KissMeData/003100/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	183900	316834840	17640	17640	17640	17640	313
3	20240112	183800	316834840	17640	17640	17640	17640	0
4	20240112	183700	316834840	17640	17640	17640	17640	0
5	20240112	183600	316834840	17640	17640	17640	17640	0
6	20240112	183500	316834840	17640	17640	17640	17640	0
7	20240112	183400	316834840	17640	17640	17640	17640	0
8	20240112	183300	316834840	17640	17640	17640	17640	0
9	20240112	183200	316834840	17640	17640	17640	17640	0
10	20240112	183100	316834840	17640	17640	17640	17640	0
11	20240112	183000	316834840	17640	17640	17640	17640	0
12	20240112	182900	316834840	17640	17640	17640	17640	0
13	20240112	182800	316834840	17640	17640	17640	17640	0
14	20240112	182700	316834840	17640	17640	17640	17640	0
15	20240112	182600	316834840	17640	17640	17640	17640	0
16	20240112	182500	316834840	17640	17640	17640	17640	0
17	20240112	182400	316834840	17640	17640	17640	17640	0
18	20240112	182300	316834840	17640	17640	17640	17640	0
19	20240112	182200	316834840	17640	17640	17640	17640	0
20	20240112	182100	316834840	17640	17640	17640	17640	0
21	20240112	182000	316834840	17640	17640	17640	17640	0
22	20240112	181900	316834840	17640	17640	17640	17640	0
23	20240112	181800	316834840	17640	17640	17640	17640	0
24	20240112	181700	316834840	17640	17640	17640	17640	0
25	20240112	181600	316834840	17640	17640	17640	17640	0
26	20240112	181500	316834840	17640	17640	17640	17640	0
27	20240112	181400	316834840	17640	17640	17640	17640	0
28	20240112	181300	316834840	17640	17640	17640	17640	0
29	20240112	181200	316834840	17640	17640	17640	17640	0
30	20240112	181100	316834840	17640	17640	17640	17640	0
31	20240112	181000	316834840	17640	17640	17640	17640	0
32	20240112	180900	316834840	17640	17640	17640	17640	313
33	20240112	180800	316834840	17640	17640	17640	17640	0
34	20240112	180700	316834840	17640	17640	17640	17640	0
35	20240112	180600	316834840	17640	17640	17640	17640	0
36	20240112	180500	316834840	17640	17640	17640	17640	0
37	20240112	180400	316834840	17640	17640	17640	17640	0
38	20240112	180300	316834840	17640	17640	17640	17640	0
39	20240112	180200	316834840	17640	17640	17640	17640	0
40	20240112	180100	316834840	17640	17640	17640	17640	0
41	20240112	180000	316834840	17640	17640	17640	17640	0
42	20240112	175900	316834840	17640	17640	17640	17640	0
43	20240112	175800	316834840	17640	17640	17640	17640	0
44	20240112	175700	316834840	17640	17640	17640	17640	0
45	20240112	175600	316834840	17640	17640	17640	17640	0
46	20240112	175500	316834840	17640	17640	17640	17640	0
47	20240112	175400	316834840	17640	17640	17640	17640	0
48	20240112	175300	316834840	17640	17640	17640	17640	0
49	20240112	175200	316834840	17640	17640	17640	17640	0
50	20240112	175100	316834840	17640	17640	17640	17640	0
51	20240112	175000	316834840	17640	17640	17640	17640	0
52	20240112	174900	316834840	17640	17640	17640	17640	0
53	20240112	174800	316834840	17640	17640	17640	17640	0
54	20240112	174700	316834840	17640	17640	17640	17640	0
55	20240112	174600	316834840	17640	17640	17640	17640	0
56	20240112	174500	316834840	17640	17640	17640	17640	0
57	20240112	174400	316834840	17640	17640	17640	17640	0
58	20240112	174300	316834840	17640	17640	17640	17640	0
59	20240112	174200	316834840	17640	17640	17640	17640	0
