13640	13640	13640	0
129	20240117	173800	89065300	13640	13640	13640	13640	0
130	20240117	173700	89065300	13640	13640	13640	13640	0
131	20240117	173600	89065300	13640	13640	13640	13640	0
132	20240117	173500	89065300	13640	13640	13640	13640	0
133	20240117	173400	89065300	13640	13640	13640	13640	0
134	20240117	173300	89065300	13640	13640	13640	13640	0
135	20240117	173200	89065300	13640	13640	13640	13640	0
136	20240117	173100	89065300	13640	13640	13640	13640	0
137	20240117	173000	89065300	13640	13640	13640	13640	0
138	20240117	172900	89065300	13640	13640	13640	13640	0
139	20240117	172800	89065300	13640	13640	13640	13640	0
140	20240117	172700	89065300	13640	13640	13640	13640	0
141	20240117	172600	89065300	13640	13640	13640	13640	0
142	20240117	172500	89065300	13640	13640	13640	13640	0
143	20240117	172400	89065300	13640	13640	13640	13640	0
144	20240117	172300	89065300	13640	13640	13640	13640	0
145	20240117	172200	89065300	13640	13640	13640	13640	0
146	20240117	172100	89065300	13640	13640	13640	13640	0
147	20240117	172000	89065300	13640	13640	13640	13640	0
148	20240117	171900	89065300	13640	13640	13640	13640	0
149	20240117	171800	89065300	13640	13640	13640	13640	0
150	20240117	171700	89065300	13640	13640	13640	13640	0
151	20240117	171600	89065300	13640	13640	13640	13640	0
152	20240117	171500	89065300	13640	13640	13640	13640	82
153	20240117	171400	89065300	13640	13640	13640	13640	0
154	20240117	171300	89065300	13640	13640	13640	13640	0
155	20240117	171200	89065300	13640	13640	13640	13640	0
156	20240117	171100	89065300	13640	13640	13640	13640	0
157	20240117	171000	89065300	13640	13640	13640	13640	0
158	20240117	170900	89065300	13640	13640	13640	13640	0
159	20240117	170800	89065300	13640	13640	13640	13640	0
160	20240117	170700	89065300	13640	13640	13640	13640	0
161	20240117	170600	89065300	13640	13640	13640	13640	0
162	20240117	170500	89065300	13640	13640	13640	13640	0
163	20240117	170400	89065300	13640	13640	13640	13640	0
164	20240117	170300	89065300	13640	13640	13640	13640	0
165	20240117	170200	89065300	13640	13640	13640	13640	0
166	20240117	170100	89065300	13640	13640	13640	13640	0
167	20240117	170000	89065300	13640	13640	13640	13640	0
168	20240117	165900	89065300	13640	13640	13640	13640	0
169	20240117	165800	89065300	13640	13640	13640	13640	0
170	20240117	165700	89065300	13640	13640	13640	13640	0
171	20240117	165600	89065300	13640	13640	13640	13640	0
172	20240117	165500	89065300	13640	13640	13640	13640	0
173	20240117	165400	89065300	13640	13640	13640	13640	0
174	20240117	165300	89065300	13640	13640	13640	13640	0
175	20240117	165200	89065300	13640	13640	13640	13640	0
176	20240117	165100	89065300	13640	13640	13640	13640	0
177	20240117	165000	89065300	13640	13640	13640	13640	0
178	20240117	164900	89065300	13640	13640	13640	13640	0
179	20240117	164800	89065300	13640	13640	13640	13640	0
180	20240117	164700	89065300	13640	13640	13640	13640	0
181	20240117	164600	89065300	13640	13640	13640	13640	0
182	20240117	164500	89065300	13640	13640	13640	13640	82
183	20240117	164400	89065300	13640	13640	13640	13640	0
184	20240117	164300	89065300	13640	13640	13640	13640	0
185	20240117	164200	89065300	13640	13640	13640	13640	0
186	20240117	164100	89065300	13640	13640	13640	13640	0
187	20240117	164000	89065300	13640	13640	13640	13640	0
188	20240117	163900	89065300	13640	13640	13640	13640	0
189	20240117	163800	89065300	13640	13640	13640	13640	0
190	20240117	163700	89065300	13640	13640	13640	13640	0
191	20240117	163600	89065300	13640	13640	13640	13640	0
192	20240117	163500	89065300	13640	13640	13640	13640	0
193	20240117	163400	89065300	13640	13640	13640	13640	0
