KissMeData/006840/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	184800	71599480	16910	16910	16910	16910	76
3	20240110	184700	71599480	16910	16910	16910	16910	0
4	20240110	184600	71599480	16910	16910	16910	16910	0
5	20240110	184500	71599480	16910	16910	16910	16910	0
6	20240110	184400	71599480	16910	16910	16910	16910	0
7	20240110	184300	71599480	16910	16910	16910	16910	0
8	20240110	184200	71599480	16910	16910	16910	16910	0
9	20240110	184100	71599480	16910	16910	16910	16910	0
10	20240110	184000	71599480	16910	16910	16910	16910	0
11	20240110	183900	71599480	16910	16910	16910	16910	0
12	20240110	183800	71599480	16910	16910	16910	16910	0
13	20240110	183700	71599480	16910	16910	16910	16910	0
14	20240110	183600	71599480	16910	16910	16910	16910	0
15	20240110	183500	71599480	16910	16910	16910	16910	0
16	20240110	183400	71599480	16910	16910	16910	16910	0
17	20240110	183300	71599480	16910	16910	16910	16910	0
18	20240110	183200	71599480	16910	16910	16910	16910	0
19	20240110	183100	71599480	16910	16910	16910	16910	0
20	20240110	183000	71599480	16910	16910	16910	16910	0
21	20240110	182900	71599480	16910	16910	16910	16910	0
22	20240110	182800	71599480	16910	16910	16910	16910	0
23	20240110	182700	71599480	16910	16910	16910	16910	0
24	20240110	182600	71599480	16910	16910	16910	16910	0
25	20240110	182500	71599480	16910	16910	16910	16910	0
26	20240110	182400	71599480	16910	16910	16910	16910	0
27	20240110	182300	71599480	16910	16910	16910	16910	0
28	20240110	182200	71599480	16910	16910	16910	16910	0
29	20240110	182100	71599480	16910	16910	16910	16910	0
30	20240110	182000	71599480	16910	16910	16910	16910	0
31	20240110	181900	71599480	16910	16910	16910	16910	0
32	20240110	181800	71599480	16910	16910	16910	16910	76
33	20240110	181700	71599480	16910	16910	16910	16910	0
34	20240110	181600	71599480	16910	16910	16910	16910	0
35	20240110	181500	71599480	16910	16910	16910	16910	0
36	20240110	181400	71599480	16910	16910	16910	16910	0
37	20240110	181300	71599480	16910	16910	16910	16910	0
38	20240110	181200	71599480	16910	16910	16910	16910	0
39	20240110	181100	71599480	16910	16910	16910	16910	0
40	20240110	181000	71599480	16910	16910	16910	16910	0
41	20240110	180900	71599480	16910	16910	16910	16910	0
42	20240110	180800	71599480	16910	16910	16910	16910	0
43	20240110	180700	71599480	16910	16910	16910	16910	0
44	20240110	180600	71599480	16910	16910	16910	16910	0
45	20240110	180500	71599480	16910	16910	16910	16910	0
46	20240110	180400	71599480	16910	16910	16910	16910	0
47	20240110	180300	71599480	16910	16910	16910	16910	0
48	20240110	180200	71599480	16910	16910	16910	16910	0
49	20240110	180100	71599480	16910	16910	16910	16910	0
50	20240110	180000	71599480	16910	16910	16910	16910	0
51	20240110	175900	71599480	16910	16910	16910	16910	0
52	20240110	175800	71599480	16910	16910	16910	16910	0
53	20240110	175700	71599480	16910	16910	16910	16910	0
54	20240110	175600	71599480	16910	16910	16910	16910	0
55	20240110	175500	71599480	16910	16910	16910	16910	0
56	20240110	175400	71599480	16910	16910	16910	16910	0
57	20240110	175300	71599480	16910	16910	16910	16910	0
58	20240110	175200	71599480	16910	16910	16910	16910	0
59	20240110	175100	71599480	16910	16910	16910	16910	0
60	20240110	175000	71599480	16910	16910	16910	16910	0
61	20240110	174900	71599480	16910	16910	16910	16910	0
62	20240110	174800	71599480	16910	16910	16910	16910	76
63	20240110	174700	71599480	16910	16910	16910	16910	0
64	20240110	174600	71599480	16910	16910	16910	16910	0
65	20240110	174500	71599480	16910	16910	16910	16910	0
66	20240110	174400	71599480	16910	16910	16910	16910	0
67	20240110	174300	71599480	16910	16910	16910	16910	0
68	20240110	174200	71599480	16910	16910	16910	16910	0
69	20240110	174100	71599480	16910	16910	16910	16910	0
70	20240110	174000	71599480	16910	16910	16910	16910	0
71	20240110	173900	71599480	16910	16910	16910	16910	0
72	20240110	173800	71599480	16910	16910	16910	16910	0
73	20240110	173700	71599480	16910	16910	16910	16910	0
74	20240110	173600	71599480	16910	16910	16910	16910	0
75	20240110	173500	71599480	16910	16910	16910	16910	0
