KissMeData/009300/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	185300	312015930	16610	16610	16610	16610	756
3	20240111	185200	312015930	16610	16610	16610	16610	0
4	20240111	185100	312015930	16610	16610	16610	16610	0
5	20240111	185000	312015930	16610	16610	16610	16610	0
6	20240111	184900	312015930	16610	16610	16610	16610	0
7	20240111	184800	312015930	16610	16610	16610	16610	0
8	20240111	184700	312015930	16610	16610	16610	16610	0
9	20240111	184600	312015930	16610	16610	16610	16610	0
10	20240111	184500	312015930	16610	16610	16610	16610	0
11	20240111	184400	312015930	16610	16610	16610	16610	0
12	20240111	184300	312015930	16610	16610	16610	16610	0
13	20240111	184200	312015930	16610	16610	16610	16610	0
14	20240111	184100	312015930	16610	16610	16610	16610	0
15	20240111	184000	312015930	16610	16610	16610	16610	0
16	20240111	183900	312015930	16610	16610	16610	16610	0
17	20240111	183800	312015930	16610	16610	16610	16610	0
18	20240111	183700	312015930	16610	16610	16610	16610	0
19	20240111	183600	312015930	16610	16610	16610	16610	0
20	20240111	183500	312015930	16610	16610	16610	16610	0
21	20240111	183400	312015930	16610	16610	16610	16610	0
22	20240111	183300	312015930	16610	16610	16610	16610	0
23	20240111	183200	312015930	16610	16610	16610	16610	0
24	20240111	183100	312015930	16610	16610	16610	16610	0
25	20240111	183000	312015930	16610	16610	16610	16610	0
26	20240111	182900	312015930	16610	16610	16610	16610	0
27	20240111	182800	312015930	16610	16610	16610	16610	0
28	20240111	182700	312015930	16610	16610	16610	16610	0
29	20240111	182600	312015930	16610	16610	16610	16610	0
30	20240111	182500	312015930	16610	16610	16610	16610	0
31	20240111	182400	312015930	16610	16610	16610	16610	0
32	20240111	182300	312015930	16610	16610	16610	16610	756
33	20240111	182200	312015930	16610	16610	16610	16610	0
34	20240111	182100	312015930	16610	16610	16610	16610	0
35	20240111	182000	312015930	16610	16610	16610	16610	0
36	20240111	181900	312015930	16610	16610	16610	16610	0
37	20240111	181800	312015930	16610	16610	16610	16610	0
38	20240111	181700	312015930	16610	16610	16610	16610	0
39	20240111	181600	312015930	16610	16610	16610	16610	0
40	20240111	181500	312015930	16610	16610	16610	16610	0
41	20240111	181400	312015930	16610	16610	16610	16610	0
42	20240111	181300	312015930	16610	16610	16610	16610	0
43	20240111	181200	312015930	16610	16610	16610	16610	0
44	20240111	181100	312015930	16610	16610	16610	16610	0
45	20240111	181000	312015930	16610	16610	16610	16610	0
46	20240111	180900	312015930	16610	16610	16610	16610	0
47	20240111	180800	312015930	16610	16610	16610	16610	0
48	20240111	180700	312015930	16610	16610	16610	16610	0
49	20240111	180600	312015930	16610	16610	16610	16610	0
50	20240111	180500	312015930	16610	16610	16610	16610	0
51	20240111	180400	312015930	16610	16610	16610	16610	0
52	20240111	180300	312015930	16610	16610	16610	16610	0
53	20240111	180200	312015930	16610	16610	16610	16610	0
54	20240111	180100	312015930	16610	16610	16610	16610	0
55	20240111	180000	312015930	16610	16610	16610	16610	0
56	20240111	175900	312015930	16610	16610	16610	16610	0
57	20240111	175800	312015930	16610	16610	16610	16610	0
58	20240111	175700	312015930	16610	16610	16610	16610	0
59	20240111	175600	312015930	16610	16610	16610	16610	0
60	20240111	175500	312015930	16610	16610	16610	16610	0
61	20240111	175400	312015930	16610	16610	16610	16610	0
62	20240111	175300	312015930	16610	16610	16610	16610	756
63	20240111	175200	312015930	16610	16610	16610	16610	0
64	20240111	175100	312015930	16610	16610	16610	16610	0
65	20240111	175000	312015930	16610	16610	16610	16610	0
66	20240111	174900	312015930	16610	16610	16610	16610	0
67	20240111	174800	312015930	16610	16610	16610	16610	0
68	20240111	174700	312015930	16610	16610	16610	16610	0
69	20240111	174600	312015930	16610	16610	16610	16610	0
70	20240111	174500	312015930	16610	16610	16610	16610	0
71	20240111	174400	312015930	16610	16610	16610	16610	0
72	20240111	174300	312015930	16610	16610	16610	16610	0
73	20240111	174200	312015930	16610	16610	16610	16610	0
74	20240111	174100	312015930	16610	16610	16610	16610	0
75	20240111	174000	312015930	16610	16610	16610	16610	0
76	20240111	173900	312015930	16610	16610	16610	16610	0