194	20240117	163300	89065300	13640	13640	13640	13640	0
195	20240117	163200	89065300	13640	13640	13640	13640	0
196	20240117	163100	89065300	13640	13640	13640	13640	0
197	20240117	163000	89065300	13640	13640	13640	13640	0
198	20240117	162900	89065300	13640	13640	13640	13640	0
199	20240117	162800	89065300	13640	13640	13640	13640	0
200	20240117	162700	89065300	13640	13640	13640	13640	0
201	20240117	162600	89065300	13640	13640	13640	13640	0
202	20240117	162500	89065300	13640	13640	13640	13640	0
203	20240117	162400	89065300	13640	13640	13640	13640	0
204	20240117	162300	89065300	13640	13640	13640	13640	0
205	20240117	162200	89065300	13640	13640	13640	13640	0
206	20240117	162100	89065300	13640	13640	13640	13640	0
207	20240117	162000	89065300	13640	13640	13640	13640	0
208	20240117	161900	89065300	13640	13640	13640	13640	0
209	20240117	161800	89065300	13640	13640	13640	13640	0
210	20240117	161700	89065300	13640	13640	13640	13640	0
211	20240117	161600	89065300	13640	13640	13640	13640	0
212	20240117	161500	89065300	13640	13640	13640	13640	82
213	20240117	161400	89065300	13640	13640	13640	13640	0
214	20240117	161300	89065300	13640	13640	13640	13640	0
215	20240117	161200	89065300	13640	13640	13640	13640	0
216	20240117	161100	89065300	13640	13640	13640	13640	0
217	20240117	161000	89065300	13640	13640	13640	13640	0
218	20240117	160900	89065300	13640	13640	13640	13640	0
219	20240117	160800	89065300	13640	13640	13640	13640	0
220	20240117	160700	89065300	13640	13640	13640	13640	0
221	20240117	160600	89065300	13640	13640	13640	13640	0
222	20240117	160500	89065300	13640	13640	13640	13640	0
223	20240117	160400	89065300	13640	13640	13640	13640	0
224	20240117	160300	89065300	13640	13640	13640	13640	0
225	20240117	160200	89065300	13640	13640	13640	13640	0
226	20240117	160100	89065300	13640	13640	13640	13640	0
227	20240117	160000	89065300	13640	13640	13640	13640	0
228	20240117	155900	89065300	13640	13640	13640	13640	0
229	20240117	155800	89065300	13640	13640	13640	13640	0
230	20240117	155700	89065300	13640	13640	13640	13640	0
231	20240117	155600	89065300	13640	13640	13640	13640	0
232	20240117	155500	89065300	13640	13640	13640	13640	0
233	20240117	155400	89065300	13640	13640	13640	13640	0
234	20240117	155300	89065300	13640	13640	13640	13640	0
235	20240117	155200	89065300	13640	13640	13640	13640	0
236	20240117	155100	89065300	13640	13640	13640	13640	0
237	20240117	155000	89065300	13640	13640	13640	13640	0
238	20240117	154900	89065300	13640	13640	13640	13640	0
239	20240117	154800	89065300	13640	13640	13640	13640	0
240	20240117	154700	89065300	13640	13640	13640	13640	0
241	20240117	154600	89065300	13640	13640	13640	13640	0
242	20240117	154500	89065300	13640	13640	13640	13640	82
243	20240117	154400	89065300	13640	13640	13640	13640	0
244	20240117	154300	89065300	13640	13640	13640	13640	0
245	20240117	154200	89065300	13640	13640	13640	13640	0
246	20240117	154100	89065300	13640	13640	13640	13640	0
247	20240117	154000	89065300	13640	13640	13640	13640	0
248	20240117	153900	89065300	13640	13640	13640	13640	0
249	20240117	153800	89065300	13640	13640	13640	13640	0
250	20240117	153700	89065300	13640	13640	13640	13640	0
251	20240117	153600	89065300	13640	13640	13640	13640	0
252	20240117	153500	89065300	13640	13640	13640	13640	0
253	20240117	153400	89065300	13640	13640	13640	13640	0
254	20240117	153300	89065300	13640	13640	13640	13640	0
255	20240117	153200	89065300	13640	13640	13640	13640	0
256	20240117	153100	89065300	13640	13640	13640	13640	0
257	20240117	153000	89065300	13640	13640	13640	13640	82
