KissMeData/009300/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	185300	108992070	15680	15680	15680	15680	11
3	20240119	185200	108992070	15680	15680	15680	15680	0
4	20240119	185100	108992070	15680	15680	15680	15680	0
5	20240119	185000	108992070	15680	15680	15680	15680	0
6	20240119	184900	108992070	15680	15680	15680	15680	0
7	20240119	184800	108992070	15680	15680	15680	15680	0
8	20240119	184700	108992070	15680	15680	15680	15680	0
9	20240119	184600	108992070	15680	15680	15680	15680	0
10	20240119	184500	108992070	15680	15680	15680	15680	0
11	20240119	184400	108992070	15680	15680	15680	15680	0
12	20240119	184300	108992070	15680	15680	15680	15680	0
13	20240119	184200	108992070	15680	15680	15680	15680	0
14	20240119	184100	108992070	15680	15680	15680	15680	0
15	20240119	184000	108992070	15680	15680	15680	15680	0
16	20240119	183900	108992070	15680	15680	15680	15680	0
17	20240119	183800	108992070	15680	15680	15680	15680	0
18	20240119	183700	108992070	15680	15680	15680	15680	0
19	20240119	183600	108992070	15680	15680	15680	15680	0
20	20240119	183500	108992070	15680	15680	15680	15680	0
21	20240119	183400	108992070	15680	15680	15680	15680	0
22	20240119	183300	108992070	15680	15680	15680	15680	0
23	20240119	183200	108992070	15680	15680	15680	15680	0
24	20240119	183100	108992070	15680	15680	15680	15680	0
25	20240119	183000	108992070	15680	15680	15680	15680	0
26	20240119	182900	108992070	15680	15680	15680	15680	0
27	20240119	182800	108992070	15680	15680	15680	15680	0
28	20240119	182700	108992070	15680	15680	15680	15680	0
29	20240119	182600	108992070	15680	15680	15680	15680	0
30	20240119	182500	108992070	15680	15680	15680	15680	0
31	20240119	182400	108992070	15680	15680	15680	15680	0
32	20240119	182300	108992070	15680	15680	15680	15680	11
33	20240119	182200	108992070	15680	15680	15680	15680	0
34	20240119	182100	108992070	15680	15680	15680	15680	0
35	20240119	182000	108992070	15680	15680	15680	15680	0
36	20240119	181900	108992070	15680	15680	15680	15680	0
37	20240119	181800	108992070	15680	15680	15680	15680	0
38	20240119	181700	108992070	15680	15680	15680	15680	0
39	20240119	181600	108992070	15680	15680	15680	15680	0
40	20240119	181500	108992070	15680	15680	15680	15680	0
41	20240119	181400	108992070	15680	15680	15680	15680	0
42	20240119	181300	108992070	15680	15680	15680	15680	0
43	20240119	181200	108992070	15680	15680	15680	15680	0
44	20240119	181100	108992070	15680	15680	15680	15680	0
45	20240119	181000	108992070	15680	15680	15680	15680	0
46	20240119	180900	108992070	15680	15680	15680	15680	0
47	20240119	180800	108992070	15680	15680	15680	15680	0
48	20240119	180700	108992070	15680	15680	15680	15680	0
49	20240119	180600	108992070	15680	15680	15680	15680	0
50	20240119	180500	108992070	15680	15680	15680	15680	0
51	20240119	180400	108992070	15680	15680	15680	15680	0
52	20240119	180300	108992070	15680	15680	15680	15680	0
53	20240119	180200	108992070	15680	15680	15680	15680	0
54	20240119	180100	108992070	15680	15680	15680	15680	0
55	20240119	180000	108992070	15680	15680	15680	15680	0
56	20240119	175900	108992070	15680	15680	15680	15680	0
57	20240119	175800	108992070	15680	15680	15680	15680	0
58	20240119	175700	108992070	15680	15680	15680	15680	0
59	20240119	175600	108992070	15680	15680	15680	15680	0
60	20240119	175500	108992070	15680	15680	15680	15680	0
61	20240119	175400	108992070	15680	15680	15680	15680	0
62	20240119	175300	108992070	15680	15680	15680	15680	11
63	20240119	175200	108992070	15680	15680	15680	15680	0
64	20240119	175100	108992070	15680	15680	15680	15680	0
65	20240119	175000	108992070	15680	15680	15680	15680	0
66	20240119	174900	108992070	15680	15680	15680	15680	0
67	20240119	174800	108992070	15680	15680	15680	15680	0
68	20240119	174700	108992070	15680	15680	15680	15680	0
69	20240119	174600	108992070	15680	15680	15680	15680	0
70	20240119	174500	108992070	15680	15680	15680	15680	0
71	20240119	174400	108992070	15680	15680	15680	15680	0
72	20240119	174300	108992070	15680	15680	15680	15680	0
73	20240119	174200	108992070	15680	15680	15680	15680	0
74	20240119	174100	108992070	15680	15680	15680	15680	0
75	20240119	174000	108992070	15680	15680	15680	15680	0