77	20240111	173800	312015930	16610	16610	16610	16610	0
78	20240111	173700	312015930	16610	16610	16610	16610	0
79	20240111	173600	312015930	16610	16610	16610	16610	0
80	20240111	173500	312015930	16610	16610	16610	16610	0
81	20240111	173400	312015930	16610	16610	16610	16610	0
82	20240111	173300	312015930	16610	16610	16610	16610	0
83	20240111	173200	312015930	16610	16610	16610	16610	0
84	20240111	173100	312015930	16610	16610	16610	16610	0
85	20240111	173000	312015930	16610	16610	16610	16610	0
86	20240111	172900	312015930	16610	16610	16610	16610	0
87	20240111	172800	312015930	16610	16610	16610	16610	0
88	20240111	172700	312015930	16610	16610	16610	16610	0
89	20240111	172600	312015930	16610	16610	16610	16610	0
90	20240111	172500	312015930	16610	16610	16610	16610	0
91	20240111	172400	312015930	16610	16610	16610	16610	0
92	20240111	172300	312015930	16610	16610	16610	16610	756
93	20240111	172200	312015930	16610	16610	16610	16610	0
94	20240111	172100	312015930	16610	16610	16610	16610	0
95	20240111	172000	312015930	16610	16610	16610	16610	0
96	20240111	171900	312015930	16610	16610	16610	16610	0
97	20240111	171800	312015930	16610	16610	16610	16610	0
98	20240111	171700	312015930	16610	16610	16610	16610	0
99	20240111	171600	312015930	16610	16610	16610	16610	0
100	20240111	171500	312015930	16610	16610	16610	16610	0
101	20240111	171400	312015930	16610	16610	16610	16610	0
102	20240111	171300	312015930	16610	16610	16610	16610	0
103	20240111	171200	312015930	16610	16610	16610	16610	0
104	20240111	171100	312015930	16610	16610	16610	16610	0
105	20240111	171000	312015930	16610	16610	16610	16610	0
106	20240111	170900	312015930	16610	16610	16610	16610	0
107	20240111	170800	312015930	16610	16610	16610	16610	0
108	20240111	170700	312015930	16610	16610	16610	16610	0
109	20240111	170600	312015930	16610	16610	16610	16610	0
110	20240111	170500	312015930	16610	16610	16610	16610	0
111	20240111	170400	312015930	16610	16610	16610	16610	0
112	20240111	170300	312015930	16610	16610	16610	16610	0
113	20240111	170200	312015930	16610	16610	16610	16610	0
114	20240111	170100	312015930	16610	16610	16610	16610	0
115	20240111	170000	312015930	16610	16610	16610	16610	0
116	20240111	165900	312015930	16610	16610	16610	16610	0
117	20240111	165800	312015930	16610	16610	16610	16610	0
118	20240111	165700	312015930	16610	16610	16610	16610	0
119	20240111	165600	312015930	16610	16610	16610	16610	0
120	20240111	165500	312015930	16610	16610	16610	16610	0
121	20240111	165400	312015930	16610	16610	16610	16610	0
122	20240111	165300	312015930	16610	16610	16610	16610	756
123	20240111	165200	312015930	16610	16610	16610	16610	0
124	20240111	165100	312015930	16610	16610	16610	16610	0
125	20240111	165000	312015930	16610	16610	16610	16610	0
126	20240111	164900	312015930	16610	16610	16610	16610	0
127	20240111	164800	312015930	16610	16610	16610	16610	0
128	20240111	164700	312015930	16610	16610	16610	16610	0
129	20240111	164600	312015930	16610	16610	16610	16610	0
130	20240111	164500	312015930	16610	16610	16610	16610	0
131	20240111	164400	312015930	16610	16610	16610	16610	0
132	20240111	164300	312015930	16610	16610	16610	16610	0
133	20240111	164200	312015930	16610	16610	16610	16610	0
134	20240111	164100	312015930	16610	16610	16610	16610	0
135	20240111	164000	312015930	16610	16610	16610	16610	0
136	20240111	163900	312015930	16610	16610	16610	16610	0
137	20240111	163800	312015930	16610	16610	16610	16610	0
138	20240111	163700	312015930	16610	16610	16610	16610	0
139	20240111	163600	312015930	16610	16610	16610	16610	0
140	20240111	163500	312015930	16610	16610	16610	16610	0
141	20240111	163400	312015930	16610	16610	16610	16610	0
142	20240111	163300	312015930	16610	16610	16610	16610	0
143	20240111	163200	312015930	16610	16610	16610	16610	0
144	20240111	163100	312015930	16610	16610	16610	16610	0
145	20240111	163000	312015930	16610	16610	16610	16610	0
146	20240111	162900	312015930	16610	16610	16610	16610	0
147	20240111	162800	312015930	16610	16610	16610	16610	0
148	20240111	162700	312015930	16610	16610	16610	16610	0
149	20240111	162600	312015930	16610	16610	16610	16610	0
150	20240111	162500	312015930	16610	16610	16610	16610	0
