KissMeData/100030/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	200900	49686880	16990	16990	16990	16990	221
3	20240103	200800	49686880	16990	16990	16990	16990	0
4	20240103	200700	49686880	16990	16990	16990	16990	0
5	20240103	200600	49686880	16990	16990	16990	16990	0
6	20240103	200500	49686880	16990	16990	16990	16990	0
7	20240103	200400	49686880	16990	16990	16990	16990	0
8	20240103	200300	49686880	16990	16990	16990	16990	0
9	20240103	200200	49686880	16990	16990	16990	16990	0
10	20240103	200100	49686880	16990	16990	16990	16990	0
11	20240103	200000	49686880	16990	16990	16990	16990	0
12	20240103	195900	49686880	16990	16990	16990	16990	0
13	20240103	195800	49686880	16990	16990	16990	16990	0
14	20240103	195700	49686880	16990	16990	16990	16990	0
15	20240103	195600	49686880	16990	16990	16990	16990	0
16	20240103	195500	49686880	16990	16990	16990	16990	0
17	20240103	195400	49686880	16990	16990	16990	16990	0
18	20240103	195300	49686880	16990	16990	16990	16990	0
19	20240103	195200	49686880	16990	16990	16990	16990	0
20	20240103	195100	49686880	16990	16990	16990	16990	0
21	20240103	195000	49686880	16990	16990	16990	16990	0
22	20240103	194900	49686880	16990	16990	16990	16990	0
23	20240103	194800	49686880	16990	16990	16990	16990	0
24	20240103	194700	49686880	16990	16990	16990	16990	0
25	20240103	194600	49686880	16990	16990	16990	16990	0
26	20240103	194500	49686880	16990	16990	16990	16990	0
27	20240103	194400	49686880	16990	16990	16990	16990	0
28	20240103	194300	49686880	16990	16990	16990	16990	0
29	20240103	194200	49686880	16990	16990	16990	16990	0
30	20240103	194100	49686880	16990	16990	16990	16990	0
31	20240103	194000	49686880	16990	16990	16990	16990	0
32	20240103	193900	49686880	16990	16990	16990	16990	221
33	20240103	193800	49686880	16990	16990	16990	16990	0
34	20240103	193700	49686880	16990	16990	16990	16990	0
35	20240103	193600	49686880	16990	16990	16990	16990	0
36	20240103	193500	49686880	16990	16990	16990	16990	0
37	20240103	193400	49686880	16990	16990	16990	16990	0
38	20240103	193300	49686880	16990	16990	16990	16990	0
39	20240103	193200	49686880	16990	16990	16990	16990	0
40	20240103	193100	49686880	16990	16990	16990	16990	0
41	20240103	193000	49686880	16990	16990	16990	16990	0
42	20240103	192900	49686880	16990	16990	16990	16990	0
43	20240103	192800	49686880	16990	16990	16990	16990	0
44	20240103	192700	49686880	16990	16990	16990	16990	0
45	20240103	192600	49686880	16990	16990	16990	16990	0
46	20240103	192500	49686880	16990	16990	16990	16990	0
47	20240103	192400	49686880	16990	16990	16990	16990	0
48	20240103	192300	49686880	16990	16990	16990	16990	0
49	20240103	192200	49686880	16990	16990	16990	16990	0
50	20240103	192100	49686880	16990	16990	16990	16990	0
51	20240103	192000	49686880	16990	16990	16990	16990	0
52	20240103	191900	49686880	16990	16990	16990	16990	0
53	20240103	191800	49686880	16990	16990	16990	16990	0
54	20240103	191700	49686880	16990	16990	16990	16990	0
55	20240103	191600	49686880	16990	16990	16990	16990	0
56	20240103	191500	49686880	16990	16990	16990	16990	0
57	20240103	191400	49686880	16990	16990	16990	16990	0
58	20240103	191300	49686880	16990	16990	16990	16990	0
59	20240103	191200	49686880	16990	16990	16990	16990	0
60	20240103	191100	49686880	16990	16990	16990	16990	0
61	20240103	191000	49686880	16990	16990	16990	16990	0
62	20240103	190900	49686880	16990	16990	16990	16990	221
63	20240103	190800	49686880	16990	16990	16990	16990	0
64	20240103	190700	49686880	16990	16990	16990	16990	0
65	20240103	190600	49686880	16990	16990	16990	16990	0
66	20240103	190500	49686880	16990	16990	16990	16990	0
67	20240103	190400	49686880	16990	16990	16990	16990	0
68	20240103	190300	49686880	16990	16990	16990	16990	0
69	20240103	190200	49686880	16990	16990	16990	16990	0
70	20240103	190100	49686880	16990	16990	16990	16990	0
71	20240103	190000	49686880	16990	16990	16990	16990	0
72	20240103	185900	49686880	16990	16990	16990	16990	0
73	20240103	185800	49686880	16990	16990	16990	16990	0
74	20240103	185700	49686880	16990	16990	16990	16990	0
75	20240103	185600	49686880	16990	16990	16990	16990	0
76	20240103	185500	49686880	16990	16990	16990	16990	0
77	20240103	185400	49686880	16990	16990	16990	16990	0
78	20240103	185300	49686880	16990	16990	16990	16990	0
79	20240103	185200	49686880	16990	16990	16990	16990	0
80	20240103	185100	49686880	16990	16990	16990	16990	0
81	20240103	185000	49686880	16990	16990	16990	16990	0
82	20240103	184900	49686880	16990	16990	16990	16990	0
83	20240103	184800	49686880	16990	16990	16990	16990	0
84	20240103	184700	49686880	16990	16990	16990	16990	0
85	20240103	184600	49686880	16990	16990	16990	16990	0
