KissMeData/019440/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	190500	41730310	13640	13640	13640	13640	86
3	20240105	190400	41730310	13640	13640	13640	13640	0
4	20240105	190300	41730310	13640	13640	13640	13640	0
5	20240105	190200	41730310	13640	13640	13640	13640	0
6	20240105	190100	41730310	13640	13640	13640	13640	0
7	20240105	190000	41730310	13640	13640	13640	13640	0
8	20240105	185900	41730310	13640	13640	13640	13640	0
9	20240105	185800	41730310	13640	13640	13640	13640	0
10	20240105	185700	41730310	13640	13640	13640	13640	0
11	20240105	185600	41730310	13640	13640	13640	13640	0
12	20240105	185500	41730310	13640	13640	13640	13640	0
13	20240105	185400	41730310	13640	13640	13640	13640	0
14	20240105	185300	41730310	13640	13640	13640	13640	0
15	20240105	185200	41730310	13640	13640	13640	13640	0
16	20240105	185100	41730310	13640	13640	13640	13640	0
17	20240105	185000	41730310	13640	13640	13640	13640	0
18	20240105	184900	41730310	13640	13640	13640	13640	0
19	20240105	184800	41730310	13640	13640	13640	13640	0
20	20240105	184700	41730310	13640	13640	13640	13640	0
21	20240105	184600	41730310	13640	13640	13640	13640	0
22	20240105	184500	41730310	13640	13640	13640	13640	0
23	20240105	184400	41730310	13640	13640	13640	13640	0
24	20240105	184300	41730310	13640	13640	13640	13640	0
25	20240105	184200	41730310	13640	13640	13640	13640	0
26	20240105	184100	41730310	13640	13640	13640	13640	0
27	20240105	184000	41730310	13640	13640	13640	13640	0
28	20240105	183900	41730310	13640	13640	13640	13640	0
29	20240105	183800	41730310	13640	13640	13640	13640	0
30	20240105	183700	41730310	13640	13640	13640	13640	0
31	20240105	183600	41730310	13640	13640	13640	13640	0
32	20240105	183500	41730310	13640	13640	13640	13640	86
33	20240105	183400	41730310	13640	13640	13640	13640	0
34	20240105	183300	41730310	13640	13640	13640	13640	0
35	20240105	183200	41730310	13640	13640	13640	13640	0
36	20240105	183100	41730310	13640	13640	13640	13640	0
37	20240105	183000	41730310	13640	13640	13640	13640	0
38	20240105	182900	41730310	13640	13640	13640	13640	0
39	20240105	182800	41730310	13640	13640	13640	13640	0
40	20240105	182700	41730310	13640	13640	13640	13640	0
41	20240105	182600	41730310	13640	13640	13640	13640	0
42	20240105	182500	41730310	13640	13640	13640	13640	0
43	20240105	182400	41730310	13640	13640	13640	13640	0
44	20240105	182300	41730310	13640	13640	13640	13640	0
45	20240105	182200	41730310	13640	13640	13640	13640	0
46	20240105	182100	41730310	13640	13640	13640	13640	0
47	20240105	182000	41730310	13640	13640	13640	13640	0
48	20240105	181900	41730310	13640	13640	13640	13640	0
49	20240105	181800	41730310	13640	13640	13640	13640	0
50	20240105	181700	41730310	13640	13640	13640	13640	0
51	20240105	181600	41730310	13640	13640	13640	13640	0
52	20240105	181500	41730310	13640	13640	13640	13640	0
53	20240105	181400	41730310	13640	13640	13640	13640	0
54	20240105	181300	41730310	13640	13640	13640	13640	0
55	20240105	181200	41730310	13640	13640	13640	13640	0
56	20240105	181100	41730310	13640	13640	13640	13640	0
57	20240105	181000	41730310	13640	13640	13640	13640	0
58	20240105	180900	41730310	13640	13640	13640	13640	0
59	20240105	180800	41730310	13640	13640	13640	13640	0
60	20240105	180700	41730310	13640	13640	13640	13640	0
61	20240105	180600	41730310	13640	13640	13640	13640	0
62	20240105	180500	41730310	13640	13640	13640	13640	86
63	20240105	180400	41730310	13640	13640	13640	13640	0
64	20240105	180300	41730310	13640	13640	13640	13640	0
65	20240105	180200	41730310	13640	13640	13640	13640	0
66	20240105	180100	41730310	13640	13640	13640	13640	0
67	20240105	180000	41730310	13640	13640	13640	13640	0
68	20240105	175900	41730310	13640	13640	13640	13640	0
69	20240105	175800	41730310	13640	13640	13640	13640	0
70	20240105	175700	41730310	13640	13640	13640	13640	0
71	20240105	175600	41730310	13640	13640	13640	13640	0
72	20240105	175500	41730310	13640	13640	13640	13640	0
73	20240105	175400	41730310	13640	13640	13640	13640	0
74	20240105	175300	41730310	13640	13640	13640	13640	0
75	20240105	175200	41730310	13640	13640	13640	13640	0
76	20240105	175100	41730310	13640	13640	13640	13640	0
77	20240105	175000	41730310	13640	13640	13640	13640	0
