KissMeData/003100/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	183900	267673520	17720	17720	17720	17720	77
3	20240111	183800	267673520	17720	17720	17720	17720	0
4	20240111	183700	267673520	17720	17720	17720	17720	0
5	20240111	183600	267673520	17720	17720	17720	17720	0
6	20240111	183500	267673520	17720	17720	17720	17720	0
7	20240111	183400	267673520	17720	17720	17720	17720	0
8	20240111	183300	267673520	17720	17720	17720	17720	0
9	20240111	183200	267673520	17720	17720	17720	17720	0
10	20240111	183100	267673520	17720	17720	17720	17720	0
11	20240111	183000	267673520	17720	17720	17720	17720	0
12	20240111	182900	267673520	17720	17720	17720	17720	0
13	20240111	182800	267673520	17720	17720	17720	17720	0
14	20240111	182700	267673520	17720	17720	17720	17720	0
15	20240111	182600	267673520	17720	17720	17720	17720	0
16	20240111	182500	267673520	17720	17720	17720	17720	0
17	20240111	182400	267673520	17720	17720	17720	17720	0
18	20240111	182300	267673520	17720	17720	17720	17720	0
19	20240111	182200	267673520	17720	17720	17720	17720	0
20	20240111	182100	267673520	17720	17720	17720	17720	0
21	20240111	182000	267673520	17720	17720	17720	17720	0
22	20240111	181900	267673520	17720	17720	17720	17720	0
23	20240111	181800	267673520	17720	17720	17720	17720	0
24	20240111	181700	267673520	17720	17720	17720	17720	0
25	20240111	181600	267673520	17720	17720	17720	17720	0
26	20240111	181500	267673520	17720	17720	17720	17720	0
27	20240111	181400	267673520	17720	17720	17720	17720	0
28	20240111	181300	267673520	17720	17720	17720	17720	0
29	20240111	181200	267673520	17720	17720	17720	17720	0
30	20240111	181100	267673520	17720	17720	17720	17720	0
31	20240111	181000	267673520	17720	17720	17720	17720	0
32	20240111	180900	267673520	17720	17720	17720	17720	77
33	20240111	180800	267673520	17720	17720	17720	17720	0
34	20240111	180700	267673520	17720	17720	17720	17720	0
35	20240111	180600	267673520	17720	17720	17720	17720	0
36	20240111	180500	267673520	17720	17720	17720	17720	0
37	20240111	180400	267673520	17720	17720	17720	17720	0
38	20240111	180300	267673520	17720	17720	17720	17720	0
39	20240111	180200	267673520	17720	17720	17720	17720	0
40	20240111	180100	267673520	17720	17720	17720	17720	0
41	20240111	180000	267673520	17720	17720	17720	17720	0
42	20240111	175900	267673520	17720	17720	17720	17720	0
43	20240111	175800	267673520	17720	17720	17720	17720	0
44	20240111	175700	267673520	17720	17720	17720	17720	0
45	20240111	175600	267673520	17720	17720	17720	17720	0
46	20240111	175500	267673520	17720	17720	17720	17720	0
47	20240111	175400	267673520	17720	17720	17720	17720	0
48	20240111	175300	267673520	17720	17720	17720	17720	0
49	20240111	175200	267673520	17720	17720	17720	17720	0
50	20240111	175100	267673520	17720	17720	17720	17720	0
51	20240111	175000	267673520	17720	17720	17720	17720	0
52	20240111	174900	267673520	17720	17720	17720	17720	0
53	20240111	174800	267673520	17720	17720	17720	17720	0
54	20240111	174700	267673520	17720	17720	17720	17720	0
55	20240111	174600	267673520	17720	17720	17720	17720	0
56	20240111	174500	267673520	17720	17720	17720	17720	0
57	20240111	174400	267673520	17720	17720	17720	17720	0
58	20240111	174300	267673520	17720	17720	17720	17720	0
59	20240111	174200	267673520	17720	17720	17720	17720	0
60	20240111	174100	267673520	17720	17720	17720	17720	0
61	20240111	174000	267673520	17720	17720	17720	17720	0
62	20240111	173900	267673520	17720	17720	17720	17720	77
63	20240111	173800	267673520	17720	17720	17720	17720	0
64	20240111	173700	267673520	17720	17720	17720	17720	0
65	20240111	173600	267673520	17720	17720	17720	17720	0
66	20240111	173500	267673520	17720	17720	17720	17720	0
67	20240111	173400	267673520	17720	17720	17720	17720	0
68	20240111	173300	267673520	17720	17720	17720	17720	0
69	20240111	173200	267673520	17720	17720	17720	17720	0
70	20240111	173100	267673520	17720	17720	17720	17720	0
71	20240111	173000	267673520	17720	17720	17720	17720	0
72	20240111	172900	267673520	17720	17720	17720	17720	0
73	20240111	172800	267673520	17720	17720	17720	17720	0