86	20240103	184500	49686880	16990	16990	16990	16990	0
87	20240103	184400	49686880	16990	16990	16990	16990	0
88	20240103	184300	49686880	16990	16990	16990	16990	0
89	20240103	184200	49686880	16990	16990	16990	16990	0
90	20240103	184100	49686880	16990	16990	16990	16990	0
91	20240103	184000	49686880	16990	16990	16990	16990	0
92	20240103	183900	49686880	16990	16990	16990	16990	221
93	20240103	183800	49686880	16990	16990	16990	16990	0
94	20240103	183700	49686880	16990	16990	16990	16990	0
95	20240103	183600	49686880	16990	16990	16990	16990	0
96	20240103	183500	49686880	16990	16990	16990	16990	0
97	20240103	183400	49686880	16990	16990	16990	16990	0
98	20240103	183300	49686880	16990	16990	16990	16990	0
99	20240103	183200	49686880	16990	16990	16990	16990	0
100	20240103	183100	49686880	16990	16990	16990	16990	0
101	20240103	183000	49686880	16990	16990	16990	16990	0
102	20240103	182900	49686880	16990	16990	16990	16990	0
103	20240103	182800	49686880	16990	16990	16990	16990	0
104	20240103	182700	49686880	16990	16990	16990	16990	0
105	20240103	182600	49686880	16990	16990	16990	16990	0
106	20240103	182500	49686880	16990	16990	16990	16990	0
107	20240103	182400	49686880	16990	16990	16990	16990	0
108	20240103	182300	49686880	16990	16990	16990	16990	0
109	20240103	182200	49686880	16990	16990	16990	16990	0
110	20240103	182100	49686880	16990	16990	16990	16990	0
111	20240103	182000	49686880	16990	16990	16990	16990	0
112	20240103	181900	49686880	16990	16990	16990	16990	0
113	20240103	181800	49686880	16990	16990	16990	16990	0
114	20240103	181700	49686880	16990	16990	16990	16990	0
115	20240103	181600	49686880	16990	16990	16990	16990	0
116	20240103	181500	49686880	16990	16990	16990	16990	0
117	20240103	181400	49686880	16990	16990	16990	16990	0
118	20240103	181300	49686880	16990	16990	16990	16990	0
119	20240103	181200	49686880	16990	16990	16990	16990	0
120	20240103	181100	49686880	16990	16990	16990	16990	0
121	20240103	181000	49686880	16990	16990	16990	16990	0
122	20240103	180900	49686880	16990	16990	16990	16990	221
123	20240103	180800	49686880	16990	16990	16990	16990	0
124	20240103	180700	49686880	16990	16990	16990	16990	0
125	20240103	180600	49686880	16990	16990	16990	16990	0
126	20240103	180500	49686880	16990	16990	16990	16990	0
127	20240103	180400	49686880	16990	16990	16990	16990	0
128	20240103	180300	49686880	16990	16990	16990	16990	0
129	20240103	180200	49686880	16990	16990	16990	16990	0
130	20240103	180100	49686880	16990	16990	16990	16990	0
131	20240103	180000	49686880	16990	16990	16990	16990	0
132	20240103	175900	49686880	16990	16990	16990	16990	0
133	20240103	175800	49686880	16990	16990	16990	16990	0
134	20240103	175700	49686880	16990	16990	16990	16990	0
135	20240103	175600	49686880	16990	16990	16990	16990	0
136	20240103	175500	49686880	16990	16990	16990	16990	0
137	20240103	175400	49686880	16990	16990	16990	16990	0
138	20240103	175300	49686880	16990	16990	16990	16990	0
139	20240103	175200	49686880	16990	16990	16990	16990	0
140	20240103	175100	49686880	16990	16990	16990	16990	0
141	20240103	175000	49686880	16990	16990	16990	16990	0
142	20240103	174900	49686880	16990	16990	16990	16990	0
143	20240103	174800	49686880	16990	16990	16990	16990	0
144	20240103	174700	49686880	16990	16990	16990	16990	0
145	20240103	174600	49686880	16990	16990	16990	16990	0
146	20240103	174500	49686880	16990	16990	16990	16990	0
147	20240103	174400	49686880	16990	16990	16990	16990	0
148	20240103	174300	49686880	16990	16990	16990	16990	0
149	20240103	174200	49686880	16990	16990	16990	16990	0
150	20240103	174100	49686880	16990	16990	16990	16990	0
151	20240103	174000	49686880	16990	16990	16990	16990	0
152	20240103	173900	49686880	16990	16990	16990	16990	221
153	20240103	173800	49686880	16990	16990	16990	16990	0
154	20240103	173700	49686880	16990	16990	16990	16990	0
155	20240103	173600	49686880	16990	16990	16990	16990	0
156	20240103	173500	49686880	16990	16990	16990	16990	0
157	20240103	173400	49686880	16990	16990	16990	16990	0
158	20240103	173300	49686880	16990	16990	16990	16990	0
159	20240103	173200	49686880	16990	16990	16990	16990	0
160	20240103	173100	49686880	16990	16990	16990	16990	0
161	20240103	173000	49686880	16990	16990	16990	16990	0
162	20240103	172900	49686880	16990	16990	16990	16990	0
163	20240103	172800	49686880	16990	16990	16990	16990	0
164	20240103	172700	49686880	16990	16990	16990	16990	0
165	20240103	172600	49686880	16990	16990	16990	16990	0
166	20240103	172500	49686880	16990	16990	16990	16990	0
167	20240103	172400	49686880	16990	16990	16990	16990	0
168	20240103	172300	49686880	16990	16990	16990	16990	0
169	20240103	172200	49686880	16990	16990	16990	16990	0