76	20240110	173400	71599480	16910	16910	16910	16910	0
77	20240110	173300	71599480	16910	16910	16910	16910	0
78	20240110	173200	71599480	16910	16910	16910	16910	0
79	20240110	173100	71599480	16910	16910	16910	16910	0
80	20240110	173000	71599480	16910	16910	16910	16910	0
81	20240110	172900	71599480	16910	16910	16910	16910	0
82	20240110	172800	71599480	16910	16910	16910	16910	0
83	20240110	172700	71599480	16910	16910	16910	16910	0
84	20240110	172600	71599480	16910	16910	16910	16910	0
85	20240110	172500	71599480	16910	16910	16910	16910	0
86	20240110	172400	71599480	16910	16910	16910	16910	0
87	20240110	172300	71599480	16910	16910	16910	16910	0
88	20240110	172200	71599480	16910	16910	16910	16910	0
89	20240110	172100	71599480	16910	16910	16910	16910	0
90	20240110	172000	71599480	16910	16910	16910	16910	0
91	20240110	171900	71599480	16910	16910	16910	16910	0
92	20240110	171800	71599480	16910	16910	16910	16910	76
93	20240110	171700	71599480	16910	16910	16910	16910	0
94	20240110	171600	71599480	16910	16910	16910	16910	0
95	20240110	171500	71599480	16910	16910	16910	16910	0
96	20240110	171400	71599480	16910	16910	16910	16910	0
97	20240110	171300	71599480	16910	16910	16910	16910	0
98	20240110	171200	71599480	16910	16910	16910	16910	0
99	20240110	171100	71599480	16910	16910	16910	16910	0
100	20240110	171000	71599480	16910	16910	16910	16910	0
101	20240110	170900	71599480	16910	16910	16910	16910	0
102	20240110	170800	71599480	16910	16910	16910	16910	0
103	20240110	170700	71599480	16910	16910	16910	16910	0
104	20240110	170600	71599480	16910	16910	16910	16910	0
105	20240110	170500	71599480	16910	16910	16910	16910	0
106	20240110	170400	71599480	16910	16910	16910	16910	0
107	20240110	170300	71599480	16910	16910	16910	16910	0
108	20240110	170200	71599480	16910	16910	16910	16910	0
109	20240110	170100	71599480	16910	16910	16910	16910	0
110	20240110	170000	71599480	16910	16910	16910	16910	0
111	20240110	165900	71599480	16910	16910	16910	16910	0
112	20240110	165800	71599480	16910	16910	16910	16910	0
113	20240110	165700	71599480	16910	16910	16910	16910	0
114	20240110	165600	71599480	16910	16910	16910	16910	0
115	20240110	165500	71599480	16910	16910	16910	16910	0
116	20240110	165400	71599480	16910	16910	16910	16910	0
117	20240110	165300	71599480	16910	16910	16910	16910	0
118	20240110	165200	71599480	16910	16910	16910	16910	0
119	20240110	165100	71599480	16910	16910	16910	16910	0
120	20240110	165000	71599480	16910	16910	16910	16910	0
121	20240110	164900	71599480	16910	16910	16910	16910	0
122	20240110	164800	71599480	16910	16910	16910	16910	76
123	20240110	164700	71599480	16910	16910	16910	16910	0
124	20240110	164600	71599480	16910	16910	16910	16910	0
125	20240110	164500	71599480	16910	16910	16910	16910	0
126	20240110	164400	71599480	16910	16910	16910	16910	0
127	20240110	164300	71599480	16910	16910	16910	16910	0
128	20240110	164200	71599480	16910	16910	16910	16910	0
129	20240110	164100	71599480	16910	16910	16910	16910	0
130	20240110	164000	71599480	16910	16910	16910	16910	0
131	20240110	163900	71599480	16910	16910	16910	16910	0
132	20240110	163800	71599480	16910	16910	16910	16910	0
133	20240110	163700	71599480	16910	16910	16910	16910	0
134	20240110	163600	71599480	16910	16910	16910	16910	0
135	20240110	163500	71599480	16910	16910	16910	16910	0
136	20240110	163400	71599480	16910	16910	16910	16910	0
137	20240110	163300	71599480	16910	16910	16910	16910	0
138	20240110	163200	71599480	16910	16910	16910	16910	0
139	20240110	163100	71599480	16910	16910	16910	16910	0
140	20240110	163000	71599480	16910	16910	16910	16910	0
141	20240110	162900	71599480	16910	16910	16910	16910	0
142	20240110	162800	71599480	16910	16910	16910	16910	0
143	20240110	162700	71599480	16910	16910	16910	16910	0
144	20240110	162600	71599480	16910	16910	16910	16910	0
145	20240110	162500	71599480	16910	16910	16910	16910	0
146	20240110	162400	71599480	16910	16910	16910	16910	0
147	20240110	162300	71599480	16910	16910	16910	16910	0
148	20240110	162200	71599480	16910	16910	16910	16910	0
149	20240110	162100	71599480	16910	16910	16910	16910	0
