KissMeData/066620/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	194500	49923760	13730	13730	13730	13730	22
3	20240119	194400	49923760	13730	13730	13730	13730	0
4	20240119	194300	49923760	13730	13730	13730	13730	0
5	20240119	194200	49923760	13730	13730	13730	13730	0
6	20240119	194100	49923760	13730	13730	13730	13730	0
7	20240119	194000	49923760	13730	13730	13730	13730	0
8	20240119	193900	49923760	13730	13730	13730	13730	0
9	20240119	193800	49923760	13730	13730	13730	13730	0
10	20240119	193700	49923760	13730	13730	13730	13730	0
11	20240119	193600	49923760	13730	13730	13730	13730	0
12	20240119	193500	49923760	13730	13730	13730	13730	0
13	20240119	193400	49923760	13730	13730	13730	13730	0
14	20240119	193300	49923760	13730	13730	13730	13730	0
15	20240119	193200	49923760	13730	13730	13730	13730	0
16	20240119	193100	49923760	13730	13730	13730	13730	0
17	20240119	193000	49923760	13730	13730	13730	13730	0
18	20240119	192900	49923760	13730	13730	13730	13730	0
19	20240119	192800	49923760	13730	13730	13730	13730	0
20	20240119	192700	49923760	13730	13730	13730	13730	0
21	20240119	192600	49923760	13730	13730	13730	13730	0
22	20240119	192500	49923760	13730	13730	13730	13730	0
23	20240119	192400	49923760	13730	13730	13730	13730	0
24	20240119	192300	49923760	13730	13730	13730	13730	0
25	20240119	192200	49923760	13730	13730	13730	13730	0
26	20240119	192100	49923760	13730	13730	13730	13730	0
27	20240119	192000	49923760	13730	13730	13730	13730	0
28	20240119	191900	49923760	13730	13730	13730	13730	0
29	20240119	191800	49923760	13730	13730	13730	13730	0
30	20240119	191700	49923760	13730	13730	13730	13730	0
31	20240119	191600	49923760	13730	13730	13730	13730	0
32	20240119	191500	49923760	13730	13730	13730	13730	22
33	20240119	191400	49923760	13730	13730	13730	13730	0
34	20240119	191300	49923760	13730	13730	13730	13730	0
35	20240119	191200	49923760	13730	13730	13730	13730	0
36	20240119	191100	49923760	13730	13730	13730	13730	0
37	20240119	191000	49923760	13730	13730	13730	13730	0
38	20240119	190900	49923760	13730	13730	13730	13730	0
39	20240119	190800	49923760	13730	13730	13730	13730	0
40	20240119	190700	49923760	13730	13730	13730	13730	0
41	20240119	190600	49923760	13730	13730	13730	13730	0
42	20240119	190500	49923760	13730	13730	13730	13730	0
43	20240119	190400	49923760	13730	13730	13730	13730	0
44	20240119	190300	49923760	13730	13730	13730	13730	0
45	20240119	190200	49923760	13730	13730	13730	13730	0
46	20240119	190100	49923760	13730	13730	13730	13730	0
47	20240119	190000	49923760	13730	13730	13730	13730	0
48	20240119	185900	49923760	13730	13730	13730	13730	0
49	20240119	185800	49923760	13730	13730	13730	13730	0
50	20240119	185700	49923760	13730	13730	13730	13730	0
51	20240119	185600	49923760	13730	13730	13730	13730	0
52	20240119	185500	49923760	13730	13730	13730	13730	0
53	20240119	185400	49923760	13730	13730	13730	13730	0
54	20240119	185300	49923760	13730	13730	13730	13730	0
55	20240119	185200	49923760	13730	13730	13730	13730	0
56	20240119	185100	49923760	13730	13730	13730	13730	0
57	20240119	185000	49923760	13730	13730	13730	13730	0
58	20240119	184900	49923760	13730	13730	13730	13730	0
59	20240119	184800	49923760	13730	13730	13730	13730	0
60	20240119	184700	49923760	13730	13730	13730	13730	0
61	20240119	184600	49923760	13730	13730	13730	13730	0
62	20240119	184500	49923760	13730	13730	13730	13730	22
63	20240119	184400	49923760	13730	13730	13730	13730	0
64	20240119	184300	49923760	13730	13730	13730	13730	0
65	20240119	184200	49923760	13730	13730	13730	13730	0
66	20240119	184100	49923760	13730	13730	13730	13730	0
67	20240119	184000	49923760	13730	13730	13730	13730	0
68	20240119	183900	49923760	13730	13730	13730	13730	0
69	20240119	183800	49923760	13730	13730	13730	13730	0
70	20240119	183700	49923760	13730	13730	13730	13730	0
71	20240119	183600	49923760	13730	13730	13730	13730	0
72	20240119	183500	49923760	13730	13730	13730	13730	0
73	20240119	183400	49923760	13730	13730	13730	13730	0
74	20240119	183300	49923760	13730	13730	13730	13730	0
75	20240119	183200	49923760	13730	13730	13730	13730	0
76	20240119	183100	49923760	13730	13730	13730	13730	0
77	20240119	183000	49923760	13730	13730	13730	13730	0
78	20240119	182900	49923760	13730	13730	13730	13730	0
79	20240119	182800	49923760	13730	13730	13730	13730	0
80	20240119	182700	49923760	13730	13730	13730	13730	0
81	20240119	182600	49923760	13730	13730	13730	13730	0
82	20240119	182500	49923760	13730	13730	13730	13730	0
