KissMeData/337840/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	211600	36598380	16050	16050	16050	16050	115
3	20240117	211500	36598380	16050	16050	16050	16050	0
4	20240117	211400	36598380	16050	16050	16050	16050	0
5	20240117	211300	36598380	16050	16050	16050	16050	0
6	20240117	211200	36598380	16050	16050	16050	16050	0
7	20240117	211100	36598380	16050	16050	16050	16050	0
8	20240117	211000	36598380	16050	16050	16050	16050	0
9	20240117	210900	36598380	16050	16050	16050	16050	0
10	20240117	210800	36598380	16050	16050	16050	16050	0
11	20240117	210700	36598380	16050	16050	16050	16050	0
12	20240117	210600	36598380	16050	16050	16050	16050	0
13	20240117	210500	36598380	16050	16050	16050	16050	0
14	20240117	210400	36598380	16050	16050	16050	16050	0
15	20240117	210300	36598380	16050	16050	16050	16050	0
16	20240117	210200	36598380	16050	16050	16050	16050	0
17	20240117	210100	36598380	16050	16050	16050	16050	0
18	20240117	210000	36598380	16050	16050	16050	16050	0
19	20240117	205900	36598380	16050	16050	16050	16050	0
20	20240117	205800	36598380	16050	16050	16050	16050	0
21	20240117	205700	36598380	16050	16050	16050	16050	0
22	20240117	205600	36598380	16050	16050	16050	16050	0
23	20240117	205500	36598380	16050	16050	16050	16050	0
24	20240117	205400	36598380	16050	16050	16050	16050	0
25	20240117	205300	36598380	16050	16050	16050	16050	0
26	20240117	205200	36598380	16050	16050	16050	16050	0
27	20240117	205100	36598380	16050	16050	16050	16050	0
28	20240117	205000	36598380	16050	16050	16050	16050	0
29	20240117	204900	36598380	16050	16050	16050	16050	0
30	20240117	204800	36598380	16050	16050	16050	16050	0
31	20240117	204700	36598380	16050	16050	16050	16050	0
32	20240117	204600	36598380	16050	16050	16050	16050	115
33	20240117	204500	36598380	16050	16050	16050	16050	0
34	20240117	204400	36598380	16050	16050	16050	16050	0
35	20240117	204300	36598380	16050	16050	16050	16050	0
36	20240117	204200	36598380	16050	16050	16050	16050	0
37	20240117	204100	36598380	16050	16050	16050	16050	0
38	20240117	204000	36598380	16050	16050	16050	16050	0
39	20240117	203900	36598380	16050	16050	16050	16050	0
40	20240117	203800	36598380	16050	16050	16050	16050	0
41	20240117	203700	36598380	16050	16050	16050	16050	0
42	20240117	203600	36598380	16050	16050	16050	16050	0
43	20240117	203500	36598380	16050	16050	16050	16050	0
44	20240117	203400	36598380	16050	16050	16050	16050	0
45	20240117	203300	36598380	16050	16050	16050	16050	0
46	20240117	203200	36598380	16050	16050	16050	16050	0
47	20240117	203100	36598380	16050	16050	16050	16050	0
48	20240117	203000	36598380	16050	16050	16050	16050	0
49	20240117	202900	36598380	16050	16050	16050	16050	0
50	20240117	202800	36598380	16050	16050	16050	16050	0
51	20240117	202700	36598380	16050	16050	16050	16050	0
52	20240117	202600	36598380	16050	16050	16050	16050	0
53	20240117	202500	36598380	16050	16050	16050	16050	0
54	20240117	202400	36598380	16050	16050	16050	16050	0
55	20240117	202300	36598380	16050	16050	16050	16050	0
56	20240117	202200	36598380	16050	16050	16050	16050	0
57	20240117	202100	36598380	16050	16050	16050	16050	0
58	20240117	202000	36598380	16050	16050	16050	16050	0
59	20240117	201900	36598380	16050	16050	16050	16050	0
60	20240117	201800	36598380	16050	16050	16050	16050	0
61	20240117	201700	36598380	16050	16050	16050	16050	0
62	20240117	201600	36598380	16050	16050	16050	16050	115
63	20240117	201500	36598380	16050	16050	16050	16050	0
64	20240117	201400	36598380	16050	16050	16050	16050	0
65	20240117	201300	36598380	16050	16050	16050	16050	0
66	20240117	201200	36598380	16050	16050	16050	16050	0
67	20240117	201100	36598380	16050	16050	16050	16050	0
68	20240117	201000	36598380	16050	16050	16050	16050	0
69	20240117	200900	36598380	16050	16050	16050	16050	0
70	20240117	200800	36598380	16050	16050	16050	16050	0
71	20240117	200700	36598380	16050	16050	16050	16050	0
72	20240117	200600	36598380	16050	16050	16050	16050	0
73	20240117	200500	36598380	16050	16050	16050	16050	0
74	20240117	200400	36598380	16050	16050	16050	16050	0
75	20240117	200300	36598380	16050	16050	16050	16050	0
76	20240117	200200	36598380	16050	16050	16050	16050	0
77	20240117	200100	36598380	16050	16050	16050	16050	0
78	20240117	200000	36598380	16050	16050	16050	16050	0
79	20240117	195900	36598380	16050	16050	16050	16050	0
80	20240117	195800	36598380	16050	16050	16050	16050	0
81	20240117	195700	36598380	16050	16050	16050	16050	0
82	20240117	195600	36598380	16050	16050	16050	16050	0
83	20240117	195500	36598380	16050	16050	16050	16050	0
84	20240117	195400	36598380	16050	16050	16050	16050	0
85	20240117	195300	36598380	16050	16050	16050	16050	0
86	20240117	195200	36598380	16050	16050	16050	16050	0
87	20240117	195100	36598380	16050	16050	16050	16050	0
88	20240117	195000	36598380	16050	16050	16050	16050	0
89	20240117	194900	36598380	16050	16050	16050	16050	0
90	20240117	194800	36598380	16050	16050	16050	16050	0
91	20240117	194700	36598380	16050	16050	16050	16050	0
92	20240117	194600	36598380	16050	16050	16050	16050	115
93	20240117	194500	36598380	16050	16050	16050	16050	0