60	20240112	174100	316834840	17640	17640	17640	17640	0
61	20240112	174000	316834840	17640	17640	17640	17640	0
62	20240112	173900	316834840	17640	17640	17640	17640	313
63	20240112	173800	316834840	17640	17640	17640	17640	0
64	20240112	173700	316834840	17640	17640	17640	17640	0
65	20240112	173600	316834840	17640	17640	17640	17640	0
66	20240112	173500	316834840	17640	17640	17640	17640	0
67	20240112	173400	316834840	17640	17640	17640	17640	0
68	20240112	173300	316834840	17640	17640	17640	17640	0
69	20240112	173200	316834840	17640	17640	17640	17640	0
70	20240112	173100	316834840	17640	17640	17640	17640	0
71	20240112	173000	316834840	17640	17640	17640	17640	0
72	20240112	172900	316834840	17640	17640	17640	17640	0
73	20240112	172800	316834840	17640	17640	17640	17640	0
74	20240112	172700	316834840	17640	17640	17640	17640	0
75	20240112	172600	316834840	17640	17640	17640	17640	0
76	20240112	172500	316834840	17640	17640	17640	17640	0
77	20240112	172400	316834840	17640	17640	17640	17640	0
78	20240112	172300	316834840	17640	17640	17640	17640	0
79	20240112	172200	316834840	17640	17640	17640	17640	0
80	20240112	172100	316834840	17640	17640	17640	17640	0
81	20240112	172000	316834840	17640	17640	17640	17640	0
82	20240112	171900	316834840	17640	17640	17640	17640	0
83	20240112	171800	316834840	17640	17640	17640	17640	0
84	20240112	171700	316834840	17640	17640	17640	17640	0
85	20240112	171600	316834840	17640	17640	17640	17640	0
86	20240112	171500	316834840	17640	17640	17640	17640	0
87	20240112	171400	316834840	17640	17640	17640	17640	0
88	20240112	171300	316834840	17640	17640	17640	17640	0
89	20240112	171200	316834840	17640	17640	17640	17640	0
90	20240112	171100	316834840	17640	17640	17640	17640	0
91	20240112	171000	316834840	17640	17640	17640	17640	0
92	20240112	170900	316834840	17640	17640	17640	17640	313
93	20240112	170800	316834840	17640	17640	17640	17640	0
94	20240112	170700	316834840	17640	17640	17640	17640	0
95	20240112	170600	316834840	17640	17640	17640	17640	0
96	20240112	170500	316834840	17640	17640	17640	17640	0
97	20240112	170400	316834840	17640	17640	17640	17640	0
98	20240112	170300	316834840	17640	17640	17640	17640	0
99	20240112	170200	316834840	17640	17640	17640	17640	0
100	20240112	170100	316834840	17640	17640	17640	17640	0
101	20240112	170000	316834840	17640	17640	17640	17640	0
102	20240112	165900	316834840	17640	17640	17640	17640	0
103	20240112	165800	316834840	17640	17640	17640	17640	0
104	20240112	165700	316834840	17640	17640	17640	17640	0
105	20240112	165600	316834840	17640	17640	17640	17640	0
106	20240112	165500	316834840	17640	17640	17640	17640	0
107	20240112	165400	316834840	17640	17640	17640	17640	0
108	20240112	165300	316834840	17640	17640	17640	17640	0
109	20240112	165200	316834840	17640	17640	17640	17640	0
110	20240112	165100	316834840	17640	17640	17640	17640	0
111	20240112	165000	316834840	17640	17640	17640	17640	0
112	20240112	164900	316834840	17640	17640	17640	17640	0
113	20240112	164800	316834840	17640	17640	17640	17640	0
114	20240112	164700	316834840	17640	17640	17640	17640	0
115	20240112	164600	316834840	17640	17640	17640	17640	0
116	20240112	164500	316834840	17640	17640	17640	17640	0
117	20240112	164400	316834840	17640	17640	17640	17640	0