83	20240119	182400	49923760	13730	13730	13730	13730	0
84	20240119	182300	49923760	13730	13730	13730	13730	0
85	20240119	182200	49923760	13730	13730	13730	13730	0
86	20240119	182100	49923760	13730	13730	13730	13730	0
87	20240119	182000	49923760	13730	13730	13730	13730	0
88	20240119	181900	49923760	13730	13730	13730	13730	0
89	20240119	181800	49923760	13730	13730	13730	13730	0
90	20240119	181700	49923760	13730	13730	13730	13730	0
91	20240119	181600	49923760	13730	13730	13730	13730	0
92	20240119	181500	49923760	13730	13730	13730	13730	22
93	20240119	181400	49923760	13730	13730	13730	13730	0
94	20240119	181300	49923760	13730	13730	13730	13730	0
95	20240119	181200	49923760	13730	13730	13730	13730	0
96	20240119	181100	49923760	13730	13730	13730	13730	0
97	20240119	181000	49923760	13730	13730	13730	13730	0
98	20240119	180900	49923760	13730	13730	13730	13730	0
99	20240119	180800	49923760	13730	13730	13730	13730	0
100	20240119	180700	49923760	13730	13730	13730	13730	0
101	20240119	180600	49923760	13730	13730	13730	13730	0
102	20240119	180500	49923760	13730	13730	13730	13730	0
103	20240119	180400	49923760	13730	13730	13730	13730	0
104	20240119	180300	49923760	13730	13730	13730	13730	0
105	20240119	180200	49923760	13730	13730	13730	13730	0
106	20240119	180100	49923760	13730	13730	13730	13730	0
107	20240119	180000	49923760	13730	13730	13730	13730	0
108	20240119	175900	49923760	13730	13730	13730	13730	0
109	20240119	175800	49923760	13730	13730	13730	13730	0
110	20240119	175700	49923760	13730	13730	13730	13730	0
111	20240119	175600	49923760	13730	13730	13730	13730	0
112	20240119	175500	49923760	13730	13730	13730	13730	0
113	20240119	175400	49923760	13730	13730	13730	13730	0
114	20240119	175300	49923760	13730	13730	13730	13730	0
115	20240119	175200	49923760	13730	13730	13730	13730	0
116	20240119	175100	49923760	13730	13730	13730	13730	0
117	20240119	175000	49923760	13730	13730	13730	13730	0
118	20240119	174900	49923760	13730	13730	13730	13730	0
119	20240119	174800	49923760	13730	13730	13730	13730	0
120	20240119	174700	49923760	13730	13730	13730	13730	0
121	20240119	174600	49923760	13730	13730	13730	13730	0
122	20240119	174500	49923760	13730	13730	13730	13730	22
123	20240119	174400	49923760	13730	13730	13730	13730	0
124	20240119	174300	49923760	13730	13730	13730	13730	0
125	20240119	174200	49923760	13730	13730	13730	13730	0
126	20240119	174100	49923760	13730	13730	13730	13730	0
127	20240119	174000	49923760	13730	13730	13730	13730	0
128	20240119	173900	49923760	13730	13730	13730	13730	0
129	20240119	173800	49923760	13730	13730	13730	13730	0
130	20240119	173700	49923760	13730	13730	13730	13730	0
131	20240119	173600	49923760	13730	13730	13730	13730	0
132	20240119	173500	49923760	13730	13730	13730	13730	0
133	20240119	173400	49923760	13730	13730	13730	13730	0
134	20240119	173300	49923760	13730	13730	13730	13730	0
135	20240119	173200	49923760	13730	13730	13730	13730	0
136	20240119	173100	49923760	13730	13730	13730	13730	0
137	20240119	173000	49923760	13730	13730	13730	13730	0
138	20240119	172900	49923760	13730	13730	13730	13730	0
139	20240119	172800	49923760	13730	13730	13730	13730	0
140	20240119	172700	49923760	13730	13730	13730	13730	0
141	20240119	172600	49923760	13730	13730	13730	13730	0
142	20240119	172500	49923760	13730	13730	13730	13730	0
143	20240119	172400	49923760	13730	13730	13730	13730	0
144	20240119	172300	49923760	13730	13730	13730	13730	0
145	20240119	172200	49923760	13730	13730	13730	13730	0
146	20240119	172100	49923760	13730	13730	13730	13730	0
147	20240119	172000	49923760	13730	13730	13730	13730	0
148	20240119	171900	49923760	13730	13730	13730	13730	0
149	20240119	171800	49923760	13730	13730	13730	13730	0
150	20240119	171700	49923760	13730	13730	13730	13730	0
151	20240119	171600	49923760	13730	13730	13730	13730	0
152	20240119	171500	49923760	13730	13730	13730	13730	22
153	20240119	171400	49923760	13730	13730	13730	13730	0
154	20240119	171300	49923760	13730	13730	13730	13730	0
155	20240119	171200	49923760	13730	13730	13730	13730	0
156	20240119	171100	49923760	13730	13730	13730	13730	0
157	20240119	171000	49923760	13730	13730	13730	13730	0
158	20240119	170900	49923760	13730	13730	13730	13730	0
159	20240119	170800	49923760	13730	13730	13730	13730	0
160	20240119	170700	49923760	13730	13730	13730	13730	0
161	20240119	170600	49923760	13730	13730	13730	13730	0
162	20240119	170500	49923760	13730	13730	13730	13730	0
163	20240119	170400	49923760	13730	13730	13730	13730	0