76	20240119	173900	108992070	15680	15680	15680	15680	0
77	20240119	173800	108992070	15680	15680	15680	15680	0
78	20240119	173700	108992070	15680	15680	15680	15680	0
79	20240119	173600	108992070	15680	15680	15680	15680	0
80	20240119	173500	108992070	15680	15680	15680	15680	0
81	20240119	173400	108992070	15680	15680	15680	15680	0
82	20240119	173300	108992070	15680	15680	15680	15680	0
83	20240119	173200	108992070	15680	15680	15680	15680	0
84	20240119	173100	108992070	15680	15680	15680	15680	0
85	20240119	173000	108992070	15680	15680	15680	15680	0
86	20240119	172900	108992070	15680	15680	15680	15680	0
87	20240119	172800	108992070	15680	15680	15680	15680	0
88	20240119	172700	108992070	15680	15680	15680	15680	0
89	20240119	172600	108992070	15680	15680	15680	15680	0
90	20240119	172500	108992070	15680	15680	15680	15680	0
91	20240119	172400	108992070	15680	15680	15680	15680	0
92	20240119	172300	108992070	15680	15680	15680	15680	11
93	20240119	172200	108992070	15680	15680	15680	15680	0
94	20240119	172100	108992070	15680	15680	15680	15680	0
95	20240119	172000	108992070	15680	15680	15680	15680	0
96	20240119	171900	108992070	15680	15680	15680	15680	0
97	20240119	171800	108992070	15680	15680	15680	15680	0
98	20240119	171700	108992070	15680	15680	15680	15680	0
99	20240119	171600	108992070	15680	15680	15680	15680	0
100	20240119	171500	108992070	15680	15680	15680	15680	0
101	20240119	171400	108992070	15680	15680	15680	15680	0
102	20240119	171300	108992070	15680	15680	15680	15680	0
103	20240119	171200	108992070	15680	15680	15680	15680	0
104	20240119	171100	108992070	15680	15680	15680	15680	0
105	20240119	171000	108992070	15680	15680	15680	15680	0
106	20240119	170900	108992070	15680	15680	15680	15680	0
107	20240119	170800	108992070	15680	15680	15680	15680	0
108	20240119	170700	108992070	15680	15680	15680	15680	0
109	20240119	170600	108992070	15680	15680	15680	15680	0
110	20240119	170500	108992070	15680	15680	15680	15680	0
111	20240119	170400	108992070	15680	15680	15680	15680	0
112	20240119	170300	108992070	15680	15680	15680	15680	0
113	20240119	170200	108992070	15680	15680	15680	15680	0
114	20240119	170100	108992070	15680	15680	15680	15680	0
115	20240119	170000	108992070	15680	15680	15680	15680	0
116	20240119	165900	108992070	15680	15680	15680	15680	0
117	20240119	165800	108992070	15680	15680	15680	15680	0
118	20240119	165700	108992070	15680	15680	15680	15680	0
119	20240119	165600	108992070	15680	15680	15680	15680	0
120	20240119	165500	108992070	15680	15680	15680	15680	0
121	20240119	165400	108992070	15680	15680	15680	15680	0
122	20240119	165300	108992070	15680	15680	15680	15680	11
123	20240119	165200	108992070	15680	15680	15680	15680	0
124	20240119	165100	108992070	15680	15680	15680	15680	0
125	20240119	165000	108992070	15680	15680	15680	15680	0
126	20240119	164900	108992070	15680	15680	15680	15680	0
127	20240119	164800	108992070	15680	15680	15680	15680	0
128	20240119	164700	108992070	15680	15680	15680	15680	0
129	20240119	164600	108992070	15680	15680	15680	15680	0
130	20240119	164500	108992070	15680	15680	15680	15680	0
131	20240119	164400	108992070	15680	15680	15680	15680	0
132	20240119	164300	108992070	15680	15680	15680	15680	0
133	20240119	164200	108992070	15680	15680	15680	15680	0
134	20240119	164100	108992070	15680	15680	15680	15680	0
135	20240119	164000	108992070	15680	15680	15680	15680	0
136	20240119	163900	108992070	15680	15680	15680	15680	0
137	20240119	163800	108992070	15680	15680	15680	15680	0
138	20240119	163700	108992070	15680	15680	15680	15680	0
139	20240119	163600	108992070	15680	15680	15680	15680	0
140	20240119	163500	108992070	15680	15680	15680	15680	0
141	20240119	163400	108992070	15680	15680	15680	15680	0
142	20240119	163300	108992070	15680	15680	15680	15680	0
143	20240119	163200	108992070	15680	15680	15680	15680	0
144	20240119	163100	108992070	15680	15680	15680	15680	0
145	20240119	163000	108992070	15680	15680	15680	15680	0
146	20240119	162900	108992070	15680	15680	15680	15680	0
147	20240119	162800	108992070	15680	15680	15680	15680	0
148	20240119	162700	108992070	15680	15680	15680	15680	0
149	20240119	162600	108992070	15680	15680	15680	15680	0