74	20240111	172700	267673520	17720	17720	17720	17720	0
75	20240111	172600	267673520	17720	17720	17720	17720	0
76	20240111	172500	267673520	17720	17720	17720	17720	0
77	20240111	172400	267673520	17720	17720	17720	17720	0
78	20240111	172300	267673520	17720	17720	17720	17720	0
79	20240111	172200	267673520	17720	17720	17720	17720	0
80	20240111	172100	267673520	17720	17720	17720	17720	0
81	20240111	172000	267673520	17720	17720	17720	17720	0
82	20240111	171900	267673520	17720	17720	17720	17720	0
83	20240111	171800	267673520	17720	17720	17720	17720	0
84	20240111	171700	267673520	17720	17720	17720	17720	0
85	20240111	171600	267673520	17720	17720	17720	17720	0
86	20240111	171500	267673520	17720	17720	17720	17720	0
87	20240111	171400	267673520	17720	17720	17720	17720	0
88	20240111	171300	267673520	17720	17720	17720	17720	0
89	20240111	171200	267673520	17720	17720	17720	17720	0
90	20240111	171100	267673520	17720	17720	17720	17720	0
91	20240111	171000	267673520	17720	17720	17720	17720	0
92	20240111	170900	267673520	17720	17720	17720	17720	77
93	20240111	170800	267673520	17720	17720	17720	17720	0
94	20240111	170700	267673520	17720	17720	17720	17720	0
95	20240111	170600	267673520	17720	17720	17720	17720	0
96	20240111	170500	267673520	17720	17720	17720	17720	0
97	20240111	170400	267673520	17720	17720	17720	17720	0
98	20240111	170300	267673520	17720	17720	17720	17720	0
99	20240111	170200	267673520	17720	17720	17720	17720	0
100	20240111	170100	267673520	17720	17720	17720	17720	0
101	20240111	170000	267673520	17720	17720	17720	17720	0
102	20240111	165900	267673520	17720	17720	17720	17720	0
103	20240111	165800	267673520	17720	17720	17720	17720	0
104	20240111	165700	267673520	17720	17720	17720	17720	0
105	20240111	165600	267673520	17720	17720	17720	17720	0
106	20240111	165500	267673520	17720	17720	17720	17720	0
107	20240111	165400	267673520	17720	17720	17720	17720	0
108	20240111	165300	267673520	17720	17720	17720	17720	0
109	20240111	165200	267673520	17720	17720	17720	17720	0
110	20240111	165100	267673520	17720	17720	17720	17720	0
111	20240111	165000	267673520	17720	17720	17720	17720	0
112	20240111	164900	267673520	17720	17720	17720	17720	0
113	20240111	164800	267673520	17720	17720	17720	17720	0
114	20240111	164700	267673520	17720	17720	17720	17720	0
115	20240111	164600	267673520	17720	17720	17720	17720	0
116	20240111	164500	267673520	17720	17720	17720	17720	0
117	20240111	164400	267673520	17720	17720	17720	17720	0
118	20240111	164300	267673520	17720	17720	17720	17720	0
119	20240111	164200	267673520	17720	17720	17720	17720	0
120	20240111	164100	267673520	17720	17720	17720	17720	0
121	20240111	164000	267673520	17720	17720	17720	17720	0
122	20240111	163900	267673520	17720	17720	17720	17720	77
123	20240111	163800	267673520	17720	17720	17720	17720	0
124	20240111	163700	267673520	17720	17720	17720	17720	0
125	20240111	163600	267673520	17720	17720	17720	17720	0
126	20240111	163500	267673520	17720	17720	17720	17720	0
127	20240111	163400	267673520	17720	17720	17720	17720	0
128	20240111	163300	267673520	17720	17720	17720	17720	0
129	20240111	163200	267673520	17720	17720	17720	17720	0
130	20240111	163100	267673520	17720	17720	17720	17720	0
131	20240111	163000	267673520	17720	17720	17720	17720	0
132	20240111	162900	267673520	17720	17720	17720	17720	0
133	20240111	162800	267673520	17720	17720	17720	17720	0
134	20240111	162700	267673520	17720	17720	17720	17720	0
135	20240111	162600	267673520	17720	17720	17720	17720	0
136	20240111	162500	267673520	17720	17720	17720	17720	0
137	20240111	162400	267673520	17720	17720	17720	17720	0
138	20240111	162300	267673520	17720	17720	17720	17720	0
139	20240111	162200	267673520	17720	17720	17720	17720	0
140	20240111	162100	267673520	17720	17720	17720	17720	0
141	20240111	162000	267673520	17720	17720	17720	17720	0
142	20240111	161900	267673520	17720	17720	17720	17720	0
143	20240111	161800	267673520	17720	17720	17720	17720	0
144	20240111	161700	267673520	17720	17720	17720	17720	0
145	20240111	161600	267673520	17720	17720	17720	17720	0
146	20240111	161500	267673520	17720	17720	17720	17720	0