164	20240119	170300	49923760	13730	13730	13730	13730	0
165	20240119	170200	49923760	13730	13730	13730	13730	0
166	20240119	170100	49923760	13730	13730	13730	13730	0
167	20240119	170000	49923760	13730	13730	13730	13730	0
168	20240119	165900	49923760	13730	13730	13730	13730	0
169	20240119	165800	49923760	13730	13730	13730	13730	0
170	20240119	165700	49923760	13730	13730	13730	13730	0
171	20240119	165600	49923760	13730	13730	13730	13730	0
172	20240119	165500	49923760	13730	13730	13730	13730	0
173	20240119	165400	49923760	13730	13730	13730	13730	0
174	20240119	165300	49923760	13730	13730	13730	13730	0
175	20240119	165200	49923760	13730	13730	13730	13730	0
176	20240119	165100	49923760	13730	13730	13730	13730	0
177	20240119	165000	49923760	13730	13730	13730	13730	0
178	20240119	164900	49923760	13730	13730	13730	13730	0
179	20240119	164800	49923760	13730	13730	13730	13730	0
180	20240119	164700	49923760	13730	13730	13730	13730	0
181	20240119	164600	49923760	13730	13730	13730	13730	0
182	20240119	164500	49923760	13730	13730	13730	13730	22
183	20240119	164400	49923760	13730	13730	13730	13730	0
184	20240119	164300	49923760	13730	13730	13730	13730	0
185	20240119	164200	49923760	13730	13730	13730	13730	0
186	20240119	164100	49923760	13730	13730	13730	13730	0
187	20240119	164000	49923760	13730	13730	13730	13730	0
188	20240119	163900	49923760	13730	13730	13730	13730	0
189	20240119	163800	49923760	13730	13730	13730	13730	0
190	20240119	163700	49923760	13730	13730	13730	13730	0
191	20240119	163600	49923760	13730	13730	13730	13730	0
192	20240119	163500	49923760	13730	13730	13730	13730	0
193	20240119	163400	49923760	13730	13730	13730	13730	0
194	20240119	163300	49923760	13730	13730	13730	13730	0
195	20240119	163200	49923760	13730	13730	13730	13730	0
196	20240119	163100	49923760	13730	13730	13730	13730	0
197	20240119	163000	49923760	13730	13730	13730	13730	0
198	20240119	162900	49923760	13730	13730	13730	13730	0
199	20240119	162800	49923760	13730	13730	13730	13730	0
200	20240119	162700	49923760	13730	13730	13730	13730	0
201	20240119	162600	49923760	13730	13730	13730	13730	0
202	20240119	162500	49923760	13730	13730	13730	13730	0
203	20240119	162400	49923760	13730	13730	13730	13730	0
204	20240119	162300	49923760	13730	13730	13730	13730	0
205	20240119	162200	49923760	13730	13730	13730	13730	0
206	20240119	162100	49923760	13730	13730	13730	13730	0
207	20240119	162000	49923760	13730	13730	13730	13730	0
208	20240119	161900	49923760	13730	13730	13730	13730	0
209	20240119	161800	49923760	13730	13730	13730	13730	0
210	20240119	161700	49923760	13730	13730	13730	13730	0
211	20240119	161600	49923760	13730	13730	13730	13730	0
212	20240119	161500	49923760	13730	13730	13730	13730	22
213	20240119	161400	49923760	13730	13730	13730	13730	0
214	20240119	161300	49923760	13730	13730	13730	13730	0
215	20240119	161200	49923760	13730	13730	13730	13730	0
216	20240119	161100	49923760	13730	13730	13730	13730	0
217	20240119	161000	49923760	13730	13730	13730	13730	0
218	20240119	160900	49923760	13730	13730	13730	13730	0
219	20240119	160800	49923760	13730	13730	13730	13730	0
220	20240119	160700	49923760	13730	13730	13730	13730	0
221	20240119	160600	49923760	13730	13730	13730	13730	0
222	20240119	160500	49923760	13730	13730	13730	13730	0
223	20240119	160400	49923760	13730	13730	13730	13730	0
224	20240119	160300	49923760	13730	13730	13730	13730	0
225	20240119	160200	49923760	13730	13730	13730	13730	0
226	20240119	160100	49923760	13730	13730	13730	13730	0
227	20240119	160000	49923760	13730	13730	13730	13730	0
228	20240119	155900	49923760	13730	13730	13730	13730	0
229	20240119	155800	49923760	13730	13730	13730	13730	0
230	20240119	155700	49923760	13730	13730	13730	13730	0
231	20240119	155600	49923760	13730	13730	13730	13730	0
232	20240119	155500	49923760	13730	13730	13730	13730	0
233	20240119	155400	49923760	13730	13730	13730	13730	0
234	20240119	155300	49923760	13730	13730	13730	13730	0
235	20240119	155200	49923760	13730	13730	13730	13730	0
236	20240119	155100	49923760	13730	13730	13730	13730	0
237	20240119	155000	49923760	13730	13730	13730	13730	0
238	20240119	154900	49923760	13730	13730	13730	13730	0
239	20240119	154800	49923760	13730	13730	13730	13730	0
240	20240119	154700	49923760	13730	13730	13730	13730	0
241	20240119	154600	49923760	13730	13730	13730	13730	0
242	20240119	154500	49923760	13730	13730	13730	13730	22
243	20240119	154400	49923760	13730	13730	13730	13730	0
244	20240119	154300	49923760	13730	13730	13730	13730	0
