KissMeData/009300/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	185300	214738440	15590	15590	15590	15590	830
3	20240117	185200	214738440	15590	15590	15590	15590	0
4	20240117	185100	214738440	15590	15590	15590	15590	0
5	20240117	185000	214738440	15590	15590	15590	15590	0
6	20240117	184900	214738440	15590	15590	15590	15590	0
7	20240117	184800	214738440	15590	15590	15590	15590	0
8	20240117	184700	214738440	15590	15590	15590	15590	0
9	20240117	184600	214738440	15590	15590	15590	15590	0
10	20240117	184500	214738440	15590	15590	15590	15590	0
11	20240117	184400	214738440	15590	15590	15590	15590	0
12	20240117	184300	214738440	15590	15590	15590	15590	0
13	20240117	184200	214738440	15590	15590	15590	15590	0
14	20240117	184100	214738440	15590	15590	15590	15590	0
15	20240117	184000	214738440	15590	15590	15590	15590	0
16	20240117	183900	214738440	15590	15590	15590	15590	0
17	20240117	183800	214738440	15590	15590	15590	15590	0
18	20240117	183700	214738440	15590	15590	15590	15590	0
19	20240117	183600	214738440	15590	15590	15590	15590	0
20	20240117	183500	214738440	15590	15590	15590	15590	0
21	20240117	183400	214738440	15590	15590	15590	15590	0
22	20240117	183300	214738440	15590	15590	15590	15590	0
23	20240117	183200	214738440	15590	15590	15590	15590	0
24	20240117	183100	214738440	15590	15590	15590	15590	0
25	20240117	183000	214738440	15590	15590	15590	15590	0
26	20240117	182900	214738440	15590	15590	15590	15590	0
27	20240117	182800	214738440	15590	15590	15590	15590	0
28	20240117	182700	214738440	15590	15590	15590	15590	0
29	20240117	182600	214738440	15590	15590	15590	15590	0
30	20240117	182500	214738440	15590	15590	15590	15590	0
31	20240117	182400	214738440	15590	15590	15590	15590	0
32	20240117	182300	214738440	15590	15590	15590	15590	830
33	20240117	182200	214738440	15590	15590	15590	15590	0
34	20240117	182100	214738440	15590	15590	15590	15590	0
35	20240117	182000	214738440	15590	15590	15590	15590	0
36	20240117	181900	214738440	15590	15590	15590	15590	0
37	20240117	181800	214738440	15590	15590	15590	15590	0
38	20240117	181700	214738440	15590	15590	15590	15590	0
39	20240117	181600	214738440	15590	15590	15590	15590	0
40	20240117	181500	214738440	15590	15590	15590	15590	0
41	20240117	181400	214738440	15590	15590	15590	15590	0
42	20240117	181300	214738440	15590	15590	15590	15590	0
43	20240117	181200	214738440	15590	15590	15590	15590	0
44	20240117	181100	214738440	15590	15590	15590	15590	0
45	20240117	181000	214738440	15590	15590	15590	15590	0
46	20240117	180900	214738440	15590	15590	15590	15590	0
47	20240117	180800	214738440	15590	15590	15590	15590	0
48	20240117	180700	214738440	15590	15590	15590	15590	0
49	20240117	180600	214738440	15590	15590	15590	15590	0
50	20240117	180500	214738440	15590	15590	15590	15590	0
51	20240117	180400	214738440	15590	15590	15590	15590	0
52	20240117	180300	214738440	15590	15590	15590	15590	0
53	20240117	180200	214738440	15590	15590	15590	15590	0
54	20240117	180100	214738440	15590	15590	15590	15590	0
55	20240117	180000	214738440	15590	15590	15590	15590	0
56	20240117	175900	214738440	15590	15590	15590	15590	0
57	20240117	175800	214738440	15590	15590	15590	15590	0
58	20240117	175700	214738440	15590	15590	15590	15590	0
59	20240117	175600	214738440	15590	15590	15590	15590	0
60	20240117	175500	214738440	15590	15590	15590	15590	0
61	20240117	175400	214738440	15590	15590	15590	15590	0
62	20240117	175300	214738440	15590	15590	15590	15590	830
63	20240117	175200	214738440	15590	15590	15590	15590	0
64	20240117	175100	214738440	15590	15590	15590	15590	0
65	20240117	175000	214738440	15590	15590	15590	15590	0
66	20240117	174900	214738440	15590	15590	15590	15590	0
67	20240117	174800	214738440	15590	15590	15590	15590	0
68	20240117	174700	214738440	15590	15590	15590	15590	0
69	20240117	174600	214738440	15590	15590	15590	15590	0
70	20240117	174500	214738440	15590	15590	15590	15590	0
71	20240117	174400	214738440	15590	15590	15590	15590	0
72	20240117	174300	214738440	15590	15590	15590	15590	0
73	20240117	174200	214738440	15590	15590	15590	15590	0
74	20240117	174100	214738440	15590	15590	15590	15590	0
75	20240117	174000	214738440	15590	15590	15590	15590	0