258	20240117	152900	87946820	13630	13630	13630	13630	0
259	20240117	152800	87946820	13630	13630	13630	13630	0
260	20240117	152700	87946820	13630	13630	13630	13630	0
261	20240117	152600	87946820	13630	13630	13630	13630	0
262	20240117	152500	87946820	13630	13630	13630	13630	0
263	20240117	152400	87946820	13630	13630	13630	13630	0
264	20240117	152300	87946820	13630	13630	13630	13630	0
265	20240117	152200	87946820	13630	13630	13630	13630	0
266	20240117	152100	87946820	13630	13630	13630	13630	0
267	20240117	152000	87946820	13630	13630	13630	13630	0
268	20240117	151900	87946820	13630	13630	13630	13630	0
269	20240117	151800	87946820	13630	13630	13630	13630	1
270	20240117	151700	87933190	13630	13630	13630	13630	28
271	20240117	151600	87551550	13640	13640	13640	13640	0
272	20240117	151500	87551550	13640	13640	13640	13640	0
273	20240117	151400	87551550	13640	13640	13640	13640	0
274	20240117	151300	87551550	13640	13640	13640	13640	0
275	20240117	151200	87551550	13640	13640	13640	13640	0
276	20240117	151100	87551550	13640	13640	13640	13640	3
277	20240117	151000	87510630	13630	13630	13630	13630	0
278	20240117	150900	87510630	13630	13630	13630	13630	3
279	20240117	150800	87469740	13630	13630	13630	13630	0
280	20240117	150700	87469740	13630	13630	13630	13630	0
281	20240117	150600	87469740	13630	13630	13630	13630	0
282	20240117	150500	87469740	13630	13630	13630	13630	0
283	20240117	150400	87469740	13630	13630	13630	13630	0
284	20240117	150300	87469740	13630	13630	13630	13630	0
285	20240117	150200	87469740	13630	13630	13630	13630	0
286	20240117	150100	87469740	13630	13630	13630	13630	0
287	20240117	150000	87469740	13630	13630	13630	13630	0
288	20240117	145900	87469740	13630	13630	13630	13630	0
289	20240117	145800	87469740	13630	13630	13630	13630	0
290	20240117	145700	87469740	13630	13630	13630	13630	0
291	20240117	145600	87469740	13630	13630	13630	13630	0
292	20240117	145500	87469740	13630	13630	13630	13630	0
293	20240117	145400	87469740	13630	13630	13630	13630	0
294	20240117	145300	87469740	13630	13630	13630	13630	0
295	20240117	145200	87469740	13630	13630	13630	13630	0
296	20240117	145100	87469740	13630	13630	13630	13630	0
297	20240117	145000	87469740	13630	13630	13630	13630	0
298	20240117	144900	87469740	13630	13630	13630	13630	52
299	20240117	144800	86760980	13640	13640	13640	13640	0
300	20240117	144700	86760980	13640	13640	13640	13640	0
301	20240117	144600	86760980	13640	13640	13640	13640	1
302	20240117	144500	86747340	13640	13640	13640	13640	0
303	20240117	144400	86747340	13640	13640	13640	13640	109
304	20240117	144300	85260580	13650	13650	13650	13650	0
305	20240117	144200	85260580	13650	13650	13650	13650	0
306	20240117	144100	85260580	13650	13650	13650	13650	0
307	20240117	144000	85260580	13650	13650	13650	13650	3
308	20240117	143900	85219630	13640	13640	13640	13640	0
309	20240117	143800	85219630	13640	13640	13640	13640	0
310	20240117	143700	85219630	13640	13640	13640	13640	3
311	20240117	143600	85178710	13640	13640	13640	13640	0
312	20240117	143500	85178710	13640	13640	13640	13640	0
313	20240117	143400	85178710	13640	13640	13640	13640	0
314	20240117	143300	85178710	13640	13640	13640	13640	0
315	20240117	143200	85178710	13640	13640	13640	13640	0
316	20240117	143100	85178710	13640	13640	13640	13640	10
317	20240117	143000	85042310	13630	13630	13630	13630	0
318	20240117	142900	85042310	13630	13640	13640	13630	235
319	20240117	142800	81838250	13680	13680	13680	13680	1
320	20240117	142700	81824570	13680	13680	13680	13680	7
321	20240117	142600	81728810	13630	13630	13630	13630	10
322	20240117	142500	81592510	13630	13630	13630	13630	0