245	20240119	154200	49923760	13730	13730	13730	13730	0
246	20240119	154100	49923760	13730	13730	13730	13730	0
247	20240119	154000	49923760	13730	13730	13730	13730	0
248	20240119	153900	49923760	13730	13730	13730	13730	0
249	20240119	153800	49923760	13730	13730	13730	13730	0
250	20240119	153700	49923760	13730	13730	13730	13730	0
251	20240119	153600	49923760	13730	13730	13730	13730	0
252	20240119	153500	49923760	13730	13730	13730	13730	0
253	20240119	153400	49923760	13730	13730	13730	13730	0
254	20240119	153300	49923760	13730	13730	13730	13730	0
255	20240119	153200	49923760	13730	13730	13730	13730	0
256	20240119	153100	49923760	13730	13730	13730	13730	0
257	20240119	153000	49923760	13730	13730	13730	13730	22
258	20240119	152900	49621700	13730	13730	13730	13730	0
259	20240119	152800	49621700	13730	13730	13730	13730	0
260	20240119	152700	49621700	13730	13730	13730	13730	0
261	20240119	152600	49621700	13730	13730	13730	13730	0
262	20240119	152500	49621700	13730	13730	13730	13730	0
263	20240119	152400	49621700	13730	13730	13730	13730	0
264	20240119	152300	49621700	13730	13730	13730	13730	0
265	20240119	152200	49621700	13730	13730	13730	13730	0
266	20240119	152100	49621700	13730	13730	13730	13730	0
267	20240119	152000	49621700	13730	13730	13730	13730	0
268	20240119	151900	49621700	13730	13730	13730	13730	73
269	20240119	151800	48619410	13750	13750	13750	13750	0
270	20240119	151700	48619410	13750	13750	13750	13750	0
271	20240119	151600	48619410	13750	13750	13750	13750	2
272	20240119	151500	48591910	13750	13750	13750	13750	0
273	20240119	151400	48591910	13750	13750	13750	13750	0
274	20240119	151300	48591910	13750	13750	13750	13750	0
275	20240119	151200	48591910	13750	13750	13750	13750	1
276	20240119	151100	48578160	13730	13730	13730	13730	0
277	20240119	151000	48578160	13730	13730	13730	13730	2
278	20240119	150900	48550700	13740	13740	13740	13740	0
279	20240119	150800	48550700	13740	13740	13740	13740	0
280	20240119	150700	48550700	13740	13740	13740	13740	1
281	20240119	150600	48536960	13750	13750	13750	13750	0
282	20240119	150500	48536960	13750	13750	13750	13750	0
283	20240119	150400	48536960	13750	13730	13750	13730	20
284	20240119	150300	48262160	13750	13750	13750	13750	0
285	20240119	150200	48262160	13750	13750	13750	13750	0
286	20240119	150100	48262160	13750	13750	13750	13750	0
287	20240119	150000	48262160	13750	13750	13750	13750	0
288	20240119	145900	48262160	13750	13750	13750	13750	0
289	20240119	145800	48262160	13750	13750	13750	13750	0
290	20240119	145700	48262160	13750	13750	13750	13750	0
291	20240119	145600	48262160	13750	13750	13750	13750	0
292	20240119	145500	48262160	13750	13750	13750	13750	0
293	20240119	145400	48262160	13750	13750	13750	13750	0
294	20240119	145300	48262160	13750	13750	13750	13750	0
295	20240119	145200	48262160	13750	13740	13750	13740	4
296	20240119	145100	48207170	13730	13730	13730	13730	0
297	20240119	145000	48207170	13730	13730	13730	13730	0
298	20240119	144900	48207170	13730	13730	13730	13730	0
299	20240119	144800	48207170	13730	13730	13730	13730	27
300	20240119	144700	47836460	13730	13730	13730	13730	0
301	20240119	144600	47836460	13730	13730	13730	13730	0
302	20240119	144500	47836460	13730	13730	13730	13730	0
303	20240119	144400	47836460	13730	13730	13730	13730	0
304	20240119	144300	47836460	13730	13730	13730	13730	0
305	20240119	144200	47836460	13730	13730	13730	13730	0
306	20240119	144100	47836460	13730	13730	13730	13730	0
307	20240119	144000	47836460	13730	13730	13730	13730	0
308	20240119	143900	47836460	13730	13730	13730	13730	0
309	20240119	143800	47836460	13730	13730	13730	13730	0
310	20240119	143700	47836460	13730	13730	13730	13730	0
311	20240119	143600	47836460	13730	13730	13730	13730	0
312	20240119	143500	47836460	13730	13730	13730	13730	0
313	20240119	143400	47836460	13730	13730	13730	13730	0
314	20240119	143300	47836460	13730	13730	13730	13730	0
315	20240119	143200	47836460	13730	13730	13730	13730	0
316	20240119	143100	47836460	13730	13730	13730	13730	0
317	20240119	143000	47836460	13730	13750	13750	13730	264
318	20240119	142900	44211480	13750	13750	13750	13750	0
319	20240119	142800	44211480	13750	13750	13750	13750	1
320	20240119	142700	44197730	13750	13750	13750	13750	0
321	20240119	142600	44197730	13750	13750	13750	13750	0
322	20240119	142500	44197730	13750	13750	13750	13750	0
323	20240119	142400	44197730	13750	13750	13750	13750	0
324	20240119	142300	44197730	13750	13750	13750	13750	0