76	20240117	173900	214738440	15590	15590	15590	15590	0
77	20240117	173800	214738440	15590	15590	15590	15590	0
78	20240117	173700	214738440	15590	15590	15590	15590	0
79	20240117	173600	214738440	15590	15590	15590	15590	0
80	20240117	173500	214738440	15590	15590	15590	15590	0
81	20240117	173400	214738440	15590	15590	15590	15590	0
82	20240117	173300	214738440	15590	15590	15590	15590	0
83	20240117	173200	214738440	15590	15590	15590	15590	0
84	20240117	173100	214738440	15590	15590	15590	15590	0
85	20240117	173000	214738440	15590	15590	15590	15590	0
86	20240117	172900	214738440	15590	15590	15590	15590	0
87	20240117	172800	214738440	15590	15590	15590	15590	0
88	20240117	172700	214738440	15590	15590	15590	15590	0
89	20240117	172600	214738440	15590	15590	15590	15590	0
90	20240117	172500	214738440	15590	15590	15590	15590	0
91	20240117	172400	214738440	15590	15590	15590	15590	0
92	20240117	172300	214738440	15590	15590	15590	15590	830
93	20240117	172200	214738440	15590	15590	15590	15590	0
94	20240117	172100	214738440	15590	15590	15590	15590	0
95	20240117	172000	214738440	15590	15590	15590	15590	0
96	20240117	171900	214738440	15590	15590	15590	15590	0
97	20240117	171800	214738440	15590	15590	15590	15590	0
98	20240117	171700	214738440	15590	15590	15590	15590	0
99	20240117	171600	214738440	15590	15590	15590	15590	0
100	20240117	171500	214738440	15590	15590	15590	15590	0
101	20240117	171400	214738440	15590	15590	15590	15590	0
102	20240117	171300	214738440	15590	15590	15590	15590	0
103	20240117	171200	214738440	15590	15590	15590	15590	0
104	20240117	171100	214738440	15590	15590	15590	15590	0
105	20240117	171000	214738440	15590	15590	15590	15590	0
106	20240117	170900	214738440	15590	15590	15590	15590	0
107	20240117	170800	214738440	15590	15590	15590	15590	0
108	20240117	170700	214738440	15590	15590	15590	15590	0
109	20240117	170600	214738440	15590	15590	15590	15590	0
110	20240117	170500	214738440	15590	15590	15590	15590	0
111	20240117	170400	214738440	15590	15590	15590	15590	0
112	20240117	170300	214738440	15590	15590	15590	15590	0
113	20240117	170200	214738440	15590	15590	15590	15590	0
114	20240117	170100	214738440	15590	15590	15590	15590	0
115	20240117	170000	214738440	15590	15590	15590	15590	0
116	20240117	165900	214738440	15590	15590	15590	15590	0
117	20240117	165800	214738440	15590	15590	15590	15590	0
118	20240117	165700	214738440	15590	15590	15590	15590	0
119	20240117	165600	214738440	15590	15590	15590	15590	0
120	20240117	165500	214738440	15590	15590	15590	15590	0
121	20240117	165400	214738440	15590	15590	15590	15590	0
122	20240117	165300	214738440	15590	15590	15590	15590	830
123	20240117	165200	214738440	15590	15590	15590	15590	0
124	20240117	165100	214738440	15590	15590	15590	15590	0
125	20240117	165000	214738440	15590	15590	15590	15590	0
126	20240117	164900	214738440	15590	15590	15590	15590	0
127	20240117	164800	214738440	15590	15590	15590	15590	0
128	20240117	164700	214738440	15590	15590	15590	15590	0
129	20240117	164600	214738440	15590	15590	15590	15590	0
130	20240117	164500	214738440	15590	15590	15590	15590	0
131	20240117	164400	214738440	15590	15590	15590	15590	0
132	20240117	164300	214738440	15590	15590	15590	15590	0
133	20240117	164200	214738440	15590	15590	15590	15590	0
134	20240117	164100	214738440	15590	15590	15590	15590	0
135	20240117	164000	214738440	15590	15590	15590	15590	0
136	20240117	163900	214738440	15590	15590	15590	15590	0
137	20240117	163800	214738440	15590	15590	15590	15590	0
138	20240117	163700	214738440	15590	15590	15590	15590	0
139	20240117	163600	214738440	15590	15590	15590	15590	0
140	20240117	163500	214738440	15590	15590	15590	15590	0
141	20240117	163400	214738440	15590	15590	15590	15590	0
142	20240117	163300	214738440	15590	15590	15590	15590	0
143	20240117	163200	214738440	15590	15590	15590	15590	0
144	20240117	163100	214738440	15590	15590	15590	15590	0
145	20240117	163000	214738440	15590	15590	15590	15590	0
146	20240117	162900	214738440	15590	15590	15590	15590	0
147	20240117	162800	214738440	15590	15590	15590	15590	0
148	20240117	162700	214738440	15590	15590	15590	15590	0
149	20240117	162600	214738440	15590	15590	15590	15590	0
150	20240117	162500	214738440	15590	15590	15590	15590	0