94	20240117	194400	36598380	16050	16050	16050	16050	0
95	20240117	194300	36598380	16050	16050	16050	16050	0
96	20240117	194200	36598380	16050	16050	16050	16050	0
97	20240117	194100	36598380	16050	16050	16050	16050	0
98	20240117	194000	36598380	16050	16050	16050	16050	0
99	20240117	193900	36598380	16050	16050	16050	16050	0
100	20240117	193800	36598380	16050	16050	16050	16050	0
101	20240117	193700	36598380	16050	16050	16050	16050	0
102	20240117	193600	36598380	16050	16050	16050	16050	0
103	20240117	193500	36598380	16050	16050	16050	16050	0
104	20240117	193400	36598380	16050	16050	16050	16050	0
105	20240117	193300	36598380	16050	16050	16050	16050	0
106	20240117	193200	36598380	16050	16050	16050	16050	0
107	20240117	193100	36598380	16050	16050	16050	16050	0
108	20240117	193000	36598380	16050	16050	16050	16050	0
109	20240117	192900	36598380	16050	16050	16050	16050	0
110	20240117	192800	36598380	16050	16050	16050	16050	0
111	20240117	192700	36598380	16050	16050	16050	16050	0
112	20240117	192600	36598380	16050	16050	16050	16050	0
113	20240117	192500	36598380	16050	16050	16050	16050	0
114	20240117	192400	36598380	16050	16050	16050	16050	0
115	20240117	192300	36598380	16050	16050	16050	16050	0
116	20240117	192200	36598380	16050	16050	16050	16050	0
117	20240117	192100	36598380	16050	16050	16050	16050	0
118	20240117	192000	36598380	16050	16050	16050	16050	0
119	20240117	191900	36598380	16050	16050	16050	16050	0
120	20240117	191800	36598380	16050	16050	16050	16050	0
121	20240117	191700	36598380	16050	16050	16050	16050	0
122	20240117	191600	36598380	16050	16050	16050	16050	115
123	20240117	191500	36598380	16050	16050	16050	16050	0
124	20240117	191400	36598380	16050	16050	16050	16050	0
125	20240117	191300	36598380	16050	16050	16050	16050	0
126	20240117	191200	36598380	16050	16050	16050	16050	0
127	20240117	191100	36598380	16050	16050	16050	16050	0
128	20240117	191000	36598380	16050	16050	16050	16050	0
129	20240117	190900	36598380	16050	16050	16050	16050	0
130	20240117	190800	36598380	16050	16050	16050	16050	0
131	20240117	190700	36598380	16050	16050	16050	16050	0
132	20240117	190600	36598380	16050	16050	16050	16050	0
133	20240117	190500	36598380	16050	16050	16050	16050	0
134	20240117	190400	36598380	16050	16050	16050	16050	0
135	20240117	190300	36598380	16050	16050	16050	16050	0
136	20240117	190200	36598380	16050	16050	16050	16050	0
137	20240117	190100	36598380	16050	16050	16050	16050	0
138	20240117	190000	36598380	16050	16050	16050	16050	0
139	20240117	185900	36598380	16050	16050	16050	16050	0
140	20240117	185800	36598380	16050	16050	16050	16050	0
141	20240117	185700	36598380	16050	16050	16050	16050	0
142	20240117	185600	36598380	16050	16050	16050	16050	0
143	20240117	185500	36598380	16050	16050	16050	16050	0
144	20240117	185400	36598380	16050	16050	16050	16050	0
145	20240117	185300	36598380	16050	16050	16050	16050	0
146	20240117	185200	36598380	16050	16050	16050	16050	0
147	20240117	185100	36598380	16050	16050	16050	16050	0
148	20240117	185000	36598380	16050	16050	16050	16050	0
149	20240117	184900	36598380	16050	16050	16050	16050	0
150	20240117	184800	36598380	16050	16050	16050	16050	0
151	20240117	184700	36598380	16050	16050	16050	16050	0
152	20240117	184600	36598380	16050	16050	16050	16050	115
153	20240117	184500	36598380	16050	16050	16050	16050	0
154	20240117	184400	36598380	16050	16050	16050	16050	0
155	20240117	184300	36598380	16050	16050	16050	16050	0
156	20240117	184200	36598380	16050	16050	16050	16050	0
157	20240117	184100	36598380	16050	16050	16050	16050	0
158	20240117	184000	36598380	16050	16050	16050	16050	0
159	20240117	183900	36598380	16050	16050	16050	16050	0
160	20240117	183800	36598380	16050	16050	16050	16050	0
161	20240117	183700	36598380	16050	16050	16050	16050	0
162	20240117	183600	36598380	16050	16050	16050	16050	0
163	20240117	183500	36598380	16050	16050	16050	16050	0
164	20240117	183400	36598380	16050	16050	16050	16050	0
165	20240117	183300	36598380	16050	16050	16050	16050	0
166	20240117	183200	36598380	16050	16050	16050	16050	0
167	20240117	183100	36598380	16050	16050	16050	16050	0
168	20240117	183000	36598380	16050	16050	16050	16050	0
169	20240117	182900	36598380	16050	16050	16050	16050	0
170	20240117	182800	36598380	16050	16050	16050	16050	0
171	20240117	182700	36598380	16050	16050	16050	16050	0
172	20240117	182600	36598380	16050	16050	16050	16050	0
173	20240117	182500	36598380	16050	16050	16050	16050	0
174	20240117	182400	36598380	16050	16050	16050	16050	0
175	20240117	182300	36598380	16050	16050	16050	16050	0
176	20240117	182200	36598380	16050	16050	16050	16050	0
177	20240117	182100	36598380	16050	16050	16050	16050	0
178	20240117	182000	36598380	16050	16050	16050	16050	0
179	20240117	181900	36598380	16050	16050	16050	16050	0
180	20240117	181800	36598380	16050	16050	16050	16050	0
181	20240117	181700	36598380	16050	16050	16050	16050	0
182	20240117	181600	36598380	16050	16050	16050	16050	115
183	20240117	181500	36598380	16050	16050	16050	16050	0
184	20240117	181400	36598380	16050	16050	16050	16050	0
185	20240117	181300	36598380	16050	16050	16050	16050	0