150	20240110	162000	71599480	16910	16910	16910	16910	0
151	20240110	161900	71599480	16910	16910	16910	16910	0
152	20240110	161800	71599480	16910	16910	16910	16910	76
153	20240110	161700	71599480	16910	16910	16910	16910	0
154	20240110	161600	71599480	16910	16910	16910	16910	0
155	20240110	161500	71599480	16910	16910	16910	16910	0
156	20240110	161400	71599480	16910	16910	16910	16910	0
157	20240110	161300	71599480	16910	16910	16910	16910	0
158	20240110	161200	71599480	16910	16910	16910	16910	0
159	20240110	161100	71599480	16910	16910	16910	16910	0
160	20240110	161000	71599480	16910	16910	16910	16910	0
161	20240110	160900	71599480	16910	16910	16910	16910	0
162	20240110	160800	71599480	16910	16910	16910	16910	0
163	20240110	160700	71599480	16910	16910	16910	16910	0
164	20240110	160600	71599480	16910	16910	16910	16910	0
165	20240110	160500	71599480	16910	16910	16910	16910	0
166	20240110	160400	71599480	16910	16910	16910	16910	0
167	20240110	160300	71599480	16910	16910	16910	16910	0
168	20240110	160200	71599480	16910	16910	16910	16910	0
169	20240110	160100	71599480	16910	16910	16910	16910	0
170	20240110	160000	71599480	16910	16910	16910	16910	0
171	20240110	155900	71599480	16910	16910	16910	16910	0
172	20240110	155800	71599480	16910	16910	16910	16910	0
173	20240110	155700	71599480	16910	16910	16910	16910	0
174	20240110	155600	71599480	16910	16910	16910	16910	0
175	20240110	155500	71599480	16910	16910	16910	16910	0
176	20240110	155400	71599480	16910	16910	16910	16910	0
177	20240110	155300	71599480	16910	16910	16910	16910	0
178	20240110	155200	71599480	16910	16910	16910	16910	0
179	20240110	155100	71599480	16910	16910	16910	16910	0
180	20240110	155000	71599480	16910	16910	16910	16910	0
181	20240110	154900	71599480	16910	16910	16910	16910	0
182	20240110	154800	71599480	16910	16910	16910	16910	76
183	20240110	154700	71599480	16910	16910	16910	16910	0
184	20240110	154600	71599480	16910	16910	16910	16910	0
185	20240110	154500	71599480	16910	16910	16910	16910	0
186	20240110	154400	71599480	16910	16910	16910	16910	0
187	20240110	154300	71599480	16910	16910	16910	16910	0
188	20240110	154200	71599480	16910	16910	16910	16910	0
189	20240110	154100	71599480	16910	16910	16910	16910	0
190	20240110	154000	71599480	16910	16910	16910	16910	0
191	20240110	153900	71599480	16910	16910	16910	16910	0
192	20240110	153800	71599480	16910	16910	16910	16910	0
193	20240110	153700	71599480	16910	16910	16910	16910	0
194	20240110	153600	71599480	16910	16910	16910	16910	0
195	20240110	153500	71599480	16910	16910	16910	16910	0
196	20240110	153400	71599480	16910	16910	16910	16910	0
197	20240110	153300	71599480	16910	16910	16910	16910	0
198	20240110	153200	71599480	16910	16910	16910	16910	0
199	20240110	153100	71599480	16910	16910	16910	16910	0
200	20240110	153000	71599480	16910	16910	16910	16910	76
201	20240110	152900	70314320	16950	16950	16950	16950	0
202	20240110	152800	70314320	16950	16950	16950	16950	0
203	20240110	152700	70314320	16950	16950	16950	16950	0
204	20240110	152600	70314320	16950	16950	16950	16950	0
205	20240110	152500	70314320	16950	16950	16950	16950	0
206	20240110	152400	70314320	16950	16950	16950	16950	0
207	20240110	152300	70314320	16950	16950	16950	16950	0
208	20240110	152200	70314320	16950	16950	16950	16950	0
209	20240110	152100	70314320	16950	16950	16950	16950	0
210	20240110	152000	70314320	16950	16950	16950	16950	0
211	20240110	151900	70314320	16950	16950	16950	16950	0
212	20240110	151800	70314320	16950	16950	16950	16950	1
213	20240110	151700	70297370	16910	16910	16910	16910	0
214	20240110	151600	70297370	16910	16910	16910	16910	0
215	20240110	151500	70297370	16910	16920	16920	16910	3
216	20240110	151400	70246620	16920	16920	16920	16920	0
217	20240110	151300	70246620	16920	16920	16920	16920	0
218	20240110	151200	70246620	16920	16920	16920	16920	0
219	20240110	151100	70246620	16920	16920	16920	16920	0
220	20240110	151000	70246620	16920	16920	16920	16920	100
221	20240110	150900	68554620	16920	16920	16920	16920	0
222	20240110	150800	68554620	16920	16920	16920	16920	0