78	20240105	174900	41730310	13640	13640	13640	13640	0
79	20240105	174800	41730310	13640	13640	13640	13640	0
80	20240105	174700	41730310	13640	13640	13640	13640	0
81	20240105	174600	41730310	13640	13640	13640	13640	0
82	20240105	174500	41730310	13640	13640	13640	13640	0
83	20240105	174400	41730310	13640	13640	13640	13640	0
84	20240105	174300	41730310	13640	13640	13640	13640	0
85	20240105	174200	41730310	13640	13640	13640	13640	0
86	20240105	174100	41730310	13640	13640	13640	13640	0
87	20240105	174000	41730310	13640	13640	13640	13640	0
88	20240105	173900	41730310	13640	13640	13640	13640	0
89	20240105	173800	41730310	13640	13640	13640	13640	0
90	20240105	173700	41730310	13640	13640	13640	13640	0
91	20240105	173600	41730310	13640	13640	13640	13640	0
92	20240105	173500	41730310	13640	13640	13640	13640	86
93	20240105	173400	41730310	13640	13640	13640	13640	0
94	20240105	173300	41730310	13640	13640	13640	13640	0
95	20240105	173200	41730310	13640	13640	13640	13640	0
96	20240105	173100	41730310	13640	13640	13640	13640	0
97	20240105	173000	41730310	13640	13640	13640	13640	0
98	20240105	172900	41730310	13640	13640	13640	13640	0
99	20240105	172800	41730310	13640	13640	13640	13640	0
100	20240105	172700	41730310	13640	13640	13640	13640	0
101	20240105	172600	41730310	13640	13640	13640	13640	0
102	20240105	172500	41730310	13640	13640	13640	13640	0
103	20240105	172400	41730310	13640	13640	13640	13640	0
104	20240105	172300	41730310	13640	13640	13640	13640	0
105	20240105	172200	41730310	13640	13640	13640	13640	0
106	20240105	172100	41730310	13640	13640	13640	13640	0
107	20240105	172000	41730310	13640	13640	13640	13640	0
108	20240105	171900	41730310	13640	13640	13640	13640	0
109	20240105	171800	41730310	13640	13640	13640	13640	0
110	20240105	171700	41730310	13640	13640	13640	13640	0
111	20240105	171600	41730310	13640	13640	13640	13640	0
112	20240105	171500	41730310	13640	13640	13640	13640	0
113	20240105	171400	41730310	13640	13640	13640	13640	0
114	20240105	171300	41730310	13640	13640	13640	13640	0
115	20240105	171200	41730310	13640	13640	13640	13640	0
116	20240105	171100	41730310	13640	13640	13640	13640	0
117	20240105	171000	41730310	13640	13640	13640	13640	0
118	20240105	170900	41730310	13640	13640	13640	13640	0
119	20240105	170800	41730310	13640	13640	13640	13640	0
120	20240105	170700	41730310	13640	13640	13640	13640	0
121	20240105	170600	41730310	13640	13640	13640	13640	0
122	20240105	170500	41730310	13640	13640	13640	13640	86
123	20240105	170400	41730310	13640	13640	13640	13640	0
124	20240105	170300	41730310	13640	13640	13640	13640	0
125	20240105	170200	41730310	13640	13640	13640	13640	0
126	20240105	170100	41730310	13640	13640	13640	13640	0
127	20240105	170000	41730310	13640	13640	13640	13640	0
128	20240105	165900	41730310	13640	13640	13640	13640	0
129	20240105	165800	41730310	13640	13640	13640	13640	0
130	20240105	165700	41730310	13640	13640	13640	13640	0
131	20240105	165600	41730310	13640	13640	13640	13640	0
132	20240105	165500	41730310	13640	13640	13640	13640	0
133	20240105	165400	41730310	13640	13640	13640	13640	0
134	20240105	165300	41730310	13640	13640	13640	13640	0
135	20240105	165200	41730310	13640	13640	13640	13640	0
136	20240105	165100	41730310	13640	13640	13640	13640	0
137	20240105	165000	41730310	13640	13640	13640	13640	0
138	20240105	164900	41730310	13640	13640	13640	13640	0
139	20240105	164800	41730310	13640	13640	13640	13640	0
140	20240105	164700	41730310	13640	13640	13640	13640	0
141	20240105	164600	41730310	13640	13640	13640	13640	0
142	20240105	164500	41730310	13640	13640	13640	13640	0
143	20240105	164400	41730310	13640	13640	13640	13640	0
144	20240105	164300	41730310	13640	13640	13640	13640	0
145	20240105	164200	41730310	13640	13640	13640	13640	0
146	20240105	164100	41730310	13640	13640	13640	13640	0
147	20240105	164000	41730310	13640	13640	13640	13640	0
148	20240105	163900	41730310	13640	13640	13640	13640	0
149	20240105	163800	41730310	13640	13640	13640	13640	0
150	20240105	163700	41730310	13640	13640	13640	13640	0
151	20240105	163600	41730310	13640	13640	13640	13640	0
152	20240105	163500	41730310	13640	13640	13640	13640	86
153	20240105	163400	41730310	13640	13640	13640	13640	0