186	20240117	181200	36598380	16050	16050	16050	16050	0
187	20240117	181100	36598380	16050	16050	16050	16050	0
188	20240117	181000	36598380	16050	16050	16050	16050	0
189	20240117	180900	36598380	16050	16050	16050	16050	0
190	20240117	180800	36598380	16050	16050	16050	16050	0
191	20240117	180700	36598380	16050	16050	16050	16050	0
192	20240117	180600	36598380	16050	16050	16050	16050	0
193	20240117	180500	36598380	16050	16050	16050	16050	0
194	20240117	180400	36598380	16050	16050	16050	16050	0
195	20240117	180300	36598380	16050	16050	16050	16050	0
196	20240117	180200	36598380	16050	16050	16050	16050	0
197	20240117	180100	36598380	16050	16050	16050	16050	0
198	20240117	180000	36598380	16050	16050	16050	16050	0
199	20240117	175900	36598380	16050	16050	16050	16050	0
200	20240117	175800	36598380	16050	16050	16050	16050	0
201	20240117	175700	36598380	16050	16050	16050	16050	0
202	20240117	175600	36598380	16050	16050	16050	16050	0
203	20240117	175500	36598380	16050	16050	16050	16050	0
204	20240117	175400	36598380	16050	16050	16050	16050	0
205	20240117	175300	36598380	16050	16050	16050	16050	0
206	20240117	175200	36598380	16050	16050	16050	16050	0
207	20240117	175100	36598380	16050	16050	16050	16050	0
208	20240117	175000	36598380	16050	16050	16050	16050	0
209	20240117	174900	36598380	16050	16050	16050	16050	0
210	20240117	174800	36598380	16050	16050	16050	16050	0
211	20240117	174700	36598380	16050	16050	16050	16050	0
212	20240117	174600	36598380	16050	16050	16050	16050	115
213	20240117	174500	36598380	16050	16050	16050	16050	0
214	20240117	174400	36598380	16050	16050	16050	16050	0
215	20240117	174300	36598380	16050	16050	16050	16050	0
216	20240117	174200	36598380	16050	16050	16050	16050	0
217	20240117	174100	36598380	16050	16050	16050	16050	0
218	20240117	174000	36598380	16050	16050	16050	16050	0
219	20240117	173900	36598380	16050	16050	16050	16050	0
220	20240117	173800	36598380	16050	16050	16050	16050	0
221	20240117	173700	36598380	16050	16050	16050	16050	0
222	20240117	173600	36598380	16050	16050	16050	16050	0
223	20240117	173500	36598380	16050	16050	16050	16050	0
224	20240117	173400	36598380	16050	16050	16050	16050	0
225	20240117	173300	36598380	16050	16050	16050	16050	0
226	20240117	173200	36598380	16050	16050	16050	16050	0
227	20240117	173100	36598380	16050	16050	16050	16050	0
228	20240117	173000	36598380	16050	16050	16050	16050	0
229	20240117	172900	36598380	16050	16050	16050	16050	0
230	20240117	172800	36598380	16050	16050	16050	16050	0
231	20240117	172700	36598380	16050	16050	16050	16050	0
232	20240117	172600	36598380	16050	16050	16050	16050	0
233	20240117	172500	36598380	16050	16050	16050	16050	0
234	20240117	172400	36598380	16050	16050	16050	16050	0
235	20240117	172300	36598380	16050	16050	16050	16050	0
236	20240117	172200	36598380	16050	16050	16050	16050	0
237	20240117	172100	36598380	16050	16050	16050	16050	0
238	20240117	172000	36598380	16050	16050	16050	16050	0
239	20240117	171900	36598380	16050	16050	16050	16050	0
240	20240117	171800	36598380	16050	16050	16050	16050	0
241	20240117	171700	36598380	16050	16050	16050	16050	0
242	20240117	171600	36598380	16050	16050	16050	16050	115
243	20240117	171500	36598380	16050	16050	16050	16050	0
244	20240117	171400	36598380	16050	16050	16050	16050	0
245	20240117	171300	36598380	16050	16050	16050	16050	0
246	20240117	171200	36598380	16050	16050	16050	16050	0
247	20240117	171100	36598380	16050	16050	16050	16050	0
248	20240117	171000	36598380	16050	16050	16050	16050	0
249	20240117	170900	36598380	16050	16050	16050	16050	0
250	20240117	170800	36598380	16050	16050	16050	16050	0
251	20240117	170700	36598380	16050	16050	16050	16050	0
252	20240117	170600	36598380	16050	16050	16050	16050	0
253	20240117	170500	36598380	16050	16050	16050	16050	0
254	20240117	170400	36598380	16050	16050	16050	16050	0
255	20240117	170300	36598380	16050	16050	16050	16050	0
256	20240117	170200	36598380	16050	16050	16050	16050	0
257	20240117	170100	36598380	16050	16050	16050	16050	0
258	20240117	170000	36598380	16050	16050	16050	16050	0
259	20240117	165900	36598380	16050	16050	16050	16050	0
260	20240117	165800	36598380	16050	16050	16050	16050	0
261	20240117	165700	36598380	16050	16050	16050	16050	0
262	20240117	165600	36598380	16050	16050	16050	16050	0
263	20240117	165500	36598380	16050	16050	16050	16050	0
264	20240117	165400	36598380	16050	16050	16050	16050	0
265	20240117	165300	36598380	16050	16050	16050	16050	0
266	20240117	165200	36598380	16050	16050	16050	16050	0
267	20240117	165100	36598380	16050	16050	16050	16050	0
268	20240117	165000	36598380	16050	16050	16050	16050	0
269	20240117	164900	36598380	16050	16050	16050	16050	0
270	20240117	164800	36598380	16050	16050	16050	16050	0
271	20240117	164700	36598380	16050	16050	16050	16050	0
272	20240117	164600	36598380	16050	16050	16050	16050	115
273	20240117	164500	36598380	16050	16050	16050	16050	0
274	20240117	164400	36598380	16050	16050	16050	16050	0
275	20240117	164300	36598380	16050	16050	16050	16050	0
276	20240117	164200	36598380	16050	16050	16050	16050	0
277	20240117	164100	36598380	16050	16050	16050	16050	0
