KissMeData/019440/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	190500	54386200	13720	13720	13720	13720	97
3	20240116	190400	54386200	13720	13720	13720	13720	0
4	20240116	190300	54386200	13720	13720	13720	13720	0
5	20240116	190200	54386200	13720	13720	13720	13720	0
6	20240116	190100	54386200	13720	13720	13720	13720	0
7	20240116	190000	54386200	13720	13720	13720	13720	0
8	20240116	185900	54386200	13720	13720	13720	13720	0
9	20240116	185800	54386200	13720	13720	13720	13720	0
10	20240116	185700	54386200	13720	13720	13720	13720	0
11	20240116	185600	54386200	13720	13720	13720	13720	0
12	20240116	185500	54386200	13720	13720	13720	13720	0
13	20240116	185400	54386200	13720	13720	13720	13720	0
14	20240116	185300	54386200	13720	13720	13720	13720	0
15	20240116	185200	54386200	13720	13720	13720	13720	0
16	20240116	185100	54386200	13720	13720	13720	13720	0
17	20240116	185000	54386200	13720	13720	13720	13720	0
18	20240116	184900	54386200	13720	13720	13720	13720	0
19	20240116	184800	54386200	13720	13720	13720	13720	0
20	20240116	184700	54386200	13720	13720	13720	13720	0
21	20240116	184600	54386200	13720	13720	13720	13720	0
22	20240116	184500	54386200	13720	13720	13720	13720	0
23	20240116	184400	54386200	13720	13720	13720	13720	0
24	20240116	184300	54386200	13720	13720	13720	13720	0
25	20240116	184200	54386200	13720	13720	13720	13720	0
26	20240116	184100	54386200	13720	13720	13720	13720	0
27	20240116	184000	54386200	13720	13720	13720	13720	0
28	20240116	183900	54386200	13720	13720	13720	13720	0
29	20240116	183800	54386200	13720	13720	13720	13720	0
30	20240116	183700	54386200	13720	13720	13720	13720	0
31	20240116	183600	54386200	13720	13720	13720	13720	0
32	20240116	183500	54386200	13720	13720	13720	13720	97
33	20240116	183400	54386200	13720	13720	13720	13720	0
34	20240116	183300	54386200	13720	13720	13720	13720	0
35	20240116	183200	54386200	13720	13720	13720	13720	0
36	20240116	183100	54386200	13720	13720	13720	13720	0
37	20240116	183000	54386200	13720	13720	13720	13720	0
38	20240116	182900	54386200	13720	13720	13720	13720	0
39	20240116	182800	54386200	13720	13720	13720	13720	0
40	20240116	182700	54386200	13720	13720	13720	13720	0
41	20240116	182600	54386200	13720	13720	13720	13720	0
42	20240116	182500	54386200	13720	13720	13720	13720	0
43	20240116	182400	54386200	13720	13720	13720	13720	0
44	20240116	182300	54386200	13720	13720	13720	13720	0
45	20240116	182200	54386200	13720	13720	13720	13720	0
46	20240116	182100	54386200	13720	13720	13720	13720	0
47	20240116	182000	54386200	13720	13720	13720	13720	0
48	20240116	181900	54386200	13720	13720	13720	13720	0
49	20240116	181800	54386200	13720	13720	13720	13720	0
50	20240116	181700	54386200	13720	13720	13720	13720	0
51	20240116	181600	54386200	13720	13720	13720	13720	0
52	20240116	181500	54386200	13720	13720	13720	13720	0
53	20240116	181400	54386200	13720	13720	13720	13720	0
54	20240116	181300	54386200	13720	13720	13720	13720	0
55	20240116	181200	54386200	13720	13720	13720	13720	0
56	20240116	181100	54386200	13720	13720	13720	13720	0
57	20240116	181000	54386200	13720	13720	13720	13720	0
58	20240116	180900	54386200	13720	13720	13720	13720	0
59	20240116	180800	54386200	13720	13720	13720	13720	0
60	20240116	180700	54386200	13720	13720	13720	13720	0
61	20240116	180600	54386200	13720	13720	13720	13720	0
62	20240116	180500	54386200	13720	13720	13720	13720	97
63	20240116	180400	54386200	13720	13720	13720	13720	0
64	20240116	180300	54386200	13720	13720	13720	13720	0
65	20240116	180200	54386200	13720	13720	13720	13720	0
66	20240116	180100	54386200	13720	13720	13720	13720	0
67	20240116	180000	54386200	13720	13720	13720	13720	0
68	20240116	175900	54386200	13720	13720	13720	13720	0
69	20240116	175800	54386200	13720	13720	13720	13720	0
70	20240116	175700	54386200	13720	13720	13720	13720	0
71	20240116	175600	54386200	13720	13720	13720	13720	0
72	20240116	175500	54386200	13720	13720	13720	13720	0
73	20240116	175400	54386200	13720	13720	13720	13720	0
74	20240116	175300	54386200	13720	13720	13720	13720	0
75	20240116	175200	54386200	13720	13720	13720	13720	0
76	20240116	175100	54386200	13720	13720	13720	13720	0
77	20240116	175000	54386200	13720	13720	13720	13720	0