151	20240117	162400	214738440	15590	15590	15590	15590	0
152	20240117	162300	214738440	15590	15590	15590	15590	830
153	20240117	162200	214738440	15590	15590	15590	15590	0
154	20240117	162100	214738440	15590	15590	15590	15590	0
155	20240117	162000	214738440	15590	15590	15590	15590	0
156	20240117	161900	214738440	15590	15590	15590	15590	0
157	20240117	161800	214738440	15590	15590	15590	15590	0
158	20240117	161700	214738440	15590	15590	15590	15590	0
159	20240117	161600	214738440	15590	15590	15590	15590	0
160	20240117	161500	214738440	15590	15590	15590	15590	0
161	20240117	161400	214738440	15590	15590	15590	15590	0
162	20240117	161300	214738440	15590	15590	15590	15590	0
163	20240117	161200	214738440	15590	15590	15590	15590	0
164	20240117	161100	214738440	15590	15590	15590	15590	0
165	20240117	161000	214738440	15590	15590	15590	15590	0
166	20240117	160900	214738440	15590	15590	15590	15590	0
167	20240117	160800	214738440	15590	15590	15590	15590	0
168	20240117	160700	214738440	15590	15590	15590	15590	0
169	20240117	160600	214738440	15590	15590	15590	15590	0
170	20240117	160500	214738440	15590	15590	15590	15590	0
171	20240117	160400	214738440	15590	15590	15590	15590	0
172	20240117	160300	214738440	15590	15590	15590	15590	0
173	20240117	160200	214738440	15590	15590	15590	15590	0
174	20240117	160100	214738440	15590	15590	15590	15590	0
175	20240117	160000	214738440	15590	15590	15590	15590	0
176	20240117	155900	214738440	15590	15590	15590	15590	0
177	20240117	155800	214738440	15590	15590	15590	15590	0
178	20240117	155700	214738440	15590	15590	15590	15590	0
179	20240117	155600	214738440	15590	15590	15590	15590	0
180	20240117	155500	214738440	15590	15590	15590	15590	0
181	20240117	155400	214738440	15590	15590	15590	15590	0
182	20240117	155300	214738440	15590	15590	15590	15590	830
183	20240117	155200	214738440	15590	15590	15590	15590	0
184	20240117	155100	214738440	15590	15590	15590	15590	0
185	20240117	155000	214738440	15590	15590	15590	15590	0
186	20240117	154900	214738440	15590	15590	15590	15590	0
187	20240117	154800	214738440	15590	15590	15590	15590	0
188	20240117	154700	214738440	15590	15590	15590	15590	0
189	20240117	154600	214738440	15590	15590	15590	15590	0
190	20240117	154500	214738440	15590	15590	15590	15590	0
191	20240117	154400	214738440	15590	15590	15590	15590	0
192	20240117	154300	214738440	15590	15590	15590	15590	0
193	20240117	154200	214738440	15590	15590	15590	15590	0
194	20240117	154100	214738440	15590	15590	15590	15590	0
195	20240117	154000	214738440	15590	15590	15590	15590	0
196	20240117	153900	214738440	15590	15590	15590	15590	0
197	20240117	153800	214738440	15590	15590	15590	15590	0
198	20240117	153700	214738440	15590	15590	15590	15590	0
199	20240117	153600	214738440	15590	15590	15590	15590	0
200	20240117	153500	214738440	15590	15590	15590	15590	0
201	20240117	153400	214738440	15590	15590	15590	15590	0
202	20240117	153300	214738440	15590	15590	15590	15590	0
203	20240117	153200	214738440	15590	15590	15590	15590	0
204	20240117	153100	214738440	15590	15590	15590	15590	0
205	20240117	153000	214738440	15590	15590	15590	15590	830
206	20240117	152900	201798740	15620	15620	15620	15620	0
207	20240117	152800	201798740	15620	15620	15620	15620	0
208	20240117	152700	201798740	15620	15620	15620	15620	0
209	20240117	152600	201798740	15620	15620	15620	15620	0
210	20240117	152500	201798740	15620	15620	15620	15620	0
211	20240117	152400	201798740	15620	15620	15620	15620	0
212	20240117	152300	201798740	15620	15620	15620	15620	0
213	20240117	152200	201798740	15620	15620	15620	15620	0
214	20240117	152100	201798740	15620	15620	15620	15620	0
215	20240117	152000	201798740	15620	15620	15620	15620	0
216	20240117	151900	201798740	15620	15610	15620	15610	2
217	20240117	151800	201767510	15630	15600	15630	15600	5
218	20240117	151700	201689480	15680	15620	15680	15620	23
219	20240117	151600	201329020	15600	15610	15610	15600	6
220	20240117	151500	201235390	15610	15620	15620	15610	12
221	20240117	151400	201048050	15590	15590	15590	15590	0
222	20240117	151300	201048050	15590	15630	15630	15590	963
223	20240117	151200	186016170	15660	15640	15660	15640	5