147	20240111	161400	267673520	17720	17720	17720	17720	0
148	20240111	161300	267673520	17720	17720	17720	17720	0
149	20240111	161200	267673520	17720	17720	17720	17720	0
150	20240111	161100	267673520	17720	17720	17720	17720	0
151	20240111	161000	267673520	17720	17720	17720	17720	0
152	20240111	160900	267673520	17720	17720	17720	17720	77
153	20240111	160800	267673520	17720	17720	17720	17720	0
154	20240111	160700	267673520	17720	17720	17720	17720	0
155	20240111	160600	267673520	17720	17720	17720	17720	0
156	20240111	160500	267673520	17720	17720	17720	17720	0
157	20240111	160400	267673520	17720	17720	17720	17720	0
158	20240111	160300	267673520	17720	17720	17720	17720	0
159	20240111	160200	267673520	17720	17720	17720	17720	0
160	20240111	160100	267673520	17720	17720	17720	17720	0
161	20240111	160000	267673520	17720	17720	17720	17720	0
162	20240111	155900	267673520	17720	17720	17720	17720	0
163	20240111	155800	267673520	17720	17720	17720	17720	0
164	20240111	155700	267673520	17720	17720	17720	17720	0
165	20240111	155600	267673520	17720	17720	17720	17720	0
166	20240111	155500	267673520	17720	17720	17720	17720	0
167	20240111	155400	267673520	17720	17720	17720	17720	0
168	20240111	155300	267673520	17720	17720	17720	17720	0
169	20240111	155200	267673520	17720	17720	17720	17720	0
170	20240111	155100	267673520	17720	17720	17720	17720	0
171	20240111	155000	267673520	17720	17720	17720	17720	0
172	20240111	154900	267673520	17720	17720	17720	17720	0
173	20240111	154800	267673520	17720	17720	17720	17720	0
174	20240111	154700	267673520	17720	17720	17720	17720	0
175	20240111	154600	267673520	17720	17720	17720	17720	0
176	20240111	154500	267673520	17720	17720	17720	17720	0
177	20240111	154400	267673520	17720	17720	17720	17720	0
178	20240111	154300	267673520	17720	17720	17720	17720	0
179	20240111	154200	267673520	17720	17720	17720	17720	0
180	20240111	154100	267673520	17720	17720	17720	17720	0
181	20240111	154000	267673520	17720	17720	17720	17720	0
182	20240111	153900	267673520	17720	17720	17720	17720	77
183	20240111	153800	267673520	17720	17720	17720	17720	0
184	20240111	153700	267673520	17720	17720	17720	17720	0
185	20240111	153600	267673520	17720	17720	17720	17720	0
186	20240111	153500	267673520	17720	17720	17720	17720	0
187	20240111	153400	267673520	17720	17720	17720	17720	0
188	20240111	153300	267673520	17720	17720	17720	17720	0
189	20240111	153200	267673520	17720	17720	17720	17720	0
190	20240111	153100	267673520	17720	17720	17720	17720	0
191	20240111	153000	267673520	17720	17720	17720	17720	77
192	20240111	152900	266309080	17660	17660	17660	17660	0
193	20240111	152800	266309080	17660	17660	17660	17660	0
194	20240111	152700	266309080	17660	17660	17660	17660	0
195	20240111	152600	266309080	17660	17660	17660	17660	0
196	20240111	152500	266309080	17660	17660	17660	17660	0
197	20240111	152400	266309080	17660	17660	17660	17660	0
198	20240111	152300	266309080	17660	17660	17660	17660	0
199	20240111	152200	266309080	17660	17660	17660	17660	0
200	20240111	152100	266309080	17660	17660	17660	17660	0
201	20240111	152000	266309080	17660	17660	17660	17660	0
202	20240111	151900	266309080	17660	17660	17660	17660	2
203	20240111	151800	266273760	17660	17680	17680	17660	12
204	20240111	151700	266061800	17660	17660	17660	17660	0
205	20240111	151600	266061800	17660	17660	17660	17650	241
206	20240111	151500	261806680	17660	17670	17670	17650	449
207	20240111	151400	253875810	17670	17670	17670	17670	0
208	20240111	151300	253875810	17670	17670	17670	17670	39
209	20240111	151200	253186680	17660	17660	17660	17660	39
210	20240111	151100	252497940	17660	17660	17660	17660	12
211	20240111	151000	252286020	17670	17670	17670	17670	1
212	20240111	150900	252268350	17650	17650	17650	17650	37
213	20240111	150800	251615300	17670	17650	17670	17640	54
214	20240111	150700	250662230	17650	17680	17680	17650	47
215	20240111	150600	249832480	17660	17670	17680	17660	129
216	20240111	150500	247552300	17680	17650	17680	17650	25
217	20240111	150400	247111020	17710	17670	17710	17670	6