150	20240119	162500	108992070	15680	15680	15680	15680	0
151	20240119	162400	108992070	15680	15680	15680	15680	0
152	20240119	162300	108992070	15680	15680	15680	15680	11
153	20240119	162200	108992070	15680	15680	15680	15680	0
154	20240119	162100	108992070	15680	15680	15680	15680	0
155	20240119	162000	108992070	15680	15680	15680	15680	0
156	20240119	161900	108992070	15680	15680	15680	15680	0
157	20240119	161800	108992070	15680	15680	15680	15680	0
158	20240119	161700	108992070	15680	15680	15680	15680	0
159	20240119	161600	108992070	15680	15680	15680	15680	0
160	20240119	161500	108992070	15680	15680	15680	15680	0
161	20240119	161400	108992070	15680	15680	15680	15680	0
162	20240119	161300	108992070	15680	15680	15680	15680	0
163	20240119	161200	108992070	15680	15680	15680	15680	0
164	20240119	161100	108992070	15680	15680	15680	15680	0
165	20240119	161000	108992070	15680	15680	15680	15680	0
166	20240119	160900	108992070	15680	15680	15680	15680	0
167	20240119	160800	108992070	15680	15680	15680	15680	0
168	20240119	160700	108992070	15680	15680	15680	15680	0
169	20240119	160600	108992070	15680	15680	15680	15680	0
170	20240119	160500	108992070	15680	15680	15680	15680	0
171	20240119	160400	108992070	15680	15680	15680	15680	0
172	20240119	160300	108992070	15680	15680	15680	15680	0
173	20240119	160200	108992070	15680	15680	15680	15680	0
174	20240119	160100	108992070	15680	15680	15680	15680	0
175	20240119	160000	108992070	15680	15680	15680	15680	0
176	20240119	155900	108992070	15680	15680	15680	15680	0
177	20240119	155800	108992070	15680	15680	15680	15680	0
178	20240119	155700	108992070	15680	15680	15680	15680	0
179	20240119	155600	108992070	15680	15680	15680	15680	0
180	20240119	155500	108992070	15680	15680	15680	15680	0
181	20240119	155400	108992070	15680	15680	15680	15680	0
182	20240119	155300	108992070	15680	15680	15680	15680	11
183	20240119	155200	108992070	15680	15680	15680	15680	0
184	20240119	155100	108992070	15680	15680	15680	15680	0
185	20240119	155000	108992070	15680	15680	15680	15680	0
186	20240119	154900	108992070	15680	15680	15680	15680	0
187	20240119	154800	108992070	15680	15680	15680	15680	0
188	20240119	154700	108992070	15680	15680	15680	15680	0
189	20240119	154600	108992070	15680	15680	15680	15680	0
190	20240119	154500	108992070	15680	15680	15680	15680	0
191	20240119	154400	108992070	15680	15680	15680	15680	0
192	20240119	154300	108992070	15680	15680	15680	15680	0
193	20240119	154200	108992070	15680	15680	15680	15680	0
194	20240119	154100	108992070	15680	15680	15680	15680	0
195	20240119	154000	108992070	15680	15680	15680	15680	0
196	20240119	153900	108992070	15680	15680	15680	15680	0
197	20240119	153800	108992070	15680	15680	15680	15680	0
198	20240119	153700	108992070	15680	15680	15680	15680	0
199	20240119	153600	108992070	15680	15680	15680	15680	0
200	20240119	153500	108992070	15680	15680	15680	15680	0
201	20240119	153400	108992070	15680	15680	15680	15680	0
202	20240119	153300	108992070	15680	15680	15680	15680	0
203	20240119	153200	108992070	15680	15680	15680	15680	0
204	20240119	153100	108992070	15680	15680	15680	15680	0
205	20240119	153000	108992070	15680	15680	15680	15680	11
206	20240119	152900	108819590	15680	15680	15680	15680	0
207	20240119	152800	108819590	15680	15680	15680	15680	0
208	20240119	152700	108819590	15680	15680	15680	15680	0
209	20240119	152600	108819590	15680	15680	15680	15680	0
210	20240119	152500	108819590	15680	15680	15680	15680	0
211	20240119	152400	108819590	15680	15680	15680	15680	0
212	20240119	152300	108819590	15680	15680	15680	15680	0
213	20240119	152200	108819590	15680	15680	15680	15680	0
214	20240119	152100	108819590	15680	15680	15680	15680	0
215	20240119	152000	108819590	15680	15680	15680	15680	0
216	20240119	151900	108819590	15680	15640	15680	15630	105
217	20240119	151800	107177740	15700	15700	15700	15700	0
218	20240119	151700	107177740	15700	15700	15700	15700	0
219	20240119	151600	107177740	15700	15650	15700	15650	9
220	20240119	151500	107036600	15640	15650	15650	15630	138
221	20240119	151400	104878280	15650	15660	15660	15650	8
222	20240119	151300	104753020	15660	15660	15660	15660	0
