KissMeData/019440/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	190500	45566110	13780	13780	13780	13780	130
3	20240111	190400	45566110	13780	13780	13780	13780	0
4	20240111	190300	45566110	13780	13780	13780	13780	0
5	20240111	190200	45566110	13780	13780	13780	13780	0
6	20240111	190100	45566110	13780	13780	13780	13780	0
7	20240111	190000	45566110	13780	13780	13780	13780	0
8	20240111	185900	45566110	13780	13780	13780	13780	0
9	20240111	185800	45566110	13780	13780	13780	13780	0
10	20240111	185700	45566110	13780	13780	13780	13780	0
11	20240111	185600	45566110	13780	13780	13780	13780	0
12	20240111	185500	45566110	13780	13780	13780	13780	0
13	20240111	185400	45566110	13780	13780	13780	13780	0
14	20240111	185300	45566110	13780	13780	13780	13780	0
15	20240111	185200	45566110	13780	13780	13780	13780	0
16	20240111	185100	45566110	13780	13780	13780	13780	0
17	20240111	185000	45566110	13780	13780	13780	13780	0
18	20240111	184900	45566110	13780	13780	13780	13780	0
19	20240111	184800	45566110	13780	13780	13780	13780	0
20	20240111	184700	45566110	13780	13780	13780	13780	0
21	20240111	184600	45566110	13780	13780	13780	13780	0
22	20240111	184500	45566110	13780	13780	13780	13780	0
23	20240111	184400	45566110	13780	13780	13780	13780	0
24	20240111	184300	45566110	13780	13780	13780	13780	0
25	20240111	184200	45566110	13780	13780	13780	13780	0
26	20240111	184100	45566110	13780	13780	13780	13780	0
27	20240111	184000	45566110	13780	13780	13780	13780	0
28	20240111	183900	45566110	13780	13780	13780	13780	0
29	20240111	183800	45566110	13780	13780	13780	13780	0
30	20240111	183700	45566110	13780	13780	13780	13780	0
31	20240111	183600	45566110	13780	13780	13780	13780	0
32	20240111	183500	45566110	13780	13780	13780	13780	130
33	20240111	183400	45566110	13780	13780	13780	13780	0
34	20240111	183300	45566110	13780	13780	13780	13780	0
35	20240111	183200	45566110	13780	13780	13780	13780	0
36	20240111	183100	45566110	13780	13780	13780	13780	0
37	20240111	183000	45566110	13780	13780	13780	13780	0
38	20240111	182900	45566110	13780	13780	13780	13780	0
39	20240111	182800	45566110	13780	13780	13780	13780	0
40	20240111	182700	45566110	13780	13780	13780	13780	0
41	20240111	182600	45566110	13780	13780	13780	13780	0
42	20240111	182500	45566110	13780	13780	13780	13780	0
43	20240111	182400	45566110	13780	13780	13780	13780	0
44	20240111	182300	45566110	13780	13780	13780	13780	0
45	20240111	182200	45566110	13780	13780	13780	13780	0
46	20240111	182100	45566110	13780	13780	13780	13780	0
47	20240111	182000	45566110	13780	13780	13780	13780	0
48	20240111	181900	45566110	13780	13780	13780	13780	0
49	20240111	181800	45566110	13780	13780	13780	13780	0
50	20240111	181700	45566110	13780	13780	13780	13780	0
51	20240111	181600	45566110	13780	13780	13780	13780	0
52	20240111	181500	45566110	13780	13780	13780	13780	0
53	20240111	181400	45566110	13780	13780	13780	13780	0
54	20240111	181300	45566110	13780	13780	13780	13780	0
55	20240111	181200	45566110	13780	13780	13780	13780	0
56	20240111	181100	45566110	13780	13780	13780	13780	0
57	20240111	181000	45566110	13780	13780	13780	13780	0
58	20240111	180900	45566110	13780	13780	13780	13780	0
59	20240111	180800	45566110	13780	13780	13780	13780	0
60	20240111	180700	45566110	13780	13780	13780	13780	0
61	20240111	180600	45566110	13780	13780	13780	13780	0
62	20240111	180500	45566110	13780	13780	13780	13780	130
63	20240111	180400	45566110	13780	13780	13780	13780	0
64	20240111	180300	45566110	13780	13780	13780	13780	0
65	20240111	180200	45566110	13780	13780	13780	13780	0
66	20240111	180100	45566110	13780	13780	13780	13780	0
67	20240111	180000	45566110	13780	13780	13780	13780	0
68	20240111	175900	45566110	13780	13780	13780	13780	0
69	20240111	175800	45566110	13780	13780	13780	13780	0
70	20240111	175700	45566110	13780	13780	13780	13780	0
71	20240111	175600	45566110	13780	13780	13780	13780	0
72	20240111	175500	45566110	13780	13780	13780	13780	0
73	20240111	175400	45566110	13780	13780	13780	13780	0
74	20240111	175300	45566110	13780	13780	13780	13780	0
75	20240111	175200	45566110	13780	13780	13780	13780	0
76	20240111	175100	45566110	13780	13780	13780	13780	0
77	20240111	175000	45566110	13780	13780	13780	13780	0