278	20240117	164000	36598380	16050	16050	16050	16050	0
279	20240117	163900	36598380	16050	16050	16050	16050	0
280	20240117	163800	36598380	16050	16050	16050	16050	0
281	20240117	163700	36598380	16050	16050	16050	16050	0
282	20240117	163600	36598380	16050	16050	16050	16050	0
283	20240117	163500	36598380	16050	16050	16050	16050	0
284	20240117	163400	36598380	16050	16050	16050	16050	0
285	20240117	163300	36598380	16050	16050	16050	16050	0
286	20240117	163200	36598380	16050	16050	16050	16050	0
287	20240117	163100	36598380	16050	16050	16050	16050	0
288	20240117	163000	36598380	16050	16050	16050	16050	0
289	20240117	162900	36598380	16050	16050	16050	16050	0
290	20240117	162800	36598380	16050	16050	16050	16050	0
291	20240117	162700	36598380	16050	16050	16050	16050	0
292	20240117	162600	36598380	16050	16050	16050	16050	0
293	20240117	162500	36598380	16050	16050	16050	16050	0
294	20240117	162400	36598380	16050	16050	16050	16050	0
295	20240117	162300	36598380	16050	16050	16050	16050	0
296	20240117	162200	36598380	16050	16050	16050	16050	0
297	20240117	162100	36598380	16050	16050	16050	16050	0
298	20240117	162000	36598380	16050	16050	16050	16050	0
299	20240117	161900	36598380	16050	16050	16050	16050	0
300	20240117	161800	36598380	16050	16050	16050	16050	0
301	20240117	161700	36598380	16050	16050	16050	16050	0
302	20240117	161600	36598380	16050	16050	16050	16050	115
303	20240117	161500	36598380	16050	16050	16050	16050	0
304	20240117	161400	36598380	16050	16050	16050	16050	0
305	20240117	161300	36598380	16050	16050	16050	16050	0
306	20240117	161200	36598380	16050	16050	16050	16050	0
307	20240117	161100	36598380	16050	16050	16050	16050	0
308	20240117	161000	36598380	16050	16050	16050	16050	0
309	20240117	160900	36598380	16050	16050	16050	16050	0
310	20240117	160800	36598380	16050	16050	16050	16050	0
311	20240117	160700	36598380	16050	16050	16050	16050	0
312	20240117	160600	36598380	16050	16050	16050	16050	0
313	20240117	160500	36598380	16050	16050	16050	16050	0
314	20240117	160400	36598380	16050	16050	16050	16050	0
315	20240117	160300	36598380	16050	16050	16050	16050	0
316	20240117	160200	36598380	16050	16050	16050	16050	0
317	20240117	160100	36598380	16050	16050	16050	16050	0
318	20240117	160000	36598380	16050	16050	16050	16050	0
319	20240117	155900	36598380	16050	16050	16050	16050	0
320	20240117	155800	36598380	16050	16050	16050	16050	0
321	20240117	155700	36598380	16050	16050	16050	16050	0
322	20240117	155600	36598380	16050	16050	16050	16050	0
323	20240117	155500	36598380	16050	16050	16050	16050	0
324	20240117	155400	36598380	16050	16050	16050	16050	0
325	20240117	155300	36598380	16050	16050	16050	16050	0
326	20240117	155200	36598380	16050	16050	16050	16050	0
327	20240117	155100	36598380	16050	16050	16050	16050	0
328	20240117	155000	36598380	16050	16050	16050	16050	0
329	20240117	154900	36598380	16050	16050	16050	16050	0
330	20240117	154800	36598380	16050	16050	16050	16050	0
331	20240117	154700	36598380	16050	16050	16050	16050	0
332	20240117	154600	36598380	16050	16050	16050	16050	115
333	20240117	154500	36598380	16050	16050	16050	16050	0
334	20240117	154400	36598380	16050	16050	16050	16050	0
335	20240117	154300	36598380	16050	16050	16050	16050	0
336	20240117	154200	36598380	16050	16050	16050	16050	0
337	20240117	154100	36598380	16050	16050	16050	16050	0
338	20240117	154000	36598380	16050	16050	16050	16050	0
339	20240117	153900	36598380	16050	16050	16050	16050	0
340	20240117	153800	36598380	16050	16050	16050	16050	0
341	20240117	153700	36598380	16050	16050	16050	16050	0
342	20240117	153600	36598380	16050	16050	16050	16050	0
343	20240117	153500	36598380	16050	16050	16050	16050	0
344	20240117	153400	36598380	16050	16050	16050	16050	0
345	20240117	153300	36598380	16050	16050	16050	16050	0
346	20240117	153200	36598380	16050	16050	16050	16050	0
347	20240117	153100	36598380	16050	16050	16050	16050	0
348	20240117	153000	36598380	16050	16050	16050	16050	115
349	20240117	152900	34752630	15700	15700	15700	15700	0
350	20240117	152800	34752630	15700	15700	15700	15700	0
351	20240117	152700	34752630	15700	15700	15700	15700	0
352	20240117	152600	34752630	15700	15700	15700	15700	0
353	20240117	152500	34752630	15700	15700	15700	15700	0
354	20240117	152400	34752630	15700	15700	15700	15700	0
355	20240117	152300	34752630	15700	15700	15700	15700	0
356	20240117	152200	34752630	15700	15700	15700	15700	0
357	20240117	152100	34752630	15700	15700	15700	15700	0
358	20240117	152000	34752630	15700	15700	15700	15700	0
359	20240117	151900	34752630	15700	16070	16070	15700	47
360	20240117	151800	34014090	15710	15710	15710	15710	1
361	20240117	151700	33998380	16180	16180	16180	16180	0
362	20240117	151600	33998380	16180	16180	16180	16180	0
363	20240117	151500	33998380	16180	16180	16180	16180	0
364	20240117	151400	33998380	16180	16180	16180	16180	0
365	20240117	151300	33998380	16180	16180	16180	16180	1
366	20240117	151200	33982200	15710	15710	15710	15710	0
367	20240117	151100	33982200	15710	15710	15710	15710	1
368	20240117	151000	33966490	16190	16190	16190	16190	0
369	20240117	150900	33966490	16190	16190	16190	16190	0