223	20240119	151200	104753020	15660	15660	15660	15660	0
224	20240119	151100	104753020	15660	15660	15660	15660	0
225	20240119	151000	104753020	15660	15660	15660	15660	0
226	20240119	150900	104753020	15660	15700	15700	15660	165
227	20240119	150800	102168110	15670	15670	15670	15670	15
228	20240119	150700	101933060	15670	15680	15680	15670	113
229	20240119	150600	100162340	15670	15670	15670	15670	0
230	20240119	150500	100162340	15670	15670	15670	15670	0
231	20240119	150400	100162340	15670	15700	15700	15670	7
232	20240119	150300	100052560	15700	15700	15700	15700	0
233	20240119	150200	100052560	15700	15700	15700	15700	0
234	20240119	150100	100052560	15700	15700	15700	15700	0
235	20240119	150000	100052560	15700	15700	15700	15700	0
236	20240119	145900	100052560	15700	15700	15700	15700	0
237	20240119	145800	100052560	15700	15700	15700	15700	0
238	20240119	145700	100052560	15700	15700	15700	15700	0
239	20240119	145600	100052560	15700	15700	15700	15700	0
240	20240119	145500	100052560	15700	15700	15700	15700	200
241	20240119	145400	96912560	15700	15700	15700	15700	0
242	20240119	145300	96912560	15700	15700	15700	15700	0
243	20240119	145200	96912560	15700	15700	15700	15700	9
244	20240119	145100	96771260	15700	15700	15700	15700	0
245	20240119	145000	96771260	15700	15700	15700	15700	1
246	20240119	144900	96755560	15660	15660	15660	15660	0
247	20240119	144800	96755560	15660	15660	15660	15660	0
248	20240119	144700	96755560	15660	15660	15660	15660	0
249	20240119	144600	96755560	15660	15660	15660	15660	0
250	20240119	144500	96755560	15660	15660	15660	15660	0
251	20240119	144400	96755560	15660	15660	15660	15660	0
252	20240119	144300	96755560	15660	15660	15660	15660	0
253	20240119	144200	96755560	15660	15670	15670	15660	8
254	20240119	144100	96630210	15670	15670	15670	15670	3
255	20240119	144000	96583200	15660	15660	15660	15660	24
256	20240119	143900	96207360	15660	15670	15670	15660	40
257	20240119	143800	95580950	15680	15680	15680	15680	1
258	20240119	143700	95565270	15690	15690	15690	15690	1
259	20240119	143600	95549580	15700	15700	15700	15700	100
260	20240119	143500	93979580	15700	15700	15700	15700	0
261	20240119	143400	93979580	15700	15700	15700	15700	0
262	20240119	143300	93979580	15700	15700	15700	15700	0
263	20240119	143200	93979580	15700	15700	15700	15700	0
264	20240119	143100	93979580	15700	15700	15700	15700	0
265	20240119	143000	93979580	15700	15700	15700	15700	0
266	20240119	142900	93979580	15700	15700	15700	15700	0
267	20240119	142800	93979580	15700	15700	15700	15700	0
268	20240119	142700	93979580	15700	15700	15700	15700	0
269	20240119	142600	93979580	15700	15700	15700	15700	0
270	20240119	142500	93979580	15700	15700	15700	15700	0
271	20240119	142400	93979580	15700	15700	15700	15700	0
272	20240119	142300	93979580	15700	15700	15700	15700	0
273	20240119	142200	93979580	15700	15700	15700	15700	0
274	20240119	142100	93979580	15700	15700	15700	15700	0
275	20240119	142000	93979580	15700	15700	15700	15700	0
276	20240119	141900	93979580	15700	15700	15700	15700	0
277	20240119	141800	93979580	15700	15700	15700	15700	0
278	20240119	141700	93979580	15700	15700	15700	15700	0
279	20240119	141600	93979580	15700	15700	15700	15700	0
280	20240119	141500	93979580	15700	15700	15700	15700	0
281	20240119	141400	93979580	15700	15700	15700	15700	0
282	20240119	141300	93979580	15700	15680	15700	15680	2
283	20240119	141200	93948200	15660	15660	15660	15660	0
284	20240119	141100	93948200	15660	15660	15660	15660	0
285	20240119	141000	93948200	15660	15660	15660	15660	0
286	20240119	140900	93948200	15660	15660	15660	15660	5
287	20240119	140800	93869900	15690	15690	15690	15690	0
288	20240119	140700	93869900	15690	15690	15690	15690	0
289	20240119	140600	93869900	15690	15690	15690	15690	0
290	20240119	140500	93869900	15690	15670	15690	15660	257
291	20240119	140400	89839700	15670	15680	15680	15670	202
292	20240119	140300	86672350	15680	15680	15680	15680	0
293	20240119	140200	86672350	15680	15700	15700	15680	969
294	20240119	140100	71462960	15710	15710	15710	15710	0
295	20240119	140000	71462960	15710	15710	15710	15710	0
296	20240119	135900	71462960	15710	15710	15710	15710	0