78	20240111	174900	45566110	13780	13780	13780	13780	0
79	20240111	174800	45566110	13780	13780	13780	13780	0
80	20240111	174700	45566110	13780	13780	13780	13780	0
81	20240111	174600	45566110	13780	13780	13780	13780	0
82	20240111	174500	45566110	13780	13780	13780	13780	0
83	20240111	174400	45566110	13780	13780	13780	13780	0
84	20240111	174300	45566110	13780	13780	13780	13780	0
85	20240111	174200	45566110	13780	13780	13780	13780	0
86	20240111	174100	45566110	13780	13780	13780	13780	0
87	20240111	174000	45566110	13780	13780	13780	13780	0
88	20240111	173900	45566110	13780	13780	13780	13780	0
89	20240111	173800	45566110	13780	13780	13780	13780	0
90	20240111	173700	45566110	13780	13780	13780	13780	0
91	20240111	173600	45566110	13780	13780	13780	13780	0
92	20240111	173500	45566110	13780	13780	13780	13780	130
93	20240111	173400	45566110	13780	13780	13780	13780	0
94	20240111	173300	45566110	13780	13780	13780	13780	0
95	20240111	173200	45566110	13780	13780	13780	13780	0
96	20240111	173100	45566110	13780	13780	13780	13780	0
97	20240111	173000	45566110	13780	13780	13780	13780	0
98	20240111	172900	45566110	13780	13780	13780	13780	0
99	20240111	172800	45566110	13780	13780	13780	13780	0
100	20240111	172700	45566110	13780	13780	13780	13780	0
101	20240111	172600	45566110	13780	13780	13780	13780	0
102	20240111	172500	45566110	13780	13780	13780	13780	0
103	20240111	172400	45566110	13780	13780	13780	13780	0
104	20240111	172300	45566110	13780	13780	13780	13780	0
105	20240111	172200	45566110	13780	13780	13780	13780	0
106	20240111	172100	45566110	13780	13780	13780	13780	0
107	20240111	172000	45566110	13780	13780	13780	13780	0
108	20240111	171900	45566110	13780	13780	13780	13780	0
109	20240111	171800	45566110	13780	13780	13780	13780	0
110	20240111	171700	45566110	13780	13780	13780	13780	0
111	20240111	171600	45566110	13780	13780	13780	13780	0
112	20240111	171500	45566110	13780	13780	13780	13780	0
113	20240111	171400	45566110	13780	13780	13780	13780	0
114	20240111	171300	45566110	13780	13780	13780	13780	0
115	20240111	171200	45566110	13780	13780	13780	13780	0
116	20240111	171100	45566110	13780	13780	13780	13780	0
117	20240111	171000	45566110	13780	13780	13780	13780	0
118	20240111	170900	45566110	13780	13780	13780	13780	0
119	20240111	170800	45566110	13780	13780	13780	13780	0
120	20240111	170700	45566110	13780	13780	13780	13780	0
121	20240111	170600	45566110	13780	13780	13780	13780	0
122	20240111	170500	45566110	13780	13780	13780	13780	130
123	20240111	170400	45566110	13780	13780	13780	13780	0
124	20240111	170300	45566110	13780	13780	13780	13780	0
125	20240111	170200	45566110	13780	13780	13780	13780	0
126	20240111	170100	45566110	13780	13780	13780	13780	0
127	20240111	170000	45566110	13780	13780	13780	13780	0
128	20240111	165900	45566110	13780	13780	13780	13780	0
129	20240111	165800	45566110	13780	13780	13780	13780	0
130	20240111	165700	45566110	13780	13780	13780	13780	0
131	20240111	165600	45566110	13780	13780	13780	13780	0
132	20240111	165500	45566110	13780	13780	13780	13780	0
133	20240111	165400	45566110	13780	13780	13780	13780	0
134	20240111	165300	45566110	13780	13780	13780	13780	0
135	20240111	165200	45566110	13780	13780	13780	13780	0
136	20240111	165100	45566110	13780	13780	13780	13780	0
137	20240111	165000	45566110	13780	13780	13780	13780	0
138	20240111	164900	45566110	13780	13780	13780	13780	0
139	20240111	164800	45566110	13780	13780	13780	13780	0
140	20240111	164700	45566110	13780	13780	13780	13780	0
141	20240111	164600	45566110	13780	13780	13780	13780	0
142	20240111	164500	45566110	13780	13780	13780	13780	0
143	20240111	164400	45566110	13780	13780	13780	13780	0
144	20240111	164300	45566110	13780	13780	13780	13780	0
145	20240111	164200	45566110	13780	13780	13780	13780	0
146	20240111	164100	45566110	13780	13780	13780	13780	0
147	20240111	164000	45566110	13780	13780	13780	13780	0
148	20240111	163900	45566110	13780	13780	13780	13780	0
149	20240111	163800	45566110	13780	13780	13780	13780	0
150	20240111	163700	45566110	13780	13780	13780	13780	0
151	20240111	163600	45566110	13780	13780	13780	13780	0
152	20240111	163500	45566110	13780	13780	13780	13780	130