325	20240119	142200	44197730	13750	13750	13750	13750	0
326	20240119	142100	44197730	13750	13750	13750	13750	0
327	20240119	142000	44197730	13750	13750	13750	13750	0
328	20240119	141900	44197730	13750	13750	13750	13750	0
329	20240119	141800	44197730	13750	13750	13750	13750	1
330	20240119	141700	44183980	13730	13730	13730	13730	0
331	20240119	141600	44183980	13730	13730	13730	13730	100
332	20240119	141500	42810980	13750	13750	13750	13750	0
333	20240119	141400	42810980	13750	13750	13750	13750	0
334	20240119	141300	42810980	13750	13750	13750	13750	0
335	20240119	141200	42810980	13750	13750	13750	13750	0
336	20240119	141100	42810980	13750	13750	13750	13750	0
337	20240119	141000	42810980	13750	13750	13750	13750	0
338	20240119	140900	42810980	13750	13750	13750	13750	0
339	20240119	140800	42810980	13750	13750	13750	13750	0
340	20240119	140700	42810980	13750	13750	13750	13750	0
341	20240119	140600	42810980	13750	13750	13750	13750	0
342	20240119	140500	42810980	13750	13750	13750	13750	0
343	20240119	140400	42810980	13750	13750	13750	13750	0
344	20240119	140300	42810980	13750	13750	13750	13750	0
345	20240119	140200	42810980	13750	13730	13750	13730	110
346	20240119	140100	41300480	13740	13740	13740	13740	0
347	20240119	140000	41300480	13740	13740	13740	13740	0
348	20240119	135900	41300480	13740	13740	13740	13740	4
349	20240119	135800	41245520	13730	13730	13730	13730	1
350	20240119	135700	41231790	13730	13730	13730	13730	0
351	20240119	135600	41231790	13730	13730	13730	13730	0
352	20240119	135500	41231790	13730	13730	13730	13730	0
353	20240119	135400	41231790	13730	13730	13730	13730	0
354	20240119	135300	41231790	13730	13730	13730	13730	0
355	20240119	135200	41231790	13730	13730	13730	13730	0
356	20240119	135100	41231790	13730	13730	13730	13730	100
357	20240119	135000	39858790	13740	13740	13740	13740	0
358	20240119	134900	39858790	13740	13740	13740	13740	0
359	20240119	134800	39858790	13740	13740	13740	13740	0
360	20240119	134700	39858790	13740	13740	13740	13740	0
361	20240119	134600	39858790	13740	13740	13740	13740	0
362	20240119	134500	39858790	13740	13740	13740	13740	0
363	20240119	134400	39858790	13740	13740	13740	13740	0
364	20240119	134300	39858790	13740	13740	13740	13740	0
365	20240119	134200	39858790	13740	13740	13740	13740	0
366	20240119	134100	39858790	13740	13740	13740	13740	0
367	20240119	134000	39858790	13740	13740	13740	13740	0
368	20240119	133900	39858790	13740	13740	13740	13740	0
369	20240119	133800	39858790	13740	13740	13740	13740	0
370	20240119	133700	39858790	13740	13740	13740	13740	0
371	20240119	133600	39858790	13740	13740	13740	13740	0
372	20240119	133500	39858790	13740	13740	13740	13740	0
373	20240119	133400	39858790	13740	13740	13740	13740	0
374	20240119	133300	39858790	13740	13740	13740	13740	0
375	20240119	133200	39858790	13740	13740	13740	13740	0
376	20240119	133100	39858790	13740	13740	13740	13740	0
377	20240119	133000	39858790	13740	13740	13740	13740	1
378	20240119	132900	39845050	13740	13740	13740	13740	0
379	20240119	132800	39845050	13740	13740	13740	13740	0
380	20240119	132700	39845050	13740	13740	13740	13740	0
381	20240119	132600	39845050	13740	13740	13740	13740	0
382	20240119	132500	39845050	13740	13740	13740	13740	0
383	20240119	132400	39845050	13740	13740	13740	13740	0
384	20240119	132300	39845050	13740	13740	13740	13740	0
385	20240119	132200	39845050	13740	13740	13740	13740	0
386	20240119	132100	39845050	13740	13740	13740	13740	0
387	20240119	132000	39845050	13740	13740	13740	13740	0
388	20240119	131900	39845050	13740	13740	13740	13740	0
389	20240119	131800	39845050	13740	13740	13740	13740	0
390	20240119	131700	39845050	13740	13740	13740	13740	0
391	20240119	131600	39845050	13740	13740	13740	13740	0
392	20240119	131500	39845050	13740	13740	13740	13740	0
393	20240119	131400	39845050	13740	13740	13740	13740	0
394	20240119	131300	39845050	13740	13730	13740	13730	51
395	20240119	131200	39144710	13740	13740	13740	13740	0
396	20240119	131100	39144710	13740	13740	13740	13740	0
397	20240119	131000	39144710	13740	13740	13740	13740	0
398	20240119	130900	39144710	13740	13740	13740	13740	0
399	20240119	130800	39144710	13740	13740	13740	13740	0
400	20240119	130700	39144710	13740	13740	13740	13740	0
401	20240119	130600	39144710	13740	13740	13740	13740	1
402	20240119	130500	39130970	13750	13750	13750	13750	5
403	20240119	130400	39062220	13750	13750	13750	13750	0
404	20240119	130300	39062220	13750	13750	13750	13750	0
405	20240119	130200	39062220	13750	13750	13750	13750	0