154	20240105	163300	41730310	13640	13640	13640	13640	0
155	20240105	163200	41730310	13640	13640	13640	13640	0
156	20240105	163100	41730310	13640	13640	13640	13640	0
157	20240105	163000	41730310	13640	13640	13640	13640	0
158	20240105	162900	41730310	13640	13640	13640	13640	0
159	20240105	162800	41730310	13640	13640	13640	13640	0
160	20240105	162700	41730310	13640	13640	13640	13640	0
161	20240105	162600	41730310	13640	13640	13640	13640	0
162	20240105	162500	41730310	13640	13640	13640	13640	0
163	20240105	162400	41730310	13640	13640	13640	13640	0
164	20240105	162300	41730310	13640	13640	13640	13640	0
165	20240105	162200	41730310	13640	13640	13640	13640	0
166	20240105	162100	41730310	13640	13640	13640	13640	0
167	20240105	162000	41730310	13640	13640	13640	13640	0
168	20240105	161900	41730310	13640	13640	13640	13640	0
169	20240105	161800	41730310	13640	13640	13640	13640	0
170	20240105	161700	41730310	13640	13640	13640	13640	0
171	20240105	161600	41730310	13640	13640	13640	13640	0
172	20240105	161500	41730310	13640	13640	13640	13640	0
173	20240105	161400	41730310	13640	13640	13640	13640	0
174	20240105	161300	41730310	13640	13640	13640	13640	0
175	20240105	161200	41730310	13640	13640	13640	13640	0
176	20240105	161100	41730310	13640	13640	13640	13640	0
177	20240105	161000	41730310	13640	13640	13640	13640	0
178	20240105	160900	41730310	13640	13640	13640	13640	0
179	20240105	160800	41730310	13640	13640	13640	13640	0
180	20240105	160700	41730310	13640	13640	13640	13640	0
181	20240105	160600	41730310	13640	13640	13640	13640	0
182	20240105	160500	41730310	13640	13640	13640	13640	86
183	20240105	160400	41730310	13640	13640	13640	13640	0
184	20240105	160300	41730310	13640	13640	13640	13640	0
185	20240105	160200	41730310	13640	13640	13640	13640	0
186	20240105	160100	41730310	13640	13640	13640	13640	0
187	20240105	160000	41730310	13640	13640	13640	13640	0
188	20240105	155900	41730310	13640	13640	13640	13640	0
189	20240105	155800	41730310	13640	13640	13640	13640	0
190	20240105	155700	41730310	13640	13640	13640	13640	0
191	20240105	155600	41730310	13640	13640	13640	13640	0
192	20240105	155500	41730310	13640	13640	13640	13640	0
193	20240105	155400	41730310	13640	13640	13640	13640	0
194	20240105	155300	41730310	13640	13640	13640	13640	0
195	20240105	155200	41730310	13640	13640	13640	13640	0
196	20240105	155100	41730310	13640	13640	13640	13640	0
197	20240105	155000	41730310	13640	13640	13640	13640	0
198	20240105	154900	41730310	13640	13640	13640	13640	0
199	20240105	154800	41730310	13640	13640	13640	13640	0
200	20240105	154700	41730310	13640	13640	13640	13640	0
201	20240105	154600	41730310	13640	13640	13640	13640	0
202	20240105	154500	41730310	13640	13640	13640	13640	0
203	20240105	154400	41730310	13640	13640	13640	13640	0
204	20240105	154300	41730310	13640	13640	13640	13640	0
205	20240105	154200	41730310	13640	13640	13640	13640	0
206	20240105	154100	41730310	13640	13640	13640	13640	0
207	20240105	154000	41730310	13640	13640	13640	13640	0
208	20240105	153900	41730310	13640	13640	13640	13640	0
209	20240105	153800	41730310	13640	13640	13640	13640	0
210	20240105	153700	41730310	13640	13640	13640	13640	0
211	20240105	153600	41730310	13640	13640	13640	13640	0
212	20240105	153500	41730310	13640	13640	13640	13640	86
213	20240105	153400	41730310	13640	13640	13640	13640	0
214	20240105	153300	41730310	13640	13640	13640	13640	0
215	20240105	153200	41730310	13640	13640	13640	13640	0
216	20240105	153100	41730310	13640	13640	13640	13640	0
217	20240105	153000	41730310	13640	13640	13640	13640	86
218	20240105	152900	40557270	13640	13640	13640	13640	0
219	20240105	152800	40557270	13640	13640	13640	13640	0
220	20240105	152700	40557270	13640	13640	13640	13640	0
221	20240105	152600	40557270	13640	13640	13640	13640	0
222	20240105	152500	40557270	13640	13640	13640	13640	0
223	20240105	152400	40557270	13640	13640	13640	13640	0
224	20240105	152300	40557270	13640	13640	13640	13640	0
225	20240105	152200	40557270	13640	13640	13640	13640	0
226	20240105	152100	40557270	13640	13640	13640	13640	0
227	20240105	152000	40557270	13640	13640	13640	13640	0
228	20240105	151900	40557270	13640	13640	13640	13640	0
229	20240105	151800	40557270	13640	13640	13640	13640	1