118	20240112	164300	316834840	17640	17640	17640	17640	0
119	20240112	164200	316834840	17640	17640	17640	17640	0
120	20240112	164100	316834840	17640	17640	17640	17640	0
121	20240112	164000	316834840	17640	17640	17640	17640	0
122	20240112	163900	316834840	17640	17640	17640	17640	313
123	20240112	163800	316834840	17640	17640	17640	17640	0
124	20240112	163700	316834840	17640	17640	17640	17640	0
125	20240112	163600	316834840	17640	17640	17640	17640	0
126	20240112	163500	316834840	17640	17640	17640	17640	0
127	20240112	163400	316834840	17640	17640	17640	17640	0
128	20240112	163300	316834840	17640	17640	17640	17640	0
129	20240112	163200	316834840	17640	17640	17640	17640	0
130	20240112	163100	316834840	17640	17640	17640	17640	0
131	20240112	163000	316834840	17640	17640	17640	17640	0
132	20240112	162900	316834840	17640	17640	17640	17640	0
133	20240112	162800	316834840	17640	17640	17640	17640	0
134	20240112	162700	316834840	17640	17640	17640	17640	0
135	20240112	162600	316834840	17640	17640	17640	17640	0
136	20240112	162500	316834840	17640	17640	17640	17640	0
137	20240112	162400	316834840	17640	17640	17640	17640	0
138	20240112	162300	316834840	17640	17640	17640	17640	0
139	20240112	162200	316834840	17640	17640	17640	17640	0
140	20240112	162100	316834840	17640	17640	17640	17640	0
141	20240112	162000	316834840	17640	17640	17640	17640	0
142	20240112	161900	316834840	17640	17640	17640	17640	0
143	20240112	161800	316834840	17640	17640	17640	17640	0
144	20240112	161700	316834840	17640	17640	17640	17640	0
145	20240112	161600	316834840	17640	17640	17640	17640	0
146	20240112	161500	316834840	17640	17640	17640	17640	0
147	20240112	161400	316834840	17640	17640	17640	17640	0
148	20240112	161300	316834840	17640	17640	17640	17640	0
149	20240112	161200	316834840	17640	17640	17640	17640	0
150	20240112	161100	316834840	17640	17640	17640	17640	0
151	20240112	161000	316834840	17640	17640	17640	17640	0
152	20240112	160900	316834840	17640	17640	17640	17640	313
153	20240112	160800	316834840	17640	17640	17640	17640	0
154	20240112	160700	316834840	17640	17640	17640	17640	0
155	20240112	160600	316834840	17640	17640	17640	17640	0
156	20240112	160500	316834840	17640	17640	17640	17640	0
157	20240112	160400	316834840	17640	17640	17640	17640	0
158	20240112	160300	316834840	17640	17640	17640	17640	0
159	20240112	160200	316834840	17640	17640	17640	17640	0
160	20240112	160100	316834840	17640	17640	17640	17640	0
161	20240112	160000	316834840	17640	17640	17640	17640	0
162	20240112	155900	316834840	17640	17640	17640	17640	0
163	20240112	155800	316834840	17640	17640	17640	17640	0
164	20240112	155700	316834840	17640	17640	17640	17640	0
165	20240112	155600	316834840	17640	17640	17640	17640	0
166	20240112	155500	316834840	17640	17640	17640	17640	0
167	20240112	155400	316834840	17640	17640	17640	17640	0
168	20240112	155300	316834840	17640	17640	17640	17640	0
169	20240112	155200	316834840	17640	17640	17640	17640	0
170	20240112	155100	316834840	17640	17640	17640	17640	0
171	20240112	155000	316834840	17640	17640	17640	17640	0
172	20240112	154900	316834840	17640	17640	17640	17640	0
173	20240112	154800	316834840	17640	17640	17640	17640	0
174	20240112	154700	316834840	17640	17640	17640	17640	0
175	20240112	154600	316834840	17640	17640	17640	17640	0