224	20240117	151100	185937940	15630	15630	15630	15630	66
225	20240117	151000	184906360	15620	15660	15660	15620	271
226	20240117	150900	180673270	15660	15660	15660	15660	2
227	20240117	150800	180641950	15700	15700	15700	15700	0
228	20240117	150700	180641950	15700	15650	15700	15650	15
229	20240117	150600	180406810	15620	15620	15620	15620	0
230	20240117	150500	180406810	15620	15640	15640	15620	133
231	20240117	150400	178327020	15640	15640	15640	15640	0
232	20240117	150300	178327020	15640	15650	15650	15640	46
233	20240117	150200	177607130	15650	15650	15650	15650	24
234	20240117	150100	177231530	15650	15650	15650	15650	1
235	20240117	150000	177215880	15660	15660	15660	15660	429
236	20240117	145900	170497740	15670	15670	15670	15670	16
237	20240117	145800	170247020	15700	15700	15700	15700	0
238	20240117	145700	170247020	15700	15700	15700	15700	0
239	20240117	145600	170247020	15700	15700	15700	15700	0
240	20240117	145500	170247020	15700	15700	15700	15700	7
241	20240117	145400	170137120	15700	15700	15700	15700	0
242	20240117	145300	170137120	15700	15700	15700	15700	6
243	20240117	145200	170042920	15700	15700	15700	15700	0
244	20240117	145100	170042920	15700	15700	15700	15700	5
245	20240117	145000	169964420	15700	15700	15700	15700	0
246	20240117	144900	169964420	15700	15700	15700	15700	0
247	20240117	144800	169964420	15700	15700	15700	15700	1
248	20240117	144700	169948720	15700	15700	15700	15700	0
249	20240117	144600	169948720	15700	15700	15700	15700	50
250	20240117	144500	169163720	15670	15670	15670	15670	0
251	20240117	144400	169163720	15670	15670	15670	15670	0
252	20240117	144300	169163720	15670	15670	15670	15670	10
253	20240117	144200	169007020	15660	15660	15660	15660	0
254	20240117	144100	169007020	15660	15660	15660	15660	0
255	20240117	144000	169007020	15660	15660	15660	15660	26
256	20240117	143900	168599860	15680	15680	15680	15680	0
257	20240117	143800	168599860	15680	15680	15680	15680	0
258	20240117	143700	168599860	15680	15680	15680	15680	0
259	20240117	143600	168599860	15680	15680	15680	15680	0
260	20240117	143500	168599860	15680	15680	15680	15680	0
261	20240117	143400	168599860	15680	15680	15680	15670	468
262	20240117	143300	161265700	15680	15680	15680	15680	0
263	20240117	143200	161265700	15680	15680	15680	15680	0
264	20240117	143100	161265700	15680	15680	15680	15680	0
265	20240117	143000	161265700	15680	15680	15680	15680	0
266	20240117	142900	161265700	15680	15680	15680	15680	0
267	20240117	142800	161265700	15680	15680	15680	15680	8
268	20240117	142700	161140260	15690	15690	15690	15690	0
269	20240117	142600	161140260	15690	15700	15700	15690	15
270	20240117	142500	160904900	15710	15710	15710	15710	0
271	20240117	142400	160904900	15710	15710	15710	15710	0
272	20240117	142300	160904900	15710	15710	15710	15710	1
273	20240117	142200	160889190	15710	15710	15710	15710	0
274	20240117	142100	160889190	15710	15710	15710	15710	0
275	20240117	142000	160889190	15710	15710	15710	15710	20
276	20240117	141900	160574990	15710	15710	15710	15710	0
277	20240117	141800	160574990	15710	15710	15710	15710	0
278	20240117	141700	160574990	15710	15710	15710	15710	0
279	20240117	141600	160574990	15710	15710	15710	15710	0
280	20240117	141500	160574990	15710	15710	15710	15710	1
281	20240117	141400	160559280	15710	15710	15710	15710	0
282	20240117	141300	160559280	15710	15710	15710	15710	1
283	20240117	141200	160543570	15710	15710	15710	15710	0
284	20240117	141100	160543570	15710	15710	15710	15710	0
285	20240117	141000	160543570	15710	15710	15710	15710	0
286	20240117	140900	160543570	15710	15710	15710	15710	10
287	20240117	140800	160386470	15690	15690	15690	15690	0
288	20240117	140700	160386470	15690	15690	15690	15690	0
289	20240117	140600	160386470	15690	15690	15690	15690	0
290	20240117	140500	160386470	15690	15690	15690	15690	0
291	20240117	140400	160386470	15690	15690	15690	15690	2
292	20240117	140300	160355090	15670	15670	15670	15670	0
293	20240117	140200	160355090	15670	15670	15670	15670	0
294	20240117	140100	160355090	15670	15670	15670	15670	0
295	20240117	140000	160355090	15670	15670	15670	15670	0
296	20240117	135900	160355090	15670	15670	15670	15670	4
297	20240117	135800	160292410	15670	15670	15670	15670	0