230	20240105	151700	40543630	13640	13640	13640	13640	0
231	20240105	151600	40543630	13640	13640	13640	13640	0
232	20240105	151500	40543630	13640	13640	13640	13640	0
233	20240105	151400	40543630	13640	13640	13640	13640	0
234	20240105	151300	40543630	13640	13640	13640	13640	0
235	20240105	151200	40543630	13640	13640	13640	13640	0
236	20240105	151100	40543630	13640	13640	13640	13640	0
237	20240105	151000	40543630	13640	13640	13640	13640	1
238	20240105	150900	40529990	13640	13640	13640	13640	0
239	20240105	150800	40529990	13640	13640	13640	13640	1
240	20240105	150700	40516350	13640	13640	13640	13640	0
241	20240105	150600	40516350	13640	13640	13640	13640	0
242	20240105	150500	40516350	13640	13640	13640	13640	0
243	20240105	150400	40516350	13640	13640	13640	13640	0
244	20240105	150300	40516350	13640	13640	13640	13640	0
245	20240105	150200	40516350	13640	13640	13640	13640	0
246	20240105	150100	40516350	13640	13640	13640	13640	33
247	20240105	150000	40066230	13630	13630	13630	13630	0
248	20240105	145900	40066230	13630	13630	13630	13630	15
249	20240105	145800	39861780	13630	13630	13630	13630	1
250	20240105	145700	39848150	13640	13640	13640	13640	0
251	20240105	145600	39848150	13640	13640	13640	13640	10
252	20240105	145500	39711750	13640	13630	13640	13630	305
253	20240105	145400	35554550	13640	13640	13640	13640	0
254	20240105	145300	35554550	13640	13640	13640	13640	0
255	20240105	145200	35554550	13640	13640	13640	13640	1
256	20240105	145100	35540910	13630	13640	13640	13630	104
257	20240105	145000	34123350	13630	13630	13630	13630	0
258	20240105	144900	34123350	13630	13630	13630	13630	1
259	20240105	144800	34109720	13630	13630	13630	13630	0
260	20240105	144700	34109720	13630	13630	13630	13630	106
261	20240105	144600	32664940	13640	13640	13640	13640	0
262	20240105	144500	32664940	13640	13640	13640	13640	0
263	20240105	144400	32664940	13640	13640	13640	13640	11
264	20240105	144300	32514900	13640	13640	13640	13640	18
265	20240105	144200	32269380	13630	13630	13630	13630	0
266	20240105	144100	32269380	13630	13630	13630	13630	0
267	20240105	144000	32269380	13630	13630	13630	13630	0
268	20240105	143900	32269380	13630	13630	13630	13630	0
269	20240105	143800	32269380	13630	13630	13630	13630	1
270	20240105	143700	32255750	13630	13630	13630	13630	0
271	20240105	143600	32255750	13630	13630	13630	13630	0
272	20240105	143500	32255750	13630	13630	13630	13630	0
273	20240105	143400	32255750	13630	13630	13630	13630	0
274	20240105	143300	32255750	13630	13630	13630	13630	290
275	20240105	143200	28303050	13640	13640	13640	13640	0
276	20240105	143100	28303050	13640	13640	13640	13640	0
277	20240105	143000	28303050	13640	13640	13640	13640	28
278	20240105	142900	27921130	13630	13630	13630	13630	0
279	20240105	142800	27921130	13630	13630	13630	13630	0
280	20240105	142700	27921130	13630	13630	13630	13630	0
281	20240105	142600	27921130	13630	13630	13630	13630	0
282	20240105	142500	27921130	13630	13630	13630	13630	9
283	20240105	142400	27798460	13630	13640	13640	13630	33
284	20240105	142300	27348370	13640	13640	13640	13640	0
285	20240105	142200	27348370	13640	13640	13640	13640	0
286	20240105	142100	27348370	13640	13640	13640	13640	0
287	20240105	142000	27348370	13640	13640	13640	13640	0
288	20240105	141900	27348370	13640	13640	13640	13640	0
289	20240105	141800	27348370	13640	13640	13640	13640	0
290	20240105	141700	27348370	13640	13640	13640	13640	0
291	20240105	141600	27348370	13640	13640	13640	13640	0
292	20240105	141500	27348370	13640	13640	13640	13640	0
293	20240105	141400	27348370	13640	13640	13640	13640	0
294	20240105	141300	27348370	13640	13640	13640	13640	0
295	20240105	141200	27348370	13640	13640	13640	13640	0
296	20240105	141100	27348370	13640	13640	13640	13640	0
297	20240105	141000	27348370	13640	13640	13640	13640	31
298	20240105	140900	26925530	13630	13630	13630	13630	0
299	20240105	140800	26925530	13630	13630	13630	13630	0
300	20240105	140700	26925530	13630	13630	13630	13630	0
301	20240105	140600	26925530	13630	13630	13630	13630	1
302	20240105	140500	26911900	13640	13640	13640	13640	0
303	20240105	140400	26911900	13640	13640	13640	13640	18
304	20240105	140300	26666380	13640	13640	13640	13640	0