218	20240111	150300	247004960	17640	17650	17650	17640	100
219	20240111	150200	245240150	17710	17660	17710	17660	186
220	20240111	150100	241955340	17660	17660	17660	17660	20
221	20240111	150000	241602140	17670	17670	17670	17670	61
222	20240111	145900	240524270	17670	17670	17670	17670	0
223	20240111	145800	240524270	17670	17670	17670	17670	1
224	20240111	145700	240506600	17720	17720	17720	17720	6
225	20240111	145600	240400280	17670	17720	17720	17670	56
226	20240111	145500	239410660	17720	17710	17720	17680	728
227	20240111	145400	226526640	17710	17710	17710	17710	40
228	20240111	145300	225818240	17710	17720	17720	17710	2
229	20240111	145200	225782810	17700	17710	17720	17700	82
230	20240111	145100	224331280	17700	17700	17700	17700	0
231	20240111	145000	224331280	17700	17730	17730	17700	52
232	20240111	144900	223410850	17730	17730	17730	17730	1
233	20240111	144800	223393120	17700	17730	17730	17700	202
234	20240111	144700	219817690	17730	17730	17730	17730	0
235	20240111	144600	219817690	17730	17730	17730	17700	3
236	20240111	144500	219764530	17700	17700	17700	17700	35
237	20240111	144400	219145030	17700	17700	17700	17700	0
238	20240111	144300	219145030	17700	17730	17730	17700	1066
239	20240111	144200	200260720	17750	17740	17750	17730	46
240	20240111	144100	199444970	17750	17770	17770	17750	8
241	20240111	144000	199302950	17760	17760	17760	17760	11
242	20240111	143900	199107590	17760	17760	17760	17760	1
243	20240111	143800	199089830	17760	17760	17760	17760	48
244	20240111	143700	198237350	17740	17760	17760	17740	16
245	20240111	143600	197953490	17740	17740	17740	17740	24
246	20240111	143500	197527730	17740	17740	17740	17740	0
247	20240111	143400	197527730	17740	17740	17740	17740	0
248	20240111	143300	197527730	17740	17740	17740	17740	512
249	20240111	143200	188444850	17730	17730	17730	17730	0
250	20240111	143100	188444850	17730	17730	17730	17730	0
251	20240111	143000	188444850	17730	17730	17730	17730	0
252	20240111	142900	188444850	17730	17730	17730	17730	0
253	20240111	142800	188444850	17730	17730	17730	17730	0
254	20240111	142700	188444850	17730	17730	17730	17730	0
255	20240111	142600	188444850	17730	17730	17730	17730	0
256	20240111	142500	188444850	17730	17730	17730	17730	0
257	20240111	142400	188444850	17730	17730	17730	17730	0
258	20240111	142300	188444850	17730	17730	17730	17730	0
259	20240111	142200	188444850	17730	17730	17730	17730	4
260	20240111	142100	188373930	17730	17730	17730	17730	0
261	20240111	142000	188373930	17730	17730	17730	17730	1
262	20240111	141900	188356200	17760	17760	17760	17760	0
263	20240111	141800	188356200	17760	17760	17760	17760	0
264	20240111	141700	188356200	17760	17760	17760	17760	1
265	20240111	141600	188338440	17760	17760	17760	17730	3
266	20240111	141500	188285190	17740	17740	17740	17740	1
267	20240111	141400	188267450	17740	17740	17770	17740	3
268	20240111	141300	188214200	17770	17770	17770	17770	1
269	20240111	141200	188196430	17740	17720	17740	17720	301
270	20240111	141100	182862690	17770	17730	17770	17720	73
271	20240111	141000	181568920	17770	17720	17770	17720	39
272	20240111	140900	180877790	17720	17720	17720	17720	0
273	20240111	140800	180877790	17720	17740	17740	17720	560
274	20240111	140700	170952710	17730	17730	17730	17730	0
275	20240111	140600	170952710	17730	17730	17730	17730	0
276	20240111	140500	170952710	17730	17760	17760	17730	719
277	20240111	140400	158200740	17770	17770	17770	17770	0
278	20240111	140300	158200740	17770	17770	17770	17770	28
279	20240111	140200	157703180	17760	17760	17760	17760	33
280	20240111	140100	157117100	17760	17760	17760	17760	1
281	20240111	140000	157099340	17770	17770	17770	17770	1
282	20240111	135900	157081570	17750	17810	17810	17750	309
283	20240111	135800	151589720	17800	17800	17800	17800	0
284	20240111	135700	151589720	17800	17790	17800	17790	146
285	20240111	135600	148991010	17790	17790	17790	17790	101
286	20240111	135500	147194220	17800	17800	17800	17800	0
287	20240111	135400	147194220	17800	17800	17800	17800	0
288	20240111	135300	147194220	17800	17810	17810	17800	239