370	20240117	150800	33966490	16190	16190	16190	16190	0
371	20240117	150700	33966490	16190	16190	16190	16190	0
372	20240117	150600	33966490	16190	16190	16190	16190	0
373	20240117	150500	33966490	16190	16190	16190	16190	0
374	20240117	150400	33966490	16190	16190	16190	16190	0
375	20240117	150300	33966490	16190	16190	16190	16190	0
376	20240117	150200	33966490	16190	16190	16190	16190	0
377	20240117	150100	33966490	16190	16190	16190	16190	0
378	20240117	150000	33966490	16190	16190	16190	16190	0
379	20240117	145900	33966490	16190	16190	16190	16190	0
380	20240117	145800	33966490	16190	16190	16190	16190	0
381	20240117	145700	33966490	16190	16190	16190	16190	0
382	20240117	145600	33966490	16190	16190	16190	16190	0
383	20240117	145500	33966490	16190	16190	16190	16190	0
384	20240117	145400	33966490	16190	16190	16190	16190	0
385	20240117	145300	33966490	16190	16190	16190	16190	0
386	20240117	145200	33966490	16190	16190	16190	16190	0
387	20240117	145100	33966490	16190	16190	16190	16190	0
388	20240117	145000	33966490	16190	16190	16190	16190	0
389	20240117	144900	33966490	16190	16190	16190	16190	0
390	20240117	144800	33966490	16190	16190	16190	16190	1
391	20240117	144700	33950300	15700	15700	15700	15700	0
392	20240117	144600	33950300	15700	15700	15700	15700	0
393	20240117	144500	33950300	15700	15700	15700	15700	0
394	20240117	144400	33950300	15700	15700	15700	15700	0
395	20240117	144300	33950300	15700	15700	15700	15700	0
396	20240117	144200	33950300	15700	15700	15700	15700	0
397	20240117	144100	33950300	15700	15700	15700	15700	1
398	20240117	144000	33934600	16230	16230	16230	16230	0
399	20240117	143900	33934600	16230	16200	16230	16200	12
400	20240117	143800	33740170	16200	16200	16200	16200	0
401	20240117	143700	33740170	16200	16200	16200	16200	0
402	20240117	143600	33740170	16200	16200	16200	16200	0
403	20240117	143500	33740170	16200	15800	16200	15800	570
404	20240117	143400	24603230	15800	15800	15800	15800	0
405	20240117	143300	24603230	15800	15800	15800	15800	0
406	20240117	143200	24603230	15800	15800	15800	15800	0
407	20240117	143100	24603230	15800	15800	15800	15800	0
408	20240117	143000	24603230	15800	15800	15800	15800	0
409	20240117	142900	24603230	15800	15800	15800	15800	0
410	20240117	142800	24603230	15800	15800	15800	15800	10
411	20240117	142700	24445230	15830	15830	15830	15830	0
412	20240117	142600	24445230	15830	15830	15830	15830	0
413	20240117	142500	24445230	15830	15830	15830	15830	0
414	20240117	142400	24445230	15830	15830	15830	15830	0
415	20240117	142300	24445230	15830	15830	15830	15830	0
416	20240117	142200	24445230	15830	15830	15830	15830	0
417	20240117	142100	24445230	15830	15780	15830	15780	60
418	20240117	142000	23497380	15980	15980	15980	15980	0
419	20240117	141900	23497380	15980	15980	15980	15980	0
420	20240117	141800	23497380	15980	15980	15980	15980	0
421	20240117	141700	23497380	15980	15980	15980	15980	0
422	20240117	141600	23497380	15980	15980	15980	15980	0
423	20240117	141500	23497380	15980	15980	15980	15980	0
424	20240117	141400	23497380	15980	15980	15980	15980	0
425	20240117	141300	23497380	15980	15980	15980	15980	0
426	20240117	141200	23497380	15980	15980	15980	15980	0
427	20240117	141100	23497380	15980	15980	15980	15980	0
428	20240117	141000	23497380	15980	15980	15980	15980	0
429	20240117	140900	23497380	15980	15980	15980	15980	0
430	20240117	140800	23497380	15980	15980	15980	15980	0
431	20240117	140700	23497380	15980	15980	15980	15980	0
432	20240117	140600	23497380	15980	15980	15980	15980	0
433	20240117	140500	23497380	15980	15980	15980	15980	0
434	20240117	140400	23497380	15980	15980	15980	15980	0
435	20240117	140300	23497380	15980	15980	15980	15980	0
436	20240117	140200	23497380	15980	15980	15980	15980	0
437	20240117	140100	23497380	15980	15980	15980	15980	0
438	20240117	140000	23497380	15980	15980	15980	15980	0
439	20240117	135900	23497380	15980	15980	15980	15980	0
440	20240117	135800	23497380	15980	15980	15980	15980	0
441	20240117	135700	23497380	15980	15980	15980	15980	0
442	20240117	135600	23497380	15980	15980	15980	15980	0
443	20240117	135500	23497380	15980	15980	15980	15980	0
444	20240117	135400	23497380	15980	15980	15980	15980	0
445	20240117	135300	23497380	15980	15980	15980	15980	0
446	20240117	135200	23497380	15980	15980	15980	15980	0
447	20240117	135100	23497380	15980	15980	15980	15980	0
448	20240117	135000	23497380	15980	15980	15980	15980	0
449	20240117	134900	23497380	15980	15980	15980	15980	0
450	20240117	134800	23497380	15980	15980	15980	15980	0
451	20240117	134700	23497380	15980	15980	15980	15980	0
452	20240117	134600	23497380	15980	15980	15980	15980	0
453	20240117	134500	23497380	15980	15980	15980	15980	0
454	20240117	134400	23497380	15980	15980	15980	15980	0
455	20240117	134300	23497380	15980	15980	15980	15980	0
456	20240117	134200	23497380	15980	15980	15980	15980	0
457	20240117	134100	23497380	15980	15980	15980	15980	0
458	20240117	134000	23497380	15980	15980	15980	15980	0
459	20240117	133900	23497380	15980	15980	15980	15980	0
460	20240117	133800	23497380	15980	15980	15980	15980	0