78	20240116	174900	54386200	13720	13720	13720	13720	0
79	20240116	174800	54386200	13720	13720	13720	13720	0
80	20240116	174700	54386200	13720	13720	13720	13720	0
81	20240116	174600	54386200	13720	13720	13720	13720	0
82	20240116	174500	54386200	13720	13720	13720	13720	0
83	20240116	174400	54386200	13720	13720	13720	13720	0
84	20240116	174300	54386200	13720	13720	13720	13720	0
85	20240116	174200	54386200	13720	13720	13720	13720	0
86	20240116	174100	54386200	13720	13720	13720	13720	0
87	20240116	174000	54386200	13720	13720	13720	13720	0
88	20240116	173900	54386200	13720	13720	13720	13720	0
89	20240116	173800	54386200	13720	13720	13720	13720	0
90	20240116	173700	54386200	13720	13720	13720	13720	0
91	20240116	173600	54386200	13720	13720	13720	13720	0
92	20240116	173500	54386200	13720	13720	13720	13720	97
93	20240116	173400	54386200	13720	13720	13720	13720	0
94	20240116	173300	54386200	13720	13720	13720	13720	0
95	20240116	173200	54386200	13720	13720	13720	13720	0
96	20240116	173100	54386200	13720	13720	13720	13720	0
97	20240116	173000	54386200	13720	13720	13720	13720	0
98	20240116	172900	54386200	13720	13720	13720	13720	0
99	20240116	172800	54386200	13720	13720	13720	13720	0
100	20240116	172700	54386200	13720	13720	13720	13720	0
101	20240116	172600	54386200	13720	13720	13720	13720	0
102	20240116	172500	54386200	13720	13720	13720	13720	0
103	20240116	172400	54386200	13720	13720	13720	13720	0
104	20240116	172300	54386200	13720	13720	13720	13720	0
105	20240116	172200	54386200	13720	13720	13720	13720	0
106	20240116	172100	54386200	13720	13720	13720	13720	0
107	20240116	172000	54386200	13720	13720	13720	13720	0
108	20240116	171900	54386200	13720	13720	13720	13720	0
109	20240116	171800	54386200	13720	13720	13720	13720	0
110	20240116	171700	54386200	13720	13720	13720	13720	0
111	20240116	171600	54386200	13720	13720	13720	13720	0
112	20240116	171500	54386200	13720	13720	13720	13720	0
113	20240116	171400	54386200	13720	13720	13720	13720	0
114	20240116	171300	54386200	13720	13720	13720	13720	0
115	20240116	171200	54386200	13720	13720	13720	13720	0
116	20240116	171100	54386200	13720	13720	13720	13720	0
117	20240116	171000	54386200	13720	13720	13720	13720	0
118	20240116	170900	54386200	13720	13720	13720	13720	0
119	20240116	170800	54386200	13720	13720	13720	13720	0
120	20240116	170700	54386200	13720	13720	13720	13720	0
121	20240116	170600	54386200	13720	13720	13720	13720	0
122	20240116	170500	54386200	13720	13720	13720	13720	97
123	20240116	170400	54386200	13720	13720	13720	13720	0
124	20240116	170300	54386200	13720	13720	13720	13720	0
125	20240116	170200	54386200	13720	13720	13720	13720	0
126	20240116	170100	54386200	13720	13720	13720	13720	0
127	20240116	170000	54386200	13720	13720	13720	13720	0
128	20240116	165900	54386200	13720	13720	13720	13720	0
129	20240116	165800	54386200	13720	13720	13720	13720	0
130	20240116	165700	54386200	13720	13720	13720	13720	0
131	20240116	165600	54386200	13720	13720	13720	13720	0
132	20240116	165500	54386200	13720	13720	13720	13720	0
133	20240116	165400	54386200	13720	13720	13720	13720	0
134	20240116	165300	54386200	13720	13720	13720	13720	0
135	20240116	165200	54386200	13720	13720	13720	13720	0
136	20240116	165100	54386200	13720	13720	13720	13720	0
137	20240116	165000	54386200	13720	13720	13720	13720	0
138	20240116	164900	54386200	13720	13720	13720	13720	0
139	20240116	164800	54386200	13720	13720	13720	13720	0
140	20240116	164700	54386200	13720	13720	13720	13720	0
141	20240116	164600	54386200	13720	13720	13720	13720	0
142	20240116	164500	54386200	13720	13720	13720	13720	0
143	20240116	164400	54386200	13720	13720	13720	13720	0
144	20240116	164300	54386200	13720	13720	13720	13720	0
145	20240116	164200	54386200	13720	13720	13720	13720	0
146	20240116	164100	54386200	13720	13720	13720	13720	0
147	20240116	164000	54386200	13720	13720	13720	13720	0
148	20240116	163900	54386200	13720	13720	13720	13720	0
149	20240116	163800	54386200	13720	13720	13720	13720	0
150	20240116	163700	54386200	13720	13720	13720	13720	0
151	20240116	163600	54386200	13720	13720	13720	13720	0
152	20240116	163500	54386200	13720	13720	13720	13720	97
153	20240116	163400	54386200	13720	13720	13720	13720	0