298	20240117	135700	160292410	15670	15670	15670	15670	0
299	20240117	135600	160292410	15670	15670	15670	15670	0
300	20240117	135500	160292410	15670	15670	15670	15670	1
301	20240117	135400	160276740	15710	15680	15710	15680	17
302	20240117	135300	160009700	15710	15710	15710	15710	1
303	20240117	135200	159993990	15710	15710	15710	15710	0
304	20240117	135100	159993990	15710	15700	15710	15700	22
305	20240117	135000	159648380	15670	15670	15670	15670	0
306	20240117	134900	159648380	15670	15670	15670	15670	0
307	20240117	134800	159648380	15670	15670	15670	15670	210
308	20240117	134700	156357680	15660	15670	15670	15660	48
309	20240117	134600	155605740	15670	15670	15670	15670	10
310	20240117	134500	155449040	15670	15670	15670	15670	5
311	20240117	134400	155370690	15670	15670	15670	15670	0
312	20240117	134300	155370690	15670	15670	15670	15670	0
313	20240117	134200	155370690	15670	15670	15670	15670	0
314	20240117	134100	155370690	15670	15670	15670	15670	0
315	20240117	134000	155370690	15670	15670	15670	15670	10
316	20240117	133900	155213990	15670	15670	15670	15670	19
317	20240117	133800	154916260	15670	15670	15670	15670	0
318	20240117	133700	154916260	15670	15670	15670	15670	26
319	20240117	133600	154508840	15680	15680	15680	15680	34
320	20240117	133500	153975720	15680	15680	15680	15680	0
321	20240117	133400	153975720	15680	15680	15680	15680	0
322	20240117	133300	153975720	15680	15680	15680	15680	20
323	20240117	133200	153662120	15690	15690	15690	15690	1
324	20240117	133100	153646430	15700	15700	15700	15700	0
325	20240117	133000	153646430	15700	15700	15700	15700	0
326	20240117	132900	153646430	15700	15700	15700	15700	0
327	20240117	132800	153646430	15700	15700	15700	15700	0
328	20240117	132700	153646430	15700	15700	15700	15700	0
329	20240117	132600	153646430	15700	15710	15710	15690	260
330	20240117	132500	149562780	15720	15720	15720	15720	17
331	20240117	132400	149295540	15720	15720	15720	15720	0
332	20240117	132300	149295540	15720	15730	15730	15720	495
333	20240117	132200	141512280	15740	15740	15740	15740	9
334	20240117	132100	141370620	15740	15740	15740	15740	0
335	20240117	132000	141370620	15740	15740	15740	15740	0
336	20240117	131900	141370620	15740	15750	15750	15740	56
337	20240117	131800	140489080	15740	15740	15740	15740	74
338	20240117	131700	139324320	15740	15740	15740	15740	1
339	20240117	131600	139308580	15740	15740	15740	15740	10
340	20240117	131500	139151180	15750	15750	15750	15750	0
341	20240117	131400	139151180	15750	15750	15750	15750	0
342	20240117	131300	139151180	15750	15750	15750	15750	0
343	20240117	131200	139151180	15750	15750	15750	15750	0
344	20240117	131100	139151180	15750	15770	15770	15750	14
345	20240117	131000	138930630	15790	15790	15790	15790	3
346	20240117	130900	138883260	15790	15790	15790	15790	1
347	20240117	130800	138867470	15790	15790	15790	15790	0
348	20240117	130700	138867470	15790	15780	15790	15780	7
349	20240117	130600	138756950	15780	15780	15780	15780	0
350	20240117	130500	138756950	15780	15780	15780	15780	0
351	20240117	130400	138756950	15780	15780	15780	15780	1
352	20240117	130300	138741170	15780	15780	15780	15780	0
353	20240117	130200	138741170	15780	15780	15780	15780	1
354	20240117	130100	138725390	15790	15790	15790	15790	0
355	20240117	130000	138725390	15790	15790	15790	15790	0
356	20240117	125900	138725390	15790	15780	15790	15780	30
357	20240117	125800	138251710	15780	15780	15780	15780	0
358	20240117	125700	138251710	15780	15770	15780	15770	2
359	20240117	125600	138220160	15740	15740	15740	15740	0
360	20240117	125500	138220160	15740	15740	15740	15740	0
361	20240117	125400	138220160	15740	15740	15740	15740	0
362	20240117	125300	138220160	15740	15740	15740	15740	0
363	20240117	125200	138220160	15740	15740	15740	15740	0
364	20240117	125100	138220160	15740	15740	15740	15740	0
365	20240117	125000	138220160	15740	15740	15740	15740	0
366	20240117	124900	138220160	15740	15740	15740	15740	0
367	20240117	124800	138220160	15740	15740	15740	15740	12
368	20240117	124700	138031280	15730	15730	15730	15730	0
369	20240117	124600	138031280	15730	15730	15730	15730	0
370	20240117	124500	138031280	15730	15760	15760	15730	35
371	20240117	124400	137480500	15790	15790	15790	15790	0