461	20240117	133700	23497380	15980	15980	15980	15980	0
462	20240117	133600	23497380	15980	15980	15980	15980	0
463	20240117	133500	23497380	15980	15980	15980	15980	0
464	20240117	133400	23497380	15980	15980	15980	15980	0
465	20240117	133300	23497380	15980	15980	15980	15980	0
466	20240117	133200	23497380	15980	15980	15980	15980	0
467	20240117	133100	23497380	15980	15980	15980	15980	0
468	20240117	133000	23497380	15980	15980	15980	15980	0
469	20240117	132900	23497380	15980	15980	15980	15980	0
470	20240117	132800	23497380	15980	15980	15980	15980	0
471	20240117	132700	23497380	15980	15980	15980	15980	0
472	20240117	132600	23497380	15980	15980	15980	15980	0
473	20240117	132500	23497380	15980	15980	15980	15980	0
474	20240117	132400	23497380	15980	15980	15980	15980	0
475	20240117	132300	23497380	15980	15980	15980	15980	0
476	20240117	132200	23497380	15980	15980	15980	15980	0
477	20240117	132100	23497380	15980	15980	15980	15980	0
478	20240117	132000	23497380	15980	15980	15980	15980	0
479	20240117	131900	23497380	15980	15980	15980	15980	0
480	20240117	131800	23497380	15980	15980	15980	15980	0
481	20240117	131700	23497380	15980	15980	15980	15980	0
482	20240117	131600	23497380	15980	15980	15980	15980	0
483	20240117	131500	23497380	15980	15980	15980	15980	0
484	20240117	131400	23497380	15980	15980	15980	15980	0
485	20240117	131300	23497380	15980	15980	15980	15980	0
486	20240117	131200	23497380	15980	15980	15980	15980	0
487	20240117	131100	23497380	15980	15980	15980	15980	0
488	20240117	131000	23497380	15980	15980	15980	15980	0
489	20240117	130900	23497380	15980	15980	15980	15980	0
490	20240117	130800	23497380	15980	15980	15980	15980	0
491	20240117	130700	23497380	15980	15980	15980	15980	0
492	20240117	130600	23497380	15980	15980	15980	15980	0
493	20240117	130500	23497380	15980	15980	15980	15980	0
494	20240117	130400	23497380	15980	15980	15980	15980	0
495	20240117	130300	23497380	15980	15980	15980	15980	0
496	20240117	130200	23497380	15980	15980	15980	15980	0
497	20240117	130100	23497380	15980	15980	15980	15980	0
498	20240117	130000	23497380	15980	15980	15980	15980	0
499	20240117	125900	23497380	15980	15980	15980	15980	0
500	20240117	125800	23497380	15980	15980	15980	15980	0
501	20240117	125700	23497380	15980	15980	15980	15980	0
502	20240117	125600	23497380	15980	15980	15980	15980	0
503	20240117	125500	23497380	15980	15980	15980	15980	0
504	20240117	125400	23497380	15980	15980	15980	15980	0
505	20240117	125300	23497380	15980	15980	15980	15980	0
506	20240117	125200	23497380	15980	15980	15980	15980	0
507	20240117	125100	23497380	15980	15980	15980	15980	0
508	20240117	125000	23497380	15980	15980	15980	15980	0
509	20240117	124900	23497380	15980	15980	15980	15980	0
510	20240117	124800	23497380	15980	15980	15980	15980	0
511	20240117	124700	23497380	15980	15980	15980	15980	0
512	20240117	124600	23497380	15980	15980	15980	15980	0
513	20240117	124500	23497380	15980	15980	15980	15980	0
514	20240117	124400	23497380	15980	15980	15980	15980	0
515	20240117	124300	23497380	15980	15980	15980	15980	0
516	20240117	124200	23497380	15980	15980	15980	15980	0
517	20240117	124100	23497380	15980	15980	15980	15980	0
518	20240117	124000	23497380	15980	15980	15980	15980	0
519	20240117	123900	23497380	15980	15980	15980	15980	0
520	20240117	123800	23497380	15980	15980	15980	15980	0
521	20240117	123700	23497380	15980	15980	15980	15980	0
522	20240117	123600	23497380	15980	15980	15980	15980	0
523	20240117	123500	23497380	15980	15980	15980	15980	0
524	20240117	123400	23497380	15980	15980	15980	15980	0
525	20240117	123300	23497380	15980	15980	15980	15980	0
526	20240117	123200	23497380	15980	15980	15980	15980	0
527	20240117	123100	23497380	15980	15980	15980	15980	0
528	20240117	123000	23497380	15980	15980	15980	15980	0
529	20240117	122900	23497380	15980	15980	15980	15980	0
530	20240117	122800	23497380	15980	15980	15980	15980	0
531	20240117	122700	23497380	15980	15980	15980	15980	0
532	20240117	122600	23497380	15980	15980	15980	15980	0
533	20240117	122500	23497380	15980	15980	15980	15980	0
534	20240117	122400	23497380	15980	15980	15980	15980	0
535	20240117	122300	23497380	15980	15980	15980	15980	0
536	20240117	122200	23497380	15980	15980	15980	15980	0
537	20240117	122100	23497380	15980	15980	15980	15980	0
538	20240117	122000	23497380	15980	15980	15980	15980	0
539	20240117	121900	23497380	15980	15980	15980	15980	0
540	20240117	121800	23497380	15980	15980	15980	15980	0
541	20240117	121700	23497380	15980	15980	15980	15980	0
542	20240117	121600	23497380	15980	15980	15980	15980	0
543	20240117	121500	23497380	15980	15980	15980	15980	0
544	20240117	121400	23497380	15980	15980	15980	15980	0
545	20240117	121300	23497380	15980	15980	15980	15980	0
546	20240117	121200	23497380	15980	15980	15980	15980	0
547	20240117	121100	23497380	15980	15980	15980	15980	0
548	20240117	121000	23497380	15980	15980	15980	15980	0
549	20240117	120900	23497380	15980	15980	15980	15980	0
550	20240117	120800	23497380	15980	15980	15980	15980	0
551	20240117	120700	23497380	15980	15980	15980	15980	0
552	20240117	120600	23497380	15980	15980	15980	15980	0