151	20240111	162400	312015930	16610	16610	16610	16610	0
152	20240111	162300	312015930	16610	16610	16610	16610	756
153	20240111	162200	312015930	16610	16610	16610	16610	0
154	20240111	162100	312015930	16610	16610	16610	16610	0
155	20240111	162000	312015930	16610	16610	16610	16610	0
156	20240111	161900	312015930	16610	16610	16610	16610	0
157	20240111	161800	312015930	16610	16610	16610	16610	0
158	20240111	161700	312015930	16610	16610	16610	16610	0
159	20240111	161600	312015930	16610	16610	16610	16610	0
160	20240111	161500	312015930	16610	16610	16610	16610	0
161	20240111	161400	312015930	16610	16610	16610	16610	0
162	20240111	161300	312015930	16610	16610	16610	16610	0
163	20240111	161200	312015930	16610	16610	16610	16610	0
164	20240111	161100	312015930	16610	16610	16610	16610	0
165	20240111	161000	312015930	16610	16610	16610	16610	0
166	20240111	160900	312015930	16610	16610	16610	16610	0
167	20240111	160800	312015930	16610	16610	16610	16610	0
168	20240111	160700	312015930	16610	16610	16610	16610	0
169	20240111	160600	312015930	16610	16610	16610	16610	0
170	20240111	160500	312015930	16610	16610	16610	16610	0
171	20240111	160400	312015930	16610	16610	16610	16610	0
172	20240111	160300	312015930	16610	16610	16610	16610	0
173	20240111	160200	312015930	16610	16610	16610	16610	0
174	20240111	160100	312015930	16610	16610	16610	16610	0
175	20240111	160000	312015930	16610	16610	16610	16610	0
176	20240111	155900	312015930	16610	16610	16610	16610	0
177	20240111	155800	312015930	16610	16610	16610	16610	0
178	20240111	155700	312015930	16610	16610	16610	16610	0
179	20240111	155600	312015930	16610	16610	16610	16610	0
180	20240111	155500	312015930	16610	16610	16610	16610	0
181	20240111	155400	312015930	16610	16610	16610	16610	0
182	20240111	155300	312015930	16610	16610	16610	16610	756
183	20240111	155200	312015930	16610	16610	16610	16610	0
184	20240111	155100	312015930	16610	16610	16610	16610	0
185	20240111	155000	312015930	16610	16610	16610	16610	0
186	20240111	154900	312015930	16610	16610	16610	16610	0
187	20240111	154800	312015930	16610	16610	16610	16610	0
188	20240111	154700	312015930	16610	16610	16610	16610	0
189	20240111	154600	312015930	16610	16610	16610	16610	0
190	20240111	154500	312015930	16610	16610	16610	16610	0
191	20240111	154400	312015930	16610	16610	16610	16610	0
192	20240111	154300	312015930	16610	16610	16610	16610	0
193	20240111	154200	312015930	16610	16610	16610	16610	0
194	20240111	154100	312015930	16610	16610	16610	16610	0
195	20240111	154000	312015930	16610	16610	16610	16610	0
196	20240111	153900	312015930	16610	16610	16610	16610	0
197	20240111	153800	312015930	16610	16610	16610	16610	0
198	20240111	153700	312015930	16610	16610	16610	16610	0
199	20240111	153600	312015930	16610	16610	16610	16610	0
200	20240111	153500	312015930	16610	16610	16610	16610	0
201	20240111	153400	312015930	16610	16610	16610	16610	0
202	20240111	153300	312015930	16610	16610	16610	16610	0
203	20240111	153200	312015930	16610	16610	16610	16610	0
204	20240111	153100	312015930	16610	16610	16610	16610	0
205	20240111	153000	312015930	16610	16610	16610	16610	756
206	20240111	152900	299458770	16540	16540	16540	16540	0
207	20240111	152800	299458770	16540	16540	16540	16540	0
208	20240111	152700	299458770	16540	16540	16540	16540	0
209	20240111	152600	299458770	16540	16540	16540	16540	0
210	20240111	152500	299458770	16540	16540	16540	16540	0
211	20240111	152400	299458770	16540	16540	16540	16540	0
212	20240111	152300	299458770	16540	16540	16540	16540	0
213	20240111	152200	299458770	16540	16540	16540	16540	0
214	20240111	152100	299458770	16540	16540	16540	16540	0
215	20240111	152000	299458770	16540	16540	16540	16540	0
216	20240111	151900	299458770	16540	16540	16540	16540	2
217	20240111	151800	299425690	16540	16540	16540	16540	5
218	20240111	151700	299342990	16530	16530	16530	16530	0
219	20240111	151600	299342990	16530	16530	16530	16530	0
220	20240111	151500	299342990	16530	16530	16530	16530	6
221	20240111	151400	299243810	16520	16520	16520	16520	0
222	20240111	151300	299243810	16520	16520	16520	16520	0
223	20240111	151200	299243810	16520	16520	16520	16520	0
224	20240111	151100	299243810	16520	16520	16520	16520	0