305	20240105	140200	26666380	13640	13640	13640	13640	13
306	20240105	140100	26489060	13640	13640	13640	13640	0
307	20240105	140000	26489060	13640	13640	13640	13640	0
308	20240105	135900	26489060	13640	13640	13640	13640	0
309	20240105	135800	26489060	13640	13640	13640	13640	0
310	20240105	135700	26489060	13640	13640	13640	13640	0
311	20240105	135600	26489060	13640	13640	13640	13640	0
312	20240105	135500	26489060	13640	13640	13640	13640	0
313	20240105	135400	26489060	13640	13640	13640	13640	0
314	20240105	135300	26489060	13640	13640	13640	13640	1
315	20240105	135200	26475420	13640	13640	13640	13640	0
316	20240105	135100	26475420	13640	13640	13640	13640	0
317	20240105	135000	26475420	13640	13640	13640	13640	0
318	20240105	134900	26475420	13640	13640	13640	13640	0
319	20240105	134800	26475420	13640	13640	13640	13640	0
320	20240105	134700	26475420	13640	13640	13640	13640	0
321	20240105	134600	26475420	13640	13640	13640	13640	0
322	20240105	134500	26475420	13640	13640	13640	13640	0
323	20240105	134400	26475420	13640	13640	13640	13640	0
324	20240105	134300	26475420	13640	13640	13640	13640	0
325	20240105	134200	26475420	13640	13640	13640	13640	0
326	20240105	134100	26475420	13640	13640	13640	13640	0
327	20240105	134000	26475420	13640	13640	13640	13640	0
328	20240105	133900	26475420	13640	13640	13640	13640	0
329	20240105	133800	26475420	13640	13640	13640	13640	0
330	20240105	133700	26475420	13640	13640	13640	13640	27
331	20240105	133600	26107140	13660	13660	13660	13660	0
332	20240105	133500	26107140	13660	13660	13660	13660	2
333	20240105	133400	26079820	13640	13640	13640	13640	0
334	20240105	133300	26079820	13640	13640	13640	13640	0
335	20240105	133200	26079820	13640	13640	13640	13640	0
336	20240105	133100	26079820	13640	13640	13640	13640	37
337	20240105	133000	25575140	13650	13650	13650	13650	15
338	20240105	132900	25370390	13660	13660	13660	13660	0
339	20240105	132800	25370390	13660	13660	13660	13660	0
340	20240105	132700	25370390	13660	13660	13660	13660	0
341	20240105	132600	25370390	13660	13660	13660	13660	0
342	20240105	132500	25370390	13660	13660	13660	13660	2
343	20240105	132400	25343070	13660	13660	13660	13660	10
344	20240105	132300	25206470	13660	13660	13660	13660	0
345	20240105	132200	25206470	13660	13660	13660	13660	0
346	20240105	132100	25206470	13660	13660	13660	13660	0
347	20240105	132000	25206470	13660	13660	13660	13660	0
348	20240105	131900	25206470	13660	13660	13660	13660	0
349	20240105	131800	25206470	13660	13660	13660	13660	0
350	20240105	131700	25206470	13660	13660	13660	13660	0
351	20240105	131600	25206470	13660	13660	13660	13660	0
352	20240105	131500	25206470	13660	13660	13660	13660	127
353	20240105	131400	23471650	13660	13660	13660	13660	0
354	20240105	131300	23471650	13660	13660	13660	13660	0
355	20240105	131200	23471650	13660	13660	13660	13660	0
356	20240105	131100	23471650	13660	13660	13660	13660	0
357	20240105	131000	23471650	13660	13660	13660	13660	0
358	20240105	130900	23471650	13660	13660	13660	13660	0
359	20240105	130800	23471650	13660	13660	13660	13660	0
360	20240105	130700	23471650	13660	13660	13660	13660	0
361	20240105	130600	23471650	13660	13660	13660	13660	0
362	20240105	130500	23471650	13660	13660	13660	13660	0
363	20240105	130400	23471650	13660	13660	13660	13660	0
364	20240105	130300	23471650	13660	13660	13660	13660	0
365	20240105	130200	23471650	13660	13660	13660	13660	0
366	20240105	130100	23471650	13660	13660	13660	13660	0
367	20240105	130000	23471650	13660	13660	13660	13660	0
368	20240105	125900	23471650	13660	13660	13660	13660	0
369	20240105	125800	23471650	13660	13660	13660	13660	0
370	20240105	125700	23471650	13660	13660	13660	13660	0
371	20240105	125600	23471650	13660	13660	13660	13660	0
372	20240105	125500	23471650	13660	13660	13660	13660	0
373	20240105	125400	23471650	13660	13660	13660	13660	0
374	20240105	125300	23471650	13660	13660	13660	13660	3
375	20240105	125200	23430670	13670	13670	13670	13670	0
376	20240105	125100	23430670	13670	13670	13670	13670	0
377	20240105	125000	23430670	13670	13670	13670	13670	0
378	20240105	124900	23430670	13670	13670	13670	13670	0
379	20240105	124800	23430670	13670	13670	13670	13670	0
380	20240105	124700	23430670	13670	13670	13670	13670	0