323	20240117	142400	81592510	13630	13630	13630	13630	0
324	20240117	142300	81592510	13630	13630	13630	13630	0
325	20240117	142200	81592510	13630	13630	13630	13630	0
326	20240117	142100	81592510	13630	13630	13630	13630	0
327	20240117	142000	81592510	13630	13630	13630	13630	0
328	20240117	141900	81592510	13630	13630	13630	13630	0
329	20240117	141800	81592510	13630	13630	13630	13630	0
330	20240117	141700	81592510	13630	13630	13630	13630	3
331	20240117	141600	81551620	13670	13670	13670	13670	0
332	20240117	141500	81551620	13670	13680	13680	13670	3
333	20240117	141400	81510600	13680	13680	13680	13680	0
334	20240117	141300	81510600	13680	13680	13680	13680	0
335	20240117	141200	81510600	13680	13680	13680	13680	0
336	20240117	141100	81510600	13680	13680	13680	13680	1
337	20240117	141000	81496920	13630	13630	13630	13630	1
338	20240117	140900	81483290	13640	13640	13640	13640	0
339	20240117	140800	81483290	13640	13640	13640	13640	0
340	20240117	140700	81483290	13640	13640	13640	13640	7
341	20240117	140600	81387810	13640	13640	13640	13640	0
342	20240117	140500	81387810	13640	13640	13640	13640	0
343	20240117	140400	81387810	13640	13640	13640	13640	0
344	20240117	140300	81387810	13640	13640	13640	13640	0
345	20240117	140200	81387810	13640	13640	13640	13640	0
346	20240117	140100	81387810	13640	13640	13640	13640	0
347	20240117	140000	81387810	13640	13640	13640	13640	0
348	20240117	135900	81387810	13640	13640	13640	13640	0
349	20240117	135800	81387810	13640	13640	13640	13640	3
350	20240117	135700	81346890	13640	13640	13640	13640	5
351	20240117	135600	81278690	13640	13640	13640	13640	0
352	20240117	135500	81278690	13640	13640	13640	13640	0
353	20240117	135400	81278690	13640	13640	13640	13640	2
354	20240117	135300	81251410	13630	13630	13630	13630	0
355	20240117	135200	81251410	13630	13630	13630	13630	0
356	20240117	135100	81251410	13630	13630	13630	13630	1
357	20240117	135000	81237780	13620	13620	13620	13620	25
358	20240117	134900	80897280	13630	13630	13630	13630	0
359	20240117	134800	80897280	13630	13620	13630	13620	31
360	20240117	134700	80474950	13620	13620	13620	13620	0
361	20240117	134600	80474950	13620	13620	13620	13620	0
362	20240117	134500	80474950	13620	13620	13620	13620	20
363	20240117	134400	80202550	13630	13630	13630	13630	20
364	20240117	134300	79929950	13630	13630	13630	13630	5
365	20240117	134200	79861800	13620	13620	13620	13620	0
366	20240117	134100	79861800	13620	13620	13620	13620	50
367	20240117	134000	79180800	13630	13630	13630	13630	0
368	20240117	133900	79180800	13630	13630	13630	13630	0
369	20240117	133800	79180800	13630	13630	13630	13630	0
370	20240117	133700	79180800	13630	13630	13630	13630	23
371	20240117	133600	78867310	13650	13650	13650	13650	0
372	20240117	133500	78867310	13650	13650	13650	13650	0
373	20240117	133400	78867310	13650	13650	13650	13650	1
374	20240117	133300	78853660	13640	13640	13640	13640	0
375	20240117	133200	78853660	13640	13640	13640	13640	0
376	20240117	133100	78853660	13640	13640	13640	13640	1
377	20240117	133000	78840020	13640	13640	13640	13640	1
378	20240117	132900	78826380	13640	13640	13640	13640	20
379	20240117	132800	78553580	13650	13650	13650	13650	0
380	20240117	132700	78553580	13650	13650	13650	13650	0
381	20240117	132600	78553580	13650	13650	13650	13650	0
382	20240117	132500	78553580	13650	13650	13650	13650	11
383	20240117	132400	78403430	13650	13650	13650	13650	0
384	20240117	132300	78403430	13650	13650	13650	13650	0
385	20240117	132200	78403430	13650	13650	13650	13650	0
386	20240117	132100	78403430	13650	13650	13650	13650	0
387	20240117	132000	78403430	13650	13650	13650	13650	0