225	20240111	151000	299243810	16520	16520	16520	16520	8
226	20240111	150900	299111650	16520	16520	16520	16520	90
227	20240111	150800	297624850	16530	16530	16530	16520	271
228	20240111	150700	293147270	16530	16530	16530	16530	2
229	20240111	150600	293114210	16520	16520	16520	16520	0
230	20240111	150500	293114210	16520	16520	16520	16520	0
231	20240111	150400	293114210	16520	16520	16520	16520	0
232	20240111	150300	293114210	16520	16520	16520	16520	0
233	20240111	150200	293114210	16520	16560	16560	16520	80
234	20240111	150100	291791980	16530	16530	16530	16530	5
235	20240111	150000	291709330	16530	16530	16530	16530	89
236	20240111	145900	290238160	16540	16550	16550	16540	110
237	20240111	145800	288418660	16550	16560	16560	16550	14
238	20240111	145700	288186830	16570	16570	16570	16570	1
239	20240111	145600	288170260	16570	16570	16570	16570	0
240	20240111	145500	288170260	16570	16570	16570	16570	0
241	20240111	145400	288170260	16570	16570	16570	16570	1
242	20240111	145300	288153690	16560	16560	16560	16560	0
243	20240111	145200	288153690	16560	16560	16560	16560	0
244	20240111	145100	288153690	16560	16560	16560	16560	0
245	20240111	145000	288153690	16560	16560	16560	16560	0
246	20240111	144900	288153690	16560	16560	16560	16560	0
247	20240111	144800	288153690	16560	16560	16560	16560	0
248	20240111	144700	288153690	16560	16560	16560	16560	0
249	20240111	144600	288153690	16560	16560	16560	16560	0
250	20240111	144500	288153690	16560	16560	16560	16560	0
251	20240111	144400	288153690	16560	16560	16560	16560	0
252	20240111	144300	288153690	16560	16560	16590	16560	205
253	20240111	144200	284758860	16550	16550	16550	16550	0
254	20240111	144100	284758860	16550	16550	16550	16550	0
255	20240111	144000	284758860	16550	16550	16550	16550	0
256	20240111	143900	284758860	16550	16550	16550	16550	0
257	20240111	143800	284758860	16550	16550	16550	16550	0
258	20240111	143700	284758860	16550	16550	16550	16550	0
259	20240111	143600	284758860	16550	16550	16550	16550	0
260	20240111	143500	284758860	16550	16550	16550	16550	0
261	20240111	143400	284758860	16550	16550	16550	16550	0
262	20240111	143300	284758860	16550	16550	16550	16550	1
263	20240111	143200	284742310	16520	16520	16520	16520	0
264	20240111	143100	284742310	16520	16570	16580	16520	1914
265	20240111	143000	253075370	16570	16580	16580	16570	814
266	20240111	142900	239584020	16590	16590	16590	16590	0
267	20240111	142800	239584020	16590	16590	16590	16590	0
268	20240111	142700	239584020	16590	16590	16590	16590	0
269	20240111	142600	239584020	16590	16590	16590	16590	0
270	20240111	142500	239584020	16590	16600	16600	16590	715
271	20240111	142400	227718780	16600	16600	16600	16600	28
272	20240111	142300	227253980	16610	16610	16610	16610	0
273	20240111	142200	227253980	16610	16610	16610	16610	6
274	20240111	142100	227154320	16610	16610	16610	16610	0
275	20240111	142000	227154320	16610	16610	16610	16610	15
276	20240111	141900	226905170	16610	16610	16610	16610	62
277	20240111	141800	225875350	16620	16610	16620	16610	28
278	20240111	141700	225410260	16610	16610	16610	16610	6
279	20240111	141600	225310600	16610	16610	16610	16610	0
280	20240111	141500	225310600	16610	16610	16610	16610	0
281	20240111	141400	225310600	16610	16610	16610	16610	1
282	20240111	141300	225293990	16610	16610	16610	16610	0
283	20240111	141200	225293990	16610	16610	16610	16610	0
284	20240111	141100	225293990	16610	16610	16610	16610	23
285	20240111	141000	224911960	16610	16610	16610	16610	0
286	20240111	140900	224911960	16610	16610	16610	16610	6
287	20240111	140800	224812300	16620	16620	16620	16620	0
288	20240111	140700	224812300	16620	16620	16620	16620	2
289	20240111	140600	224779060	16610	16610	16610	16610	0
290	20240111	140500	224779060	16610	16610	16610	16610	0
291	20240111	140400	224779060	16610	16610	16610	16610	0
292	20240111	140300	224779060	16610	16610	16610	16610	0
293	20240111	140200	224779060	16610	16610	16610	16610	19
294	20240111	140100	224463470	16610	16610	16610	16610	10
295	20240111	140000	224297370	16610	16610	16610	16610	0
296	20240111	135900	224297370	16610	16610	16610	16610	0
297	20240111	135800	224297370	16610	16610	16610	16610	0
298	20240111	135700	224297370	16610	16610	16610	16610	0