154	20240116	163300	54386200	13720	13720	13720	13720	0
155	20240116	163200	54386200	13720	13720	13720	13720	0
156	20240116	163100	54386200	13720	13720	13720	13720	0
157	20240116	163000	54386200	13720	13720	13720	13720	0
158	20240116	162900	54386200	13720	13720	13720	13720	0
159	20240116	162800	54386200	13720	13720	13720	13720	0
160	20240116	162700	54386200	13720	13720	13720	13720	0
161	20240116	162600	54386200	13720	13720	13720	13720	0
162	20240116	162500	54386200	13720	13720	13720	13720	0
163	20240116	162400	54386200	13720	13720	13720	13720	0
164	20240116	162300	54386200	13720	13720	13720	13720	0
165	20240116	162200	54386200	13720	13720	13720	13720	0
166	20240116	162100	54386200	13720	13720	13720	13720	0
167	20240116	162000	54386200	13720	13720	13720	13720	0
168	20240116	161900	54386200	13720	13720	13720	13720	0
169	20240116	161800	54386200	13720	13720	13720	13720	0
170	20240116	161700	54386200	13720	13720	13720	13720	0
171	20240116	161600	54386200	13720	13720	13720	13720	0
172	20240116	161500	54386200	13720	13720	13720	13720	0
173	20240116	161400	54386200	13720	13720	13720	13720	0
174	20240116	161300	54386200	13720	13720	13720	13720	0
175	20240116	161200	54386200	13720	13720	13720	13720	0
176	20240116	161100	54386200	13720	13720	13720	13720	0
177	20240116	161000	54386200	13720	13720	13720	13720	0
178	20240116	160900	54386200	13720	13720	13720	13720	0
179	20240116	160800	54386200	13720	13720	13720	13720	0
180	20240116	160700	54386200	13720	13720	13720	13720	0
181	20240116	160600	54386200	13720	13720	13720	13720	0
182	20240116	160500	54386200	13720	13720	13720	13720	97
183	20240116	160400	54386200	13720	13720	13720	13720	0
184	20240116	160300	54386200	13720	13720	13720	13720	0
185	20240116	160200	54386200	13720	13720	13720	13720	0
186	20240116	160100	54386200	13720	13720	13720	13720	0
187	20240116	160000	54386200	13720	13720	13720	13720	0
188	20240116	155900	54386200	13720	13720	13720	13720	0
189	20240116	155800	54386200	13720	13720	13720	13720	0
190	20240116	155700	54386200	13720	13720	13720	13720	0
191	20240116	155600	54386200	13720	13720	13720	13720	0
192	20240116	155500	54386200	13720	13720	13720	13720	0
193	20240116	155400	54386200	13720	13720	13720	13720	0
194	20240116	155300	54386200	13720	13720	13720	13720	0
195	20240116	155200	54386200	13720	13720	13720	13720	0
196	20240116	155100	54386200	13720	13720	13720	13720	0
197	20240116	155000	54386200	13720	13720	13720	13720	0
198	20240116	154900	54386200	13720	13720	13720	13720	0
199	20240116	154800	54386200	13720	13720	13720	13720	0
200	20240116	154700	54386200	13720	13720	13720	13720	0
201	20240116	154600	54386200	13720	13720	13720	13720	0
202	20240116	154500	54386200	13720	13720	13720	13720	0
203	20240116	154400	54386200	13720	13720	13720	13720	0
204	20240116	154300	54386200	13720	13720	13720	13720	0
205	20240116	154200	54386200	13720	13720	13720	13720	0
206	20240116	154100	54386200	13720	13720	13720	13720	0
207	20240116	154000	54386200	13720	13720	13720	13720	0
208	20240116	153900	54386200	13720	13720	13720	13720	0
209	20240116	153800	54386200	13720	13720	13720	13720	0
210	20240116	153700	54386200	13720	13720	13720	13720	0
211	20240116	153600	54386200	13720	13720	13720	13720	0
212	20240116	153500	54386200	13720	13720	13720	13720	97
213	20240116	153400	54386200	13720	13720	13720	13720	0
214	20240116	153300	54386200	13720	13720	13720	13720	0
215	20240116	153200	54386200	13720	13720	13720	13720	0
216	20240116	153100	54386200	13720	13720	13720	13720	0
217	20240116	153000	54386200	13720	13720	13720	13720	97
218	20240116	152900	53055360	13680	13680	13680	13680	0
219	20240116	152800	53055360	13680	13680	13680	13680	0
220	20240116	152700	53055360	13680	13680	13680	13680	0
221	20240116	152600	53055360	13680	13680	13680	13680	0
222	20240116	152500	53055360	13680	13680	13680	13680	0
223	20240116	152400	53055360	13680	13680	13680	13680	0
224	20240116	152300	53055360	13680	13680	13680	13680	0
225	20240116	152200	53055360	13680	13680	13680	13680	0
226	20240116	152100	53055360	13680	13680	13680	13680	0
227	20240116	152000	53055360	13680	13680	13680	13680	0
228	20240116	151900	53055360	13680	13680	13680	13680	0
229	20240116	151800	53055360	13680	13680	13680	13680	6