388	20240117	131900	78403430	13650	13650	13650	13650	0
389	20240117	131800	78403430	13650	13650	13650	13650	0
390	20240117	131700	78403430	13650	13650	13650	13650	0
391	20240117	131600	78403430	13650	13650	13650	13650	0
392	20240117	131500	78403430	13650	13650	13650	13650	1
393	20240117	131400	78389780	13640	13640	13640	13640	0
394	20240117	131300	78389780	13640	13640	13640	13640	0
395	20240117	131200	78389780	13640	13640	13640	13640	0
396	20240117	131100	78389780	13640	13640	13640	13640	0
397	20240117	131000	78389780	13640	13640	13640	13640	0
398	20240117	130900	78389780	13640	13640	13640	13640	0
399	20240117	130800	78389780	13640	13640	13640	13640	0
400	20240117	130700	78389780	13640	13640	13640	13640	0
401	20240117	130600	78389780	13640	13660	13660	13640	3
402	20240117	130500	78348830	13620	13620	13620	13620	0
403	20240117	130400	78348830	13620	13620	13620	13620	0
404	20240117	130300	78348830	13620	13620	13620	13620	0
405	20240117	130200	78348830	13620	13630	13630	13620	291
406	20240117	130100	74384140	13690	13690	13690	13690	0
407	20240117	130000	74384140	13690	13690	13690	13690	1
408	20240117	125900	74370450	13690	13630	13690	13630	40
409	20240117	125800	73825190	13680	13680	13680	13680	0
410	20240117	125700	73825190	13680	13680	13680	13680	0
411	20240117	125600	73825190	13680	13680	13680	13680	0
412	20240117	125500	73825190	13680	13680	13680	13680	0
413	20240117	125400	73825190	13680	13680	13680	13680	5
414	20240117	125300	73756790	13680	13680	13680	13680	0
415	20240117	125200	73756790	13680	13670	13690	13670	6
416	20240117	125100	73674710	13670	13670	13670	13670	0
417	20240117	125000	73674710	13670	13670	13670	13670	0
418	20240117	124900	73674710	13670	13670	13670	13670	0
419	20240117	124800	73674710	13670	13670	13670	13670	0
420	20240117	124700	73674710	13670	13670	13670	13670	0
421	20240117	124600	73674710	13670	13670	13670	13670	0
422	20240117	124500	73674710	13670	13670	13670	13670	0
423	20240117	124400	73674710	13670	13670	13670	13670	0
424	20240117	124300	73674710	13670	13670	13670	13670	10
425	20240117	124200	73538010	13670	13670	13670	13670	0
426	20240117	124100	73538010	13670	13670	13670	13670	0
427	20240117	124000	73538010	13670	13670	13670	13670	0
428	20240117	123900	73538010	13670	13670	13670	13670	0
429	20240117	123800	73538010	13670	13670	13670	13670	0
430	20240117	123700	73538010	13670	13650	13670	13650	39
431	20240117	123600	73005620	13620	13620	13620	13620	0
432	20240117	123500	73005620	13620	13620	13620	13620	0
433	20240117	123400	73005620	13620	13620	13620	13620	0
434	20240117	123300	73005620	13620	13620	13620	13620	0
435	20240117	123200	73005620	13620	13620	13620	13620	0
436	20240117	123100	73005620	13620	13630	13630	13620	8
437	20240117	123000	72896650	13650	13650	13650	13650	1
438	20240117	122900	72883000	13650	13650	13650	13650	1
439	20240117	122800	72869350	13630	13630	13640	13630	5
440	20240117	122700	72801170	13630	13630	13630	13630	0
441	20240117	122600	72801170	13630	13630	13630	13630	0
442	20240117	122500	72801170	13630	13630	13630	13630	0
443	20240117	122400	72801170	13630	13630	13630	13630	0
444	20240117	122300	72801170	13630	13630	13630	13630	0
445	20240117	122200	72801170	13630	13630	13630	13630	0
446	20240117	122100	72801170	13630	13630	13630	13630	0
447	20240117	122000	72801170	13630	13630	13630	13630	0
448	20240117	121900	72801170	13630	13630	13630	13630	0
449	20240117	121800	72801170	13630	13630	13630	13630	100
450	20240117	121700	71438170	13630	13630	13630	13630	0
451	20240117	121600	71438170	13630	13630	13630	13630	0
452	20240117	121500	71438170	13630	13630	13630	13630	162