406	20240119	130100	39062220	13750	13750	13750	13750	0
407	20240119	130000	39062220	13750	13750	13750	13750	1
408	20240119	125900	39048470	13750	13750	13750	13750	0
409	20240119	125800	39048470	13750	13750	13750	13750	0
410	20240119	125700	39048470	13750	13750	13750	13750	0
411	20240119	125600	39048470	13750	13750	13750	13750	0
412	20240119	125500	39048470	13750	13750	13750	13750	0
413	20240119	125400	39048470	13750	13750	13750	13750	0
414	20240119	125300	39048470	13750	13750	13750	13750	0
415	20240119	125200	39048470	13750	13750	13750	13750	1
416	20240119	125100	39034720	13750	13750	13750	13750	0
417	20240119	125000	39034720	13750	13750	13750	13750	0
418	20240119	124900	39034720	13750	13750	13750	13750	0
419	20240119	124800	39034720	13750	13750	13750	13750	0
420	20240119	124700	39034720	13750	13750	13750	13750	0
421	20240119	124600	39034720	13750	13750	13750	13750	0
422	20240119	124500	39034720	13750	13750	13750	13750	0
423	20240119	124400	39034720	13750	13750	13750	13750	0
424	20240119	124300	39034720	13750	13750	13750	13750	0
425	20240119	124200	39034720	13750	13750	13750	13750	0
426	20240119	124100	39034720	13750	13750	13750	13750	0
427	20240119	124000	39034720	13750	13750	13750	13750	0
428	20240119	123900	39034720	13750	13750	13750	13750	0
429	20240119	123800	39034720	13750	13750	13750	13750	0
430	20240119	123700	39034720	13750	13750	13750	13750	0
431	20240119	123600	39034720	13750	13750	13750	13750	0
432	20240119	123500	39034720	13750	13750	13750	13750	0
433	20240119	123400	39034720	13750	13750	13750	13750	0
434	20240119	123300	39034720	13750	13750	13750	13750	0
435	20240119	123200	39034720	13750	13750	13750	13750	0
436	20240119	123100	39034720	13750	13750	13750	13750	0
437	20240119	123000	39034720	13750	13750	13750	13750	1
438	20240119	122900	39020970	13750	13750	13750	13750	0
439	20240119	122800	39020970	13750	13750	13750	13750	0
440	20240119	122700	39020970	13750	13750	13750	13750	0
441	20240119	122600	39020970	13750	13750	13750	13750	0
442	20240119	122500	39020970	13750	13750	13750	13750	0
443	20240119	122400	39020970	13750	13750	13750	13750	0
444	20240119	122300	39020970	13750	13750	13750	13750	0
445	20240119	122200	39020970	13750	13750	13750	13750	0
446	20240119	122100	39020970	13750	13750	13750	13750	13
447	20240119	122000	38842220	13730	13730	13730	13730	0
448	20240119	121900	38842220	13730	13730	13730	13730	0
449	20240119	121800	38842220	13730	13730	13730	13730	0
450	20240119	121700	38842220	13730	13730	13730	13730	0
451	20240119	121600	38842220	13730	13730	13730	13730	0
452	20240119	121500	38842220	13730	13730	13730	13730	0
453	20240119	121400	38842220	13730	13730	13730	13730	0
454	20240119	121300	38842220	13730	13730	13730	13730	0
455	20240119	121200	38842220	13730	13730	13730	13730	0
456	20240119	121100	38842220	13730	13730	13730	13730	0
457	20240119	121000	38842220	13730	13730	13730	13730	0
458	20240119	120900	38842220	13730	13730	13730	13730	0
459	20240119	120800	38842220	13730	13730	13730	13730	117
460	20240119	120700	37235810	13730	13730	13730	13730	0
461	20240119	120600	37235810	13730	13730	13730	13730	0
462	20240119	120500	37235810	13730	13720	13730	13720	395
463	20240119	120400	31812550	13670	13670	13670	13670	0
464	20240119	120300	31812550	13670	13670	13670	13670	0
465	20240119	120200	31812550	13670	13670	13670	13670	0
466	20240119	120100	31812550	13670	13670	13670	13670	0
467	20240119	120000	31812550	13670	13670	13670	13670	0
468	20240119	115900	31812550	13670	13670	13670	13670	0
469	20240119	115800	31812550	13670	13670	13670	13670	1
470	20240119	115700	31798880	13670	13670	13670	13670	0
471	20240119	115600	31798880	13670	13670	13670	13670	1
472	20240119	115500	31785210	13720	13720	13720	13720	0
473	20240119	115400	31785210	13720	13720	13720	13720	0
474	20240119	115300	31785210	13720	13720	13720	13720	0
475	20240119	115200	31785210	13720	13720	13720	13720	0
476	20240119	115100	31785210	13720	13720	13720	13720	0
477	20240119	115000	31785210	13720	13720	13720	13720	0
478	20240119	114900	31785210	13720	13720	13720	13720	0
479	20240119	114800	31785210	13720	13720	13720	13720	0
480	20240119	114700	31785210	13720	13720	13720	13720	0
481	20240119	114600	31785210	13720	13720	13720	13720	0
482	20240119	114500	31785210	13720	13720	13720	13720	0
483	20240119	114400	31785210	13720	13720	13720	13720	0
484	20240119	114300	31785210	13720	13720	13720	13720	0
485	20240119	114200	31785210	13720	13720	13720	13720	0
486	20240119	114100	31785210	13720	13720	13720	13720	0