153	20240111	163400	45566110	13780	13780	13780	13780	0
154	20240111	163300	45566110	13780	13780	13780	13780	0
155	20240111	163200	45566110	13780	13780	13780	13780	0
156	20240111	163100	45566110	13780	13780	13780	13780	0
157	20240111	163000	45566110	13780	13780	13780	13780	0
158	20240111	162900	45566110	13780	13780	13780	13780	0
159	20240111	162800	45566110	13780	13780	13780	13780	0
160	20240111	162700	45566110	13780	13780	13780	13780	0
161	20240111	162600	45566110	13780	13780	13780	13780	0
162	20240111	162500	45566110	13780	13780	13780	13780	0
163	20240111	162400	45566110	13780	13780	13780	13780	0
164	20240111	162300	45566110	13780	13780	13780	13780	0
165	20240111	162200	45566110	13780	13780	13780	13780	0
166	20240111	162100	45566110	13780	13780	13780	13780	0
167	20240111	162000	45566110	13780	13780	13780	13780	0
168	20240111	161900	45566110	13780	13780	13780	13780	0
169	20240111	161800	45566110	13780	13780	13780	13780	0
170	20240111	161700	45566110	13780	13780	13780	13780	0
171	20240111	161600	45566110	13780	13780	13780	13780	0
172	20240111	161500	45566110	13780	13780	13780	13780	0
173	20240111	161400	45566110	13780	13780	13780	13780	0
174	20240111	161300	45566110	13780	13780	13780	13780	0
175	20240111	161200	45566110	13780	13780	13780	13780	0
176	20240111	161100	45566110	13780	13780	13780	13780	0
177	20240111	161000	45566110	13780	13780	13780	13780	0
178	20240111	160900	45566110	13780	13780	13780	13780	0
179	20240111	160800	45566110	13780	13780	13780	13780	0
180	20240111	160700	45566110	13780	13780	13780	13780	0
181	20240111	160600	45566110	13780	13780	13780	13780	0
182	20240111	160500	45566110	13780	13780	13780	13780	130
183	20240111	160400	45566110	13780	13780	13780	13780	0
184	20240111	160300	45566110	13780	13780	13780	13780	0
185	20240111	160200	45566110	13780	13780	13780	13780	0
186	20240111	160100	45566110	13780	13780	13780	13780	0
187	20240111	160000	45566110	13780	13780	13780	13780	0
188	20240111	155900	45566110	13780	13780	13780	13780	0
189	20240111	155800	45566110	13780	13780	13780	13780	0
190	20240111	155700	45566110	13780	13780	13780	13780	0
191	20240111	155600	45566110	13780	13780	13780	13780	0
192	20240111	155500	45566110	13780	13780	13780	13780	0
193	20240111	155400	45566110	13780	13780	13780	13780	0
194	20240111	155300	45566110	13780	13780	13780	13780	0
195	20240111	155200	45566110	13780	13780	13780	13780	0
196	20240111	155100	45566110	13780	13780	13780	13780	0
197	20240111	155000	45566110	13780	13780	13780	13780	0
198	20240111	154900	45566110	13780	13780	13780	13780	0
199	20240111	154800	45566110	13780	13780	13780	13780	0
200	20240111	154700	45566110	13780	13780	13780	13780	0
201	20240111	154600	45566110	13780	13780	13780	13780	0
202	20240111	154500	45566110	13780	13780	13780	13780	0
203	20240111	154400	45566110	13780	13780	13780	13780	0
204	20240111	154300	45566110	13780	13780	13780	13780	0
205	20240111	154200	45566110	13780	13780	13780	13780	0
206	20240111	154100	45566110	13780	13780	13780	13780	0
207	20240111	154000	45566110	13780	13780	13780	13780	0
208	20240111	153900	45566110	13780	13780	13780	13780	0
209	20240111	153800	45566110	13780	13780	13780	13780	0
210	20240111	153700	45566110	13780	13780	13780	13780	0
211	20240111	153600	45566110	13780	13780	13780	13780	0
212	20240111	153500	45566110	13780	13780	13780	13780	130
213	20240111	153400	45566110	13780	13780	13780	13780	0
214	20240111	153300	45566110	13780	13780	13780	13780	0
215	20240111	153200	45566110	13780	13780	13780	13780	0
216	20240111	153100	45566110	13780	13780	13780	13780	0
217	20240111	153000	45566110	13780	13780	13780	13780	130
218	20240111	152900	43774710	13700	13700	13700	13700	0
219	20240111	152800	43774710	13700	13700	13700	13700	0
220	20240111	152700	43774710	13700	13700	13700	13700	0
221	20240111	152600	43774710	13700	13700	13700	13700	0
222	20240111	152500	43774710	13700	13700	13700	13700	0
223	20240111	152400	43774710	13700	13700	13700	13700	0
224	20240111	152300	43774710	13700	13700	13700	13700	0
225	20240111	152200	43774710	13700	13700	13700	13700	0
226	20240111	152100	43774710	13700	13700	13700	13700	0
227	20240111	152000	43774710	13700	13700	13700	13700	0