453	20240117	121400	69230110	13650	13650	13650	13650	21
454	20240117	121300	68943460	13650	13650	13650	13650	146
455	20240117	121200	66950560	13640	13640	13640	13640	0
456	20240117	121100	66950560	13640	13640	13640	13640	2
457	20240117	121000	66923280	13640	13640	13640	13640	8
458	20240117	120900	66814160	13650	13650	13650	13650	0
459	20240117	120800	66814160	13650	13670	13670	13640	2355
460	20240117	120700	34678520	13670	13670	13670	13670	0
461	20240117	120600	34678520	13670	13670	13670	13670	0
462	20240117	120500	34678520	13670	13670	13670	13670	0
463	20240117	120400	34678520	13670	13670	13670	13670	0
464	20240117	120300	34678520	13670	13670	13670	13670	0
465	20240117	120200	34678520	13670	13670	13670	13670	0
466	20240117	120100	34678520	13670	13670	13670	13670	0
467	20240117	120000	34678520	13670	13670	13670	13670	0
468	20240117	115900	34678520	13670	13670	13670	13670	0
469	20240117	115800	34678520	13670	13670	13670	13670	0
470	20240117	115700	34678520	13670	13670	13670	13670	0
471	20240117	115600	34678520	13670	13670	13670	13670	0
472	20240117	115500	34678520	13670	13670	13670	13670	1
473	20240117	115400	34664850	13800	13800	13800	13800	0
474	20240117	115300	34664850	13800	13800	13800	13800	0
475	20240117	115200	34664850	13800	13800	13800	13800	0
476	20240117	115100	34664850	13800	13800	13800	13800	0
477	20240117	115000	34664850	13800	13800	13800	13800	0
478	20240117	114900	34664850	13800	13800	13800	13800	0
479	20240117	114800	34664850	13800	13800	13800	13800	0
480	20240117	114700	34664850	13800	13800	13800	13800	0
481	20240117	114600	34664850	13800	13800	13800	13800	0
482	20240117	114500	34664850	13800	13800	13800	13800	0
483	20240117	114400	34664850	13800	13800	13800	13800	2
484	20240117	114300	34637250	13800	13800	13800	13800	0
485	20240117	114200	34637250	13800	13800	13800	13800	0
486	20240117	114100	34637250	13800	13800	13800	13800	0
487	20240117	114000	34637250	13800	13800	13800	13800	0
488	20240117	113900	34637250	13800	13800	13800	13800	0
489	20240117	113800	34637250	13800	13800	13800	13800	0
490	20240117	113700	34637250	13800	13800	13800	13800	0
491	20240117	113600	34637250	13800	13800	13800	13800	0
492	20240117	113500	34637250	13800	13800	13800	13800	0
493	20240117	113400	34637250	13800	13800	13800	13800	0
494	20240117	113300	34637250	13800	13800	13800	13800	0
495	20240117	113200	34637250	13800	13800	13800	13800	0
496	20240117	113100	34637250	13800	13800	13800	13800	0
497	20240117	113000	34637250	13800	13800	13800	13800	1
498	20240117	112900	34623450	13830	13830	13830	13830	0
499	20240117	112800	34623450	13830	13830	13830	13830	0
500	20240117	112700	34623450	13830	13830	13830	13830	0
501	20240117	112600	34623450	13830	13830	13830	13830	0
502	20240117	112500	34623450	13830	13830	13830	13830	0
503	20240117	112400	34623450	13830	13830	13830	13830	0
504	20240117	112300	34623450	13830	13830	13830	13830	0
505	20240117	112200	34623450	13830	13830	13830	13830	0
506	20240117	112100	34623450	13830	13830	13830	13830	0
507	20240117	112000	34623450	13830	13830	13830	13830	0
508	20240117	111900	34623450	13830	13830	13830	13830	0
509	20240117	111800	34623450	13830	13690	13830	13690	5
510	20240117	111700	34554860	13690	13690	13690	13690	0
511	20240117	111600	34554860	13690	13690	13690	13690	3
512	20240117	111500	34513790	13650	13650	13650	13650	0
513	20240117	111400	34513790	13650	13650	13650	13650	0
514	20240117	111300	34513790	13650	13650	13650	13650	0
515	20240117	111200	34513790	13650	13650	13650	13650	0
516	20240117	111100	34513790	13650	13650	13650	13650	0
517	20240117	111000	34513790	13650	13650	13650	13650	0