297	20240119	135800	71462960	15710	15710	15710	15710	8
298	20240119	135700	71337280	15740	15740	15740	15740	0
299	20240119	135600	71337280	15740	15740	15740	15740	0
300	20240119	135500	71337280	15740	15740	15740	15740	0
301	20240119	135400	71337280	15740	15740	15740	15740	3
302	20240119	135300	71290060	15740	15740	15740	15740	5
303	20240119	135200	71211360	15740	15740	15740	15740	0
304	20240119	135100	71211360	15740	15740	15740	15740	0
305	20240119	135000	71211360	15740	15740	15740	15740	0
306	20240119	134900	71211360	15740	15740	15740	15740	0
307	20240119	134800	71211360	15740	15740	15740	15740	0
308	20240119	134700	71211360	15740	15740	15740	15740	0
309	20240119	134600	71211360	15740	15740	15740	15740	0
310	20240119	134500	71211360	15740	15740	15740	15740	0
311	20240119	134400	71211360	15740	15740	15740	15740	0
312	20240119	134300	71211360	15740	15740	15740	15740	87
313	20240119	134200	69841980	15700	15700	15700	15700	0
314	20240119	134100	69841980	15700	15700	15700	15700	0
315	20240119	134000	69841980	15700	15720	15720	15700	337
316	20240119	133900	64548090	15720	15720	15720	15720	0
317	20240119	133800	64548090	15720	15720	15720	15720	0
318	20240119	133700	64548090	15720	15720	15720	15720	107
319	20240119	133600	62866050	15740	15740	15740	15740	0
320	20240119	133500	62866050	15740	15740	15740	15740	0
321	20240119	133400	62866050	15740	15740	15740	15740	0
322	20240119	133300	62866050	15740	15740	15740	15740	0
323	20240119	133200	62866050	15740	15740	15740	15740	0
324	20240119	133100	62866050	15740	15740	15740	15740	0
325	20240119	133000	62866050	15740	15740	15740	15740	0
326	20240119	132900	62866050	15740	15740	15740	15740	0
327	20240119	132800	62866050	15740	15740	15740	15740	0
328	20240119	132700	62866050	15740	15740	15740	15740	0
329	20240119	132600	62866050	15740	15740	15740	15740	0
330	20240119	132500	62866050	15740	15740	15740	15740	0
331	20240119	132400	62866050	15740	15740	15740	15740	0
332	20240119	132300	62866050	15740	15740	15740	15740	0
333	20240119	132200	62866050	15740	15740	15740	15740	1
334	20240119	132100	62850310	15740	15740	15740	15740	0
335	20240119	132000	62850310	15740	15740	15740	15740	0
336	20240119	131900	62850310	15740	15740	15740	15740	0
337	20240119	131800	62850310	15740	15740	15740	15740	0
338	20240119	131700	62850310	15740	15740	15740	15740	50
339	20240119	131600	62063310	15720	15720	15720	15720	0
340	20240119	131500	62063310	15720	15720	15720	15720	0
341	20240119	131400	62063310	15720	15720	15720	15720	0
342	20240119	131300	62063310	15720	15720	15720	15720	0
343	20240119	131200	62063310	15720	15730	15730	15720	15
344	20240119	131100	61827430	15720	15720	15720	15720	0
345	20240119	131000	61827430	15720	15720	15720	15720	0
346	20240119	130900	61827430	15720	15720	15720	15720	0
347	20240119	130800	61827430	15720	15720	15720	15720	0
348	20240119	130700	61827430	15720	15720	15720	15720	0
349	20240119	130600	61827430	15720	15720	15720	15720	0
350	20240119	130500	61827430	15720	15720	15720	15720	0
351	20240119	130400	61827430	15720	15720	15720	15720	0
352	20240119	130300	61827430	15720	15720	15720	15720	0
353	20240119	130200	61827430	15720	15720	15720	15720	0
354	20240119	130100	61827430	15720	15720	15720	15720	0
355	20240119	130000	61827430	15720	15720	15720	15720	0
356	20240119	125900	61827430	15720	15720	15720	15720	0
357	20240119	125800	61827430	15720	15720	15720	15720	0
358	20240119	125700	61827430	15720	15720	15720	15720	0
359	20240119	125600	61827430	15720	15720	15720	15720	0
360	20240119	125500	61827430	15720	15720	15720	15720	0
361	20240119	125400	61827430	15720	15720	15720	15720	0
362	20240119	125300	61827430	15720	15720	15720	15720	0
363	20240119	125200	61827430	15720	15720	15720	15720	8
364	20240119	125100	61701670	15710	15710	15710	15710	0
365	20240119	125000	61701670	15710	15710	15710	15710	0
366	20240119	124900	61701670	15710	15710	15710	15710	0
367	20240119	124800	61701670	15710	15710	15710	15710	0
368	20240119	124700	61701670	15710	15710	15710	15710	0
369	20240119	124600	61701670	15710	15720	15720	15710	120
370	20240119	124500	59816460	15710	15710	15710	15710	0
371	20240119	124400	59816460	15710	15710	15710	15710	0