228	20240111	151900	43774710	13700	13700	13700	13700	0
229	20240111	151800	43774710	13700	13700	13700	13700	4
230	20240111	151700	43719910	13700	13700	13700	13700	0
231	20240111	151600	43719910	13700	13700	13700	13700	94
232	20240111	151500	42432110	13700	13700	13700	13700	0
233	20240111	151400	42432110	13700	13700	13700	13700	0
234	20240111	151300	42432110	13700	13700	13700	13700	0
235	20240111	151200	42432110	13700	13700	13700	13700	0
236	20240111	151100	42432110	13700	13700	13700	13700	0
237	20240111	151000	42432110	13700	13720	13720	13700	200
238	20240111	150900	39689950	13720	13720	13720	13720	27
239	20240111	150800	39319510	13720	13720	13720	13720	1
240	20240111	150700	39305790	13730	13730	13730	13730	0
241	20240111	150600	39305790	13730	13730	13730	13730	0
242	20240111	150500	39305790	13730	13730	13730	13730	0
243	20240111	150400	39305790	13730	13730	13730	13730	0
244	20240111	150300	39305790	13730	13730	13730	13730	13
245	20240111	150200	39127300	13740	13740	13740	13740	0
246	20240111	150100	39127300	13740	13740	13740	13740	0
247	20240111	150000	39127300	13740	13740	13740	13740	0
248	20240111	145900	39127300	13740	13740	13740	13740	0
249	20240111	145800	39127300	13740	13740	13740	13740	0
250	20240111	145700	39127300	13740	13740	13740	13740	0
251	20240111	145600	39127300	13740	13740	13740	13740	0
252	20240111	145500	39127300	13740	13740	13740	13740	0
253	20240111	145400	39127300	13740	13740	13740	13740	0
254	20240111	145300	39127300	13740	13740	13740	13740	1
255	20240111	145200	39113560	13740	13740	13740	13740	0
256	20240111	145100	39113560	13740	13740	13740	13740	0
257	20240111	145000	39113560	13740	13740	13740	13740	329
258	20240111	144900	34593100	13740	13740	13740	13740	71
259	20240111	144800	33617560	13740	13740	13740	13740	1
260	20240111	144700	33603820	13740	13740	13740	13740	0
261	20240111	144600	33603820	13740	13740	13740	13740	30
262	20240111	144500	33191620	13740	13740	13740	13740	150
263	20240111	144400	31130620	13740	13740	13740	13740	0
264	20240111	144300	31130620	13740	13740	13740	13740	0
265	20240111	144200	31130620	13740	13740	13740	13740	0
266	20240111	144100	31130620	13740	13740	13740	13740	227
267	20240111	144000	28011640	13740	13740	13740	13740	0
268	20240111	143900	28011640	13740	13740	13740	13740	0
269	20240111	143800	28011640	13740	13740	13740	13740	1
270	20240111	143700	27997900	13740	13740	13740	13740	10
271	20240111	143600	27860500	13740	13740	13740	13740	0
272	20240111	143500	27860500	13740	13740	13740	13740	0
273	20240111	143400	27860500	13740	13740	13740	13740	3
274	20240111	143300	27819280	13740	13740	13740	13740	0
275	20240111	143200	27819280	13740	13740	13740	13740	0
276	20240111	143100	27819280	13740	13740	13740	13740	0
277	20240111	143000	27819280	13740	13740	13740	13740	0
278	20240111	142900	27819280	13740	13740	13740	13740	0
279	20240111	142800	27819280	13740	13740	13740	13740	0
280	20240111	142700	27819280	13740	13740	13740	13740	0
281	20240111	142600	27819280	13740	13740	13740	13740	0
282	20240111	142500	27819280	13740	13740	13740	13740	0
283	20240111	142400	27819280	13740	13740	13740	13740	0
284	20240111	142300	27819280	13740	13740	13740	13740	0
285	20240111	142200	27819280	13740	13740	13740	13740	0
286	20240111	142100	27819280	13740	13740	13740	13740	0
287	20240111	142000	27819280	13740	13740	13740	13740	0
288	20240111	141900	27819280	13740	13740	13740	13740	0
289	20240111	141800	27819280	13740	13740	13740	13740	0
290	20240111	141700	27819280	13740	13740	13740	13740	0
291	20240111	141600	27819280	13740	13740	13740	13740	0
292	20240111	141500	27819280	13740	13740	13740	13740	0
293	20240111	141400	27819280	13740	13740	13740	13740	1
294	20240111	141300	27805540	13740	13740	13740	13740	0
295	20240111	141200	27805540	13740	13740	13740	13740	0
296	20240111	141100	27805540	13740	13740	13740	13740	0
297	20240111	141000	27805540	13740	13740	13740	13740	0
298	20240111	140900	27805540	13740	13740	13740	13740	0
299	20240111	140800	27805540	13740	13740	13740	13740	0
300	20240111	140700	27805540	13740	13740	13740	13740	0
301	20240111	140600	27805540	13740	13740	13740	13740	34
302	20240111	140500	27338380	13750	13750	13750	13750	1