518	20240117	110900	34513790	13650	13650	13650	13650	1
519	20240117	110800	34500140	13650	13650	13650	13650	0
520	20240117	110700	34500140	13650	13650	13650	13650	0
521	20240117	110600	34500140	13650	13650	13650	13650	0
522	20240117	110500	34500140	13650	13650	13650	13650	0
523	20240117	110400	34500140	13650	13650	13650	13650	0
524	20240117	110300	34500140	13650	13650	13650	13650	0
525	20240117	110200	34500140	13650	13650	13650	13650	0
526	20240117	110100	34500140	13650	13650	13650	13650	0
527	20240117	110000	34500140	13650	13650	13650	13650	0
528	20240117	105900	34500140	13650	13650	13650	13650	0
529	20240117	105800	34500140	13650	13650	13650	13650	0
530	20240117	105700	34500140	13650	13650	13650	13650	0
531	20240117	105600	34500140	13650	13650	13650	13650	0
532	20240117	105500	34500140	13650	13650	13650	13650	1
533	20240117	105400	34486490	13650	13650	13650	13650	0
534	20240117	105300	34486490	13650	13650	13650	13650	0
535	20240117	105200	34486490	13650	13650	13650	13650	0
536	20240117	105100	34486490	13650	13650	13650	13650	0
537	20240117	105000	34486490	13650	13650	13650	13650	165
538	20240117	104900	32234240	13650	13650	13650	13650	16
539	20240117	104800	32015840	13650	13650	13650	13650	58
540	20240117	104700	31224140	13670	13670	13670	13670	1
541	20240117	104600	31210470	13670	13670	13670	13670	0
542	20240117	104500	31210470	13670	13670	13670	13670	10
543	20240117	104400	31073770	13680	13680	13680	13680	10
544	20240117	104300	30936970	13680	13680	13680	13680	1
545	20240117	104200	30923290	13690	13690	13690	13690	0
546	20240117	104100	30923290	13690	13700	13700	13690	34
547	20240117	104000	30457800	13750	13750	13750	13750	1
548	20240117	103900	30444050	13750	13750	13750	13750	0
549	20240117	103800	30444050	13750	13700	13750	13700	9
550	20240117	103700	30320700	13700	13700	13700	13700	43
551	20240117	103600	29731600	13750	13750	13750	13750	0
552	20240117	103500	29731600	13750	13750	13750	13750	0
553	20240117	103400	29731600	13750	13700	13750	13700	2
554	20240117	103300	29704150	13690	13690	13690	13690	0
555	20240117	103200	29704150	13690	13690	13690	13690	7
556	20240117	103100	29608320	13690	13690	13690	13690	0
557	20240117	103000	29608320	13690	13690	13690	13690	0
558	20240117	102900	29608320	13690	13700	13700	13690	130
559	20240117	102800	27828380	13690	13690	13690	13690	0
560	20240117	102700	27828380	13690	13690	13690	13690	0
561	20240117	102600	27828380	13690	13690	13690	13690	0
562	20240117	102500	27828380	13690	13690	13690	13690	0
563	20240117	102400	27828380	13690	13690	13690	13690	0
564	20240117	102300	27828380	13690	13690	13690	13690	0
565	20240117	102200	27828380	13690	13690	13690	13690	0
566	20240117	102100	27828380	13690	13690	13690	13690	0
567	20240117	102000	27828380	13690	13690	13690	13690	0
568	20240117	101900	27828380	13690	13690	13690	13690	0
569	20240117	101800	27828380	13690	13700	13700	13690	220
570	20240117	101700	24814630	13790	13790	13790	13790	0
571	20240117	101600	24814630	13790	13790	13790	13790	0
572	20240117	101500	24814630	13790	13750	13790	13700	64
573	20240117	101400	23936300	13750	13750	13750	13750	0
574	20240117	101300	23936300	13750	13750	13750	13750	0
575	20240117	101200	23936300	13750	13750	13750	13750	0
576	20240117	101100	23936300	13750	13750	13750	13750	0
577	20240117	101000	23936300	13750	13750	13750	13750	0
578	20240117	100900	23936300	13750	13750	13750	13750	0
579	20240117	100800	23936300	13750	13750	13750	13750	0
580	20240117	100700	23936300	13750	13770	13770	13750	434
581	20240117	100600	17967940	13770	13770	13770	13770	7