223	20240110	150700	68554620	16920	16920	16920	16920	0
224	20240110	150600	68554620	16920	16920	16920	16920	100
225	20240110	150500	66862620	16920	16920	16920	16920	3
226	20240110	150400	66811860	16920	16920	16920	16920	0
227	20240110	150300	66811860	16920	16920	16920	16920	0
228	20240110	150200	66811860	16920	16920	16920	16920	0
229	20240110	150100	66811860	16920	16920	16920	16920	0
230	20240110	150000	66811860	16920	16920	16920	16920	0
231	20240110	145900	66811860	16920	16920	16920	16920	0
232	20240110	145800	66811860	16920	16920	16920	16920	0
233	20240110	145700	66811860	16920	16920	16920	16920	0
234	20240110	145600	66811860	16920	16920	16920	16920	0
235	20240110	145500	66811860	16920	16920	16920	16920	35
236	20240110	145400	66219660	16920	16920	16920	16920	0
237	20240110	145300	66219660	16920	16920	16920	16920	0
238	20240110	145200	66219660	16920	16920	16920	16920	0
239	20240110	145100	66219660	16920	16920	16920	16920	6
240	20240110	145000	66118140	16920	16920	16920	16920	0
241	20240110	144900	66118140	16920	16920	16920	16920	0
242	20240110	144800	66118140	16920	16920	16920	16920	0
243	20240110	144700	66118140	16920	16930	16930	16920	3
244	20240110	144600	66067370	16930	16930	16930	16930	0
245	20240110	144500	66067370	16930	16930	16930	16930	0
246	20240110	144400	66067370	16930	16930	16930	16930	0
247	20240110	144300	66067370	16930	16930	16930	16930	0
248	20240110	144200	66067370	16930	16930	16930	16930	3
249	20240110	144100	66016580	16930	16930	16930	16930	0
250	20240110	144000	66016580	16930	16930	16930	16930	0
251	20240110	143900	66016580	16930	16930	16930	16930	0
252	20240110	143800	66016580	16930	16930	16930	16930	3
253	20240110	143700	65965790	16940	16940	16940	16940	0
254	20240110	143600	65965790	16940	16940	16940	16940	0
255	20240110	143500	65965790	16940	16940	16940	16940	0
256	20240110	143400	65965790	16940	16940	16940	16940	0
257	20240110	143300	65965790	16940	16940	16940	16940	0
258	20240110	143200	65965790	16940	16940	16940	16940	0
259	20240110	143100	65965790	16940	16940	16940	16940	0
260	20240110	143000	65965790	16940	16940	16940	16940	0
261	20240110	142900	65965790	16940	16940	16940	16940	0
262	20240110	142800	65965790	16940	16940	16940	16940	0
263	20240110	142700	65965790	16940	16940	16940	16940	200
264	20240110	142600	62577790	16940	16940	16940	16940	0
265	20240110	142500	62577790	16940	16940	16940	16940	0
266	20240110	142400	62577790	16940	16940	16940	16940	0
267	20240110	142300	62577790	16940	16940	16940	16940	0
268	20240110	142200	62577790	16940	16940	16940	16940	0
269	20240110	142100	62577790	16940	16940	16940	16940	0
270	20240110	142000	62577790	16940	16940	16940	16940	0
271	20240110	141900	62577790	16940	16940	16940	16940	2
272	20240110	141800	62543910	16930	16930	16930	16930	0
273	20240110	141700	62543910	16930	16930	16930	16930	0
274	20240110	141600	62543910	16930	16930	16930	16930	25
275	20240110	141500	62120660	16930	16930	16930	16930	5
276	20240110	141400	62036010	16940	16940	16940	16940	0
277	20240110	141300	62036010	16940	16940	16940	16940	0
278	20240110	141200	62036010	16940	16940	16940	16940	2
279	20240110	141100	62002130	16940	16940	16940	16940	0
280	20240110	141000	62002130	16940	16940	16940	16940	0
281	20240110	140900	62002130	16940	16940	16940	16940	0
282	20240110	140800	62002130	16940	16940	16940	16940	0
283	20240110	140700	62002130	16940	16940	16940	16940	0
284	20240110	140600	62002130	16940	16940	16940	16940	0
285	20240110	140500	62002130	16940	16940	16940	16940	0
286	20240110	140400	62002130	16940	16940	16940	16940	0
287	20240110	140300	62002130	16940	16940	16940	16940	0
288	20240110	140200	62002130	16940	16940	16940	16940	0
289	20240110	140100	62002130	16940	16940	16940	16940	0
290	20240110	140000	62002130	16940	16940	16940	16940	0
291	20240110	135900	62002130	16940	16940	16940	16940	0
292	20240110	135800	62002130	16940	16940	16940	16940	20
293	20240110	135700	61663330	16940	16940	16940	16940	0
294	20240110	135600	61663330	16940	16940	16940	16940	0
295	20240110	135500	61663330	16940	16940	16940	16940	0