303	20240111	140400	27324630	13780	13780	13780	13780	0
304	20240111	140300	27324630	13780	13780	13780	13780	0
305	20240111	140200	27324630	13780	13780	13780	13780	0
306	20240111	140100	27324630	13780	13780	13780	13780	0
307	20240111	140000	27324630	13780	13740	13780	13740	89
308	20240111	135900	26099010	13740	13740	13740	13740	0
309	20240111	135800	26099010	13740	13740	13740	13740	0
310	20240111	135700	26099010	13740	13740	13740	13740	0
311	20240111	135600	26099010	13740	13740	13740	13740	0
312	20240111	135500	26099010	13740	13740	13740	13740	0
313	20240111	135400	26099010	13740	13740	13740	13740	0
314	20240111	135300	26099010	13740	13740	13740	13740	0
315	20240111	135200	26099010	13740	13740	13740	13740	0
316	20240111	135100	26099010	13740	13740	13740	13740	0
317	20240111	135000	26099010	13740	13740	13740	13740	0
318	20240111	134900	26099010	13740	13740	13740	13740	0
319	20240111	134800	26099010	13740	13740	13740	13740	0
320	20240111	134700	26099010	13740	13740	13740	13740	36
321	20240111	134600	25604370	13740	13740	13740	13740	0
322	20240111	134500	25604370	13740	13740	13740	13740	175
323	20240111	134400	23199870	13740	13740	13740	13740	0
324	20240111	134300	23199870	13740	13740	13740	13740	0
325	20240111	134200	23199870	13740	13740	13740	13740	0
326	20240111	134100	23199870	13740	13740	13740	13740	0
327	20240111	134000	23199870	13740	13740	13740	13740	1
328	20240111	133900	23186130	13770	13770	13770	13770	0
329	20240111	133800	23186130	13770	13770	13770	13770	0
330	20240111	133700	23186130	13770	13770	13770	13770	0
331	20240111	133600	23186130	13770	13770	13770	13770	0
332	20240111	133500	23186130	13770	13770	13770	13770	6
333	20240111	133400	23103510	13780	13780	13780	13780	0
334	20240111	133300	23103510	13780	13780	13780	13780	0
335	20240111	133200	23103510	13780	13780	13780	13780	0
336	20240111	133100	23103510	13780	13780	13780	13780	0
337	20240111	133000	23103510	13780	13780	13780	13780	0
338	20240111	132900	23103510	13780	13780	13780	13780	0
339	20240111	132800	23103510	13780	13780	13780	13780	0
340	20240111	132700	23103510	13780	13780	13780	13780	1
341	20240111	132600	23089730	13780	13770	13780	13770	30
342	20240111	132500	22676340	13780	13780	13780	13780	0
343	20240111	132400	22676340	13780	13780	13780	13780	0
344	20240111	132300	22676340	13780	13780	13780	13780	0
345	20240111	132200	22676340	13780	13780	13780	13780	0
346	20240111	132100	22676340	13780	13780	13780	13780	0
347	20240111	132000	22676340	13780	13780	13780	13780	0
348	20240111	131900	22676340	13780	13780	13780	13780	3
349	20240111	131800	22635000	13750	13750	13750	13750	0
350	20240111	131700	22635000	13750	13750	13750	13750	0
351	20240111	131600	22635000	13750	13750	13750	13750	0
352	20240111	131500	22635000	13750	13750	13750	13750	130
353	20240111	131400	20847500	13780	13780	13780	13780	0
354	20240111	131300	20847500	13780	13780	13780	13780	0
355	20240111	131200	20847500	13780	13780	13780	13780	0
356	20240111	131100	20847500	13780	13780	13780	13780	0
357	20240111	131000	20847500	13780	13780	13780	13780	0
358	20240111	130900	20847500	13780	13780	13780	13780	0
359	20240111	130800	20847500	13780	13780	13780	13780	1
360	20240111	130700	20833720	13740	13740	13740	13740	0
361	20240111	130600	20833720	13740	13740	13740	13740	0
362	20240111	130500	20833720	13740	13740	13740	13740	0
363	20240111	130400	20833720	13740	13740	13740	13740	0
364	20240111	130300	20833720	13740	13740	13740	13740	0
365	20240111	130200	20833720	13740	13740	13740	13740	0
366	20240111	130100	20833720	13740	13740	13740	13740	0
367	20240111	130000	20833720	13740	13740	13740	13740	160
368	20240111	125900	18635320	13740	13740	13740	13740	0
369	20240111	125800	18635320	13740	13740	13740	13740	125
370	20240111	125700	16917820	13740	13740	13740	13740	0
371	20240111	125600	16917820	13740	13740	13740	13740	60
372	20240111	125500	16093420	13740	13740	13740	13740	5
373	20240111	125400	16024720	13740	13740	13740	13740	0
374	20240111	125300	16024720	13740	13740	13740	13740	2
375	20240111	125200	15997240	13740	13740	13740	13740	0
376	20240111	125100	15997240	13740	13740	13740	13740	0
377	20240111	125000	15997240	13740	13740	13740	13740	32