170	20240103	172100	49686880	16990	16990	16990	16990	0
171	20240103	172000	49686880	16990	16990	16990	16990	0
172	20240103	171900	49686880	16990	16990	16990	16990	0
173	20240103	171800	49686880	16990	16990	16990	16990	0
174	20240103	171700	49686880	16990	16990	16990	16990	0
175	20240103	171600	49686880	16990	16990	16990	16990	0
176	20240103	171500	49686880	16990	16990	16990	16990	0
177	20240103	171400	49686880	16990	16990	16990	16990	0
178	20240103	171300	49686880	16990	16990	16990	16990	0
179	20240103	171200	49686880	16990	16990	16990	16990	0
180	20240103	171100	49686880	16990	16990	16990	16990	0
181	20240103	171000	49686880	16990	16990	16990	16990	0
182	20240103	170900	49686880	16990	16990	16990	16990	221
183	20240103	170800	49686880	16990	16990	16990	16990	0
184	20240103	170700	49686880	16990	16990	16990	16990	0
185	20240103	170600	49686880	16990	16990	16990	16990	0
186	20240103	170500	49686880	16990	16990	16990	16990	0
187	20240103	170400	49686880	16990	16990	16990	16990	0
188	20240103	170300	49686880	16990	16990	16990	16990	0
189	20240103	170200	49686880	16990	16990	16990	16990	0
190	20240103	170100	49686880	16990	16990	16990	16990	0
191	20240103	170000	49686880	16990	16990	16990	16990	0
192	20240103	165900	49686880	16990	16990	16990	16990	0
193	20240103	165800	49686880	16990	16990	16990	16990	0
194	20240103	165700	49686880	16990	16990	16990	16990	0
195	20240103	165600	49686880	16990	16990	16990	16990	0
196	20240103	165500	49686880	16990	16990	16990	16990	0
197	20240103	165400	49686880	16990	16990	16990	16990	0
198	20240103	165300	49686880	16990	16990	16990	16990	0
199	20240103	165200	49686880	16990	16990	16990	16990	0
200	20240103	165100	49686880	16990	16990	16990	16990	0
201	20240103	165000	49686880	16990	16990	16990	16990	0
202	20240103	164900	49686880	16990	16990	16990	16990	0
203	20240103	164800	49686880	16990	16990	16990	16990	0
204	20240103	164700	49686880	16990	16990	16990	16990	0
205	20240103	164600	49686880	16990	16990	16990	16990	0
206	20240103	164500	49686880	16990	16990	16990	16990	0
207	20240103	164400	49686880	16990	16990	16990	16990	0
208	20240103	164300	49686880	16990	16990	16990	16990	0
209	20240103	164200	49686880	16990	16990	16990	16990	0
210	20240103	164100	49686880	16990	16990	16990	16990	0
211	20240103	164000	49686880	16990	16990	16990	16990	0
212	20240103	163900	49686880	16990	16990	16990	16990	221
213	20240103	163800	49686880	16990	16990	16990	16990	0
214	20240103	163700	49686880	16990	16990	16990	16990	0
215	20240103	163600	49686880	16990	16990	16990	16990	0
216	20240103	163500	49686880	16990	16990	16990	16990	0
217	20240103	163400	49686880	16990	16990	16990	16990	0
218	20240103	163300	49686880	16990	16990	16990	16990	0
219	20240103	163200	49686880	16990	16990	16990	16990	0
220	20240103	163100	49686880	16990	16990	16990	16990	0
221	20240103	163000	49686880	16990	16990	16990	16990	0
222	20240103	162900	49686880	16990	16990	16990	16990	0
223	20240103	162800	49686880	16990	16990	16990	16990	0
224	20240103	162700	49686880	16990	16990	16990	16990	0
225	20240103	162600	49686880	16990	16990	16990	16990	0
226	20240103	162500	49686880	16990	16990	16990	16990	0
227	20240103	162400	49686880	16990	16990	16990	16990	0
228	20240103	162300	49686880	16990	16990	16990	16990	0
229	20240103	162200	49686880	16990	16990	16990	16990	0
230	20240103	162100	49686880	16990	16990	16990	16990	0
231	20240103	162000	49686880	16990	16990	16990	16990	0
232	20240103	161900	49686880	16990	16990	16990	16990	0
233	20240103	161800	49686880	16990	16990	16990	16990	0
234	20240103	161700	49686880	16990	16990	16990	16990	0
235	20240103	161600	49686880	16990	16990	16990	16990	0
236	20240103	161500	49686880	16990	16990	16990	16990	0
237	20240103	161400	49686880	16990	16990	16990	16990	0
238	20240103	161300	49686880	16990	16990	16990	16990	0
239	20240103	161200	49686880	16990	16990	16990	16990	0
240	20240103	161100	49686880	16990	16990	16990	16990	0
241	20240103	161000	49686880	16990	16990	16990	16990	0
242	20240103	160900	49686880	16990	16990	16990	16990	221
243	20240103	160800	49686880	16990	16990	16990	16990	0
244	20240103	160700	49686880	16990	16990	16990	16990	0
245	20240103	160600	49686880	16990	16990	16990	16990	0
246	20240103	160500	49686880	16990	16990	16990	16990	0
247	20240103	160400	49686880	16990	16990	16990	16990	0
248	20240103	160300	49686880	16990	16990	16990	16990	0
249	20240103	160200	49686880	16990	16990	16990	16990	0
250	20240103	160100	49686880	16990	16990	16990	16990	0
251	20240103	160000	49686880	16990	16990	16990	16990	0
252	20240103	155900	49686880	16990	16990	16990	16990	0
253	20240103	155800	49686880	16990	16990	16990	16990	0