296	20240110	135400	61663330	16940	16940	16940	16940	0
297	20240110	135300	61663330	16940	16940	16940	16940	0
298	20240110	135200	61663330	16940	16940	16940	16940	0
299	20240110	135100	61663330	16940	16940	16940	16940	0
300	20240110	135000	61663330	16940	16940	16940	16940	0
301	20240110	134900	61663330	16940	16940	16940	16940	0
302	20240110	134800	61663330	16940	16940	16940	16940	0
303	20240110	134700	61663330	16940	16940	16940	16940	0
304	20240110	134600	61663330	16940	16940	16940	16940	0
305	20240110	134500	61663330	16940	16940	16940	16940	0
306	20240110	134400	61663330	16940	16940	16940	16940	0
307	20240110	134300	61663330	16940	16940	16940	16940	0
308	20240110	134200	61663330	16940	16940	16940	16940	0
309	20240110	134100	61663330	16940	16940	16940	16940	0
310	20240110	134000	61663330	16940	16940	16940	16940	1
311	20240110	133900	61646390	16920	16920	16920	16920	0
312	20240110	133800	61646390	16920	16920	16920	16920	0
313	20240110	133700	61646390	16920	16920	16920	16920	0
314	20240110	133600	61646390	16920	16920	16920	16920	0
315	20240110	133500	61646390	16920	16920	16920	16920	0
316	20240110	133400	61646390	16920	16920	16920	16920	0
317	20240110	133300	61646390	16920	16920	16920	16920	0
318	20240110	133200	61646390	16920	16920	16920	16920	0
319	20240110	133100	61646390	16920	16920	16920	16920	0
320	20240110	133000	61646390	16920	16920	16920	16920	0
321	20240110	132900	61646390	16920	16920	16920	16920	0
322	20240110	132800	61646390	16920	16920	16920	16920	0
323	20240110	132700	61646390	16920	16920	16920	16920	0
324	20240110	132600	61646390	16920	16920	16920	16920	0
325	20240110	132500	61646390	16920	16920	16920	16920	0
326	20240110	132400	61646390	16920	16920	16920	16920	0
327	20240110	132300	61646390	16920	16920	16920	16920	0
328	20240110	132200	61646390	16920	16920	16920	16920	0
329	20240110	132100	61646390	16920	16920	16920	16920	0
330	20240110	132000	61646390	16920	16920	16920	16920	0
331	20240110	131900	61646390	16920	16920	16920	16920	0
332	20240110	131800	61646390	16920	16920	16920	16920	0
333	20240110	131700	61646390	16920	16920	16920	16920	0
334	20240110	131600	61646390	16920	16920	16920	16920	0
335	20240110	131500	61646390	16920	16920	16920	16920	0
336	20240110	131400	61646390	16920	16920	16920	16920	0
337	20240110	131300	61646390	16920	16920	16920	16920	0
338	20240110	131200	61646390	16920	16920	16920	16920	0
339	20240110	131100	61646390	16920	16920	16920	16920	0
340	20240110	131000	61646390	16920	16920	16920	16920	0
341	20240110	130900	61646390	16920	16920	16920	16920	0
342	20240110	130800	61646390	16920	16920	16920	16920	0
343	20240110	130700	61646390	16920	16920	16920	16920	150
344	20240110	130600	59108390	16920	16920	16920	16920	0
345	20240110	130500	59108390	16920	16920	16920	16920	0
346	20240110	130400	59108390	16920	16920	16920	16920	0
347	20240110	130300	59108390	16920	16920	16920	16920	0
348	20240110	130200	59108390	16920	16920	16920	16920	0
349	20240110	130100	59108390	16920	16920	16920	16920	0
350	20240110	130000	59108390	16920	16920	16920	16920	0
351	20240110	125900	59108390	16920	16920	16920	16920	0
352	20240110	125800	59108390	16920	16920	16920	16920	0
353	20240110	125700	59108390	16920	16920	16920	16920	0
354	20240110	125600	59108390	16920	16920	16920	16920	0
355	20240110	125500	59108390	16920	16920	16920	16920	0
356	20240110	125400	59108390	16920	16920	16920	16920	0
357	20240110	125300	59108390	16920	16920	16920	16920	0
358	20240110	125200	59108390	16920	16920	16920	16920	0
359	20240110	125100	59108390	16920	16920	16920	16920	0
360	20240110	125000	59108390	16920	16920	16920	16920	0
361	20240110	124900	59108390	16920	16920	16920	16920	0
362	20240110	124800	59108390	16920	16920	16920	16920	0
363	20240110	124700	59108390	16920	16920	16920	16920	0
364	20240110	124600	59108390	16920	16920	16920	16920	0
365	20240110	124500	59108390	16920	16920	16920	16920	0
366	20240110	124400	59108390	16920	16920	16920	16920	0
367	20240110	124300	59108390	16920	16920	16920	16920	0
368	20240110	124200	59108390	16920	16920	16920	16920	56
369	20240110	124100	58160870	16930	16960	16960	16930	374