372	20240117	124300	137480500	15790	15790	15790	15790	0
373	20240117	124200	137480500	15790	15790	15790	15790	0
374	20240117	124100	137480500	15790	15790	15790	15790	10
375	20240117	124000	137322600	15790	15790	15790	15790	0
376	20240117	123900	137322600	15790	15810	15810	15730	1162
377	20240117	123800	119006740	15800	15800	15800	15800	0
378	20240117	123700	119006740	15800	15800	15800	15800	183
379	20240117	123600	116115340	15780	15780	15780	15780	0
380	20240117	123500	116115340	15780	15790	15790	15780	73
381	20240117	123400	114963070	15800	15800	15800	15800	0
382	20240117	123300	114963070	15800	15800	15800	15800	1
383	20240117	123200	114947270	15800	15800	15800	15800	0
384	20240117	123100	114947270	15800	15800	15800	15800	0
385	20240117	123000	114947270	15800	15800	15800	15800	20
386	20240117	122900	114631270	15800	15800	15800	15800	0
387	20240117	122800	114631270	15800	15800	15800	15800	0
388	20240117	122700	114631270	15800	15800	15800	15800	0
389	20240117	122600	114631270	15800	15800	15800	15800	0
390	20240117	122500	114631270	15800	15800	15800	15800	0
391	20240117	122400	114631270	15800	15800	15800	15800	3
392	20240117	122300	114583870	15790	15790	15790	15790	0
393	20240117	122200	114583870	15790	15790	15790	15790	20
394	20240117	122100	114268070	15790	15790	15790	15790	20
395	20240117	122000	113952270	15790	15790	15790	15790	0
396	20240117	121900	113952270	15790	15790	15790	15790	0
397	20240117	121800	113952270	15790	15790	15790	15790	0
398	20240117	121700	113952270	15790	15790	15790	15790	0
399	20240117	121600	113952270	15790	15790	15790	15790	0
400	20240117	121500	113952270	15790	15790	15790	15790	0
401	20240117	121400	113952270	15790	15790	15790	15790	0
402	20240117	121300	113952270	15790	15790	15790	15790	0
403	20240117	121200	113952270	15790	15790	15790	15790	0
404	20240117	121100	113952270	15790	15790	15790	15790	20
405	20240117	121000	113636470	15790	15790	15800	15790	28
406	20240117	120900	113194310	15790	15800	15800	15790	24
407	20240117	120800	112815150	15780	15780	15780	15780	0
408	20240117	120700	112815150	15780	15810	15810	15780	1172
409	20240117	120600	94300940	15810	15820	15820	15810	114
410	20240117	120500	92498580	15820	15820	15820	15820	8
411	20240117	120400	92372020	15810	15810	15810	15810	0
412	20240117	120300	92372020	15810	15810	15810	15810	25
413	20240117	120200	91976770	15820	15820	15820	15820	0
414	20240117	120100	91976770	15820	15820	15820	15820	0
415	20240117	120000	91976770	15820	15820	15820	15820	0
416	20240117	115900	91976770	15820	15820	15820	15820	0
417	20240117	115800	91976770	15820	15820	15820	15820	0
418	20240117	115700	91976770	15820	15820	15820	15820	40
419	20240117	115600	91343970	15810	15810	15810	15810	0
420	20240117	115500	91343970	15810	15810	15810	15810	1
421	20240117	115400	91328160	15810	15810	15810	15810	12
422	20240117	115300	91138440	15820	15820	15820	15820	0
423	20240117	115200	91138440	15820	15820	15820	15820	41
424	20240117	115100	90489820	15820	15820	15820	15820	0
425	20240117	115000	90489820	15820	15820	15820	15820	10
426	20240117	114900	90331620	15810	15810	15810	15810	0
427	20240117	114800	90331620	15810	15820	15820	15810	210
428	20240117	114700	87009430	15830	15830	15830	15830	80
429	20240117	114600	85743030	15830	15850	15850	15820	227
430	20240117	114500	82148700	15840	15840	15840	15840	0
431	20240117	114400	82148700	15840	15840	15840	15840	0
432	20240117	114300	82148700	15840	15840	15840	15840	0
433	20240117	114200	82148700	15840	15840	15840	15840	0
434	20240117	114100	82148700	15840	15840	15840	15840	0
435	20240117	114000	82148700	15840	15840	15840	15840	36
436	20240117	113900	81578460	15860	15850	15860	15840	196
437	20240117	113800	78471800	15870	15870	15870	15870	14
438	20240117	113700	78249620	15860	15860	15860	15860	0
439	20240117	113600	78249620	15860	15840	15860	15840	65
440	20240117	113500	77219030	15840	15840	15840	15840	0
441	20240117	113400	77219030	15840	15840	15840	15840	0
442	20240117	113300	77219030	15840	15840	15840	15830	57
443	20240117	113200	76316160	15840	15880	15880	15840	569
444	20240117	113100	67296700	15870	15870	15870	15870	0
445	20240117	113000	67296700	15870	15870	15870	15870	69