230	20240116	151700	52973280	13680	13680	13680	13680	0
231	20240116	151600	52973280	13680	13680	13680	13680	1
232	20240116	151500	52959600	13680	13680	13680	13680	0
233	20240116	151400	52959600	13680	13680	13680	13680	0
234	20240116	151300	52959600	13680	13680	13680	13680	0
235	20240116	151200	52959600	13680	13680	13680	13680	0
236	20240116	151100	52959600	13680	13680	13680	13680	0
237	20240116	151000	52959600	13680	13610	13680	13610	2
238	20240116	150900	52932310	13680	13680	13680	13610	3
239	20240116	150800	52891340	13670	13670	13670	13670	0
240	20240116	150700	52891340	13670	13670	13670	13670	0
241	20240116	150600	52891340	13670	13670	13670	13670	0
242	20240116	150500	52891340	13670	13670	13670	13670	1
243	20240116	150400	52877670	13670	13670	13670	13670	0
244	20240116	150300	52877670	13670	13670	13670	13670	0
245	20240116	150200	52877670	13670	13670	13670	13670	0
246	20240116	150100	52877670	13670	13670	13670	13670	7
247	20240116	150000	52781980	13680	13680	13680	13680	1
248	20240116	145900	52768300	13610	13610	13610	13610	1
249	20240116	145800	52754690	13610	13610	13610	13610	0
250	20240116	145700	52754690	13610	13610	13610	13610	0
251	20240116	145600	52754690	13610	13610	13610	13610	0
252	20240116	145500	52754690	13610	13610	13610	13610	0
253	20240116	145400	52754690	13610	13610	13610	13610	0
254	20240116	145300	52754690	13610	13610	13610	13610	0
255	20240116	145200	52754690	13610	13610	13610	13610	99
256	20240116	145100	51407300	13610	13620	13620	13610	201
257	20240116	145000	48671650	13620	13620	13620	13620	0
258	20240116	144900	48671650	13620	13620	13620	13620	0
259	20240116	144800	48671650	13620	13620	13620	13620	1
260	20240116	144700	48658030	13680	13680	13680	13680	0
261	20240116	144600	48658030	13680	13680	13680	13680	0
262	20240116	144500	48658030	13680	13660	13680	13660	8
263	20240116	144400	48548660	13610	13610	13610	13610	0
264	20240116	144300	48548660	13610	13610	13610	13610	0
265	20240116	144200	48548660	13610	13610	13610	13610	0
266	20240116	144100	48548660	13610	13610	13610	13610	0
267	20240116	144000	48548660	13610	13610	13610	13610	0
268	20240116	143900	48548660	13610	13610	13610	13610	0
269	20240116	143800	48548660	13610	13610	13610	13610	0
270	20240116	143700	48548660	13610	13610	13610	13610	0
271	20240116	143600	48548660	13610	13610	13610	13610	0
272	20240116	143500	48548660	13610	13610	13610	13610	0
273	20240116	143400	48548660	13610	13610	13610	13610	0
274	20240116	143300	48548660	13610	13610	13610	13610	0
275	20240116	143200	48548660	13610	13610	13610	13610	0
276	20240116	143100	48548660	13610	13610	13610	13610	0
277	20240116	143000	48548660	13610	13610	13610	13610	0
278	20240116	142900	48548660	13610	13610	13610	13610	0
279	20240116	142800	48548660	13610	13610	13610	13610	0
280	20240116	142700	48548660	13610	13610	13610	13610	0
281	20240116	142600	48548660	13610	13610	13610	13610	0
282	20240116	142500	48548660	13610	13610	13610	13610	0
283	20240116	142400	48548660	13610	13610	13610	13610	0
284	20240116	142300	48548660	13610	13610	13610	13610	0
285	20240116	142200	48548660	13610	13610	13610	13610	0
286	20240116	142100	48548660	13610	13610	13610	13610	0
287	20240116	142000	48548660	13610	13610	13610	13610	0
288	20240116	141900	48548660	13610	13610	13610	13610	0
289	20240116	141800	48548660	13610	13610	13610	13610	0
290	20240116	141700	48548660	13610	13610	13610	13610	0
291	20240116	141600	48548660	13610	13610	13610	13610	0
292	20240116	141500	48548660	13610	13610	13610	13610	0
293	20240116	141400	48548660	13610	13610	13610	13610	0
294	20240116	141300	48548660	13610	13610	13610	13610	22
295	20240116	141200	48249240	13670	13670	13670	13670	0
296	20240116	141100	48249240	13670	13670	13670	13670	0
297	20240116	141000	48249240	13670	13670	13670	13670	0
298	20240116	140900	48249240	13670	13650	13670	13650	100
299	20240116	140800	46882480	13610	13610	13610	13610	0
300	20240116	140700	46882480	13610	13610	13610	13610	0
301	20240116	140600	46882480	13610	13610	13610	13610	1
302	20240116	140500	46868870	13610	13610	13610	13610	0
303	20240116	140400	46868870	13610	13610	13610	13610	0
304	20240116	140300	46868870	13610	13610	13610	13610	0