299	20240111	135600	224297370	16610	16610	16610	16610	0
300	20240111	135500	224297370	16610	16610	16610	16610	0
301	20240111	135400	224297370	16610	16610	16610	16610	0
302	20240111	135300	224297370	16610	16610	16610	16610	0
303	20240111	135200	224297370	16610	16610	16610	16610	17
304	20240111	135100	224015000	16620	16620	16620	16620	0
305	20240111	135000	224015000	16620	16620	16620	16620	0
306	20240111	134900	224015000	16620	16620	16620	16620	0
307	20240111	134800	224015000	16620	16620	16620	16620	3
308	20240111	134700	223965140	16610	16610	16610	16610	0
309	20240111	134600	223965140	16610	16610	16610	16610	0
310	20240111	134500	223965140	16610	16610	16610	16610	2
311	20240111	134400	223931920	16610	16610	16610	16610	257
312	20240111	134300	219663150	16620	16620	16620	16620	0
313	20240111	134200	219663150	16620	16620	16620	16620	15
314	20240111	134100	219413850	16620	16620	16620	16620	0
315	20240111	134000	219413850	16620	16620	16620	16620	5
316	20240111	133900	219330750	16630	16630	16630	16630	9
317	20240111	133800	219181080	16630	16630	16630	16630	0
318	20240111	133700	219181080	16630	16630	16630	16630	0
319	20240111	133600	219181080	16630	16630	16630	16630	2
320	20240111	133500	219147820	16620	16620	16620	16620	0
321	20240111	133400	219147820	16620	16620	16620	16620	0
322	20240111	133300	219147820	16620	16620	16620	16620	0
323	20240111	133200	219147820	16620	16620	16620	16620	0
324	20240111	133100	219147820	16620	16620	16620	16620	0
325	20240111	133000	219147820	16620	16620	16620	16620	0
326	20240111	132900	219147820	16620	16620	16620	16620	0
327	20240111	132800	219147820	16620	16620	16620	16620	0
328	20240111	132700	219147820	16620	16620	16620	16620	0
329	20240111	132600	219147820	16620	16620	16620	16620	0
330	20240111	132500	219147820	16620	16620	16620	16620	0
331	20240111	132400	219147820	16620	16620	16620	16620	0
332	20240111	132300	219147820	16620	16620	16620	16620	0
333	20240111	132200	219147820	16620	16620	16620	16620	0
334	20240111	132100	219147820	16620	16620	16620	16620	0
335	20240111	132000	219147820	16620	16620	16620	16620	0
336	20240111	131900	219147820	16620	16620	16620	16620	0
337	20240111	131800	219147820	16620	16620	16620	16620	151
338	20240111	131700	216638200	16610	16610	16610	16610	0
339	20240111	131600	216638200	16610	16610	16610	16610	0
340	20240111	131500	216638200	16610	16610	16610	16610	0
341	20240111	131400	216638200	16610	16610	16610	16610	70
342	20240111	131300	215475500	16610	16610	16610	16610	0
343	20240111	131200	215475500	16610	16610	16610	16610	0
344	20240111	131100	215475500	16610	16610	16610	16610	3
345	20240111	131000	215425670	16600	16600	16600	16600	0
346	20240111	130900	215425670	16600	16600	16600	16600	0
347	20240111	130800	215425670	16600	16600	16600	16600	0
348	20240111	130700	215425670	16600	16600	16600	16600	0
349	20240111	130600	215425670	16600	16600	16600	16600	0
350	20240111	130500	215425670	16600	16600	16600	16600	0
351	20240111	130400	215425670	16600	16600	16600	16600	0
352	20240111	130300	215425670	16600	16600	16600	16600	0
353	20240111	130200	215425670	16600	16600	16600	16600	0
354	20240111	130100	215425670	16600	16600	16600	16600	0
355	20240111	130000	215425670	16600	16600	16600	16600	0
356	20240111	125900	215425670	16600	16600	16600	16600	0
357	20240111	125800	215425670	16600	16600	16600	16600	0
358	20240111	125700	215425670	16600	16600	16600	16600	0
359	20240111	125600	215425670	16600	16600	16600	16600	0
360	20240111	125500	215425670	16600	16600	16600	16600	0
361	20240111	125400	215425670	16600	16600	16600	16600	104
362	20240111	125300	213699270	16610	16610	16610	16610	0
363	20240111	125200	213699270	16610	16610	16610	16610	0
364	20240111	125100	213699270	16610	16610	16610	16610	0
365	20240111	125000	213699270	16610	16630	16630	16610	968
366	20240111	124900	197613260	16650	16650	16650	16650	0
367	20240111	124800	197613260	16650	16650	16650	16650	1
368	20240111	124700	197596610	16650	16650	16650	16650	0
369	20240111	124600	197596610	16650	16650	16650	16650	215
370	20240111	124500	194016860	16650	16640	16650	16640	1075
371	20240111	124400	176127860	16650	16650	16650	16650	0
372	20240111	124300	176127860	16650	16650	16650	16650	0