176	20240112	154500	316834840	17640	17640	17640	17640	0
177	20240112	154400	316834840	17640	17640	17640	17640	0
178	20240112	154300	316834840	17640	17640	17640	17640	0
179	20240112	154200	316834840	17640	17640	17640	17640	0
180	20240112	154100	316834840	17640	17640	17640	17640	0
181	20240112	154000	316834840	17640	17640	17640	17640	0
182	20240112	153900	316834840	17640	17640	17640	17640	313
183	20240112	153800	316834840	17640	17640	17640	17640	0
184	20240112	153700	316834840	17640	17640	17640	17640	0
185	20240112	153600	316834840	17640	17640	17640	17640	0
186	20240112	153500	316834840	17640	17640	17640	17640	0
187	20240112	153400	316834840	17640	17640	17640	17640	0
188	20240112	153300	316834840	17640	17640	17640	17640	0
189	20240112	153200	316834840	17640	17640	17640	17640	0
190	20240112	153100	316834840	17640	17640	17640	17640	0
191	20240112	153000	316834840	17640	17640	17640	17640	313
192	20240112	152900	311313520	17600	17600	17600	17600	0
193	20240112	152800	311313520	17600	17600	17600	17600	0
194	20240112	152700	311313520	17600	17600	17600	17600	0
195	20240112	152600	311313520	17600	17600	17600	17600	0
196	20240112	152500	311313520	17600	17600	17600	17600	0
197	20240112	152400	311313520	17600	17600	17600	17600	0
198	20240112	152300	311313520	17600	17600	17600	17600	0
199	20240112	152200	311313520	17600	17600	17600	17600	0
200	20240112	152100	311313520	17600	17600	17600	17600	0
201	20240112	152000	311313520	17600	17600	17600	17600	0
202	20240112	151900	311313520	17600	17570	17600	17550	332
203	20240112	151800	305482000	17570	17570	17570	17570	43
204	20240112	151700	304726490	17580	17580	17580	17580	25
205	20240112	151600	304286990	17580	17580	17580	17580	6
206	20240112	151500	304181510	17620	17590	17620	17590	2
207	20240112	151400	304146300	17580	17580	17580	17580	0
208	20240112	151300	304146300	17580	17590	17590	17580	12
209	20240112	151200	303935330	17620	17620	17620	17620	8
210	20240112	151100	303794370	17620	17590	17620	17580	119
211	20240112	151000	301698740	17620	17620	17620	17620	1
212	20240112	150900	301681120	17620	17620	17620	17620	0
213	20240112	150800	301681120	17620	17620	17620	17620	0
214	20240112	150700	301681120	17620	17620	17620	17620	109
215	20240112	150600	299760540	17620	17610	17620	17610	200
216	20240112	150500	296237280	17580	17580	17580	17580	0
217	20240112	150400	296237280	17580	17580	17580	17580	0
218	20240112	150300	296237280	17580	17590	17590	17580	75
219	20240112	150200	294918770	17580	17580	17580	17580	0
220	20240112	150100	294918770	17580	17580	17580	17580	2
221	20240112	150000	294883610	17610	17610	17610	17610	0
222	20240112	145900	294883610	17610	17610	17610	17610	5
223	20240112	145800	294795560	17630	17630	17630	17630	0
224	20240112	145700	294795560	17630	17630	17630	17630	0
225	20240112	145600	294795560	17630	17630	17630	17630	0
226	20240112	145500	294795560	17630	17640	17640	17630	10
227	20240112	145400	294619210	17650	17650	17650	17650	0
228	20240112	145300	294619210	17650	17650	17650	17650	1
229	20240112	145200	294601560	17560	17560	17560	17560	0
230	20240112	145100	294601560	17560	17560	17560	17560	0
231	20240112	145000	294601560	17560	17560	17560	17560	0
232	20240112	144900	294601560	17560	17560	17560	17560	28
233	20240112	144800	294109880	17550	17550	17550	17550	0