289	20240111	135200	142940010	17800	17800	17800	17800	0
290	20240111	135100	142940010	17800	17800	17800	17800	0
291	20240111	135000	142940010	17800	17800	17800	17800	100
292	20240111	134900	141160010	17800	17810	17810	17800	220
293	20240111	134800	137243110	17820	17820	17820	17820	10
294	20240111	134700	137064910	17820	17820	17820	17820	0
295	20240111	134600	137064910	17820	17820	17820	17820	0
296	20240111	134500	137064910	17820	17820	17820	17820	0
297	20240111	134400	137064910	17820	17820	17820	17820	0
298	20240111	134300	137064910	17820	17820	17820	17820	0
299	20240111	134200	137064910	17820	17820	17820	17820	0
300	20240111	134100	137064910	17820	17820	17820	17820	0
301	20240111	134000	137064910	17820	17820	17820	17820	0
302	20240111	133900	137064910	17820	17820	17820	17820	115
303	20240111	133800	135015610	17820	17820	17820	17820	0
304	20240111	133700	135015610	17820	17820	17820	17820	0
305	20240111	133600	135015610	17820	17820	17820	17820	1
306	20240111	133500	134997790	17820	17820	17820	17820	1
307	20240111	133400	134979970	17820	17820	17820	17820	1
308	20240111	133300	134962150	17820	17780	17820	17780	3
309	20240111	133200	134908770	17800	17800	17800	17800	118
310	20240111	133100	132808370	17800	17740	17800	17740	34
311	20240111	133000	132205150	17800	17800	17800	17800	4
312	20240111	132900	132133950	17800	17800	17800	17800	0
313	20240111	132800	132133950	17800	17800	17800	17800	4
314	20240111	132700	132062750	17800	17800	17800	17800	0
315	20240111	132600	132062750	17800	17800	17800	17800	1
316	20240111	132500	132044950	17800	17800	17800	17800	0
317	20240111	132400	132044950	17800	17800	17800	17800	0
318	20240111	132300	132044950	17800	17800	17800	17800	0
319	20240111	132200	132044950	17800	17800	17800	17800	2
320	20240111	132100	132009350	17800	17800	17800	17800	0
321	20240111	132000	132009350	17800	17800	17800	17800	0
322	20240111	131900	132009350	17800	17800	17800	17800	0
323	20240111	131800	132009350	17800	17800	17800	17800	0
324	20240111	131700	132009350	17800	17800	17800	17800	2
325	20240111	131600	131973750	17800	17800	17800	17800	1
326	20240111	131500	131955950	17800	17800	17800	17800	0
327	20240111	131400	131955950	17800	17800	17800	17800	1
328	20240111	131300	131938150	17740	17740	17740	17740	0
329	20240111	131200	131938150	17740	17740	17740	17740	0
330	20240111	131100	131938150	17740	17740	17740	17740	0
331	20240111	131000	131938150	17740	17740	17740	17740	0
332	20240111	130900	131938150	17740	17740	17740	17730	94
333	20240111	130800	130270880	17750	17760	17760	17750	175
334	20240111	130700	127164250	17770	17770	17800	17760	578
335	20240111	130600	116893420	17780	17820	17820	17780	1233
336	20240111	130500	94960100	17810	17810	17810	17810	0
337	20240111	130400	94960100	17810	17810	17810	17810	1
338	20240111	130300	94942290	17820	17820	17820	17820	0
339	20240111	130200	94942290	17820	17820	17820	17820	1
340	20240111	130100	94924470	17820	17820	17820	17820	0
341	20240111	130000	94924470	17820	17820	17820	17820	0
342	20240111	125900	94924470	17820	17820	17820	17820	0
343	20240111	125800	94924470	17820	17820	17820	17820	0
344	20240111	125700	94924470	17820	17820	17820	17820	0
345	20240111	125600	94924470	17820	17820	17820	17820	0
346	20240111	125500	94924470	17820	17820	17820	17820	0
347	20240111	125400	94924470	17820	17820	17820	17820	1
348	20240111	125300	94906650	17790	17790	17790	17790	10
349	20240111	125200	94728750	17790	17790	17790	17790	0
350	20240111	125100	94728750	17790	17790	17790	17790	10
351	20240111	125000	94550850	17820	17790	17820	17790	7
352	20240111	124900	94426290	17820	17820	17820	17820	2
353	20240111	124800	94390650	17790	17790	17790	17790	109
354	20240111	124700	92451540	17820	17820	17820	17820	0
355	20240111	124600	92451540	17820	17820	17820	17820	0
356	20240111	124500	92451540	17820	17820	17820	17820	0
357	20240111	124400	92451540	17820	17820	17820	17820	0
358	20240111	124300	92451540	17820	17820	17820	17820	3
359	20240111	124200	92398080	17830	17830	17830	17830	6
360	20240111	124100	92291100	17830	17830	17830	17830	0
361	20240111	124000	92291100	17830	17830	17830	17830	1