372	20240119	124300	59816460	15710	15710	15710	15710	0
373	20240119	124200	59816460	15710	15710	15710	15710	0
374	20240119	124100	59816460	15710	15710	15710	15710	7
375	20240119	124000	59706490	15710	15710	15710	15710	0
376	20240119	123900	59706490	15710	15710	15710	15710	0
377	20240119	123800	59706490	15710	15710	15710	15710	0
378	20240119	123700	59706490	15710	15710	15710	15710	0
379	20240119	123600	59706490	15710	15710	15710	15710	0
380	20240119	123500	59706490	15710	15720	15720	15710	336
381	20240119	123400	54425000	15730	15730	15730	15730	0
382	20240119	123300	54425000	15730	15730	15730	15730	35
383	20240119	123200	53874450	15750	15750	15750	15750	0
384	20240119	123100	53874450	15750	15750	15750	15750	0
385	20240119	123000	53874450	15750	15750	15750	15750	0
386	20240119	122900	53874450	15750	15750	15750	15750	0
387	20240119	122800	53874450	15750	15750	15750	15750	0
388	20240119	122700	53874450	15750	15750	15750	15750	0
389	20240119	122600	53874450	15750	15750	15750	15750	0
390	20240119	122500	53874450	15750	15750	15750	15750	0
391	20240119	122400	53874450	15750	15750	15750	15750	0
392	20240119	122300	53874450	15750	15750	15750	15750	0
393	20240119	122200	53874450	15750	15750	15750	15750	0
394	20240119	122100	53874450	15750	15750	15750	15750	1
395	20240119	122000	53858700	15720	15720	15720	15720	0
396	20240119	121900	53858700	15720	15720	15720	15720	0
397	20240119	121800	53858700	15720	15720	15720	15720	0
398	20240119	121700	53858700	15720	15720	15720	15720	0
399	20240119	121600	53858700	15720	15720	15720	15720	0
400	20240119	121500	53858700	15720	15720	15720	15720	0
401	20240119	121400	53858700	15720	15720	15720	15720	57
402	20240119	121300	52962660	15720	15720	15720	15720	0
403	20240119	121200	52962660	15720	15720	15720	15720	0
404	20240119	121100	52962660	15720	15720	15720	15720	0
405	20240119	121000	52962660	15720	15720	15720	15720	1
406	20240119	120900	52946940	15750	15750	15750	15750	0
407	20240119	120800	52946940	15750	15750	15750	15750	0
408	20240119	120700	52946940	15750	15750	15750	15750	0
409	20240119	120600	52946940	15750	15750	15750	15750	1
410	20240119	120500	52931190	15720	15720	15720	15720	0
411	20240119	120400	52931190	15720	15720	15720	15720	1
412	20240119	120300	52915470	15720	15720	15720	15720	0
413	20240119	120200	52915470	15720	15720	15720	15720	0
414	20240119	120100	52915470	15720	15720	15720	15720	0
415	20240119	120000	52915470	15720	15720	15720	15720	0
416	20240119	115900	52915470	15720	15720	15720	15720	0
417	20240119	115800	52915470	15720	15720	15720	15720	2
418	20240119	115700	52884030	15710	15730	15730	15710	395
419	20240119	115600	46677400	15730	15730	15730	15730	0
420	20240119	115500	46677400	15730	15730	15730	15730	1
421	20240119	115400	46661670	15740	15740	15740	15740	0
422	20240119	115300	46661670	15740	15740	15740	15740	77
423	20240119	115200	45449690	15740	15740	15740	15740	0
424	20240119	115100	45449690	15740	15750	15750	15740	5
425	20240119	115000	45370980	15750	15750	15750	15750	0
426	20240119	114900	45370980	15750	15750	15750	15750	0
427	20240119	114800	45370980	15750	15750	15750	15750	0
428	20240119	114700	45370980	15750	15750	15750	15750	0
429	20240119	114600	45370980	15750	15750	15750	15750	0
430	20240119	114500	45370980	15750	15750	15750	15750	0
431	20240119	114400	45370980	15750	15750	15750	15750	42
432	20240119	114300	44709480	15750	15750	15750	15750	0
433	20240119	114200	44709480	15750	15750	15750	15750	0
434	20240119	114100	44709480	15750	15750	15750	15750	0
435	20240119	114000	44709480	15750	15750	15750	15750	7
436	20240119	113900	44599230	15780	15780	15780	15780	0
437	20240119	113800	44599230	15780	15780	15780	15780	0
438	20240119	113700	44599230	15780	15780	15780	15780	0
439	20240119	113600	44599230	15780	15780	15780	15780	0
440	20240119	113500	44599230	15780	15780	15780	15780	0
441	20240119	113400	44599230	15780	15780	15780	15780	0
442	20240119	113300	44599230	15780	15780	15780	15780	0
443	20240119	113200	44599230	15780	15780	15780	15780	0
444	20240119	113100	44599230	15780	15780	15780	15780	0
445	20240119	113000	44599230	15780	15780	15780	15780	0