370	20240110	124000	51822780	16960	16960	16960	16960	0
371	20240110	123900	51822780	16960	16960	16960	16960	0
372	20240110	123800	51822780	16960	16960	16960	16960	0
373	20240110	123700	51822780	16960	16960	16960	16960	20
374	20240110	123600	51483580	16970	16970	16970	16970	0
375	20240110	123500	51483580	16970	16970	16970	16970	0
376	20240110	123400	51483580	16970	16970	16970	16970	0
377	20240110	123300	51483580	16970	16970	16970	16970	0
378	20240110	123200	51483580	16970	16970	16970	16970	0
379	20240110	123100	51483580	16970	16970	16970	16970	0
380	20240110	123000	51483580	16970	16970	16970	16970	0
381	20240110	122900	51483580	16970	16970	16970	16970	0
382	20240110	122800	51483580	16970	16970	16970	16970	0
383	20240110	122700	51483580	16970	16970	16970	16970	0
384	20240110	122600	51483580	16970	16970	16970	16970	0
385	20240110	122500	51483580	16970	16970	16970	16970	0
386	20240110	122400	51483580	16970	16970	16970	16970	57
387	20240110	122300	50516290	16960	16960	16960	16960	0
388	20240110	122200	50516290	16960	16960	16960	16960	0
389	20240110	122100	50516290	16960	16960	16960	16960	0
390	20240110	122000	50516290	16960	16960	16960	16960	0
391	20240110	121900	50516290	16960	16960	16960	16960	0
392	20240110	121800	50516290	16960	16960	16960	16960	0
393	20240110	121700	50516290	16960	16960	16960	16960	30
394	20240110	121600	50007490	16960	16960	16960	16960	100
395	20240110	121500	48311490	16960	16960	16960	16960	0
396	20240110	121400	48311490	16960	16960	16960	16960	0
397	20240110	121300	48311490	16960	16960	16960	16960	0
398	20240110	121200	48311490	16960	16960	16960	16960	0
399	20240110	121100	48311490	16960	16960	16960	16960	0
400	20240110	121000	48311490	16960	16960	16960	16960	0
401	20240110	120900	48311490	16960	16960	16960	16960	0
402	20240110	120800	48311490	16960	16960	16960	16960	0
403	20240110	120700	48311490	16960	16960	16960	16960	6
404	20240110	120600	48209730	16960	16960	16960	16960	0
405	20240110	120500	48209730	16960	16960	16960	16960	0
406	20240110	120400	48209730	16960	16960	16960	16960	0
407	20240110	120300	48209730	16960	16960	16960	16960	0
408	20240110	120200	48209730	16960	16960	16960	16960	0
409	20240110	120100	48209730	16960	16960	16960	16960	1
410	20240110	120000	48192770	16960	16960	16960	16960	0
411	20240110	115900	48192770	16960	16960	16960	16960	0
412	20240110	115800	48192770	16960	16960	16960	16960	0
413	20240110	115700	48192770	16960	16960	16960	16960	0
414	20240110	115600	48192770	16960	16960	16960	16960	0
415	20240110	115500	48192770	16960	16960	16960	16960	1
416	20240110	115400	48175810	16960	16960	16960	16960	0
417	20240110	115300	48175810	16960	16960	16960	16960	0
418	20240110	115200	48175810	16960	16960	16960	16960	0
419	20240110	115100	48175810	16960	16960	16960	16960	1
420	20240110	115000	48158850	16960	16960	16960	16960	0
421	20240110	114900	48158850	16960	16960	16960	16960	0
422	20240110	114800	48158850	16960	16960	16960	16960	0
423	20240110	114700	48158850	16960	16960	16960	16960	0
424	20240110	114600	48158850	16960	16960	16960	16960	0
425	20240110	114500	48158850	16960	16960	16960	16960	1
426	20240110	114400	48141890	16960	16960	16960	16960	0
427	20240110	114300	48141890	16960	16960	16960	16960	0
428	20240110	114200	48141890	16960	16960	16960	16960	0
429	20240110	114100	48141890	16960	16960	16960	16960	2
430	20240110	114000	48107970	16960	16960	16960	16960	0
431	20240110	113900	48107970	16960	16960	16960	16960	0
432	20240110	113800	48107970	16960	16960	16960	16960	0
433	20240110	113700	48107970	16960	16960	16960	16960	0
434	20240110	113600	48107970	16960	16960	16960	16960	0
435	20240110	113500	48107970	16960	16960	16960	16960	1
436	20240110	113400	48091010	16960	16960	16960	16960	0
437	20240110	113300	48091010	16960	16960	16960	16960	0
438	20240110	113200	48091010	16960	16960	16960	16960	0
439	20240110	113100	48091010	16960	16960	16960	16960	1
440	20240110	113000	48074050	16960	16960	16960	16960	0
441	20240110	112900	48074050	16960	16960	16960	16960	0
442	20240110	112800	48074050	16960	16960	16960	16960	0