362	20240111	123900	92273270	17830	17830	17830	17830	0
363	20240111	123800	92273270	17830	17830	17830	17830	1
364	20240111	123700	92255440	17790	17790	17790	17790	0
365	20240111	123600	92255440	17790	17790	17790	17790	42
366	20240111	123500	91508260	17830	17830	17830	17830	0
367	20240111	123400	91508260	17830	17830	17830	17830	0
368	20240111	123300	91508260	17830	17830	17830	17830	1
369	20240111	123200	91490430	17830	17830	17830	17830	1
370	20240111	123100	91472600	17830	17830	17830	17830	0
371	20240111	123000	91472600	17830	17830	17830	17830	1
372	20240111	122900	91454770	17830	17830	17830	17830	0
373	20240111	122800	91454770	17830	17800	17830	17800	33
374	20240111	122700	90867310	17830	17830	17830	17830	1
375	20240111	122600	90849480	17830	17830	17830	17830	0
376	20240111	122500	90849480	17830	17830	17830	17830	0
377	20240111	122400	90849480	17830	17830	17830	17830	0
378	20240111	122300	90849480	17830	17830	17830	17830	1
379	20240111	122200	90831650	17830	17830	17830	17830	14
380	20240111	122100	90582030	17830	17790	17830	17790	29
381	20240111	122000	90066040	17790	17790	17790	17790	0
382	20240111	121900	90066040	17790	17790	17790	17790	0
383	20240111	121800	90066040	17790	17790	17790	17790	0
384	20240111	121700	90066040	17790	17790	17790	17790	27
385	20240111	121600	89585710	17790	17790	17790	17790	0
386	20240111	121500	89585710	17790	17790	17790	17790	0
387	20240111	121400	89585710	17790	17790	17790	17790	0
388	20240111	121300	89585710	17790	17790	17790	17790	0
389	20240111	121200	89585710	17790	17790	17790	17790	7
390	20240111	121100	89461180	17790	17790	17790	17790	1
391	20240111	121000	89443390	17800	17800	17800	17800	0
392	20240111	120900	89443390	17800	17800	17800	17800	112
393	20240111	120800	87449790	17810	17810	17810	17810	0
394	20240111	120700	87449790	17810	17810	17810	17810	0
395	20240111	120600	87449790	17810	17810	17810	17810	0
396	20240111	120500	87449790	17810	17810	17810	17810	0
397	20240111	120400	87449790	17810	17810	17810	17810	0
398	20240111	120300	87449790	17810	17810	17810	17810	0
399	20240111	120200	87449790	17810	17810	17810	17810	408
400	20240111	120100	80183310	17850	17850	17850	17850	0
401	20240111	120000	80183310	17850	17850	17850	17850	2
402	20240111	115900	80147610	17820	17820	17820	17820	1
403	20240111	115800	80129790	17810	17810	17810	17810	0
404	20240111	115700	80129790	17810	17810	17810	17810	130
405	20240111	115600	77814490	17850	17850	17850	17850	0
406	20240111	115500	77814490	17850	17850	17850	17850	0
407	20240111	115400	77814490	17850	17850	17850	17850	30
408	20240111	115300	77278990	17850	17850	17850	17850	2
409	20240111	115200	77243290	17810	17810	17810	17810	0
410	20240111	115100	77243290	17810	17810	17810	17810	27
411	20240111	115000	76762420	17820	17820	17820	17820	0
412	20240111	114900	76762420	17820	17820	17820	17820	0
413	20240111	114800	76762420	17820	17820	17820	17820	0
414	20240111	114700	76762420	17820	17820	17820	17820	63
415	20240111	114600	75639760	17870	17870	17870	17870	0
416	20240111	114500	75639760	17870	17870	17870	17870	0
417	20240111	114400	75639760	17870	17870	17870	17870	0
418	20240111	114300	75639760	17870	17870	17870	17870	0
419	20240111	114200	75639760	17870	17870	17870	17870	0
420	20240111	114100	75639760	17870	17870	17870	17870	0
421	20240111	114000	75639760	17870	17870	17870	17870	0
422	20240111	113900	75639760	17870	17870	17870	17870	0
423	20240111	113800	75639760	17870	17870	17870	17870	0
424	20240111	113700	75639760	17870	17870	17870	17870	0
425	20240111	113600	75639760	17870	17870	17870	17870	0
426	20240111	113500	75639760	17870	17870	17870	17870	0
427	20240111	113400	75639760	17870	17870	17870	17870	0
428	20240111	113300	75639760	17870	17870	17870	17870	2
429	20240111	113200	75604020	17810	17810	17810	17810	0
430	20240111	113100	75604020	17810	17810	17810	17810	0
431	20240111	113000	75604020	17810	17820	17820	17810	9
432	20240111	112900	75443680	17820	17820	17820	17820	0
433	20240111	112800	75443680	17820	17820	17820	17820	0
434	20240111	112700	75443680	17820	17820	17820	17820	0