553	20240117	120500	23497380	15980	15980	15980	15980	0
554	20240117	120400	23497380	15980	15980	15980	15980	0
555	20240117	120300	23497380	15980	15980	15980	15980	0
556	20240117	120200	23497380	15980	15980	15980	15980	0
557	20240117	120100	23497380	15980	15980	15980	15980	0
558	20240117	120000	23497380	15980	15980	15980	15980	0
559	20240117	115900	23497380	15980	15980	15980	15980	0
560	20240117	115800	23497380	15980	15980	15980	15980	0
561	20240117	115700	23497380	15980	15980	15980	15980	0
562	20240117	115600	23497380	15980	15980	15980	15980	0
563	20240117	115500	23497380	15980	15980	15980	15980	0
564	20240117	115400	23497380	15980	15980	15980	15980	0
565	20240117	115300	23497380	15980	15980	15980	15980	0
566	20240117	115200	23497380	15980	15980	15980	15980	0
567	20240117	115100	23497380	15980	15980	15980	15980	0
568	20240117	115000	23497380	15980	15980	15980	15980	0
569	20240117	114900	23497380	15980	15980	15980	15980	0
570	20240117	114800	23497380	15980	15980	15980	15980	0
571	20240117	114700	23497380	15980	15980	15980	15980	1
572	20240117	114600	23481400	16030	16030	16030	16030	0
573	20240117	114500	23481400	16030	16030	16030	16030	0
574	20240117	114400	23481400	16030	16030	16030	16030	1
575	20240117	114300	23465370	16050	15570	16050	15570	117
576	20240117	114200	21642070	15570	15390	15570	15390	51
577	20240117	114100	20857000	15350	15350	15350	15350	200
578	20240117	114000	17787000	15720	15720	15720	15720	0
579	20240117	113900	17787000	15720	15720	15720	15720	1
580	20240117	113800	17771280	15300	15300	15300	15300	0
581	20240117	113700	17771280	15300	15300	15300	15300	1
582	20240117	113600	17755980	15790	15790	15790	15790	1
583	20240117	113500	17740190	16060	16060	16060	16060	0
584	20240117	113400	17740190	16060	16060	16060	16060	0
585	20240117	113300	17740190	16060	16060	16060	16060	0
586	20240117	113200	17740190	16060	16060	16060	16060	0
587	20240117	113100	17740190	16060	16060	16060	16060	0
588	20240117	113000	17740190	16060	16060	16060	16060	0
589	20240117	112900	17740190	16060	16060	16060	16060	0
590	20240117	112800	17740190	16060	16060	16060	16060	0
591	20240117	112700	17740190	16060	15200	16060	15200	2
592	20240117	112600	17708930	15200	15210	15210	15200	100
593	20240117	112500	16187940	15500	15520	15520	15500	151
594	20240117	112400	13846040	15600	15660	15660	15600	148
595	20240117	112300	11535160	16100	16100	16100	16100	0
596	20240117	112200	11535160	16100	16100	16100	16100	0
597	20240117	112100	11535160	16100	16100	16100	16100	0
598	20240117	112000	11535160	16100	16100	16100	16100	0
599	20240117	111900	11535160	16100	16100	16100	16100	0
600	20240117	111800	11535160	16100	16100	16100	16100	0
601	20240117	111700	11535160	16100	16100	16100	16100	0
602	20240117	111600	11535160	16100	16100	16100	16100	0
603	20240117	111500	11535160	16100	16100	16100	16100	0
604	20240117	111400	11535160	16100	16100	16100	16100	0
605	20240117	111300	11535160	16100	15700	16100	15660	101
606	20240117	111200	9952390	16130	16130	16130	16130	0
607	20240117	111100	9952390	16130	16130	16130	16130	0
608	20240117	111000	9952390	16130	16130	16130	16130	0
609	20240117	110900	9952390	16130	16130	16130	16130	0
610	20240117	110800	9952390	16130	16130	16130	16130	0
611	20240117	110700	9952390	16130	16130	16130	16130	0
612	20240117	110600	9952390	16130	16130	16130	16130	0
613	20240117	110500	9952390	16130	16130	16130	16130	0
614	20240117	110400	9952390	16130	16130	16130	16130	0
615	20240117	110300	9952390	16130	16130	16130	16130	0
616	20240117	110200	9952390	16130	16130	16130	16130	0
617	20240117	110100	9952390	16130	16130	16130	16130	0
618	20240117	110000	9952390	16130	16130	16130	16130	0
619	20240117	105900	9952390	16130	16130	16130	16130	0
620	20240117	105800	9952390	16130	16130	16130	16130	0
621	20240117	105700	9952390	16130	16130	16130	16130	0
622	20240117	105600	9952390	16130	16130	16130	16130	0
623	20240117	105500	9952390	16130	16130	16130	16130	0
624	20240117	105400	9952390	16130	16130	16130	16130	0
625	20240117	105300	9952390	16130	16130	16130	16130	0
626	20240117	105200	9952390	16130	16130	16130	16130	0
627	20240117	105100	9952390	16130	16130	16130	16130	0
628	20240117	105000	9952390	16130	16130	16130	16130	0
629	20240117	104900	9952390	16130	16130	16130	16130	0
630	20240117	104800	9952390	16130	16130	16130	16130	0
631	20240117	104700	9952390	16130	16130	16130	16130	0
632	20240117	104600	9952390	16130	16130	16130	16130	0
633	20240117	104500	9952390	16130	16130	16130	16130	0
634	20240117	104400	9952390	16130	16130	16130	16130	0
635	20240117	104300	9952390	16130	16130	16130	16130	0
636	20240117	104200	9952390	16130	16130	16130	16130	0
637	20240117	104100	9952390	16130	16130	16130	16130	0
638	20240117	104000	9952390	16130	16110	16130	16110	53
639	20240117	103900	9098260	15670	15670	15670	15670	82
640	20240117	103800	7813320	16120	15690	16120	15670	38
641	20240117	103700	7216320	15700	15700	15700	15700	0
642	20240117	103600	7216320	15700	15730	15730	15700	82
643	20240117	103500	5927860	16130	16130	16130	16130	0
644	20240117	103400	5927860	16130	16130	16130	16130	0