443	20240110	112700	48074050	16960	16960	16960	16960	0
444	20240110	112600	48074050	16960	16960	16960	16960	1
445	20240110	112500	48057090	16960	16960	16960	16960	0
446	20240110	112400	48057090	16960	16960	16960	16960	0
447	20240110	112300	48057090	16960	16960	16960	16960	0
448	20240110	112200	48057090	16960	16960	16960	16960	1
449	20240110	112100	48040130	16960	16960	16960	16960	0
450	20240110	112000	48040130	16960	16960	16960	16960	0
451	20240110	111900	48040130	16960	16960	16960	16960	0
452	20240110	111800	48040130	16960	16960	16960	16960	0
453	20240110	111700	48040130	16960	16960	16960	16960	0
454	20240110	111600	48040130	16960	16960	16960	16960	1
455	20240110	111500	48023170	16960	16960	16960	16960	0
456	20240110	111400	48023170	16960	16960	16960	16960	0
457	20240110	111300	48023170	16960	16960	16960	16960	1
458	20240110	111200	48006210	16960	16960	16960	16960	1
459	20240110	111100	47989250	16930	16930	16930	16930	0
460	20240110	111000	47989250	16930	16930	16930	16930	6
461	20240110	110900	47887670	16960	16960	16960	16960	0
462	20240110	110800	47887670	16960	16960	16960	16960	0
463	20240110	110700	47887670	16960	16960	16960	16960	0
464	20240110	110600	47887670	16960	16960	16960	16960	1
465	20240110	110500	47870710	16930	16930	16930	16930	0
466	20240110	110400	47870710	16930	16930	16930	16930	4
467	20240110	110300	47802990	16960	16960	16960	16960	0
468	20240110	110200	47802990	16960	16960	16960	16960	1
469	20240110	110100	47786030	16960	16960	16960	16960	1
470	20240110	110000	47769070	16960	16960	16960	16960	0
471	20240110	105900	47769070	16960	16960	16960	16960	0
472	20240110	105800	47769070	16960	16960	16960	16960	0
473	20240110	105700	47769070	16960	16960	16960	16960	23
474	20240110	105600	47378990	16930	16930	16930	16930	0
475	20240110	105500	47378990	16930	16930	16930	16930	1
476	20240110	105400	47362060	16930	16970	16970	16930	3
477	20240110	105300	47311230	16970	16970	16970	16970	0
478	20240110	105200	47311230	16970	16970	16970	16970	5
479	20240110	105100	47226380	16890	16970	16970	16890	300
480	20240110	105000	42140130	16900	17000	17000	16900	1000
481	20240110	104900	25207300	17010	17010	17010	17010	1
482	20240110	104800	25190290	17020	17020	17020	17020	0
483	20240110	104700	25190290	17020	17020	17020	17020	0
484	20240110	104600	25190290	17020	17020	17020	17020	0
485	20240110	104500	25190290	17020	17020	17020	17020	1
486	20240110	104400	25173270	17020	17020	17020	17020	0
487	20240110	104300	25173270	17020	17020	17020	17020	0
488	20240110	104200	25173270	17020	17020	17020	17020	1
489	20240110	104100	25156250	17020	17020	17020	17020	0
490	20240110	104000	25156250	17020	17020	17020	17020	5
491	20240110	103900	25071150	17020	17020	17020	17020	0
492	20240110	103800	25071150	17020	17020	17020	17020	0
493	20240110	103700	25071150	17020	17020	17020	17020	1
494	20240110	103600	25054130	17020	17020	17020	17020	0
495	20240110	103500	25054130	17020	17020	17020	17020	0
496	20240110	103400	25054130	17020	17020	17020	17020	0
497	20240110	103300	25054130	17020	17020	17020	17020	1
498	20240110	103200	25037110	17020	17020	17020	17020	0
499	20240110	103100	25037110	17020	17020	17020	17020	0
500	20240110	103000	25037110	17020	17020	17020	17020	1
501	20240110	102900	25020090	17020	17020	17020	17020	200
502	20240110	102800	21616090	17020	17020	17020	17020	0
503	20240110	102700	21616090	17020	17020	17020	17020	0
504	20240110	102600	21616090	17020	17020	17020	17020	0
505	20240110	102500	21616090	17020	17020	17020	17020	1
506	20240110	102400	21599070	17020	17020	17020	17020	0
507	20240110	102300	21599070	17020	17020	17020	17020	0
508	20240110	102200	21599070	17020	17020	17020	17020	0
509	20240110	102100	21599070	17020	17000	17020	17000	51
510	20240110	102000	20732050	17030	17030	17030	17030	0
511	20240110	101900	20732050	17030	17030	17030	17030	0
512	20240110	101800	20732050	17030	17030	17030	17030	1
513	20240110	101700	20715020	17030	17030	17030	17030	0
514	20240110	101600	20715020	17030	17030	17030	17030	0
515	20240110	101500	20715020	17030	17030	17030	17030	0