305	20240116	140200	46868870	13610	13610	13610	13610	0
306	20240116	140100	46868870	13610	13610	13610	13610	0
307	20240116	140000	46868870	13610	13610	13610	13610	0
308	20240116	135900	46868870	13610	13610	13610	13610	0
309	20240116	135800	46868870	13610	13610	13610	13610	0
310	20240116	135700	46868870	13610	13610	13610	13610	0
311	20240116	135600	46868870	13610	13610	13610	13610	0
312	20240116	135500	46868870	13610	13610	13610	13610	0
313	20240116	135400	46868870	13610	13610	13610	13610	0
314	20240116	135300	46868870	13610	13610	13610	13610	45
315	20240116	135200	46256420	13610	13610	13610	13610	0
316	20240116	135100	46256420	13610	13610	13610	13610	21
317	20240116	135000	45970610	13660	13660	13660	13660	0
318	20240116	134900	45970610	13660	13660	13660	13660	0
319	20240116	134800	45970610	13660	13660	13660	13660	0
320	20240116	134700	45970610	13660	13660	13660	13660	0
321	20240116	134600	45970610	13660	13660	13660	13660	0
322	20240116	134500	45970610	13660	13660	13660	13660	1
323	20240116	134400	45956950	13610	13610	13610	13610	0
324	20240116	134300	45956950	13610	13610	13610	13610	0
325	20240116	134200	45956950	13610	13610	13610	13610	0
326	20240116	134100	45956950	13610	13610	13610	13610	20
327	20240116	134000	45684750	13610	13610	13610	13610	0
328	20240116	133900	45684750	13610	13610	13610	13610	0
329	20240116	133800	45684750	13610	13610	13610	13610	0
330	20240116	133700	45684750	13610	13610	13610	13610	0
331	20240116	133600	45684750	13610	13610	13610	13610	0
332	20240116	133500	45684750	13610	13610	13610	13610	0
333	20240116	133400	45684750	13610	13610	13610	13610	0
334	20240116	133300	45684750	13610	13610	13610	13610	0
335	20240116	133200	45684750	13610	13620	13620	13610	166
336	20240116	133100	43425470	13670	13670	13670	13670	0
337	20240116	133000	43425470	13670	13670	13670	13670	0
338	20240116	132900	43425470	13670	13670	13670	13670	0
339	20240116	132800	43425470	13670	13670	13670	13670	0
340	20240116	132700	43425470	13670	13670	13670	13670	0
341	20240116	132600	43425470	13670	13670	13670	13670	0
342	20240116	132500	43425470	13670	13670	13670	13670	0
343	20240116	132400	43425470	13670	13670	13670	13670	0
344	20240116	132300	43425470	13670	13670	13670	13670	0
345	20240116	132200	43425470	13670	13670	13670	13670	0
346	20240116	132100	43425470	13670	13670	13670	13670	0
347	20240116	132000	43425470	13670	13670	13670	13670	0
348	20240116	131900	43425470	13670	13670	13670	13670	0
349	20240116	131800	43425470	13670	13670	13670	13670	0
350	20240116	131700	43425470	13670	13670	13670	13670	0
351	20240116	131600	43425470	13670	13670	13670	13670	0
352	20240116	131500	43425470	13670	13670	13670	13670	0
353	20240116	131400	43425470	13670	13670	13670	13670	0
354	20240116	131300	43425470	13670	13670	13670	13670	0
355	20240116	131200	43425470	13670	13670	13670	13670	0
356	20240116	131100	43425470	13670	13670	13670	13670	0
357	20240116	131000	43425470	13670	13670	13670	13670	0
358	20240116	130900	43425470	13670	13670	13670	13670	0
359	20240116	130800	43425470	13670	13670	13670	13670	0
360	20240116	130700	43425470	13670	13670	13670	13670	0
361	20240116	130600	43425470	13670	13670	13670	13670	0
362	20240116	130500	43425470	13670	13670	13670	13670	0
363	20240116	130400	43425470	13670	13670	13670	13670	0
364	20240116	130300	43425470	13670	13670	13670	13670	0
365	20240116	130200	43425470	13670	13670	13670	13670	0
366	20240116	130100	43425470	13670	13670	13670	13670	0
367	20240116	130000	43425470	13670	13670	13670	13670	0
368	20240116	125900	43425470	13670	13670	13670	13670	1
369	20240116	125800	43411800	13670	13670	13670	13670	0
370	20240116	125700	43411800	13670	13670	13670	13670	0
371	20240116	125600	43411800	13670	13670	13670	13670	0
372	20240116	125500	43411800	13670	13670	13670	13670	0
373	20240116	125400	43411800	13670	13670	13670	13670	1
374	20240116	125300	43398130	13610	13610	13610	13610	30
375	20240116	125200	42989830	13610	13610	13610	13610	0
376	20240116	125100	42989830	13610	13610	13610	13610	0
377	20240116	125000	42989830	13610	13610	13610	13610	0
378	20240116	124900	42989830	13610	13610	13610	13610	0
379	20240116	124800	42989830	13610	13610	13610	13610	0
380	20240116	124700	42989830	13610	13610	13610	13610	0