373	20240111	124200	176127860	16650	16650	16650	16650	0
374	20240111	124100	176127860	16650	16650	16650	16650	32
375	20240111	124000	175595060	16640	16640	16640	16640	0
376	20240111	123900	175595060	16640	16640	16640	16640	0
377	20240111	123800	175595060	16640	16640	16640	16640	0
378	20240111	123700	175595060	16640	16640	16640	16640	0
379	20240111	123600	175595060	16640	16640	16640	16640	0
380	20240111	123500	175595060	16640	16640	16640	16640	0
381	20240111	123400	175595060	16640	16640	16640	16640	0
382	20240111	123300	175595060	16640	16640	16640	16640	17
383	20240111	123200	175312180	16640	16640	16640	16640	0
384	20240111	123100	175312180	16640	16640	16640	16640	0
385	20240111	123000	175312180	16640	16640	16640	16640	0
386	20240111	122900	175312180	16640	16640	16640	16640	26
387	20240111	122800	174879540	16660	16660	16660	16660	0
388	20240111	122700	174879540	16660	16660	16660	16660	0
389	20240111	122600	174879540	16660	16660	16660	16660	1
390	20240111	122500	174862880	16630	16630	16630	16630	0
391	20240111	122400	174862880	16630	16630	16630	16630	0
392	20240111	122300	174862880	16630	16630	16630	16630	6
393	20240111	122200	174763100	16660	16660	16660	16660	5
394	20240111	122100	174679800	16660	16660	16660	16660	0
395	20240111	122000	174679800	16660	16660	16660	16660	2
396	20240111	121900	174646480	16640	16640	16640	16640	0
397	20240111	121800	174646480	16640	16640	16640	16640	24
398	20240111	121700	174247120	16640	16640	16640	16640	0
399	20240111	121600	174247120	16640	16640	16640	16640	0
400	20240111	121500	174247120	16640	16640	16640	16640	0
401	20240111	121400	174247120	16640	16640	16640	16640	0
402	20240111	121300	174247120	16640	16640	16640	16640	0
403	20240111	121200	174247120	16640	16640	16640	16640	0
404	20240111	121100	174247120	16640	16640	16640	16640	0
405	20240111	121000	174247120	16640	16640	16640	16640	2
406	20240111	120900	174213840	16650	16650	16650	16650	0
407	20240111	120800	174213840	16650	16650	16650	16650	0
408	20240111	120700	174213840	16650	16650	16650	16650	0
409	20240111	120600	174213840	16650	16650	16650	16650	0
410	20240111	120500	174213840	16650	16650	16650	16650	0
411	20240111	120400	174213840	16650	16650	16650	16650	0
412	20240111	120300	174213840	16650	16650	16650	16650	0
413	20240111	120200	174213840	16650	16650	16650	16650	0
414	20240111	120100	174213840	16650	16650	16650	16650	0
415	20240111	120000	174213840	16650	16650	16650	16650	71
416	20240111	115900	173031690	16640	16640	16640	16640	0
417	20240111	115800	173031690	16640	16640	16640	16640	0
418	20240111	115700	173031690	16640	16640	16640	16640	0
419	20240111	115600	173031690	16640	16640	16640	16640	0
420	20240111	115500	173031690	16640	16640	16640	16640	1
421	20240111	115400	173015050	16650	16650	16650	16650	0
422	20240111	115300	173015050	16650	16650	16650	16650	0
423	20240111	115200	173015050	16650	16650	16650	16650	0
424	20240111	115100	173015050	16650	16650	16650	16650	0
425	20240111	115000	173015050	16650	16650	16650	16650	0
426	20240111	114900	173015050	16650	16650	16650	16650	132
427	20240111	114800	170817250	16650	16650	16650	16650	19
428	20240111	114700	170500900	16660	16660	16660	16660	0
429	20240111	114600	170500900	16660	16660	16660	16660	0
430	20240111	114500	170500900	16660	16660	16660	16660	0
431	20240111	114400	170500900	16660	16660	16660	16660	0
432	20240111	114300	170500900	16660	16660	16660	16660	0
433	20240111	114200	170500900	16660	16660	16660	16660	0
434	20240111	114100	170500900	16660	16660	16660	16660	0
435	20240111	114000	170500900	16660	16670	16670	16660	483
436	20240111	113900	162451320	16670	16670	16670	16670	6
437	20240111	113800	162351300	16690	16690	16690	16690	0
438	20240111	113700	162351300	16690	16690	16690	16690	0
439	20240111	113600	162351300	16690	16690	16690	16690	0
440	20240111	113500	162351300	16690	16690	16690	16690	0
441	20240111	113400	162351300	16690	16690	16690	16690	0
442	20240111	113300	162351300	16690	16690	16690	16690	2
443	20240111	113200	162317920	16680	16680	16680	16680	0
444	20240111	113100	162317920	16680	16680	16680	16680	0
445	20240111	113000	162317920	16680	16680	16680	16680	0
446	20240111	112900	162317920	16680	16680	16680	16680	0