254	20240103	155700	49686880	16990	16990	16990	16990	0
255	20240103	155600	49686880	16990	16990	16990	16990	0
256	20240103	155500	49686880	16990	16990	16990	16990	0
257	20240103	155400	49686880	16990	16990	16990	16990	0
258	20240103	155300	49686880	16990	16990	16990	16990	0
259	20240103	155200	49686880	16990	16990	16990	16990	0
260	20240103	155100	49686880	16990	16990	16990	16990	0
261	20240103	155000	49686880	16990	16990	16990	16990	0
262	20240103	154900	49686880	16990	16990	16990	16990	0
263	20240103	154800	49686880	16990	16990	16990	16990	0
264	20240103	154700	49686880	16990	16990	16990	16990	0
265	20240103	154600	49686880	16990	16990	16990	16990	0
266	20240103	154500	49686880	16990	16990	16990	16990	0
267	20240103	154400	49686880	16990	16990	16990	16990	0
268	20240103	154300	49686880	16990	16990	16990	16990	0
269	20240103	154200	49686880	16990	16990	16990	16990	0
270	20240103	154100	49686880	16990	16990	16990	16990	0
271	20240103	154000	49686880	16990	16990	16990	16990	0
272	20240103	153900	49686880	16990	16990	16990	16990	221
273	20240103	153800	49686880	16990	16990	16990	16990	0
274	20240103	153700	49686880	16990	16990	16990	16990	0
275	20240103	153600	49686880	16990	16990	16990	16990	0
276	20240103	153500	49686880	16990	16990	16990	16990	0
277	20240103	153400	49686880	16990	16990	16990	16990	0
278	20240103	153300	49686880	16990	16990	16990	16990	0
279	20240103	153200	49686880	16990	16990	16990	16990	0
280	20240103	153100	49686880	16990	16990	16990	16990	0
281	20240103	153000	49686880	16990	16990	16990	16990	221
282	20240103	152900	45932090	16970	16970	16970	16970	0
283	20240103	152800	45932090	16970	16970	16970	16970	0
284	20240103	152700	45932090	16970	16970	16970	16970	0
285	20240103	152600	45932090	16970	16970	16970	16970	0
286	20240103	152500	45932090	16970	16970	16970	16970	0
287	20240103	152400	45932090	16970	16970	16970	16970	0
288	20240103	152300	45932090	16970	16970	16970	16970	0
289	20240103	152200	45932090	16970	16970	16970	16970	0
290	20240103	152100	45932090	16970	16970	16970	16970	0
291	20240103	152000	45932090	16970	16970	16970	16970	0
292	20240103	151900	45932090	16970	16970	16970	16970	13
293	20240103	151800	45711480	16970	16970	16970	16970	7
294	20240103	151700	45592690	17000	17000	17000	17000	47
295	20240103	151600	44793690	17000	17000	17000	17000	109
296	20240103	151500	42940690	17000	17000	17000	17000	127
297	20240103	151400	40781690	17000	17000	17000	17000	6
298	20240103	151300	40679690	17000	17000	17000	17000	13
299	20240103	151200	40458690	17000	17000	17000	17000	10
300	20240103	151100	40288690	17000	17000	17000	17000	0
301	20240103	151000	40288690	17000	17050	17050	17000	61
302	20240103	150900	39251640	17000	17000	17000	17000	0
303	20240103	150800	39251640	17000	17000	17000	17000	0
304	20240103	150700	39251640	17000	17000	17000	17000	0
305	20240103	150600	39251640	17000	17000	17000	17000	0
306	20240103	150500	39251640	17000	17000	17000	17000	0
307	20240103	150400	39251640	17000	17000	17000	17000	0
308	20240103	150300	39251640	17000	17000	17000	17000	0
309	20240103	150200	39251640	17000	17000	17000	17000	0
310	20240103	150100	39251640	17000	17000	17000	17000	0
311	20240103	150000	39251640	17000	17000	17000	17000	0
312	20240103	145900	39251640	17000	17000	17000	17000	0
313	20240103	145800	39251640	17000	17000	17000	17000	0
314	20240103	145700	39251640	17000	17000	17000	17000	0
315	20240103	145600	39251640	17000	17000	17000	17000	0
316	20240103	145500	39251640	17000	17000	17000	17000	0
317	20240103	145400	39251640	17000	17000	17000	17000	1
318	20240103	145300	39234640	17050	17050	17050	17050	0
319	20240103	145200	39234640	17050	17050	17050	17050	3
320	20240103	145100	39183490	17050	17050	17050	17050	0
321	20240103	145000	39183490	17050	17050	17050	17050	0
322	20240103	144900	39183490	17050	17050	17050	17050	0
323	20240103	144800	39183490	17050	17050	17050	17050	0
324	20240103	144700	39183490	17050	17050	17050	17050	0
325	20240103	144600	39183490	17050	17050	17050	17050	0
326	20240103	144500	39183490	17050	17050	17050	17050	0
327	20240103	144400	39183490	17050	17050	17050	17050	0
328	20240103	144300	39183490	17050	17050	17050	17050	0
329	20240103	144200	39183490	17050	17050	17050	17050	0
330	20240103	144100	39183490	17050	17050	17050	17050	0
331	20240103	144000	39183490	17050	17050	17050	17050	0
332	20240103	143900	39183490	17050	17050	17050	17050	0
333	20240103	143800	39183490	17050	17050	17050	17050	0
334	20240103	143700	39183490	17050	17050	17050	17050	0
335	20240103	143600	39183490	17050	17050	17050	17050	0
336	20240103	143500	39183490	17050	17050	17050	17050	0