378	20240111	124900	15557560	13740	13740	13740	13740	0
379	20240111	124800	15557560	13740	13740	13740	13740	3
380	20240111	124700	15516340	13750	13750	13750	13750	0
381	20240111	124600	15516340	13750	13750	13750	13750	0
382	20240111	124500	15516340	13750	13750	13750	13750	0
383	20240111	124400	15516340	13750	13750	13750	13750	0
384	20240111	124300	15516340	13750	13750	13750	13750	1
385	20240111	124200	15502590	13750	13750	13750	13750	0
386	20240111	124100	15502590	13750	13750	13750	13750	0
387	20240111	124000	15502590	13750	13750	13750	13750	0
388	20240111	123900	15502590	13750	13750	13750	13750	0
389	20240111	123800	15502590	13750	13750	13750	13750	0
390	20240111	123700	15502590	13750	13750	13750	13750	0
391	20240111	123600	15502590	13750	13750	13750	13750	13
392	20240111	123500	15323840	13740	13740	13740	13740	0
393	20240111	123400	15323840	13740	13740	13740	13740	0
394	20240111	123300	15323840	13740	13740	13740	13740	0
395	20240111	123200	15323840	13740	13740	13740	13740	20
396	20240111	123100	15049040	13750	13750	13750	13750	0
397	20240111	123000	15049040	13750	13750	13750	13750	0
398	20240111	122900	15049040	13750	13750	13750	13750	0
399	20240111	122800	15049040	13750	13750	13750	13750	2
400	20240111	122700	15021540	13750	13750	13750	13750	0
401	20240111	122600	15021540	13750	13750	13750	13750	0
402	20240111	122500	15021540	13750	13750	13750	13750	0
403	20240111	122400	15021540	13750	13750	13750	13750	0
404	20240111	122300	15021540	13750	13750	13750	13750	0
405	20240111	122200	15021540	13750	13750	13750	13750	0
406	20240111	122100	15021540	13750	13750	13750	13750	0
407	20240111	122000	15021540	13750	13750	13750	13750	1
408	20240111	121900	15007790	13750	13750	13750	13750	0
409	20240111	121800	15007790	13750	13750	13750	13750	30
410	20240111	121700	14595290	13750	13750	13750	13750	0
411	20240111	121600	14595290	13750	13750	13750	13750	0
412	20240111	121500	14595290	13750	13750	13750	13750	0
413	20240111	121400	14595290	13750	13740	13750	13740	68
414	20240111	121300	13660300	13740	13740	13740	13740	0
415	20240111	121200	13660300	13740	13740	13740	13740	0
416	20240111	121100	13660300	13740	13750	13750	13740	15
417	20240111	121000	13454100	13740	13740	13740	13740	0
418	20240111	120900	13454100	13740	13740	13740	13740	0
419	20240111	120800	13454100	13740	13740	13740	13740	395
420	20240111	120700	8026800	13740	13740	13740	13740	0
421	20240111	120600	8026800	13740	13740	13740	13740	0
422	20240111	120500	8026800	13740	13740	13740	13740	0
423	20240111	120400	8026800	13740	13740	13740	13740	0
424	20240111	120300	8026800	13740	13740	13740	13740	0
425	20240111	120200	8026800	13740	13740	13740	13740	0
426	20240111	120100	8026800	13740	13740	13740	13740	0
427	20240111	120000	8026800	13740	13740	13740	13740	1
428	20240111	115900	8013060	13740	13740	13740	13740	0
429	20240111	115800	8013060	13740	13740	13740	13740	0
430	20240111	115700	8013060	13740	13740	13740	13740	0
431	20240111	115600	8013060	13740	13740	13740	13740	0
432	20240111	115500	8013060	13740	13740	13740	13740	0
433	20240111	115400	8013060	13740	13740	13740	13740	0
434	20240111	115300	8013060	13740	13740	13740	13740	0
435	20240111	115200	8013060	13740	13740	13740	13740	0
436	20240111	115100	8013060	13740	13740	13740	13740	0
437	20240111	115000	8013060	13740	13740	13740	13740	0
438	20240111	114900	8013060	13740	13740	13740	13740	0
439	20240111	114800	8013060	13740	13740	13740	13740	0
440	20240111	114700	8013060	13740	13740	13740	13740	1
441	20240111	114600	7999320	13740	13740	13740	13740	0
442	20240111	114500	7999320	13740	13740	13740	13740	11
443	20240111	114400	7848180	13740	13740	13740	13740	0
444	20240111	114300	7848180	13740	13740	13740	13740	0
445	20240111	114200	7848180	13740	13740	13740	13740	0
446	20240111	114100	7848180	13740	13740	13740	13740	1
447	20240111	114000	7834440	13720	13720	13720	13720	0
448	20240111	113900	7834440	13720	13730	13730	13720	50
449	20240111	113800	7148420	13740	13740	13740	13740	0
450	20240111	113700	7148420	13740	13740	13740	13740	0
451	20240111	113600	7148420	13740	13740	13740	13740	0
452	20240111	113500	7148420	13740	13740	13740	13740	0
453	20240111	113400	7148420	13740	13740	13740	13740	1