487	20240119	114000	31785210	13720	13720	13720	13720	0
488	20240119	113900	31785210	13720	13720	13720	13720	0
489	20240119	113800	31785210	13720	13720	13720	13720	0
490	20240119	113700	31785210	13720	13720	13720	13720	16
491	20240119	113600	31565690	13720	13720	13720	13720	0
492	20240119	113500	31565690	13720	13720	13720	13720	0
493	20240119	113400	31565690	13720	13720	13720	13720	0
494	20240119	113300	31565690	13720	13720	13720	13720	0
495	20240119	113200	31565690	13720	13720	13720	13720	0
496	20240119	113100	31565690	13720	13720	13720	13720	1
497	20240119	113000	31551970	13720	13720	13720	13720	1
498	20240119	112900	31538250	13740	13740	13740	13740	0
499	20240119	112800	31538250	13740	13740	13740	13740	0
500	20240119	112700	31538250	13740	13740	13740	13740	0
501	20240119	112600	31538250	13740	13740	13740	13740	1
502	20240119	112500	31524510	13720	13720	13720	13720	0
503	20240119	112400	31524510	13720	13720	13720	13720	0
504	20240119	112300	31524510	13720	13720	13720	13720	0
505	20240119	112200	31524510	13720	13720	13720	13720	0
506	20240119	112100	31524510	13720	13720	13720	13720	0
507	20240119	112000	31524510	13720	13720	13720	13720	0
508	20240119	111900	31524510	13720	13720	13720	13720	0
509	20240119	111800	31524510	13720	13720	13720	13720	0
510	20240119	111700	31524510	13720	13720	13720	13720	0
511	20240119	111600	31524510	13720	13720	13720	13720	0
512	20240119	111500	31524510	13720	13720	13720	13720	0
513	20240119	111400	31524510	13720	13720	13720	13720	7
514	20240119	111300	31428470	13760	13760	13760	13760	0
515	20240119	111200	31428470	13760	13760	13760	13760	0
516	20240119	111100	31428470	13760	13760	13760	13760	0
517	20240119	111000	31428470	13760	13760	13760	13760	0
518	20240119	110900	31428470	13760	13760	13760	13760	0
519	20240119	110800	31428470	13760	13760	13760	13760	1
520	20240119	110700	31414710	13660	13660	13660	13660	0
521	20240119	110600	31414710	13660	13660	13660	13660	7
522	20240119	110500	31319090	13660	13660	13660	13660	0
523	20240119	110400	31319090	13660	13650	13660	13650	82
524	20240119	110300	30199190	13650	13650	13650	13650	0
525	20240119	110200	30199190	13650	13650	13650	13650	0
526	20240119	110100	30199190	13650	13650	13650	13650	0
527	20240119	110000	30199190	13650	13650	13650	13650	0
528	20240119	105900	30199190	13650	13650	13650	13650	0
529	20240119	105800	30199190	13650	13650	13650	13650	0
530	20240119	105700	30199190	13650	13650	13650	13650	1
531	20240119	105600	30185540	13590	13590	13590	13590	0
532	20240119	105500	30185540	13590	13590	13590	13590	1
533	20240119	105400	30171950	13600	13600	13600	13600	0
534	20240119	105300	30171950	13600	13600	13600	13600	16
535	20240119	105200	29954350	13630	13630	13630	13630	0
536	20240119	105100	29954350	13630	13660	13660	13630	8
537	20240119	105000	29845190	13690	13690	13690	13690	0
538	20240119	104900	29845190	13690	13690	13690	13690	0
539	20240119	104800	29845190	13690	13700	13700	13690	8
540	20240119	104700	29735630	13780	13780	13780	13780	0
541	20240119	104600	29735630	13780	13780	13780	13780	0
542	20240119	104500	29735630	13780	13780	13780	13780	0
543	20240119	104400	29735630	13780	13780	13780	13780	0
544	20240119	104300	29735630	13780	13780	13780	13780	0
545	20240119	104200	29735630	13780	13780	13780	13780	0
546	20240119	104100	29735630	13780	13780	13780	13780	0
547	20240119	104000	29735630	13780	13780	13780	13780	0
548	20240119	103900	29735630	13780	13780	13780	13780	0
549	20240119	103800	29735630	13780	13780	13780	13780	0
550	20240119	103700	29735630	13780	13780	13780	13780	0
551	20240119	103600	29735630	13780	13780	13780	13780	0
552	20240119	103500	29735630	13780	13780	13780	13780	0
553	20240119	103400	29735630	13780	13780	13780	13780	0
554	20240119	103300	29735630	13780	13780	13780	13780	0
555	20240119	103200	29735630	13780	13780	13780	13780	0
556	20240119	103100	29735630	13780	13780	13780	13780	0
557	20240119	103000	29735630	13780	13780	13780	13780	1
558	20240119	102900	29721850	13780	13780	13780	13780	0
559	20240119	102800	29721850	13780	13780	13780	13780	0
560	20240119	102700	29721850	13780	13780	13780	13780	0
561	20240119	102600	29721850	13780	13580	13780	13580	2
562	20240119	102500	29694490	13770	13770	13770	13770	0
563	20240119	102400	29694490	13770	13770	13770	13770	0
564	20240119	102300	29694490	13770	13770	13770	13770	0
565	20240119	102200	29694490	13770	13770	13770	13770	0
566	20240119	102100	29694490	13770	13770	13770	13770	0