446	20240117	112900	66201670	15880	15880	15880	15880	1
447	20240117	112800	66185790	15880	15880	15880	15880	0
448	20240117	112700	66185790	15880	15880	15880	15880	0
449	20240117	112600	66185790	15880	15880	15880	15880	1
450	20240117	112500	66169910	15900	15900	15900	15900	0
451	20240117	112400	66169910	15900	15890	15900	15890	7
452	20240117	112300	66058620	15880	15880	15880	15880	0
453	20240117	112200	66058620	15880	15880	15880	15880	0
454	20240117	112100	66058620	15880	15880	15880	15880	0
455	20240117	112000	66058620	15880	15890	15890	15880	24
456	20240117	111900	65677440	15900	15900	15900	15900	0
457	20240117	111800	65677440	15900	15900	15900	15900	0
458	20240117	111700	65677440	15900	15900	15900	15900	1
459	20240117	111600	65661540	15920	15920	15920	15920	1
460	20240117	111500	65645620	15920	15920	15920	15920	13
461	20240117	111400	65438660	15910	15910	15910	15910	1
462	20240117	111300	65422750	15880	15880	15880	15880	0
463	20240117	111200	65422750	15880	15880	15880	15880	0
464	20240117	111100	65422750	15880	15880	15880	15880	0
465	20240117	111000	65422750	15880	15880	15880	15880	0
466	20240117	110900	65422750	15880	15880	15880	15880	0
467	20240117	110800	65422750	15880	15880	15880	15880	0
468	20240117	110700	65422750	15880	15880	15880	15880	0
469	20240117	110600	65422750	15880	15880	15880	15880	0
470	20240117	110500	65422750	15880	15890	15890	15880	15
471	20240117	110400	65184540	15930	15930	15930	15930	0
472	20240117	110300	65184540	15930	15930	15930	15930	0
473	20240117	110200	65184540	15930	15930	15930	15930	0
474	20240117	110100	65184540	15930	15930	15930	15930	0
475	20240117	110000	65184540	15930	15930	15930	15930	0
476	20240117	105900	65184540	15930	15930	15930	15930	0
477	20240117	105800	65184540	15930	15930	15930	15930	0
478	20240117	105700	65184540	15930	15930	15930	15930	0
479	20240117	105600	65184540	15930	15930	15930	15930	0
480	20240117	105500	65184540	15930	15930	15930	15930	0
481	20240117	105400	65184540	15930	15930	15930	15930	0
482	20240117	105300	65184540	15930	15930	15930	15930	0
483	20240117	105200	65184540	15930	15880	15930	15880	16
484	20240117	105100	64930050	15880	15880	15880	15880	1
485	20240117	105000	64914170	15900	15900	15900	15900	0
486	20240117	104900	64914170	15900	15900	15900	15900	20
487	20240117	104800	64596170	15870	15870	15870	15870	0
488	20240117	104700	64596170	15870	15870	15870	15870	0
489	20240117	104600	64596170	15870	15870	15870	15870	0
490	20240117	104500	64596170	15870	15870	15870	15870	0
491	20240117	104400	64596170	15870	15870	15870	15870	27
492	20240117	104300	64167680	15880	15890	15890	15880	2
493	20240117	104200	64135910	15950	15900	15950	15900	23
494	20240117	104100	63769590	15890	15890	15890	15880	31
495	20240117	104000	63277290	15910	15930	15930	15910	112
496	20240117	103900	61495240	15950	15950	15950	15950	0
497	20240117	103800	61495240	15950	15950	15950	15950	1
498	20240117	103700	61479290	15950	15950	15950	15950	0
499	20240117	103600	61479290	15950	15950	15950	15950	38
500	20240117	103500	60873190	15950	15950	15950	15950	0
501	20240117	103400	60873190	15950	15950	15950	15950	0
502	20240117	103300	60873190	15950	15950	15950	15950	100
503	20240117	103200	59278190	15950	15920	15950	15920	31
504	20240117	103100	58783820	15900	15900	15900	15900	0
505	20240117	103000	58783820	15900	15900	15900	15900	4
506	20240117	102900	58720220	15900	15890	15900	15890	64
507	20240117	102800	57702930	15880	15880	15880	15880	131
508	20240117	102700	55622650	15880	15880	15880	15880	0
509	20240117	102600	55622650	15880	15860	15880	15860	47
510	20240117	102500	54876690	15860	15860	15860	15860	0
511	20240117	102400	54876690	15860	15860	15860	15860	0
512	20240117	102300	54876690	15860	15880	15880	15860	28
513	20240117	102200	54432430	15860	15860	15860	15860	0
514	20240117	102100	54432430	15860	15860	15860	15860	0
515	20240117	102000	54432430	15860	15860	15860	15860	0
516	20240117	101900	54432430	15860	15860	15860	15860	0
517	20240117	101800	54432430	15860	15860	15860	15860	0
518	20240117	101700	54432430	15860	15860	15860	15860	65
519	20240117	101600	53401530	15860	15860	15860	15860	0
520	20240117	101500	53401530	15860	15860	15860	15860	0