381	20240105	124600	23430670	13670	13670	13670	13670	0
382	20240105	124500	23430670	13670	13670	13670	13670	0
383	20240105	124400	23430670	13670	13670	13670	13670	0
384	20240105	124300	23430670	13670	13670	13670	13670	0
385	20240105	124200	23430670	13670	13670	13670	13670	0
386	20240105	124100	23430670	13670	13670	13670	13670	102
387	20240105	124000	22036330	13690	13690	13690	13690	0
388	20240105	123900	22036330	13690	13690	13690	13690	0
389	20240105	123800	22036330	13690	13690	13690	13690	3
390	20240105	123700	21995260	13690	13690	13690	13690	0
391	20240105	123600	21995260	13690	13690	13690	13690	0
392	20240105	123500	21995260	13690	13690	13690	13690	0
393	20240105	123400	21995260	13690	13690	13690	13690	0
394	20240105	123300	21995260	13690	13690	13690	13690	0
395	20240105	123200	21995260	13690	13690	13690	13690	0
396	20240105	123100	21995260	13690	13690	13690	13690	0
397	20240105	123000	21995260	13690	13690	13690	13690	45
398	20240105	122900	21379210	13690	13690	13690	13690	0
399	20240105	122800	21379210	13690	13690	13690	13690	0
400	20240105	122700	21379210	13690	13690	13690	13690	0
401	20240105	122600	21379210	13690	13690	13690	13690	0
402	20240105	122500	21379210	13690	13680	13690	13680	30
403	20240105	122400	20968750	13670	13670	13670	13670	0
404	20240105	122300	20968750	13670	13670	13670	13670	0
405	20240105	122200	20968750	13670	13670	13670	13670	0
406	20240105	122100	20968750	13670	13670	13670	13670	0
407	20240105	122000	20968750	13670	13670	13670	13670	0
408	20240105	121900	20968750	13670	13670	13670	13670	0
409	20240105	121800	20968750	13670	13670	13670	13670	0
410	20240105	121700	20968750	13670	13670	13670	13670	3
411	20240105	121600	20927740	13680	13680	13680	13680	0
412	20240105	121500	20927740	13680	13680	13680	13680	1
413	20240105	121400	20914060	13690	13690	13690	13690	1
414	20240105	121300	20900370	13680	13680	13680	13680	0
415	20240105	121200	20900370	13680	13680	13680	13680	0
416	20240105	121100	20900370	13680	13680	13680	13680	1
417	20240105	121000	20886690	13680	13680	13680	13680	0
418	20240105	120900	20886690	13680	13680	13680	13680	0
419	20240105	120800	20886690	13680	13680	13680	13680	1
420	20240105	120700	20873010	13640	13640	13640	13640	0
421	20240105	120600	20873010	13640	13640	13640	13640	10
422	20240105	120500	20736610	13640	13640	13640	13640	0
423	20240105	120400	20736610	13640	13640	13640	13640	0
424	20240105	120300	20736610	13640	13640	13640	13640	0
425	20240105	120200	20736610	13640	13640	13640	13640	0
426	20240105	120100	20736610	13640	13640	13640	13640	0
427	20240105	120000	20736610	13640	13650	13650	13640	10
428	20240105	115900	20600200	13640	13640	13640	13640	0
429	20240105	115800	20600200	13640	13660	13660	13640	13
430	20240105	115700	20422850	13640	13640	13640	13640	0
431	20240105	115600	20422850	13640	13640	13640	13640	0
432	20240105	115500	20422850	13640	13640	13640	13640	0
433	20240105	115400	20422850	13640	13640	13640	13640	0
434	20240105	115300	20422850	13640	13640	13640	13640	0
435	20240105	115200	20422850	13640	13640	13640	13640	0
436	20240105	115100	20422850	13640	13640	13640	13640	0
437	20240105	115000	20422850	13640	13640	13640	13640	0
438	20240105	114900	20422850	13640	13640	13640	13640	0
439	20240105	114800	20422850	13640	13640	13640	13640	0
440	20240105	114700	20422850	13640	13640	13640	13640	0
441	20240105	114600	20422850	13640	13640	13640	13640	0
442	20240105	114500	20422850	13640	13640	13640	13640	0
443	20240105	114400	20422850	13640	13640	13640	13640	0
444	20240105	114300	20422850	13640	13640	13640	13640	0
445	20240105	114200	20422850	13640	13660	13660	13640	72
446	20240105	114100	19440700	13640	13640	13640	13640	0
447	20240105	114000	19440700	13640	13640	13640	13640	0
448	20240105	113900	19440700	13640	13640	13640	13640	0
449	20240105	113800	19440700	13640	13640	13640	13640	0
450	20240105	113700	19440700	13640	13640	13640	13640	0
451	20240105	113600	19440700	13640	13640	13640	13640	0
452	20240105	113500	19440700	13640	13640	13640	13640	0
453	20240105	113400	19440700	13640	13640	13640	13640	0
454	20240105	113300	19440700	13640	13650	13650	13640	5
455	20240105	113200	19372490	13640	13640	13640	13640	0