446	20240119	112900	44599230	15780	15780	15780	15780	0
447	20240119	112800	44599230	15780	15780	15780	15780	0
448	20240119	112700	44599230	15780	15780	15780	15780	0
449	20240119	112600	44599230	15780	15780	15780	15780	0
450	20240119	112500	44599230	15780	15780	15780	15780	0
451	20240119	112400	44599230	15780	15780	15780	15780	6
452	20240119	112300	44504550	15780	15780	15780	15780	0
453	20240119	112200	44504550	15780	15780	15780	15780	0
454	20240119	112100	44504550	15780	15780	15780	15780	0
455	20240119	112000	44504550	15780	15780	15780	15780	0
456	20240119	111900	44504550	15780	15780	15780	15780	0
457	20240119	111800	44504550	15780	15780	15780	15780	0
458	20240119	111700	44504550	15780	15780	15780	15780	0
459	20240119	111600	44504550	15780	15780	15780	15780	1
460	20240119	111500	44488770	15750	15750	15750	15750	0
461	20240119	111400	44488770	15750	15750	15750	15750	0
462	20240119	111300	44488770	15750	15750	15750	15750	0
463	20240119	111200	44488770	15750	15750	15750	15750	0
464	20240119	111100	44488770	15750	15750	15750	15750	0
465	20240119	111000	44488770	15750	15750	15750	15750	0
466	20240119	110900	44488770	15750	15750	15750	15750	0
467	20240119	110800	44488770	15750	15750	15750	15750	54
468	20240119	110700	43638270	15740	15740	15740	15740	0
469	20240119	110600	43638270	15740	15740	15740	15740	0
470	20240119	110500	43638270	15740	15740	15740	15740	0
471	20240119	110400	43638270	15740	15740	15740	15740	0
472	20240119	110300	43638270	15740	15740	15740	15740	0
473	20240119	110200	43638270	15740	15740	15740	15740	0
474	20240119	110100	43638270	15740	15740	15740	15740	1
475	20240119	110000	43622530	15750	15750	15750	15750	0
476	20240119	105900	43622530	15750	15750	15750	15750	0
477	20240119	105800	43622530	15750	15750	15750	15750	0
478	20240119	105700	43622530	15750	15750	15750	15750	0
479	20240119	105600	43622530	15750	15750	15750	15750	0
480	20240119	105500	43622530	15750	15750	15750	15750	0
481	20240119	105400	43622530	15750	15750	15750	15750	0
482	20240119	105300	43622530	15750	15750	15750	15750	0
483	20240119	105200	43622530	15750	15750	15750	15750	0
484	20240119	105100	43622530	15750	15750	15750	15750	0
485	20240119	105000	43622530	15750	15760	15760	15750	2
486	20240119	104900	43591020	15750	15750	15750	15750	1
487	20240119	104800	43575270	15730	15730	15730	15730	0
488	20240119	104700	43575270	15730	15730	15730	15730	0
489	20240119	104600	43575270	15730	15730	15730	15730	21
490	20240119	104500	43244940	15740	15740	15740	15740	1
491	20240119	104400	43229200	15750	15750	15750	15750	0
492	20240119	104300	43229200	15750	15750	15750	15750	0
493	20240119	104200	43229200	15750	15770	15770	15750	512
494	20240119	104100	35155520	15770	15770	15770	15770	0
495	20240119	104000	35155520	15770	15770	15770	15770	8
496	20240119	103900	35029360	15770	15770	15770	15770	0
497	20240119	103800	35029360	15770	15770	15770	15770	0
498	20240119	103700	35029360	15770	15770	15770	15770	0
499	20240119	103600	35029360	15770	15770	15770	15770	0
500	20240119	103500	35029360	15770	15770	15770	15770	0
501	20240119	103400	35029360	15770	15770	15770	15770	0
502	20240119	103300	35029360	15770	15770	15770	15770	0
503	20240119	103200	35029360	15770	15770	15770	15770	0
504	20240119	103100	35029360	15770	15770	15770	15770	0
505	20240119	103000	35029360	15770	15770	15770	15770	0
506	20240119	102900	35029360	15770	15770	15770	15770	374
507	20240119	102800	29131380	15770	15770	15770	15770	0
508	20240119	102700	29131380	15770	15770	15770	15770	0
509	20240119	102600	29131380	15770	15770	15770	15770	0
510	20240119	102500	29131380	15770	15770	15770	15770	1
511	20240119	102400	29115610	15780	15780	15780	15780	0
512	20240119	102300	29115610	15780	15780	15780	15780	0
513	20240119	102200	29115610	15780	15780	15780	15780	1
514	20240119	102100	29099830	15790	15790	15790	15790	1
515	20240119	102000	29084040	15800	15800	15800	15800	0
516	20240119	101900	29084040	15800	15800	15800	15800	0
517	20240119	101800	29084040	15800	15800	15800	15800	0
518	20240119	101700	29084040	15800	15800	15800	15800	0
519	20240119	101600	29084040	15800	15810	15810	15800	20
520	20240119	101500	28767850	15810	15810	15810	15810	0