381	20240116	124600	42989830	13610	13630	13630	13610	100
382	20240116	124500	41628060	13670	13670	13670	13670	1
383	20240116	124400	41614390	13670	13670	13670	13670	0
384	20240116	124300	41614390	13670	13670	13670	13670	1
385	20240116	124200	41600720	13620	13620	13620	13620	0
386	20240116	124100	41600720	13620	13620	13620	13620	0
387	20240116	124000	41600720	13620	13620	13620	13620	0
388	20240116	123900	41600720	13620	13620	13620	13620	0
389	20240116	123800	41600720	13620	13620	13620	13620	1
390	20240116	123700	41587100	13620	13620	13620	13620	0
391	20240116	123600	41587100	13620	13620	13620	13620	0
392	20240116	123500	41587100	13620	13620	13620	13620	9
393	20240116	123400	41464520	13620	13620	13620	13620	1
394	20240116	123300	41450900	13670	13670	13670	13670	0
395	20240116	123200	41450900	13670	13670	13670	13670	0
396	20240116	123100	41450900	13670	13670	13670	13670	0
397	20240116	123000	41450900	13670	13670	13670	13670	0
398	20240116	122900	41450900	13670	13670	13670	13670	0
399	20240116	122800	41450900	13670	13670	13670	13670	0
400	20240116	122700	41450900	13670	13670	13670	13670	0
401	20240116	122600	41450900	13670	13670	13670	13670	0
402	20240116	122500	41450900	13670	13670	13670	13670	0
403	20240116	122400	41450900	13670	13670	13670	13670	0
404	20240116	122300	41450900	13670	13670	13670	13670	0
405	20240116	122200	41450900	13670	13670	13670	13670	0
406	20240116	122100	41450900	13670	13670	13670	13670	0
407	20240116	122000	41450900	13670	13670	13670	13670	0
408	20240116	121900	41450900	13670	13670	13670	13670	0
409	20240116	121800	41450900	13670	13670	13670	13670	0
410	20240116	121700	41450900	13670	13670	13670	13670	0
411	20240116	121600	41450900	13670	13670	13670	13670	0
412	20240116	121500	41450900	13670	13670	13670	13670	0
413	20240116	121400	41450900	13670	13670	13670	13670	0
414	20240116	121300	41450900	13670	13670	13670	13670	0
415	20240116	121200	41450900	13670	13670	13670	13670	0
416	20240116	121100	41450900	13670	13670	13670	13670	0
417	20240116	121000	41450900	13670	13670	13670	13670	0
418	20240116	120900	41450900	13670	13670	13670	13670	0
419	20240116	120800	41450900	13670	13670	13670	13670	0
420	20240116	120700	41450900	13670	13670	13670	13670	0
421	20240116	120600	41450900	13670	13670	13670	13670	0
422	20240116	120500	41450900	13670	13670	13670	13670	0
423	20240116	120400	41450900	13670	13670	13670	13670	0
424	20240116	120300	41450900	13670	13670	13670	13670	0
425	20240116	120200	41450900	13670	13670	13670	13670	0
426	20240116	120100	41450900	13670	13670	13670	13670	0
427	20240116	120000	41450900	13670	13670	13670	13670	0
428	20240116	115900	41450900	13670	13670	13670	13670	0
429	20240116	115800	41450900	13670	13670	13670	13670	0
430	20240116	115700	41450900	13670	13670	13670	13670	0
431	20240116	115600	41450900	13670	13670	13670	13670	1
432	20240116	115500	41437230	13670	13670	13670	13670	0
433	20240116	115400	41437230	13670	13670	13670	13670	1
434	20240116	115300	41423560	13610	13610	13610	13610	0
435	20240116	115200	41423560	13610	13610	13610	13610	0
436	20240116	115100	41423560	13610	13610	13610	13610	0
437	20240116	115000	41423560	13610	13610	13610	13610	0
438	20240116	114900	41423560	13610	13610	13610	13610	0
439	20240116	114800	41423560	13610	13610	13610	13610	0
440	20240116	114700	41423560	13610	13610	13610	13610	0
441	20240116	114600	41423560	13610	13610	13610	13610	0
442	20240116	114500	41423560	13610	13610	13610	13610	0
443	20240116	114400	41423560	13610	13610	13610	13610	0
444	20240116	114300	41423560	13610	13610	13610	13610	0
445	20240116	114200	41423560	13610	13610	13610	13610	0
446	20240116	114100	41423560	13610	13610	13610	13610	0
447	20240116	114000	41423560	13610	13610	13610	13610	0
448	20240116	113900	41423560	13610	13610	13610	13610	0
449	20240116	113800	41423560	13610	13610	13610	13610	0
450	20240116	113700	41423560	13610	13610	13610	13610	0
451	20240116	113600	41423560	13610	13610	13610	13610	0
452	20240116	113500	41423560	13610	13620	13620	13610	220
453	20240116	113400	38429350	13610	13620	13620	13610	10
454	20240116	113300	38293160	13620	13620	13620	13620	0
455	20240116	113200	38293160	13620	13620	13620	13620	0