337	20240103	143400	39183490	17050	17050	17050	17050	0
338	20240103	143300	39183490	17050	17050	17050	17050	0
339	20240103	143200	39183490	17050	17050	17050	17050	0
340	20240103	143100	39183490	17050	17050	17050	17050	0
341	20240103	143000	39183490	17050	17050	17050	17050	0
342	20240103	142900	39183490	17050	17050	17050	17050	0
343	20240103	142800	39183490	17050	17050	17050	17050	0
344	20240103	142700	39183490	17050	17050	17050	17050	0
345	20240103	142600	39183490	17050	17050	17050	17050	0
346	20240103	142500	39183490	17050	17050	17050	17050	0
347	20240103	142400	39183490	17050	17050	17050	17050	0
348	20240103	142300	39183490	17050	17050	17050	17050	0
349	20240103	142200	39183490	17050	17050	17050	17050	0
350	20240103	142100	39183490	17050	17050	17050	17050	0
351	20240103	142000	39183490	17050	17050	17050	17050	0
352	20240103	141900	39183490	17050	17050	17050	17050	0
353	20240103	141800	39183490	17050	17050	17050	17050	0
354	20240103	141700	39183490	17050	17050	17050	17050	0
355	20240103	141600	39183490	17050	17050	17050	17050	0
356	20240103	141500	39183490	17050	17050	17050	17050	0
357	20240103	141400	39183490	17050	17050	17050	17050	100
358	20240103	141300	37478490	17050	17050	17050	17050	0
359	20240103	141200	37478490	17050	17050	17050	17050	0
360	20240103	141100	37478490	17050	17050	17050	17050	0
361	20240103	141000	37478490	17050	17050	17050	17050	8
362	20240103	140900	37342090	17050	17050	17050	17050	0
363	20240103	140800	37342090	17050	17050	17050	17050	0
364	20240103	140700	37342090	17050	17050	17050	17050	1
365	20240103	140600	37325040	16970	16990	16990	16970	275
366	20240103	140500	32654950	17000	17000	17000	17000	0
367	20240103	140400	32654950	17000	17000	17000	17000	0
368	20240103	140300	32654950	17000	17000	17000	17000	0
369	20240103	140200	32654950	17000	17000	17000	17000	19
370	20240103	140100	32331950	17050	17050	17050	17050	0
371	20240103	140000	32331950	17050	17050	17050	17050	0
372	20240103	135900	32331950	17050	17050	17050	17050	0
373	20240103	135800	32331950	17050	17050	17050	17050	0
374	20240103	135700	32331950	17050	17050	17050	17050	15
375	20240103	135600	32076200	17050	17050	17050	17050	2
376	20240103	135500	32042100	17050	17050	17050	17050	0
377	20240103	135400	32042100	17050	17050	17050	17050	6
378	20240103	135300	31939800	17050	17050	17050	17050	10
379	20240103	135200	31769300	17050	17050	17050	17050	0
380	20240103	135100	31769300	17050	17050	17050	17050	11
381	20240103	135000	31581750	17000	17000	17000	17000	0
382	20240103	134900	31581750	17000	17000	17000	17000	0
383	20240103	134800	31581750	17000	17000	17000	17000	0
384	20240103	134700	31581750	17000	17000	17000	17000	8
385	20240103	134600	31445750	16980	16980	16980	16980	0
386	20240103	134500	31445750	16980	16980	16980	16980	0
387	20240103	134400	31445750	16980	16980	16980	16980	0
388	20240103	134300	31445750	16980	16980	16980	16980	0
389	20240103	134200	31445750	16980	16980	16980	16980	0
390	20240103	134100	31445750	16980	16980	16980	16980	0
391	20240103	134000	31445750	16980	16980	16980	16980	0
392	20240103	133900	31445750	16980	16980	16980	16980	0
393	20240103	133800	31445750	16980	16980	16980	16980	0
394	20240103	133700	31445750	16980	16980	16980	16980	0
395	20240103	133600	31445750	16980	16980	16980	16980	0
396	20240103	133500	31445750	16980	16980	16980	16980	0
397	20240103	133400	31445750	16980	16980	16980	16980	0
398	20240103	133300	31445750	16980	16980	16980	16980	0
399	20240103	133200	31445750	16980	16980	16980	16980	0
400	20240103	133100	31445750	16980	16990	16990	16980	10
401	20240103	133000	31275940	17000	17000	17000	17000	0
402	20240103	132900	31275940	17000	17000	17000	17000	0
403	20240103	132800	31275940	17000	17000	17000	17000	0
404	20240103	132700	31275940	17000	17000	17000	17000	0
405	20240103	132600	31275940	17000	17000	17000	17000	22
406	20240103	132500	30901940	17050	17050	17050	17050	0
407	20240103	132400	30901940	17050	17050	17050	17050	0
408	20240103	132300	30901940	17050	17050	17050	17050	0
409	20240103	132200	30901940	17050	17050	17050	17050	0
410	20240103	132100	30901940	17050	17050	17050	17050	0
411	20240103	132000	30901940	17050	17050	17050	17050	0
412	20240103	131900	30901940	17050	17050	17050	17050	2
413	20240103	131800	30867840	17050	17050	17050	17050	9
414	20240103	131700	30714390	17050	17050	17050	17050	0
415	20240103	131600	30714390	17050	17050	17050	17050	0
416	20240103	131500	30714390	17050	17050	17050	17050	0
417	20240103	131400	30714390	17050	17050	17050	17050	0
418	20240103	131300	30714390	17050	17050	17050	17050	0
419	20240103	131200	30714390	17050	17050	17050	17050	0
420	20240103	131100	30714390	17050	17050	17050	17050	0