521	20240119	101400	28767850	15810	15810	15810	15810	0
522	20240119	101300	28767850	15810	15810	15810	15810	0
523	20240119	101200	28767850	15810	15810	15810	15810	0
524	20240119	101100	28767850	15810	15810	15810	15810	0
525	20240119	101000	28767850	15810	15810	15810	15810	0
526	20240119	100900	28767850	15810	15810	15810	15810	1
527	20240119	100800	28752040	15810	15810	15810	15810	0
528	20240119	100700	28752040	15810	15810	15810	15810	0
529	20240119	100600	28752040	15810	15810	15810	15810	0
530	20240119	100500	28752040	15810	15810	15810	15810	1
531	20240119	100400	28736230	15810	15810	15810	15810	0
532	20240119	100300	28736230	15810	15810	15810	15810	0
533	20240119	100200	28736230	15810	15810	15810	15810	0
534	20240119	100100	28736230	15810	15810	15810	15810	0
535	20240119	100000	28736230	15810	15810	15810	15810	0
536	20240119	095900	28736230	15810	15810	15810	15810	0
537	20240119	095800	28736230	15810	15810	15810	15810	0
538	20240119	095700	28736230	15810	15810	15810	15810	20
539	20240119	095600	28420030	15810	15810	15810	15810	0
540	20240119	095500	28420030	15810	15810	15810	15810	0
541	20240119	095400	28420030	15810	15810	15810	15810	0
542	20240119	095300	28420030	15810	15810	15810	15810	0
543	20240119	095200	28420030	15810	15810	15810	15810	0
544	20240119	095100	28420030	15810	15810	15810	15810	0
545	20240119	095000	28420030	15810	15810	15810	15810	0
546	20240119	094900	28420030	15810	15810	15810	15810	0
547	20240119	094800	28420030	15810	15810	15810	15810	0
548	20240119	094700	28420030	15810	15810	15810	15810	0
549	20240119	094600	28420030	15810	15810	15810	15810	0
550	20240119	094500	28420030	15810	15810	15810	15810	0
551	20240119	094400	28420030	15810	15810	15810	15810	0
552	20240119	094300	28420030	15810	15810	15810	15810	0
553	20240119	094200	28420030	15810	15810	15810	15810	100
554	20240119	094100	26839030	15810	15760	15810	15760	174
555	20240119	094000	24089850	15800	15770	15800	15760	15
556	20240119	093900	23853060	15740	15740	15740	15740	6
557	20240119	093800	23758620	15730	15730	15730	15730	0
558	20240119	093700	23758620	15730	15730	15730	15730	0
559	20240119	093600	23758620	15730	15730	15730	15730	0
560	20240119	093500	23758620	15730	15730	15730	15730	0
561	20240119	093400	23758620	15730	15730	15730	15730	1
562	20240119	093300	23742890	15700	15700	15700	15700	0
563	20240119	093200	23742890	15700	15700	15700	15700	0
564	20240119	093100	23742890	15700	15700	15700	15700	0
565	20240119	093000	23742890	15700	15700	15700	15700	0
566	20240119	092900	23742890	15700	15700	15700	15700	0
567	20240119	092800	23742890	15700	15700	15700	15700	0
568	20240119	092700	23742890	15700	15700	15700	15700	0
569	20240119	092600	23742890	15700	15700	15700	15700	0
570	20240119	092500	23742890	15700	15700	15700	15700	0
571	20240119	092400	23742890	15700	15700	15700	15700	0
572	20240119	092300	23742890	15700	15700	15700	15700	0
573	20240119	092200	23742890	15700	15700	15700	15700	0
574	20240119	092100	23742890	15700	15700	15700	15700	0
575	20240119	092000	23742890	15700	15700	15700	15700	994
576	20240119	091900	8137090	15700	15700	15700	15700	0
577	20240119	091800	8137090	15700	15700	15700	15700	0
578	20240119	091700	8137090	15700	15700	15700	15700	0
579	20240119	091600	8137090	15700	15700	15700	15700	0
580	20240119	091500	8137090	15700	15700	15700	15700	0
581	20240119	091400	8137090	15700	15700	15700	15700	0
582	20240119	091300	8137090	15700	15700	15700	15700	0
583	20240119	091200	8137090	15700	15700	15700	15700	133
584	20240119	091100	6048990	15700	15700	15700	15700	0
585	20240119	091000	6048990	15700	15700	15700	15700	39
586	20240119	090900	5436690	15700	15700	15700	15700	0
587	20240119	090800	5436690	15700	15700	15700	15700	0
588	20240119	090700	5436690	15700	15700	15700	15700	0
589	20240119	090600	5436690	15700	15700	15700	15700	0
590	20240119	090500	5436690	15700	15700	15700	15700	60
591	20240119	090400	4494690	15700	15700	15700	15700	47
592	20240119	090300	3756790	15700	15700	15700	15700	0
593	20240119	090200	3756790	15700	15720	15720	15700	218
594	20240119	090100	331190	15750	15750	15750	15750	0
595	20240119	090000	331190	15750	15790	15790	15750	21