456	20240116	113100	38293160	13620	13620	13620	13620	0
457	20240116	113000	38293160	13620	13620	13620	13620	0
458	20240116	112900	38293160	13620	13620	13620	13620	0
459	20240116	112800	38293160	13620	13620	13620	13620	0
460	20240116	112700	38293160	13620	13620	13620	13620	0
461	20240116	112600	38293160	13620	13620	13620	13620	0
462	20240116	112500	38293160	13620	13620	13620	13620	0
463	20240116	112400	38293160	13620	13620	13620	13620	0
464	20240116	112300	38293160	13620	13620	13620	13620	0
465	20240116	112200	38293160	13620	13620	13620	13620	0
466	20240116	112100	38293160	13620	13620	13620	13620	0
467	20240116	112000	38293160	13620	13620	13620	13620	0
468	20240116	111900	38293160	13620	13620	13620	13620	0
469	20240116	111800	38293160	13620	13620	13620	13620	0
470	20240116	111700	38293160	13620	13620	13620	13620	0
471	20240116	111600	38293160	13620	13620	13620	13620	10
472	20240116	111500	38156960	13610	13610	13610	13610	0
473	20240116	111400	38156960	13610	13610	13610	13610	0
474	20240116	111300	38156960	13610	13610	13610	13610	0
475	20240116	111200	38156960	13610	13610	13610	13610	0
476	20240116	111100	38156960	13610	13610	13610	13610	0
477	20240116	111000	38156960	13610	13670	13670	13610	156
478	20240116	110900	36032610	13680	13680	13680	13680	0
479	20240116	110800	36032610	13680	13680	13680	13680	9
480	20240116	110700	35909490	13670	13660	13670	13660	448
481	20240116	110600	29785470	13600	13630	13630	13600	9
482	20240116	110500	29662830	13670	13670	13670	13670	0
483	20240116	110400	29662830	13670	13670	13670	13670	0
484	20240116	110300	29662830	13670	13670	13670	13670	0
485	20240116	110200	29662830	13670	13670	13670	13670	0
486	20240116	110100	29662830	13670	13670	13670	13670	0
487	20240116	110000	29662830	13670	13670	13670	13670	1
488	20240116	105900	29649160	13680	13680	13680	13680	0
489	20240116	105800	29649160	13680	13680	13680	13680	0
490	20240116	105700	29649160	13680	13680	13680	13680	0
491	20240116	105600	29649160	13680	13680	13680	13680	0
492	20240116	105500	29649160	13680	13680	13680	13680	0
493	20240116	105400	29649160	13680	13680	13680	13680	0
494	20240116	105300	29649160	13680	13680	13680	13680	0
495	20240116	105200	29649160	13680	13680	13680	13680	7
496	20240116	105100	29553400	13570	13570	13570	13570	0
497	20240116	105000	29553400	13570	13570	13570	13570	0
498	20240116	104900	29553400	13570	13570	13570	13570	0
499	20240116	104800	29553400	13570	13570	13570	13570	0
500	20240116	104700	29553400	13570	13570	13570	13570	0
501	20240116	104600	29553400	13570	13570	13570	13570	0
502	20240116	104500	29553400	13570	13570	13570	13570	0
503	20240116	104400	29553400	13570	13570	13570	13570	0
504	20240116	104300	29553400	13570	13570	13570	13570	0
505	20240116	104200	29553400	13570	13570	13570	13570	0
506	20240116	104100	29553400	13570	13580	13580	13570	49
507	20240116	104000	28888420	13570	13570	13570	13570	0
508	20240116	103900	28888420	13570	13570	13570	13570	0
509	20240116	103800	28888420	13570	13570	13570	13570	0
510	20240116	103700	28888420	13570	13570	13570	13570	0
511	20240116	103600	28888420	13570	13570	13570	13570	0
512	20240116	103500	28888420	13570	13570	13570	13570	0
513	20240116	103400	28888420	13570	13570	13570	13570	0
514	20240116	103300	28888420	13570	13570	13570	13570	0
515	20240116	103200	28888420	13570	13570	13570	13570	0
516	20240116	103100	28888420	13570	13570	13570	13570	1
517	20240116	103000	28874850	13570	13570	13570	13570	0
518	20240116	102900	28874850	13570	13570	13570	13570	0
519	20240116	102800	28874850	13570	13610	13610	13570	1000
520	20240116	102700	15288930	13620	13620	13620	13620	0
521	20240116	102600	15288930	13620	13620	13620	13620	0
522	20240116	102500	15288930	13620	13620	13620	13620	50
523	20240116	102400	14607930	13620	13620	13620	13620	0
524	20240116	102300	14607930	13620	13620	13620	13620	0
525	20240116	102200	14607930	13620	13620	13620	13620	0
526	20240116	102100	14607930	13620	13620	13620	13620	0
527	20240116	102000	14607930	13620	13620	13620	13620	0
528	20240116	101900	14607930	13620	13620	13620	13620	10
529	20240116	101800	14471730	13620	13620	13620	13620	0
530	20240116	101700	14471730	13620	13620	13620	13620	0
531	20240116	101600	14471730	13620	13620	13620	13620	0