454	20240111	113300	7134680	13740	13740	13740	13740	0
455	20240111	113200	7134680	13740	13740	13740	13740	0
456	20240111	113100	7134680	13740	13740	13740	13740	0
457	20240111	113000	7134680	13740	13740	13740	13740	0
458	20240111	112900	7134680	13740	13740	13740	13740	0
459	20240111	112800	7134680	13740	13740	13740	13740	0
460	20240111	112700	7134680	13740	13740	13740	13740	0
461	20240111	112600	7134680	13740	13740	13740	13740	6
462	20240111	112500	7052240	13750	13750	13750	13750	0
463	20240111	112400	7052240	13750	13750	13750	13750	0
464	20240111	112300	7052240	13750	13750	13750	13750	0
465	20240111	112200	7052240	13750	13750	13750	13750	0
466	20240111	112100	7052240	13750	13750	13750	13750	3
467	20240111	112000	7010990	13750	13750	13750	13750	0
468	20240111	111900	7010990	13750	13750	13750	13750	0
469	20240111	111800	7010990	13750	13750	13750	13750	0
470	20240111	111700	7010990	13750	13750	13750	13750	0
471	20240111	111600	7010990	13750	13750	13750	13750	3
472	20240111	111500	6969740	13750	13750	13750	13750	0
473	20240111	111400	6969740	13750	13750	13750	13750	0
474	20240111	111300	6969740	13750	13750	13750	13750	0
475	20240111	111200	6969740	13750	13750	13750	13750	0
476	20240111	111100	6969740	13750	13750	13750	13750	2
477	20240111	111000	6942240	13750	13750	13750	13750	0
478	20240111	110900	6942240	13750	13750	13750	13750	0
479	20240111	110800	6942240	13750	13750	13750	13750	3
480	20240111	110700	6900990	13750	13750	13750	13750	0
481	20240111	110600	6900990	13750	13750	13750	13750	5
482	20240111	110500	6832240	13750	13750	13750	13750	0
483	20240111	110400	6832240	13750	13750	13750	13750	0
484	20240111	110300	6832240	13750	13750	13750	13750	50
485	20240111	110200	6144740	13740	13740	13740	13740	0
486	20240111	110100	6144740	13740	13740	13740	13740	0
487	20240111	110000	6144740	13740	13740	13740	13740	16
488	20240111	105900	5924900	13740	13740	13740	13740	0
489	20240111	105800	5924900	13740	13740	13740	13740	0
490	20240111	105700	5924900	13740	13740	13740	13740	0
491	20240111	105600	5924900	13740	13740	13740	13740	1
492	20240111	105500	5911160	13700	13700	13700	13700	0
493	20240111	105400	5911160	13700	13700	13700	13700	0
494	20240111	105300	5911160	13700	13700	13700	13700	0
495	20240111	105200	5911160	13700	13700	13700	13700	1
496	20240111	105100	5897460	13740	13740	13740	13740	0
497	20240111	105000	5897460	13740	13740	13740	13740	0
498	20240111	104900	5897460	13740	13740	13740	13740	0
499	20240111	104800	5897460	13740	13740	13740	13740	0
500	20240111	104700	5897460	13740	13740	13740	13740	0
501	20240111	104600	5897460	13740	13740	13740	13740	0
502	20240111	104500	5897460	13740	13740	13740	13740	0
503	20240111	104400	5897460	13740	13740	13740	13740	0
504	20240111	104300	5897460	13740	13740	13740	13740	1
505	20240111	104200	5883720	13690	13690	13690	13690	0
506	20240111	104100	5883720	13690	13690	13690	13690	0
507	20240111	104000	5883720	13690	13690	13690	13690	0
508	20240111	103900	5883720	13690	13690	13690	13690	0
509	20240111	103800	5883720	13690	13690	13690	13690	0
510	20240111	103700	5883720	13690	13690	13690	13690	0
511	20240111	103600	5883720	13690	13690	13690	13690	0
512	20240111	103500	5883720	13690	13690	13690	13690	0
513	20240111	103400	5883720	13690	13690	13690	13690	6
514	20240111	103300	5801580	13690	13690	13690	13690	4
515	20240111	103200	5746820	13750	13750	13750	13750	0
516	20240111	103100	5746820	13750	13750	13750	13750	0
517	20240111	103000	5746820	13750	13750	13750	13750	1
518	20240111	102900	5733070	13750	13750	13750	13750	0
519	20240111	102800	5733070	13750	13750	13750	13750	1
520	20240111	102700	5719320	13750	13750	13750	13750	0
521	20240111	102600	5719320	13750	13750	13750	13750	0
522	20240111	102500	5719320	13750	13750	13750	13750	0
523	20240111	102400	5719320	13750	13750	13750	13750	0
524	20240111	102300	5719320	13750	13750	13750	13750	0
525	20240111	102200	5719320	13750	13750	13750	13750	0
526	20240111	102100	5719320	13750	13750	13750	13750	0
527	20240111	102000	5719320	13750	13750	13750	13750	0
528	20240111	101900	5719320	13750	13750	13750	13750	0
529	20240111	101800	5719320	13750	13750	13750	13750	0
530	20240111	101700	5719320	13750	13750	13750	13750	1