435	20240111	112600	75443680	17820	17820	17820	17820	24
436	20240111	112500	75016000	17820	17880	17880	17820	30
437	20240111	112400	74481280	17880	17880	17880	17880	0
438	20240111	112300	74481280	17880	17880	17880	17880	1
439	20240111	112200	74463400	17820	17820	17820	17820	0
440	20240111	112100	74463400	17820	17820	17820	17820	0
441	20240111	112000	74463400	17820	17820	17820	17820	25
442	20240111	111900	74017900	17880	17880	17880	17880	14
443	20240111	111800	73767580	17880	17880	17880	17880	1
444	20240111	111700	73749700	17880	17880	17880	17880	0
445	20240111	111600	73749700	17880	17880	17880	17880	0
446	20240111	111500	73749700	17880	17880	17880	17880	0
447	20240111	111400	73749700	17880	17880	17880	17880	5
448	20240111	111300	73660300	17880	17880	17880	17880	1
449	20240111	111200	73642420	17820	17820	17820	17820	0
450	20240111	111100	73642420	17820	17820	17820	17820	4
451	20240111	111000	73571140	17800	17800	17800	17800	0
452	20240111	110900	73571140	17800	17800	17800	17800	0
453	20240111	110800	73571140	17800	17800	17800	17800	0
454	20240111	110700	73571140	17800	17800	17800	17800	0
455	20240111	110600	73571140	17800	17800	17800	17800	0
456	20240111	110500	73571140	17800	17800	17800	17800	0
457	20240111	110400	73571140	17800	17800	17800	17800	0
458	20240111	110300	73571140	17800	17800	17800	17800	0
459	20240111	110200	73571140	17800	17810	17810	17800	23
460	20240111	110100	73161640	17800	17800	17800	17800	0
461	20240111	110000	73161640	17800	17800	17800	17800	10
462	20240111	105900	72983640	17800	17800	17800	17800	48
463	20240111	105800	72129240	17830	17830	17830	17830	0
464	20240111	105700	72129240	17830	17830	17830	17830	0
465	20240111	105600	72129240	17830	17830	17830	17830	4
466	20240111	105500	72057920	17810	17810	17810	17810	10
467	20240111	105400	71879820	17890	17810	17890	17810	175
468	20240111	105300	68758670	17800	17800	17800	17800	0
469	20240111	105200	68758670	17800	17800	17800	17800	0
470	20240111	105100	68758670	17800	17800	17800	17800	44
471	20240111	105000	67975470	17800	17800	17800	17800	165
472	20240111	104900	65038470	17800	17800	17800	17800	86
473	20240111	104800	63507670	17800	17820	17820	17800	700
474	20240111	104700	51044170	17840	17840	17840	17840	336
475	20240111	104600	45049930	17820	17820	17820	17820	0
476	20240111	104500	45049930	17820	17820	17820	17820	3
477	20240111	104400	44996470	17810	17810	17810	17810	0
478	20240111	104300	44996470	17810	17810	17810	17810	2
479	20240111	104200	44960850	17810	17810	17810	17810	0
480	20240111	104100	44960850	17810	17810	17810	17810	4
481	20240111	104000	44889610	17840	17840	17840	17840	4
482	20240111	103900	44818250	17840	17840	17840	17840	50
483	20240111	103800	43926250	17820	17820	17820	17820	0
484	20240111	103700	43926250	17820	17820	17820	17820	0
485	20240111	103600	43926250	17820	17820	17820	17820	4
486	20240111	103500	43854970	17810	17810	17810	17810	1
487	20240111	103400	43837160	17840	17840	17840	17840	0
488	20240111	103300	43837160	17840	17840	17840	17840	0
489	20240111	103200	43837160	17840	17840	17840	17840	16
490	20240111	103100	43551720	17840	17840	17840	17840	0
491	20240111	103000	43551720	17840	17810	17840	17810	71
492	20240111	102900	42287150	17810	17810	17810	17810	31
493	20240111	102800	41735040	17840	17840	17840	17840	4
494	20240111	102700	41663680	17800	17800	17800	17800	0
495	20240111	102600	41663680	17800	17800	17800	17800	0
496	20240111	102500	41663680	17800	17800	17800	17800	50
497	20240111	102400	40773680	17800	17800	17800	17800	213
498	20240111	102300	36982280	17800	17860	17860	17800	1509
499	20240111	102200	10057320	17890	17890	17890	17890	0
500	20240111	102100	10057320	17890	17890	17890	17890	0
501	20240111	102000	10057320	17890	17890	17890	17890	0
502	20240111	101900	10057320	17890	17890	17890	17890	1
503	20240111	101800	10039430	17850	17850	17850	17850	0
504	20240111	101700	10039430	17850	17850	17850	17850	3
505	20240111	101600	9985880	17890	17890	17890	17890	11
506	20240111	101500	9789090	17890	17890	17890	17890	50