582	20240117	100500	17871550	13780	13780	13780	13780	0
583	20240117	100400	17871550	13780	13780	13780	13780	0
584	20240117	100300	17871550	13780	13790	13790	13780	4
585	20240117	100200	17816420	13840	13840	13840	13840	10
586	20240117	100100	17678020	13860	13860	13860	13860	0
587	20240117	100000	17678020	13860	13860	13860	13860	0
588	20240117	095900	17678020	13860	13860	13860	13860	0
589	20240117	095800	17678020	13860	13860	13860	13860	8
590	20240117	095700	17567140	13860	13860	13860	13860	0
591	20240117	095600	17567140	13860	13860	13860	13860	0
592	20240117	095500	17567140	13860	13860	13860	13860	0
593	20240117	095400	17567140	13860	13860	13860	13860	0
594	20240117	095300	17567140	13860	13860	13860	13860	0
595	20240117	095200	17567140	13860	13860	13860	13860	1
596	20240117	095100	17553280	13870	13870	13870	13870	0
597	20240117	095000	17553280	13870	13870	13870	13870	0
598	20240117	094900	17553280	13870	13870	13870	13870	0
599	20240117	094800	17553280	13870	13870	13870	13870	0
600	20240117	094700	17553280	13870	13870	13870	13870	0
601	20240117	094600	17553280	13870	13870	13870	13870	0
602	20240117	094500	17553280	13870	13870	13870	13870	0
603	20240117	094400	17553280	13870	13870	13870	13870	0
604	20240117	094300	17553280	13870	13850	13870	13750	793
605	20240117	094200	6596900	13850	13850	13850	13850	0
606	20240117	094100	6596900	13850	13850	13850	13850	4
607	20240117	094000	6541500	13850	13850	13850	13850	0
608	20240117	093900	6541500	13850	13850	13850	13850	1
609	20240117	093800	6527650	13860	13910	13910	13860	56
610	20240117	093700	5751430	13860	13860	13860	13860	0
611	20240117	093600	5751430	13860	13860	13860	13860	0
612	20240117	093500	5751430	13860	13860	13860	13860	0
613	20240117	093400	5751430	13860	13860	13860	13860	0
614	20240117	093300	5751430	13860	13870	13870	13860	123
615	20240117	093200	4046590	13860	13860	13860	13860	0
616	20240117	093100	4046590	13860	13860	13860	13860	0
617	20240117	093000	4046590	13860	13860	13860	13860	0
618	20240117	092900	4046590	13860	13860	13860	13860	0
619	20240117	092800	4046590	13860	13860	13860	13860	0
620	20240117	092700	4046590	13860	13860	13860	13860	0
621	20240117	092600	4046590	13860	13860	13860	13860	0
622	20240117	092500	4046590	13860	13950	13950	13860	16
623	20240117	092400	3824340	13880	13880	13880	13880	0
624	20240117	092300	3824340	13880	13880	13880	13880	0
625	20240117	092200	3824340	13880	13880	13880	13880	0
626	20240117	092100	3824340	13880	13880	13880	13880	0
627	20240117	092000	3824340	13880	13880	13880	13880	0
628	20240117	091900	3824340	13880	13880	13880	13880	5
629	20240117	091800	3754940	13890	13890	13890	13890	0
630	20240117	091700	3754940	13890	13890	13890	13890	0
631	20240117	091600	3754940	13890	13890	13890	13890	1
632	20240117	091500	3741050	13890	13910	13910	13890	3
633	20240117	091400	3699350	13900	13900	13900	13900	0
634	20240117	091300	3699350	13900	13920	13920	13900	101
635	20240117	091200	2293450	13910	13920	13920	13910	2
636	20240117	091100	2265620	13930	13930	13930	13930	1
637	20240117	091000	2251690	13890	13890	13890	13890	0
638	20240117	090900	2251690	13890	13900	13900	13890	139
639	20240117	090800	319700	13900	13900	13900	13900	0
640	20240117	090700	319700	13900	13900	13900	13900	0
641	20240117	090600	319700	13900	13900	13900	13900	0
642	20240117	090500	319700	13900	13900	13900	13900	0
643	20240117	090400	319700	13900	13900	13900	13900	0
644	20240117	090300	319700	13900	13900	13900	13900	0
645	20240117	090200	319700	13900	13900	13900	13900	0
646	20240117	090100	319700	13900	13900	13900	13900	0
647	20240117	090000	319700	13900	13900	13900	13900	23