456	20240105	113100	19372490	13640	13650	13650	13640	2
457	20240105	113000	19345200	13660	13660	13660	13660	1
458	20240105	112900	19331540	13640	13640	13640	13640	0
459	20240105	112800	19331540	13640	13640	13640	13640	0
460	20240105	112700	19331540	13640	13640	13640	13640	0
461	20240105	112600	19331540	13640	13640	13640	13640	0
462	20240105	112500	19331540	13640	13640	13640	13640	0
463	20240105	112400	19331540	13640	13640	13640	13640	0
464	20240105	112300	19331540	13640	13640	13640	13640	0
465	20240105	112200	19331540	13640	13640	13640	13640	0
466	20240105	112100	19331540	13640	13640	13640	13640	0
467	20240105	112000	19331540	13640	13640	13640	13640	0
468	20240105	111900	19331540	13640	13640	13640	13640	0
469	20240105	111800	19331540	13640	13640	13640	13640	0
470	20240105	111700	19331540	13640	13670	13670	13640	35
471	20240105	111600	18853940	13680	13680	13680	13680	4
472	20240105	111500	18799220	13690	13690	13690	13690	0
473	20240105	111400	18799220	13690	13690	13690	13690	0
474	20240105	111300	18799220	13690	13690	13690	13690	0
475	20240105	111200	18799220	13690	13690	13690	13690	34
476	20240105	111100	18333760	13690	13690	13690	13690	0
477	20240105	111000	18333760	13690	13690	13690	13690	0
478	20240105	110900	18333760	13690	13690	13690	13690	0
479	20240105	110800	18333760	13690	13690	13690	13690	0
480	20240105	110700	18333760	13690	13690	13690	13690	0
481	20240105	110600	18333760	13690	13690	13690	13690	0
482	20240105	110500	18333760	13690	13690	13690	13690	100
483	20240105	110400	16964760	13690	13690	13690	13690	0
484	20240105	110300	16964760	13690	13690	13690	13690	0
485	20240105	110200	16964760	13690	13690	13690	13690	0
486	20240105	110100	16964760	13690	13690	13690	13690	0
487	20240105	110000	16964760	13690	13690	13690	13690	1
488	20240105	105900	16951070	13670	13670	13670	13670	0
489	20240105	105800	16951070	13670	13670	13670	13670	0
490	20240105	105700	16951070	13670	13680	13680	13670	2
491	20240105	105600	16923720	13690	13690	13690	13690	0
492	20240105	105500	16923720	13690	13690	13690	13690	0
493	20240105	105400	16923720	13690	13690	13690	13690	0
494	20240105	105300	16923720	13690	13690	13690	13690	0
495	20240105	105200	16923720	13690	13690	13690	13690	0
496	20240105	105100	16923720	13690	13690	13690	13690	0
497	20240105	105000	16923720	13690	13690	13690	13690	0
498	20240105	104900	16923720	13690	13690	13690	13690	0
499	20240105	104800	16923720	13690	13690	13690	13690	0
500	20240105	104700	16923720	13690	13690	13690	13690	50
501	20240105	104600	16239220	13690	13690	13690	13690	0
502	20240105	104500	16239220	13690	13690	13690	13690	0
503	20240105	104400	16239220	13690	13690	13690	13690	0
504	20240105	104300	16239220	13690	13690	13690	13690	0
505	20240105	104200	16239220	13690	13690	13690	13690	0
506	20240105	104100	16239220	13690	13690	13690	13690	0
507	20240105	104000	16239220	13690	13690	13690	13690	0
508	20240105	103900	16239220	13690	13690	13690	13690	0
509	20240105	103800	16239220	13690	13680	13690	13680	25
510	20240105	103700	15897180	13660	13660	13660	13660	0
511	20240105	103600	15897180	13660	13660	13660	13660	0
512	20240105	103500	15897180	13660	13660	13660	13660	0
513	20240105	103400	15897180	13660	13660	13660	13660	1
514	20240105	103300	15883520	13680	13680	13680	13680	0
515	20240105	103200	15883520	13680	13680	13680	13680	0
516	20240105	103100	15883520	13680	13680	13680	13680	0
517	20240105	103000	15883520	13680	13680	13680	13680	0
518	20240105	102900	15883520	13680	13680	13680	13680	0
519	20240105	102800	15883520	13680	13680	13680	13680	0
520	20240105	102700	15883520	13680	13680	13680	13680	4
521	20240105	102600	15828800	13680	13680	13680	13680	0
522	20240105	102500	15828800	13680	13680	13680	13680	0
523	20240105	102400	15828800	13680	13680	13680	13680	0
524	20240105	102300	15828800	13680	13680	13680	13680	0
525	20240105	102200	15828800	13680	13680	13680	13680	0
526	20240105	102100	15828800	13680	13680	13680	13680	0
527	20240105	102000	15828800	13680	13680	13680	13680	0
528	20240105	101900	15828800	13680	13680	13680	13680	0
529	20240105	101800	15828800	13680	13680	13680	13680	0
530	20240105	101700	15828800	13680	13680	13680	13680	0
531	20240105	101600	15828800	13680	13680	13680	13680	0