421	20240103	131000	30714390	17050	17050	17050	17050	0
422	20240103	130900	30714390	17050	17050	17050	17050	0
423	20240103	130800	30714390	17050	17050	17050	17050	0
424	20240103	130700	30714390	17050	17050	17050	17050	0
425	20240103	130600	30714390	17050	17050	17050	17050	0
426	20240103	130500	30714390	17050	17050	17050	17050	0
427	20240103	130400	30714390	17050	17050	17050	17050	0
428	20240103	130300	30714390	17050	17050	17050	17050	0
429	20240103	130200	30714390	17050	17050	17050	17050	0
430	20240103	130100	30714390	17050	17050	17050	17050	0
431	20240103	130000	30714390	17050	17050	17050	17050	0
432	20240103	125900	30714390	17050	17050	17050	17050	0
433	20240103	125800	30714390	17050	17050	17050	17050	0
434	20240103	125700	30714390	17050	17050	17050	17050	0
435	20240103	125600	30714390	17050	17050	17050	17050	0
436	20240103	125500	30714390	17050	17050	17050	17050	0
437	20240103	125400	30714390	17050	17050	17050	17050	11
438	20240103	125300	30526840	17050	17050	17050	17050	0
439	20240103	125200	30526840	17050	17050	17050	17050	0
440	20240103	125100	30526840	17050	17050	17050	17050	0
441	20240103	125000	30526840	17050	17050	17050	17050	0
442	20240103	124900	30526840	17050	17050	17050	17050	0
443	20240103	124800	30526840	17050	17050	17050	17050	0
444	20240103	124700	30526840	17050	17050	17050	17050	0
445	20240103	124600	30526840	17050	17050	17050	17050	0
446	20240103	124500	30526840	17050	17050	17050	17050	0
447	20240103	124400	30526840	17050	17050	17050	17050	68
448	20240103	124300	29367440	17050	17050	17050	17050	2
449	20240103	124200	29333340	17050	17050	17050	17050	0
450	20240103	124100	29333340	17050	17050	17050	17050	0
451	20240103	124000	29333340	17050	17050	17050	17050	0
452	20240103	123900	29333340	17050	17050	17050	17050	0
453	20240103	123800	29333340	17050	17050	17050	17050	0
454	20240103	123700	29333340	17050	17050	17050	17050	0
455	20240103	123600	29333340	17050	17050	17050	17050	0
456	20240103	123500	29333340	17050	17050	17050	17050	0
457	20240103	123400	29333340	17050	17050	17050	17050	0
458	20240103	123300	29333340	17050	17050	17050	17050	0
459	20240103	123200	29333340	17050	17050	17050	17050	0
460	20240103	123100	29333340	17050	17050	17050	17050	0
461	20240103	123000	29333340	17050	17050	17050	17050	0
462	20240103	122900	29333340	17050	17050	17050	17050	0
463	20240103	122800	29333340	17050	17050	17050	17050	0
464	20240103	122700	29333340	17050	17050	17050	17050	0
465	20240103	122600	29333340	17050	17050	17050	17050	0
466	20240103	122500	29333340	17050	17050	17050	17050	0
467	20240103	122400	29333340	17050	17050	17050	17050	0
468	20240103	122300	29333340	17050	17050	17050	17050	0
469	20240103	122200	29333340	17050	17050	17050	17050	0
470	20240103	122100	29333340	17050	17050	17050	17050	0
471	20240103	122000	29333340	17050	17050	17050	17050	1
472	20240103	121900	29316290	17050	17050	17050	17050	0
473	20240103	121800	29316290	17050	17050	17050	17050	0
474	20240103	121700	29316290	17050	17050	17050	17050	0
475	20240103	121600	29316290	17050	17050	17050	17050	0
476	20240103	121500	29316290	17050	17050	17050	17050	0
477	20240103	121400	29316290	17050	17050	17050	17050	0
478	20240103	121300	29316290	17050	17050	17050	17050	0
479	20240103	121200	29316290	17050	17050	17050	17050	0
480	20240103	121100	29316290	17050	17030	17050	17030	29
481	20240103	121000	28822120	17030	17030	17030	17030	1
482	20240103	120900	28805090	16980	16980	16980	16980	0
483	20240103	120800	28805090	16980	16980	16980	16980	0
484	20240103	120700	28805090	16980	16980	16980	16980	0
485	20240103	120600	28805090	16980	16980	16980	16980	0
486	20240103	120500	28805090	16980	16980	16980	16980	0
487	20240103	120400	28805090	16980	16980	16980	16980	0
488	20240103	120300	28805090	16980	16980	16980	16980	0
489	20240103	120200	28805090	16980	16980	16980	16980	0
490	20240103	120100	28805090	16980	16980	16980	16980	0
491	20240103	120000	28805090	16980	16980	16980	16980	0
492	20240103	115900	28805090	16980	16980	16980	16980	0
493	20240103	115800	28805090	16980	16980	16980	16980	0
494	20240103	115700	28805090	16980	16980	16980	16980	0
495	20240103	115600	28805090	16980	16980	16980	16980	0
496	20240103	115500	28805090	16980	16980	16980	16980	1
497	20240103	115400	28788110	17030	17030	17030	17030	0
498	20240103	115300	28788110	17030	17030	17030	17030	0
499	20240103	115200	28788110	17030	17030	17030	17030	0
500	20240103	115100	28788110	17030	17030	17030	17030	0
501	20240103	115000	28788110	17030	17030	17030	17030	0
502	20240103	114900	28788110	17030	17030	17030	17030	0
503	20240103	114800	28788110	17030	17030	17030	17030	0