447	20240111	112800	162317920	16680	16680	16680	16680	333
448	20240111	112700	156763480	16680	16680	16680	16680	339
449	20240111	112600	151108960	16680	16670	16680	16670	652
450	20240111	112500	140234560	16650	16650	16650	16650	0
451	20240111	112400	140234560	16650	16650	16650	16650	0
452	20240111	112300	140234560	16650	16650	16650	16650	500
453	20240111	112200	131909560	16670	16670	16670	16670	0
454	20240111	112100	131909560	16670	16670	16670	16670	95
455	20240111	112000	130325910	16670	16670	16670	16670	107
456	20240111	111900	128542220	16660	16660	16660	16660	0
457	20240111	111800	128542220	16660	16660	16660	16660	0
458	20240111	111700	128542220	16660	16660	16660	16660	0
459	20240111	111600	128542220	16660	16660	16660	16660	0
460	20240111	111500	128542220	16660	16660	16660	16660	0
461	20240111	111400	128542220	16660	16660	16660	16660	0
462	20240111	111300	128542220	16660	16660	16660	16660	0
463	20240111	111200	128542220	16660	16660	16660	16660	0
464	20240111	111100	128542220	16660	16660	16660	16660	0
465	20240111	111000	128542220	16660	16660	16660	16660	0
466	20240111	110900	128542220	16660	16660	16660	16660	0
467	20240111	110800	128542220	16660	16660	16660	16660	0
468	20240111	110700	128542220	16660	16660	16660	16660	45
469	20240111	110600	127792520	16670	16670	16670	16670	4
470	20240111	110500	127725840	16670	16670	16670	16670	0
471	20240111	110400	127725840	16670	16670	16670	16670	0
472	20240111	110300	127725840	16670	16650	16670	16650	648
473	20240111	110200	116926490	16650	16650	16650	16650	0
474	20240111	110100	116926490	16650	16660	16660	16650	241
475	20240111	110000	112913700	16650	16650	16650	16650	0
476	20240111	105900	112913700	16650	16650	16650	16650	0
477	20240111	105800	112913700	16650	16650	16650	16650	0
478	20240111	105700	112913700	16650	16650	16650	16650	0
479	20240111	105600	112913700	16650	16650	16650	16650	0
480	20240111	105500	112913700	16650	16650	16650	16650	8
481	20240111	105400	112780500	16650	16650	16650	16650	8
482	20240111	105300	112647300	16620	16640	16640	16620	55
483	20240111	105200	111732420	16650	16650	16650	16650	0
484	20240111	105100	111732420	16650	16650	16650	16650	0
485	20240111	105000	111732420	16650	16660	16670	16650	72
486	20240111	104900	110533340	16650	16650	16650	16650	0
487	20240111	104800	110533340	16650	16650	16650	16650	0
488	20240111	104700	110533340	16650	16660	16660	16650	99
489	20240111	104600	108884980	16660	16650	16660	16650	66
490	20240111	104500	107785490	16650	16650	16650	16650	0
491	20240111	104400	107785490	16650	16650	16650	16650	107
492	20240111	104300	106003940	16670	16660	16670	16660	65
493	20240111	104200	104920510	16660	16660	16660	16660	7
494	20240111	104100	104803890	16650	16650	16650	16650	16
495	20240111	104000	104537490	16650	16650	16650	16650	1
496	20240111	103900	104520840	16640	16640	16640	16640	8
497	20240111	103800	104387720	16630	16630	16630	16630	7
498	20240111	103700	104271310	16620	16620	16620	16620	0
499	20240111	103600	104271310	16620	16620	16620	16620	0
500	20240111	103500	104271310	16620	16620	16620	16620	5
501	20240111	103400	104188210	16610	16610	16610	16610	0
502	20240111	103300	104188210	16610	16600	16610	16600	382
503	20240111	103200	97846980	16590	16590	16590	16590	0
504	20240111	103100	97846980	16590	16590	16590	16590	0
505	20240111	103000	97846980	16590	16590	16590	16590	27
506	20240111	102900	97399050	16600	16600	16600	16600	0
507	20240111	102800	97399050	16600	16600	16600	16600	0
508	20240111	102700	97399050	16600	16600	16600	16600	0
509	20240111	102600	97399050	16600	16600	16600	16600	0
510	20240111	102500	97399050	16600	16600	16600	16600	2
511	20240111	102400	97365850	16600	16600	16600	16600	0
512	20240111	102300	97365850	16600	16600	16600	16600	0
513	20240111	102200	97365850	16600	16600	16600	16600	0
514	20240111	102100	97365850	16600	16600	16600	16600	61
515	20240111	102000	96353250	16580	16580	16580	16580	0
516	20240111	101900	96353250	16580	16580	16580	16580	0
517	20240111	101800	96353250	16580	16580	16580	16580	0
518	20240111	101700	96353250	16580	16580	16580	16580	6
519	20240111	101600	96253770	16600	16600	16600	16600	0
520	20240111	101500	96253770	16600	16600	16600	16600	0