532	20240105	101500	15828800	13680	13680	13680	13680	0
533	20240105	101400	15828800	13680	13680	13680	13680	0
534	20240105	101300	15828800	13680	13680	13680	13680	0
535	20240105	101200	15828800	13680	13680	13680	13680	0
536	20240105	101100	15828800	13680	13640	13680	13640	370
537	20240105	101000	10771280	13640	13640	13640	13640	0
538	20240105	100900	10771280	13640	13640	13640	13640	1
539	20240105	100800	10757640	13640	13640	13640	13640	0
540	20240105	100700	10757640	13640	13640	13640	13640	1
541	20240105	100600	10744000	13650	13650	13650	13650	0
542	20240105	100500	10744000	13650	13650	13650	13650	0
543	20240105	100400	10744000	13650	13650	13650	13650	1
544	20240105	100300	10730350	13660	13660	13660	13660	0
545	20240105	100200	10730350	13660	13660	13660	13660	8
546	20240105	100100	10621070	13660	13660	13660	13660	0
547	20240105	100000	10621070	13660	13660	13660	13660	0
548	20240105	095900	10621070	13660	13660	13660	13660	0
549	20240105	095800	10621070	13660	13660	13660	13660	0
550	20240105	095700	10621070	13660	13660	13660	13660	0
551	20240105	095600	10621070	13660	13660	13660	13660	0
552	20240105	095500	10621070	13660	13660	13660	13660	0
553	20240105	095400	10621070	13660	13660	13660	13660	0
554	20240105	095300	10621070	13660	13660	13660	13660	0
555	20240105	095200	10621070	13660	13660	13660	13660	4
556	20240105	095100	10566430	13660	13660	13660	13660	0
557	20240105	095000	10566430	13660	13660	13660	13660	10
558	20240105	094900	10429830	13660	13660	13660	13660	0
559	20240105	094800	10429830	13660	13660	13660	13660	0
560	20240105	094700	10429830	13660	13660	13660	13660	0
561	20240105	094600	10429830	13660	13660	13660	13660	0
562	20240105	094500	10429830	13660	13660	13660	13660	0
563	20240105	094400	10429830	13660	13660	13660	13660	0
564	20240105	094300	10429830	13660	13660	13660	13660	0
565	20240105	094200	10429830	13660	13660	13660	13660	0
566	20240105	094100	10429830	13660	13660	13660	13660	0
567	20240105	094000	10429830	13660	13660	13660	13660	0
568	20240105	093900	10429830	13660	13660	13660	13660	0
569	20240105	093800	10429830	13660	13660	13660	13660	0
570	20240105	093700	10429830	13660	13660	13660	13660	1
571	20240105	093600	10416170	13660	13660	13660	13660	0
572	20240105	093500	10416170	13660	13660	13660	13660	0
573	20240105	093400	10416170	13660	13660	13660	13660	0
574	20240105	093300	10416170	13660	13660	13660	13660	0
575	20240105	093200	10416170	13660	13660	13660	13660	0
576	20240105	093100	10416170	13660	13660	13660	13660	2
577	20240105	093000	10388850	13620	13660	13660	13620	108
578	20240105	092900	8917570	13600	13600	13600	13600	0
579	20240105	092800	8917570	13600	13600	13600	13600	0
580	20240105	092700	8917570	13600	13600	13600	13600	0
581	20240105	092600	8917570	13600	13600	13600	13600	0
582	20240105	092500	8917570	13600	13600	13600	13600	0
583	20240105	092400	8917570	13600	13600	13600	13600	0
584	20240105	092300	8917570	13600	13600	13600	13600	0
585	20240105	092200	8917570	13600	13600	13600	13600	0
586	20240105	092100	8917570	13600	13600	13600	13600	0
587	20240105	092000	8917570	13600	13610	13610	13600	140
588	20240105	091900	7013400	13610	13610	13610	13610	0
589	20240105	091800	7013400	13610	13620	13620	13610	98
590	20240105	091700	5679510	13610	13610	13610	13610	0
591	20240105	091600	5679510	13610	13610	13610	13610	0
592	20240105	091500	5679510	13610	13620	13620	13610	200
593	20240105	091400	2956360	13620	13620	13620	13620	0
594	20240105	091300	2956360	13620	13620	13620	13620	0
595	20240105	091200	2956360	13620	13630	13630	13620	10
596	20240105	091100	2820150	13690	13690	13690	13690	28
597	20240105	091000	2436830	13690	13690	13690	13690	0
598	20240105	090900	2436830	13690	13690	13690	13690	0
599	20240105	090800	2436830	13690	13690	13690	13690	7
600	20240105	090700	2341000	13700	13700	13700	13700	0
601	20240105	090600	2341000	13700	13700	13700	13700	1
602	20240105	090500	2327300	13690	13690	13690	13690	13
603	20240105	090400	2149330	13690	13690	13690	13690	0
604	20240105	090300	2149330	13690	13690	13690	13690	120
605	20240105	090200	506530	13690	13690	13690	13690	0
606	20240105	090100	506530	13690	13690	13690	13690	0
607	20240105	090000	506530	13690	13690	13690	13690	37