507	20240111	101400	8894590	17860	17860	17860	17860	0
508	20240111	101300	8894590	17860	17860	17860	17860	0
509	20240111	101200	8894590	17860	17860	17860	17860	20
510	20240111	101100	8537390	17860	17860	17860	17860	0
511	20240111	101000	8537390	17860	17860	17860	17860	0
512	20240111	100900	8537390	17860	17860	17860	17860	0
513	20240111	100800	8537390	17860	17860	17860	17860	0
514	20240111	100700	8537390	17860	17860	17860	17860	0
515	20240111	100600	8537390	17860	17890	17890	17860	36
516	20240111	100500	7893990	17890	17890	17890	17890	1
517	20240111	100400	7876100	17890	17890	17890	17890	0
518	20240111	100300	7876100	17890	17890	17890	17890	0
519	20240111	100200	7876100	17890	17890	17890	17890	0
520	20240111	100100	7876100	17890	17890	17890	17890	0
521	20240111	100000	7876100	17890	17870	17890	17870	29
522	20240111	095900	7357510	17870	17870	17870	17870	0
523	20240111	095800	7357510	17870	17870	17870	17870	0
524	20240111	095700	7357510	17870	17870	17870	17870	0
525	20240111	095600	7357510	17870	17870	17870	17870	0
526	20240111	095500	7357510	17870	17870	17870	17870	0
527	20240111	095400	7357510	17870	17870	17870	17870	0
528	20240111	095300	7357510	17870	17870	17870	17870	0
529	20240111	095200	7357510	17870	17870	17870	17870	1
530	20240111	095100	7339640	17890	17890	17890	17890	0
531	20240111	095000	7339640	17890	17890	17890	17890	0
532	20240111	094900	7339640	17890	17890	17890	17890	0
533	20240111	094800	7339640	17890	17850	17890	17850	202
534	20240111	094700	3733860	17850	17860	17890	17850	29
535	20240111	094600	3216120	17840	17840	17840	17840	0
536	20240111	094500	3216120	17840	17840	17840	17840	0
537	20240111	094400	3216120	17840	17840	17840	17840	0
538	20240111	094300	3216120	17840	17840	17840	17840	0
539	20240111	094200	3216120	17840	17840	17840	17840	0
540	20240111	094100	3216120	17840	17840	17840	17840	0
541	20240111	094000	3216120	17840	17840	17840	17840	0
542	20240111	093900	3216120	17840	17840	17840	17840	0
543	20240111	093800	3216120	17840	17840	17840	17840	0
544	20240111	093700	3216120	17840	17840	17840	17840	0
545	20240111	093600	3216120	17840	17840	17840	17840	0
546	20240111	093500	3216120	17840	17840	17840	17840	0
547	20240111	093400	3216120	17840	17840	17840	17840	0
548	20240111	093300	3216120	17840	17840	17840	17840	0
549	20240111	093200	3216120	17840	17840	17840	17840	0
550	20240111	093100	3216120	17840	17840	17840	17840	0
551	20240111	093000	3216120	17840	17840	17840	17840	0
552	20240111	092900	3216120	17840	17840	17840	17840	0
553	20240111	092800	3216120	17840	17840	17840	17840	1
554	20240111	092700	3198280	17840	17840	17840	17840	16
555	20240111	092600	2912840	17860	17860	17860	17860	1
556	20240111	092500	2894980	17850	17850	17850	17850	0
557	20240111	092400	2894980	17850	17850	17850	17850	59
558	20240111	092300	1841830	17850	17850	17850	17850	7
559	20240111	092200	1716880	17850	17850	17850	17850	0
560	20240111	092100	1716880	17850	17850	17850	17850	0
561	20240111	092000	1716880	17850	17850	17850	17850	0
562	20240111	091900	1716880	17850	17850	17850	17850	0
563	20240111	091800	1716880	17850	17850	17850	17850	3
564	20240111	091700	1663330	17950	17950	17950	17950	0
565	20240111	091600	1663330	17950	17950	17950	17950	0
566	20240111	091500	1663330	17950	17950	17950	17950	0
567	20240111	091400	1663330	17950	17950	17950	17950	0
568	20240111	091300	1663330	17950	17950	17950	17950	0
569	20240111	091200	1663330	17950	17940	17950	17940	50
570	20240111	091100	766130	17960	17960	17960	17960	0
571	20240111	091000	766130	17960	17850	17960	17850	2
572	20240111	090900	730320	17840	17840	17840	17840	0
573	20240111	090800	730320	17840	17840	17840	17840	0
574	20240111	090700	730320	17840	17840	17840	17840	0
575	20240111	090600	730320	17840	17840	17840	17840	0
576	20240111	090500	730320	17840	17840	17840	17840	12
577	20240111	090400	516240	17800	17800	17800	17800	0
578	20240111	090300	516240	17800	17800	17800	17800	0
579	20240111	090200	516240	17800	17800	17800	17800	0
580	20240111	090100	516240	17800	17800	17800	17800	28
581	20240111	090000	17840	17840	17840	17840	17840	1