516	20240110	101400	20715020	17030	17030	17030	17030	0
517	20240110	101300	20715020	17030	17030	17030	17030	1
518	20240110	101200	20697990	17040	17040	17040	17040	0
519	20240110	101100	20697990	17040	17040	17040	17040	0
520	20240110	101000	20697990	17040	17040	17040	17040	0
521	20240110	100900	20697990	17040	17040	17040	17040	2
522	20240110	100800	20663910	17000	17000	17000	17000	99
523	20240110	100700	18980910	17000	17000	17000	17000	306
524	20240110	100600	13778910	17040	17040	17040	17040	1
525	20240110	100500	13761870	17000	17000	17000	17000	0
526	20240110	100400	13761870	17000	17000	17000	17000	0
527	20240110	100300	13761870	17000	17020	17020	17000	250
528	20240110	100200	9510530	17040	17040	17040	17040	0
529	20240110	100100	9510530	17040	17040	17040	17040	6
530	20240110	100000	9408290	17040	17040	17040	17040	0
531	20240110	095900	9408290	17040	17040	17040	17040	0
532	20240110	095800	9408290	17040	17040	17040	17040	0
533	20240110	095700	9408290	17040	17040	17040	17040	1
534	20240110	095600	9391250	17020	17020	17020	17020	10
535	20240110	095500	9221050	17040	17040	17040	17040	0
536	20240110	095400	9221050	17040	17040	17040	17040	1
537	20240110	095300	9204010	17040	17040	17040	17040	0
538	20240110	095200	9204010	17040	17040	17040	17040	0
539	20240110	095100	9204010	17040	17040	17040	17040	0
540	20240110	095000	9204010	17040	17040	17040	17040	0
541	20240110	094900	9204010	17040	17040	17040	17040	0
542	20240110	094800	9204010	17040	17040	17040	17040	1
543	20240110	094700	9186970	17040	17040	17040	17040	0
544	20240110	094600	9186970	17040	17040	17040	17040	0
545	20240110	094500	9186970	17040	17040	17040	17040	1
546	20240110	094400	9169930	17020	17020	17020	17020	0
547	20240110	094300	9169930	17020	17020	17020	17020	0
548	20240110	094200	9169930	17020	17030	17030	17020	10
549	20240110	094100	8999720	17030	17030	17030	17030	0
550	20240110	094000	8999720	17030	17030	17030	17030	10
551	20240110	093900	8829420	17030	17030	17030	17030	15
552	20240110	093800	8573970	17030	17030	17030	17030	100
553	20240110	093700	6870970	17020	17020	17020	17020	0
554	20240110	093600	6870970	17020	17020	17020	17020	21
555	20240110	093500	6513550	16980	16980	16980	16980	10
556	20240110	093400	6343750	16990	17030	17030	16990	25
557	20240110	093300	5918800	17030	17030	17030	17030	1
558	20240110	093200	5901770	16990	16990	16990	16990	0
559	20240110	093100	5901770	16990	16990	16990	16990	50
560	20240110	093000	5052270	16980	16980	16980	16980	0
561	20240110	092900	5052270	16980	16980	16980	16980	1
562	20240110	092800	5035290	16980	16980	16980	16980	0
563	20240110	092700	5035290	16980	16980	16980	16980	100
564	20240110	092600	3337290	16980	16980	16980	16980	0
565	20240110	092500	3337290	16980	16980	16980	16980	0
566	20240110	092400	3337290	16980	16980	16980	16980	1
567	20240110	092300	3320310	16960	16960	16960	16960	0
568	20240110	092200	3320310	16960	16940	16960	16940	77
569	20240110	092100	2014670	16940	16940	16940	16940	1
570	20240110	092000	1997730	16940	16940	16940	16940	0
571	20240110	091900	1997730	16940	16940	16940	16940	0
572	20240110	091800	1997730	16940	16940	16940	16940	6
573	20240110	091700	1896090	16940	16940	16940	16940	1
574	20240110	091600	1879150	16920	16920	16920	16920	0
575	20240110	091500	1879150	16920	16930	16930	16920	80
576	20240110	091400	525490	16950	16950	16950	16950	0
577	20240110	091300	525490	16950	16950	16950	16950	0
578	20240110	091200	525490	16950	16950	16950	16950	5
579	20240110	091100	440740	16960	16960	16960	16960	0
580	20240110	091000	440740	16960	16960	16960	16960	0
581	20240110	090900	440740	16960	16960	16960	16960	1
582	20240110	090800	423780	16950	16950	16950	16950	0
583	20240110	090700	423780	16950	16950	16950	16950	0
584	20240110	090600	423780	16950	16950	16950	16950	0
585	20240110	090500	423780	16950	16950	16950	16950	1
586	20240110	090400	406830	16950	16950	16950	16950	2
587	20240110	090300	372930	16950	16950	16950	16950	0
588	20240110	090200	372930	16950	16950	16950	16950	0
589	20240110	090100	372930	16950	16950	16950	16950	19
590	20240110	090000	50880	16960	16960	16960	16960	3