531	20240111	101600	5705570	13690	13690	13690	13690	0
532	20240111	101500	5705570	13690	13690	13690	13690	0
533	20240111	101400	5705570	13690	13690	13690	13690	0
534	20240111	101300	5705570	13690	13690	13690	13690	0
535	20240111	101200	5705570	13690	13690	13690	13690	0
536	20240111	101100	5705570	13690	13690	13690	13690	107
537	20240111	101000	4240740	13700	13710	13710	13700	144
538	20240111	100900	2267820	13710	13710	13710	13710	0
539	20240111	100800	2267820	13710	13710	13710	13710	0
540	20240111	100700	2267820	13710	13710	13710	13710	0
541	20240111	100600	2267820	13710	13710	13710	13710	5
542	20240111	100500	2199270	13750	13750	13750	13750	0
543	20240111	100400	2199270	13750	13750	13750	13750	1
544	20240111	100300	2185520	13750	13750	13750	13750	0
545	20240111	100200	2185520	13750	13750	13750	13750	0
546	20240111	100100	2185520	13750	13750	13750	13750	0
547	20240111	100000	2185520	13750	13750	13750	13750	1
548	20240111	095900	2171770	13750	13750	13750	13750	0
549	20240111	095800	2171770	13750	13750	13750	13750	0
550	20240111	095700	2171770	13750	13750	13750	13750	6
551	20240111	095600	2089270	13790	13790	13790	13790	0
552	20240111	095500	2089270	13790	13790	13790	13790	0
553	20240111	095400	2089270	13790	13750	13790	13750	2
554	20240111	095300	2061730	13790	13790	13790	13790	0
555	20240111	095200	2061730	13790	13790	13790	13790	1
556	20240111	095100	2047940	13720	13720	13720	13720	0
557	20240111	095000	2047940	13720	13720	13720	13720	0
558	20240111	094900	2047940	13720	13720	13720	13720	0
559	20240111	094800	2047940	13720	13720	13720	13720	0
560	20240111	094700	2047940	13720	13720	13720	13720	0
561	20240111	094600	2047940	13720	13720	13720	13720	0
562	20240111	094500	2047940	13720	13720	13720	13720	0
563	20240111	094400	2047940	13720	13720	13720	13720	0
564	20240111	094300	2047940	13720	13720	13720	13720	0
565	20240111	094200	2047940	13720	13720	13720	13720	0
566	20240111	094100	2047940	13720	13720	13720	13720	0
567	20240111	094000	2047940	13720	13720	13720	13720	0
568	20240111	093900	2047940	13720	13790	13790	13720	3
569	20240111	093800	2006680	13750	13750	13750	13750	0
570	20240111	093700	2006680	13750	13750	13750	13750	10
571	20240111	093600	1869180	13800	13800	13800	13800	0
572	20240111	093500	1869180	13800	13800	13800	13800	0
573	20240111	093400	1869180	13800	13740	13800	13740	39
574	20240111	093300	1332530	13740	13740	13740	13740	0
575	20240111	093200	1332530	13740	13740	13740	13740	0
576	20240111	093100	1332530	13740	13740	13740	13740	73
577	20240111	093000	329510	13740	13730	13740	13730	7
578	20240111	092900	233370	13700	13700	13700	13700	0
579	20240111	092800	233370	13700	13700	13700	13700	0
580	20240111	092700	233370	13700	13700	13700	13700	1
581	20240111	092600	219670	13730	13730	13730	13730	1
582	20240111	092500	205940	13720	13720	13720	13720	0
583	20240111	092400	205940	13720	13720	13720	13720	0
584	20240111	092300	205940	13720	13720	13720	13720	0
585	20240111	092200	205940	13720	13720	13720	13720	0
586	20240111	092100	205940	13720	13700	13720	13700	2
587	20240111	092000	178520	13720	13720	13720	13720	0
588	20240111	091900	178520	13720	13720	13720	13720	0
589	20240111	091800	178520	13720	13720	13720	13720	1
590	20240111	091700	164800	13730	13730	13730	13730	0
591	20240111	091600	164800	13730	13730	13730	13730	0
592	20240111	091500	164800	13730	13730	13730	13730	0
593	20240111	091400	164800	13730	13730	13730	13730	0
594	20240111	091300	164800	13730	13730	13730	13730	1
595	20240111	091200	151070	13730	13730	13730	13730	4
596	20240111	091100	96150	13740	13740	13740	13740	2
597	20240111	091000	68670	13730	13730	13730	13730	0
598	20240111	090900	68670	13730	13730	13730	13730	1
599	20240111	090800	54940	13740	13740	13740	13740	0
600	20240111	090700	54940	13740	13740	13740	13740	0
601	20240111	090600	54940	13740	13740	13740	13740	2
602	20240111	090500	27460	13730	13730	13730	13730	0
603	20240111	090400	27460	13730	13730	13730	13730	0
604	20240111	090300	27460	13730	13730	13730	13730	0
605	20240111	090200	27460	13730	13730	13730	13730	0
606	20240111	090100	27460	13730	13730	13730	13730	0
607	20240111	090000	27460	13730	13730	13730	13730	2