521	20240111	101400	96253770	16600	16600	16600	16600	0
522	20240111	101300	96253770	16600	16570	16600	16570	6
523	20240111	101200	96154320	16570	16570	16570	16570	120
524	20240111	101100	94165920	16570	16590	16590	16570	500
525	20240111	101000	85877440	16600	16600	16600	16600	0
526	20240111	100900	85877440	16600	16620	16620	16600	91
527	20240111	100800	84366310	16630	16630	16630	16630	0
528	20240111	100700	84366310	16630	16630	16630	16630	0
529	20240111	100600	84366310	16630	16630	16630	16630	34
530	20240111	100500	83800890	16620	16620	16620	16620	0
531	20240111	100400	83800890	16620	16620	16620	16620	0
532	20240111	100300	83800890	16620	16620	16620	16620	0
533	20240111	100200	83800890	16620	16650	16650	16620	588
534	20240111	100100	74026990	16650	16650	16650	16650	40
535	20240111	100000	73360990	16660	16660	16660	16660	48
536	20240111	095900	72561310	16670	16670	16670	16670	0
537	20240111	095800	72561310	16670	16670	16670	16670	0
538	20240111	095700	72561310	16670	16670	16670	16670	71
539	20240111	095600	71377740	16660	16660	16660	16660	32
540	20240111	095500	70844620	16650	16650	16650	16650	0
541	20240111	095400	70844620	16650	16650	16650	16650	0
542	20240111	095300	70844620	16650	16650	16650	16650	2
543	20240111	095200	70811320	16650	16650	16650	16650	96
544	20240111	095100	69212920	16660	16660	16660	16660	0
545	20240111	095000	69212920	16660	16660	16660	16660	0
546	20240111	094900	69212920	16660	16660	16670	16660	111
547	20240111	094800	67363020	16660	16660	16660	16660	0
548	20240111	094700	67363020	16660	16660	16660	16660	5
549	20240111	094600	67279720	16660	16660	16660	16660	0
550	20240111	094500	67279720	16660	16660	16660	16660	0
551	20240111	094400	67279720	16660	16660	16660	16660	0
552	20240111	094300	67279720	16660	16660	16660	16660	0
553	20240111	094200	67279720	16660	16660	16660	16660	72
554	20240111	094100	66080200	16680	16680	16680	16680	0
555	20240111	094000	66080200	16680	16680	16680	16680	0
556	20240111	093900	66080200	16680	16680	16680	16680	5
557	20240111	093800	65996800	16680	16680	16680	16680	0
558	20240111	093700	65996800	16680	16680	16680	16680	1
559	20240111	093600	65980120	16660	16660	16660	16660	100
560	20240111	093500	64314120	16660	16660	16660	16660	0
561	20240111	093400	64314120	16660	16660	16660	16660	300
562	20240111	093300	59316120	16670	16670	16670	16670	0
563	20240111	093200	59316120	16670	16670	16670	16670	0
564	20240111	093100	59316120	16670	16670	16670	16670	0
565	20240111	093000	59316120	16670	16660	16670	16660	101
566	20240111	092900	57633450	16680	16680	16680	16680	0
567	20240111	092800	57633450	16680	16680	16680	16680	0
568	20240111	092700	57633450	16680	16680	16680	16680	0
569	20240111	092600	57633450	16680	16680	16680	16680	10
570	20240111	092500	57466650	16680	16680	16680	16680	0
571	20240111	092400	57466650	16680	16660	16680	16660	5
572	20240111	092300	57383300	16620	16630	16660	16610	1665
573	20240111	092200	29669070	16630	16600	16630	16600	14
574	20240111	092100	29436460	16600	16600	16600	16600	0
575	20240111	092000	29436460	16600	16600	16600	16600	0
576	20240111	091900	29436460	16600	16610	16610	16600	501
577	20240111	091800	21118860	16630	16630	16630	16630	0
578	20240111	091700	21118860	16630	16630	16630	16630	0
579	20240111	091600	21118860	16630	16610	16630	16610	292
580	20240111	091500	16263940	16610	16610	16610	16610	1
581	20240111	091400	16247330	16620	16620	16620	16620	99
582	20240111	091300	14601950	16620	16620	16620	16620	0
583	20240111	091200	14601950	16620	16600	16620	16600	239
584	20240111	091100	10631340	16590	16590	16590	16590	0
585	20240111	091000	10631340	16590	16590	16590	16590	107
586	20240111	090900	8856210	16590	16590	16590	16590	0
587	20240111	090800	8856210	16590	16590	16590	16590	0
588	20240111	090700	8856210	16590	16590	16590	16590	63
589	20240111	090600	7811040	16590	16590	16590	16590	28
590	20240111	090500	7346520	16590	16590	16590	16590	14
591	20240111	090400	7114260	16590	16550	16590	16550	105
592	20240111	090300	5376310	16590	16600	16600	16590	99
593	20240111	090200	3733400	16600	16600	16600	16600	65
594	20240111	090100	2654400	16590	16590	16590	16590	0
595	20240111	090000	2654400	16590	16590	16590	16590	160