645	20240117	103300	5927860	16130	16130	16130	16130	0
646	20240117	103200	5927860	16130	16130	16130	16130	0
647	20240117	103100	5927860	16130	16130	16130	16130	0
648	20240117	103000	5927860	16130	16130	16130	16130	0
649	20240117	102900	5927860	16130	16130	16130	16130	0
650	20240117	102800	5927860	16130	16130	16130	16130	0
651	20240117	102700	5927860	16130	16130	16130	16130	0
652	20240117	102600	5927860	16130	16130	16130	16130	0
653	20240117	102500	5927860	16130	16130	16130	16130	0
654	20240117	102400	5927860	16130	16130	16130	16130	0
655	20240117	102300	5927860	16130	16130	16130	16130	0
656	20240117	102200	5927860	16130	16130	16130	16130	0
657	20240117	102100	5927860	16130	16130	16130	16130	0
658	20240117	102000	5927860	16130	16130	16130	16130	0
659	20240117	101900	5927860	16130	16130	16130	16130	0
660	20240117	101800	5927860	16130	16130	16130	16130	1
661	20240117	101700	5911730	15730	15740	15740	15730	40
662	20240117	101600	5282310	15740	15740	15740	15740	0
663	20240117	101500	5282310	15740	15740	15740	15740	0
664	20240117	101400	5282310	15740	15740	15740	15740	0
665	20240117	101300	5282310	15740	15740	15740	15740	0
666	20240117	101200	5282310	15740	15740	15740	15740	0
667	20240117	101100	5282310	15740	15800	15800	15740	100
668	20240117	101000	3707240	16170	16170	16170	16170	0
669	20240117	100900	3707240	16170	16170	16170	16170	0
670	20240117	100800	3707240	16170	16170	16170	16170	0
671	20240117	100700	3707240	16170	16170	16170	16170	0
672	20240117	100600	3707240	16170	16170	16170	16170	0
673	20240117	100500	3707240	16170	16170	16170	16170	0
674	20240117	100400	3707240	16170	16170	16170	16170	0
675	20240117	100300	3707240	16170	16170	16170	16170	0
676	20240117	100200	3707240	16170	16170	16170	16170	0
677	20240117	100100	3707240	16170	16170	16170	16170	0
678	20240117	100000	3707240	16170	16170	16170	16170	0
679	20240117	095900	3707240	16170	16170	16170	16170	0
680	20240117	095800	3707240	16170	16170	16170	16170	0
681	20240117	095700	3707240	16170	16170	16170	16170	0
682	20240117	095600	3707240	16170	16170	16170	16170	0
683	20240117	095500	3707240	16170	16170	16170	16170	0
684	20240117	095400	3707240	16170	16170	16170	16170	0
685	20240117	095300	3707240	16170	16170	16170	16170	0
686	20240117	095200	3707240	16170	16170	16170	16170	0
687	20240117	095100	3707240	16170	16170	16170	16170	0
688	20240117	095000	3707240	16170	16170	16170	16170	0
689	20240117	094900	3707240	16170	16170	16170	16170	0
690	20240117	094800	3707240	16170	16170	16170	16170	0
691	20240117	094700	3707240	16170	16170	16170	16170	0
692	20240117	094600	3707240	16170	16170	16170	16170	0
693	20240117	094500	3707240	16170	16170	16170	16170	0
694	20240117	094400	3707240	16170	16150	16170	16150	21
695	20240117	094300	3368070	16170	16170	16170	16170	0
696	20240117	094200	3368070	16170	16170	16170	16170	0
697	20240117	094100	3368070	16170	16170	16170	16170	0
698	20240117	094000	3368070	16170	16170	16170	16170	0
699	20240117	093900	3368070	16170	16170	16170	16170	0
700	20240117	093800	3368070	16170	16170	16170	16170	0
701	20240117	093700	3368070	16170	16170	16170	16170	0
702	20240117	093600	3368070	16170	16170	16170	16170	0
703	20240117	093500	3368070	16170	16170	16170	16170	0
704	20240117	093400	3368070	16170	16170	16170	16170	0
705	20240117	093300	3368070	16170	16170	16170	16170	0
706	20240117	093200	3368070	16170	16170	16170	16170	0
707	20240117	093100	3368070	16170	16170	16170	16170	0
708	20240117	093000	3368070	16170	16170	16170	16170	0
709	20240117	092900	3368070	16170	16170	16170	16170	0
710	20240117	092800	3368070	16170	16170	16170	16170	0
711	20240117	092700	3368070	16170	16170	16170	16170	1
712	20240117	092600	3351900	16230	16230	16230	16230	0
713	20240117	092500	3351900	16230	16230	16230	16230	0
714	20240117	092400	3351900	16230	16230	16230	16230	0
715	20240117	092300	3351900	16230	16230	16230	16230	0
716	20240117	092200	3351900	16230	16230	16230	16230	0
717	20240117	092100	3351900	16230	16230	16230	16230	0
718	20240117	092000	3351900	16230	16230	16230	16230	0
719	20240117	091900	3351900	16230	16230	16230	16230	0
720	20240117	091800	3351900	16230	16230	16230	16230	0
721	20240117	091700	3351900	16230	16230	16230	16230	0
722	20240117	091600	3351900	16230	16230	16230	16230	0
723	20240117	091500	3351900	16230	16230	16230	16230	0
724	20240117	091400	3351900	16230	16230	16230	16230	10
725	20240117	091300	3189600	16260	16260	16260	16260	0
726	20240117	091200	3189600	16260	15720	16260	15710	51
727	20240117	091100	2387640	15700	15700	15700	15700	50
728	20240117	091000	1602640	15700	15700	15700	15700	0
729	20240117	090900	1602640	15700	15700	15700	15700	0
730	20240117	090800	1602640	15700	15700	15700	15700	0
731	20240117	090700	1602640	15700	16280	16280	15700	51
732	20240117	090600	801360	15700	15700	15700	15700	0
733	20240117	090500	801360	15700	15700	15700	15700	0
734	20240117	090400	801360	15700	15700	15700	15700	50
735	20240117	090300	16360	16360	16360	16360	16360	0
736	20240117	090200	16360	16360	16360	16360	16360	0
737	20240117	090100	16360	16360	16360	16360	16360	0
738	20240117	090000	16360	16360	16360	16360	16360	1