521	20240117	101400	53401530	15860	15860	15860	15860	0
522	20240117	101300	53401530	15860	15880	15880	15860	22
523	20240117	101200	53052520	15870	15870	15870	15870	0
524	20240117	101100	53052520	15870	15870	15870	15870	20
525	20240117	101000	52735120	15870	15870	15870	15870	7
526	20240117	100900	52624030	15870	15870	15870	15870	23
527	20240117	100800	52259020	15880	15920	15920	15880	231
528	20240117	100700	48586550	15930	15930	15930	15930	1
529	20240117	100600	48570620	15930	15930	15930	15930	0
530	20240117	100500	48570620	15930	15930	15930	15930	0
531	20240117	100400	48570620	15930	15940	15940	15930	9
532	20240117	100300	48427220	15950	15950	15950	15950	0
533	20240117	100200	48427220	15950	15950	15950	15950	0
534	20240117	100100	48427220	15950	15950	15950	15950	26
535	20240117	100000	48012520	15950	15940	15950	15940	5
536	20240117	095900	47932780	15950	15950	15950	15950	0
537	20240117	095800	47932780	15950	15950	15950	15950	0
538	20240117	095700	47932780	15950	15950	15950	15950	10
539	20240117	095600	47773280	15950	15950	15950	15950	0
540	20240117	095500	47773280	15950	15950	15950	15950	0
541	20240117	095400	47773280	15950	15950	15950	15950	0
542	20240117	095300	47773280	15950	15950	15950	15950	0
543	20240117	095200	47773280	15950	15950	15950	15950	0
544	20240117	095100	47773280	15950	15950	15950	15950	0
545	20240117	095000	47773280	15950	15950	15950	15950	1
546	20240117	094900	47757330	15930	15930	15930	15930	0
547	20240117	094800	47757330	15930	15930	15930	15930	0
548	20240117	094700	47757330	15930	15930	15930	15930	0
549	20240117	094600	47757330	15930	15950	15950	15930	66
550	20240117	094500	46704650	15950	15940	15950	15940	92
551	20240117	094400	45237870	15930	15930	15930	15930	1
552	20240117	094300	45221940	15910	15900	15910	15900	116
553	20240117	094200	43377530	15900	15900	15900	15900	0
554	20240117	094100	43377530	15900	15900	15900	15900	0
555	20240117	094000	43377530	15900	15900	15900	15900	153
556	20240117	093900	40944830	15900	15900	15900	15900	1
557	20240117	093800	40928930	15890	15890	15890	15890	1
558	20240117	093700	40913040	15870	15870	15870	15870	2
559	20240117	093600	40881300	15860	15860	15860	15860	0
560	20240117	093500	40881300	15860	15860	15860	15860	0
561	20240117	093400	40881300	15860	15860	15860	15860	0
562	20240117	093300	40881300	15860	15860	15860	15860	0
563	20240117	093200	40881300	15860	15860	15860	15850	101
564	20240117	093100	39279450	15860	15860	15860	15860	332
565	20240117	093000	34013930	15860	15860	15860	15860	0
566	20240117	092900	34013930	15860	15860	15860	15860	87
567	20240117	092800	32634110	15870	15920	15920	15870	1075
568	20240117	092700	15545330	15900	15900	15900	15900	0
569	20240117	092600	15545330	15900	15900	15900	15900	0
570	20240117	092500	15545330	15900	15940	15940	15900	89
571	20240117	092400	14128710	15940	15920	15940	15900	145
572	20240117	092300	11819520	15910	15930	15930	15910	75
573	20240117	092200	10626250	15920	15930	15930	15920	70
574	20240117	092100	9511450	15940	15940	15940	15940	1
575	20240117	092000	9495510	15950	15950	15950	15950	0
576	20240117	091900	9495510	15950	15950	15950	15950	1
577	20240117	091800	9479560	16010	15950	16010	15950	2
578	20240117	091700	9447600	15930	15930	15930	15930	0
579	20240117	091600	9447600	15930	15930	15930	15930	0
580	20240117	091500	9447600	15930	15930	15930	15930	0
581	20240117	091400	9447600	15930	15950	15950	15930	10
582	20240117	091300	9288270	15920	15920	15920	15920	0
583	20240117	091200	9288270	15920	15920	15920	15920	0
584	20240117	091100	9288270	15920	15920	15920	15920	50
585	20240117	091000	8492270	15980	15980	15980	15980	0
586	20240117	090900	8492270	15980	15980	15980	15980	50
587	20240117	090800	7693270	15910	15910	15910	15910	50
588	20240117	090700	6897770	15910	15920	15920	15910	59
589	20240117	090600	5959040	15910	16000	16000	15910	172
590	20240117	090500	3219270	16040	16000	16040	16000	95
591	20240117	090400	1696270	16000	16000	16000	16000	0
592	20240117	090300	1696270	16000	16010	16010	16000	95
593	20240117	090200	176220	16020	16020	16020	16020	0
594	20240117	090100	176220	16020	16020	16020	16020	0
595	20240117	090000	176220	16020	16020	16020	16020	11