504	20240103	114700	28788110	17030	17030	17030	17030	0
505	20240103	114600	28788110	17030	17030	17030	17030	0
506	20240103	114500	28788110	17030	17030	17030	17030	0
507	20240103	114400	28788110	17030	17030	17030	17030	0
508	20240103	114300	28788110	17030	17030	17030	17030	0
509	20240103	114200	28788110	17030	17030	17030	17030	0
510	20240103	114100	28788110	17030	17030	17030	17030	0
511	20240103	114000	28788110	17030	17000	17030	17000	100
512	20240103	113900	27087660	17000	17000	17000	17000	0
513	20240103	113800	27087660	17000	17000	17000	17000	0
514	20240103	113700	27087660	17000	17000	17000	17000	0
515	20240103	113600	27087660	17000	17000	17000	17000	0
516	20240103	113500	27087660	17000	17000	17000	17000	0
517	20240103	113400	27087660	17000	17000	17000	17000	0
518	20240103	113300	27087660	17000	17000	17000	17000	0
519	20240103	113200	27087660	17000	17000	17000	17000	0
520	20240103	113100	27087660	17000	17000	17000	17000	0
521	20240103	113000	27087660	17000	17000	17000	17000	0
522	20240103	112900	27087660	17000	17000	17000	17000	0
523	20240103	112800	27087660	17000	17000	17000	17000	0
524	20240103	112700	27087660	17000	17000	17000	17000	0
525	20240103	112600	27087660	17000	17000	17000	17000	0
526	20240103	112500	27087660	17000	17000	17000	17000	1
527	20240103	112400	27070660	17000	17000	17000	17000	0
528	20240103	112300	27070660	17000	17000	17000	17000	0
529	20240103	112200	27070660	17000	17000	17000	17000	0
530	20240103	112100	27070660	17000	17000	17000	17000	0
531	20240103	112000	27070660	17000	17000	17000	17000	0
532	20240103	111900	27070660	17000	17000	17000	17000	0
533	20240103	111800	27070660	17000	17000	17000	17000	0
534	20240103	111700	27070660	17000	17000	17000	17000	0
535	20240103	111600	27070660	17000	17000	17000	17000	1
536	20240103	111500	27053660	17000	17000	17000	17000	0
537	20240103	111400	27053660	17000	17000	17000	17000	0
538	20240103	111300	27053660	17000	17000	17000	17000	0
539	20240103	111200	27053660	17000	17000	17000	17000	0
540	20240103	111100	27053660	17000	17000	17000	17000	40
541	20240103	111000	26373660	17000	17000	17000	17000	0
542	20240103	110900	26373660	17000	17000	17000	17000	0
543	20240103	110800	26373660	17000	17000	17000	17000	0
544	20240103	110700	26373660	17000	17000	17000	17000	0
545	20240103	110600	26373660	17000	17000	17000	17000	0
546	20240103	110500	26373660	17000	17000	17000	17000	0
547	20240103	110400	26373660	17000	17000	17000	17000	1
548	20240103	110300	26356660	17000	17000	17000	17000	0
549	20240103	110200	26356660	17000	17000	17000	17000	1
550	20240103	110100	26339660	16970	16970	16970	16970	0
551	20240103	110000	26339660	16970	16970	16970	16970	0
552	20240103	105900	26339660	16970	16970	16970	16970	0
553	20240103	105800	26339660	16970	16970	16970	16970	0
554	20240103	105700	26339660	16970	16970	16970	16970	0
555	20240103	105600	26339660	16970	16930	16970	16930	21
556	20240103	105500	25983530	16920	16920	16920	16920	0
557	20240103	105400	25983530	16920	16920	16920	16920	1
558	20240103	105300	25966610	16930	16930	16930	16930	0
559	20240103	105200	25966610	16930	16930	16930	16930	1
560	20240103	105100	25949680	16930	16930	16930	16930	2
561	20240103	105000	25915820	16930	16930	16930	16930	70
562	20240103	104900	24730720	16930	16930	16930	16930	0
563	20240103	104800	24730720	16930	16930	16930	16930	5
564	20240103	104700	24646070	16930	16930	16930	16930	2
565	20240103	104600	24612210	16930	16930	16930	16930	0
566	20240103	104500	24612210	16930	16930	16930	16930	11
567	20240103	104400	24425980	16960	16960	16960	16960	0
568	20240103	104300	24425980	16960	16960	16960	16960	0
569	20240103	104200	24425980	16960	16930	16960	16930	3
570	20240103	104100	24375130	16960	16960	16960	16960	0
571	20240103	104000	24375130	16960	16960	16960	16960	0
572	20240103	103900	24375130	16960	16960	16960	16960	0
573	20240103	103800	24375130	16960	16920	16960	16920	10
574	20240103	103700	24205890	16970	16970	16970	16970	0
575	20240103	103600	24205890	16970	16970	16970	16970	0
576	20240103	103500	24205890	16970	16970	16970	16970	84
577	20240103	103400	22780410	16990	16990	16990	16990	0
578	20240103	103300	22780410	16990	16990	16990	16990	0
579	20240103	103200	22780410	16990	16990	16990	16990	0
580	20240103	103100	22780410	16990	16990	16990	16990	0
581	20240103	103000	22780410	16990	16970	16990	16970	99
582	20240103	102900	21100360	17000	17000	17000	17000	0
583	20240103	102800	21100360	17000	17000	17000	17000	0
584	20240103	102700	21100360	17000	17000	17000	17000	0
585	20240103	102600	21100360	17000	17000	17000	17000	0
586	20240103	102500	21100360	17000	17000	17000	17000	0
587	20240103	102400	21100360	17000	17000	17000	17000	0