567	20240119	102000	29694490	13770	13770	13770	13770	0
568	20240119	101900	29694490	13770	13770	13770	13770	0
569	20240119	101800	29694490	13770	13770	13770	13770	0
570	20240119	101700	29694490	13770	13770	13770	13770	0
571	20240119	101600	29694490	13770	13770	13770	13770	0
572	20240119	101500	29694490	13770	13570	13770	13570	2
573	20240119	101400	29667150	13720	13720	13720	13720	0
574	20240119	101300	29667150	13720	13720	13720	13720	0
575	20240119	101200	29667150	13720	13720	13720	13720	0
576	20240119	101100	29667150	13720	13720	13720	13720	0
577	20240119	101000	29667150	13720	13720	13720	13720	0
578	20240119	100900	29667150	13720	13720	13720	13720	2
579	20240119	100800	29639710	13570	13570	13570	13570	0
580	20240119	100700	29639710	13570	13570	13570	13570	900
581	20240119	100600	17426710	13770	13610	13770	13550	16
582	20240119	100500	17209280	13780	13780	13780	13780	0
583	20240119	100400	17209280	13780	13780	13780	13780	0
584	20240119	100300	17209280	13780	13780	13780	13780	0
585	20240119	100200	17209280	13780	13780	13780	13780	0
586	20240119	100100	17209280	13780	13780	13780	13780	0
587	20240119	100000	17209280	13780	13780	13780	13780	1
588	20240119	095900	17195500	13780	13780	13780	13780	0
589	20240119	095800	17195500	13780	13780	13780	13780	1
590	20240119	095700	17181720	13780	13740	13780	13740	100
591	20240119	095600	15804000	13750	13750	13750	13750	0
592	20240119	095500	15804000	13750	13750	13750	13750	0
593	20240119	095400	15804000	13750	13750	13750	13750	0
594	20240119	095300	15804000	13750	13750	13750	13740	8
595	20240119	095200	15694010	13770	13770	13770	13770	0
596	20240119	095100	15694010	13770	13770	13770	13770	0
597	20240119	095000	15694010	13770	13770	13770	13770	0
598	20240119	094900	15694010	13770	13770	13770	13770	0
599	20240119	094800	15694010	13770	13770	13770	13770	0
600	20240119	094700	15694010	13770	13770	13770	13770	0
601	20240119	094600	15694010	13770	13770	13770	13770	0
602	20240119	094500	15694010	13770	13770	13770	13770	0
603	20240119	094400	15694010	13770	13770	13770	13770	0
604	20240119	094300	15694010	13770	13770	13770	13770	0
605	20240119	094200	15694010	13770	13770	13770	13770	0
606	20240119	094100	15694010	13770	13770	13770	13770	0
607	20240119	094000	15694010	13770	13770	13770	13770	0
608	20240119	093900	15694010	13770	13740	13770	13740	401
609	20240119	093800	10176890	13750	13750	13750	13750	0
610	20240119	093700	10176890	13750	13750	13750	13750	0
611	20240119	093600	10176890	13750	13750	13750	13750	0
612	20240119	093500	10176890	13750	13750	13750	13750	0
613	20240119	093400	10176890	13750	13750	13750	13750	0
614	20240119	093300	10176890	13750	13750	13750	13750	0
615	20240119	093200	10176890	13750	13750	13750	13750	0
616	20240119	093100	10176890	13750	13750	13750	13750	0
617	20240119	093000	10176890	13750	13750	13750	13750	2
618	20240119	092900	10149390	13750	13750	13750	13750	0
619	20240119	092800	10149390	13750	13750	13750	13750	10
620	20240119	092700	10011890	13740	13740	13740	13740	0
621	20240119	092600	10011890	13740	13740	13740	13740	0
622	20240119	092500	10011890	13740	13740	13740	13740	4
623	20240119	092400	9956930	13750	13750	13750	13750	0
624	20240119	092300	9956930	13750	13750	13750	13750	0
625	20240119	092200	9956930	13750	13750	13750	13750	0
626	20240119	092100	9956930	13750	13750	13750	13750	0
627	20240119	092000	9956930	13750	13750	13750	13750	0
628	20240119	091900	9956930	13750	13750	13750	13750	0
629	20240119	091800	9956930	13750	13750	13750	13750	0
630	20240119	091700	9956930	13750	13600	13750	13590	26
631	20240119	091600	9603130	13600	13600	13600	13600	11
632	20240119	091500	9453530	13550	13550	13550	13550	1
633	20240119	091400	9439980	13550	13540	13550	13540	13
634	20240119	091300	9263940	13540	13520	13540	13520	18
635	20240119	091200	9020310	13510	13500	13510	13500	24
636	20240119	091100	8696100	13510	13510	13510	13510	50
637	20240119	091000	8020600	13510	13510	13510	13510	1
638	20240119	090900	8007090	13500	13480	13510	13480	8
639	20240119	090800	7899160	13550	13570	13570	13550	12
640	20240119	090700	7736360	13590	13590	13590	13590	0
641	20240119	090600	7736360	13590	13450	13590	13450	97
642	20240119	090500	6430030	13300	13710	13710	13170	315
643	20240119	090400	2232460	13780	13780	13780	13780	0
644	20240119	090300	2232460	13780	13780	13780	13780	0
645	20240119	090200	2232460	13780	13780	13780	13780	0
646	20240119	090100	2232460	13780	13780	13780	13780	0
647	20240119	090000	2232460	13780	14000	14000	13710	160