532	20240116	101500	14471730	13620	13620	13620	13620	23
533	20240116	101400	14158470	13620	13620	13620	13620	21
534	20240116	101300	13872450	13620	13620	13620	13620	0
535	20240116	101200	13872450	13620	13620	13620	13620	0
536	20240116	101100	13872450	13620	13620	13620	13620	0
537	20240116	101000	13872450	13620	13620	13620	13620	2
538	20240116	100900	13845210	13620	13620	13620	13610	16
539	20240116	100800	13627300	13620	13620	13620	13620	0
540	20240116	100700	13627300	13620	13620	13620	13620	0
541	20240116	100600	13627300	13620	13620	13620	13620	0
542	20240116	100500	13627300	13620	13630	13630	13620	215
543	20240116	100400	10697960	13680	13680	13680	13680	0
544	20240116	100300	10697960	13680	13680	13680	13680	0
545	20240116	100200	10697960	13680	13680	13680	13680	0
546	20240116	100100	10697960	13680	13680	13680	13680	1
547	20240116	100000	10684280	13630	13630	13630	13630	0
548	20240116	095900	10684280	13630	13630	13630	13630	0
549	20240116	095800	10684280	13630	13630	13630	13630	0
550	20240116	095700	10684280	13630	13630	13630	13630	0
551	20240116	095600	10684280	13630	13630	13630	13630	0
552	20240116	095500	10684280	13630	13630	13630	13630	100
553	20240116	095400	9321280	13640	13640	13640	13640	0
554	20240116	095300	9321280	13640	13640	13640	13640	0
555	20240116	095200	9321280	13640	13640	13640	13640	0
556	20240116	095100	9321280	13640	13720	13720	13640	341
557	20240116	095000	4669960	13740	13740	13740	13740	0
558	20240116	094900	4669960	13740	13740	13740	13740	0
559	20240116	094800	4669960	13740	13740	13740	13740	0
560	20240116	094700	4669960	13740	13740	13740	13740	0
561	20240116	094600	4669960	13740	13740	13740	13740	0
562	20240116	094500	4669960	13740	13740	13740	13740	0
563	20240116	094400	4669960	13740	13750	13750	13740	2
564	20240116	094300	4642470	13750	13750	13750	13750	0
565	20240116	094200	4642470	13750	13750	13750	13750	0
566	20240116	094100	4642470	13750	13750	13750	13750	0
567	20240116	094000	4642470	13750	13750	13750	13750	0
568	20240116	093900	4642470	13750	13750	13750	13750	0
569	20240116	093800	4642470	13750	13750	13750	13750	0
570	20240116	093700	4642470	13750	13750	13750	13750	4
571	20240116	093600	4587470	13750	13750	13750	13750	18
572	20240116	093500	4339970	13740	13740	13740	13740	5
573	20240116	093400	4271270	13740	13740	13740	13740	1
574	20240116	093300	4257530	13740	13740	13740	13740	4
575	20240116	093200	4202570	13740	13740	13740	13740	0
576	20240116	093100	4202570	13740	13740	13740	13740	0
577	20240116	093000	4202570	13740	13740	13740	13740	7
578	20240116	092900	4106390	13740	13740	13740	13740	1
579	20240116	092800	4092650	13630	13730	13730	13630	2
580	20240116	092700	4065290	13740	13740	13740	13740	1
581	20240116	092600	4051550	13750	13750	13750	13750	0
582	20240116	092500	4051550	13750	13750	13750	13750	0
583	20240116	092400	4051550	13750	13750	13750	13750	0
584	20240116	092300	4051550	13750	13750	13750	13750	1
585	20240116	092200	4037800	13620	13620	13620	13620	26
586	20240116	092100	3683680	13640	13630	13640	13620	18
587	20240116	092000	3438470	13640	13660	13660	13640	13
588	20240116	091900	3260980	13750	13750	13750	13750	1
589	20240116	091800	3247230	13660	13660	13660	13660	0
590	20240116	091700	3247230	13660	13660	13660	13660	0
591	20240116	091600	3247230	13660	13660	13660	13660	0
592	20240116	091500	3247230	13660	13660	13660	13660	0
593	20240116	091400	3247230	13660	13660	13660	13660	1
594	20240116	091300	3233570	13660	13660	13660	13660	1
595	20240116	091200	3219910	13730	13730	13730	13730	0
596	20240116	091100	3219910	13730	13730	13730	13730	0
597	20240116	091000	3219910	13730	13730	13730	13730	2
598	20240116	090900	3192450	13750	13750	13750	13750	1
599	20240116	090800	3178700	13750	13750	13750	13750	1
600	20240116	090700	3164950	13750	13750	13750	13750	2
601	20240116	090600	3137450	13750	13750	13750	13750	1
602	20240116	090500	3123700	13740	13740	13740	13740	0
603	20240116	090400	3123700	13740	13720	13740	13720	2
604	20240116	090300	3096240	13580	13580	13580	13580	0
605	20240116	090200	3096240	13580	13580	13580	13580	0
606	20240116	090100	3096240	13580	13580	13580	13580	0
607	20240116	090000	3096240	13580	13580	13580	13580	228