588	20240103	102300	21100360	17000	17000	17000	17000	0
589	20240103	102200	21100360	17000	17000	17000	17000	0
590	20240103	102100	21100360	17000	17000	17000	17000	0
591	20240103	102000	21100360	17000	17000	17000	17000	0
592	20240103	101900	21100360	17000	17000	17000	17000	1
593	20240103	101800	21083360	16920	16920	16920	16920	0
594	20240103	101700	21083360	16920	16920	16920	16920	0
595	20240103	101600	21083360	16920	16920	16920	16920	0
596	20240103	101500	21083360	16920	16960	16960	16920	121
597	20240103	101400	19031920	16970	16970	17000	16970	301
598	20240103	101300	13921850	17000	17000	17000	17000	0
599	20240103	101200	13921850	17000	17000	17000	17000	2
600	20240103	101100	13887850	17000	17000	17000	17000	31
601	20240103	101000	13360850	17000	17000	17000	17000	0
602	20240103	100900	13360850	17000	17000	17000	17000	101
603	20240103	100800	11643850	17000	17000	17000	17000	0
604	20240103	100700	11643850	17000	17000	17000	17000	0
605	20240103	100600	11643850	17000	17000	17000	17000	85
606	20240103	100500	10198850	17070	17070	17070	17070	0
607	20240103	100400	10198850	17070	17070	17070	17070	5
608	20240103	100300	10113500	17070	17070	17070	17070	0
609	20240103	100200	10113500	17070	17070	17070	17070	0
610	20240103	100100	10113500	17070	17070	17070	17070	1
611	20240103	100000	10096430	17070	17070	17070	17070	0
612	20240103	095900	10096430	17070	17070	17070	17070	0
613	20240103	095800	10096430	17070	17070	17070	17070	0
614	20240103	095700	10096430	17070	17070	17070	17070	0
615	20240103	095600	10096430	17070	17070	17070	17070	0
616	20240103	095500	10096430	17070	17070	17070	17070	0
617	20240103	095400	10096430	17070	17070	17070	17070	0
618	20240103	095300	10096430	17070	17070	17070	17070	0
619	20240103	095200	10096430	17070	17070	17070	17070	0
620	20240103	095100	10096430	17070	17070	17070	17070	0
621	20240103	095000	10096430	17070	17070	17070	17070	0
622	20240103	094900	10096430	17070	17070	17070	17070	0
623	20240103	094800	10096430	17070	17070	17070	17070	1
624	20240103	094700	10079360	17070	17070	17070	17070	1
625	20240103	094600	10062290	17070	17070	17070	17070	0
626	20240103	094500	10062290	17070	17070	17070	17070	0
627	20240103	094400	10062290	17070	17070	17070	17070	0
628	20240103	094300	10062290	17070	17070	17070	17070	0
629	20240103	094200	10062290	17070	17070	17070	17070	0
630	20240103	094100	10062290	17070	17070	17070	17070	1
631	20240103	094000	10045220	17100	17100	17100	17100	0
632	20240103	093900	10045220	17100	17100	17100	17100	0
633	20240103	093800	10045220	17100	17100	17100	17100	0
634	20240103	093700	10045220	17100	17100	17100	17100	0
635	20240103	093600	10045220	17100	17100	17100	17100	0
636	20240103	093500	10045220	17100	17100	17100	17100	0
637	20240103	093400	10045220	17100	17100	17100	17100	0
638	20240103	093300	10045220	17100	17100	17100	17100	0
639	20240103	093200	10045220	17100	17100	17100	17100	0
640	20240103	093100	10045220	17100	17100	17100	17100	0
641	20240103	093000	10045220	17100	17100	17100	17100	0
642	20240103	092900	10045220	17100	17040	17100	16860	236
643	20240103	092800	6028060	17100	17100	17100	17100	1
644	20240103	092700	6010960	17040	17040	17040	17040	0
645	20240103	092600	6010960	17040	17040	17040	17040	0
646	20240103	092500	6010960	17040	17040	17040	17040	33
647	20240103	092400	5448640	17040	17040	17040	17040	4
648	20240103	092300	5380480	17030	17030	17030	17030	10
649	20240103	092200	5210180	17040	17100	17100	17040	71
650	20240103	092100	3998140	17130	17130	17130	17130	0
651	20240103	092000	3998140	17130	17130	17130	17130	0
652	20240103	091900	3998140	17130	17130	17130	17130	0
653	20240103	091800	3998140	17130	17130	17130	17130	0
654	20240103	091700	3998140	17130	17130	17130	17130	29
655	20240103	091600	3501370	17140	17140	17140	17140	0
656	20240103	091500	3501370	17140	17140	17140	17140	0
657	20240103	091400	3501370	17140	17140	17140	17140	0
658	20240103	091300	3501370	17140	17140	17140	17140	1
659	20240103	091200	3484230	17160	17160	17160	17160	0
660	20240103	091100	3484230	17160	17160	17160	17160	1
661	20240103	091000	3467070	17160	17160	17160	17160	29
662	20240103	090900	2969430	17160	17160	17160	17160	0
663	20240103	090800	2969430	17160	17160	17160	17160	11
664	20240103	090700	2780670	17170	17170	17170	17170	1
665	20240103	090600	2763500	17170	17170	17170	17170	52
666	20240103	090500	1870660	17180	17180	17180	17180	17
667	20240103	090400	1578600	17170	17150	17170	17150	40
668	20240103	090300	892300	17040	17040	17040	17040	5
669	20240103	090200	807100	17150	17150	17150	17150	0
670	20240103	090100	807100	17150	17150	17150	17150	0
671	20240103	090000	807100	17150	17180	17180	17150	47