234	20240112	144700	294109880	17550	17550	17550	17550	0
235	20240112	144600	294109880	17550	17550	17550	17550	0
236	20240112	144500	294109880	17550	17550	17550	17550	37
237	20240112	144400	293460530	17550	17570	17570	17550	172
238	20240112	144300	290440850	17570	17570	17570	17570	1
239	20240112	144200	290423280	17560	17560	17560	17560	0
240	20240112	144100	290423280	17560	17560	17560	17560	0
241	20240112	144000	290423280	17560	17560	17560	17560	0
242	20240112	143900	290423280	17560	17560	17560	17560	0
243	20240112	143800	290423280	17560	17560	17560	17560	0
244	20240112	143700	290423280	17560	17560	17560	17560	0
245	20240112	143600	290423280	17560	17560	17560	17560	28
246	20240112	143500	289931600	17660	17570	17660	17570	1009
247	20240112	143400	272172970	17560	17560	17560	17560	0
248	20240112	143300	272172970	17560	17560	17560	17560	0
249	20240112	143200	272172970	17560	17560	17560	17560	46
250	20240112	143100	271365210	17560	17560	17560	17560	0
251	20240112	143000	271365210	17560	17610	17610	17560	34
252	20240112	142900	270768120	17580	17580	17580	17580	0
253	20240112	142800	270768120	17580	17580	17580	17580	0
254	20240112	142700	270768120	17580	17580	17580	17580	0
255	20240112	142600	270768120	17580	17580	17580	17580	0
256	20240112	142500	270768120	17580	17580	17580	17580	0
257	20240112	142400	270768120	17580	17580	17580	17580	0
258	20240112	142300	270768120	17580	17580	17580	17580	0
259	20240112	142200	270768120	17580	17580	17580	17580	0
260	20240112	142100	270768120	17580	17580	17580	17580	0
261	20240112	142000	270768120	17580	17580	17580	17580	40
262	20240112	141900	270064920	17560	17560	17560	17560	0
263	20240112	141800	270064920	17560	17560	17560	17560	0
264	20240112	141700	270064920	17560	17560	17560	17560	30
265	20240112	141600	269538120	17560	17560	17560	17560	4
266	20240112	141500	269467880	17540	17540	17540	17540	48
267	20240112	141400	268625960	17550	17550	17550	17550	0
268	20240112	141300	268625960	17550	17550	17550	17550	0
269	20240112	141200	268625960	17550	17550	17550	17550	0
270	20240112	141100	268625960	17550	17550	17550	17550	8
271	20240112	141000	268485560	17620	17620	17620	17620	0
272	20240112	140900	268485560	17620	17620	17620	17620	0
273	20240112	140800	268485560	17620	17620	17620	17620	0
274	20240112	140700	268485560	17620	17550	17620	17550	32
275	20240112	140600	267923890	17550	17550	17550	17550	164
276	20240112	140500	265045690	17560	17560	17560	17560	30
277	20240112	140400	264518890	17600	17600	17600	17600	0
278	20240112	140300	264518890	17600	17600	17600	17600	0
279	20240112	140200	264518890	17600	17600	17600	17600	0
280	20240112	140100	264518890	17600	17600	17600	17600	1
281	20240112	140000	264501290	17570	17570	17570	17570	0
282	20240112	135900	264501290	17570	17570	17570	17570	0
283	20240112	135800	264501290	17570	17570	17570	17570	0
284	20240112	135700	264501290	17570	17570	17570	17570	0
285	20240112	135600	264501290	17570	17570	17570	17570	0
286	20240112	135500	264501290	17570	17570	17570	17570	0
287	20240112	135400	264501290	17570	17570	17570	17570	0
288	20240112	135300	264501290	17570	17580	17580	17570	6
289	20240112	135200	264395860	17610	17610	17610	17610	0
290	20240112	135100	264395860	17610	17610	17610	17610	0
291	20240112	135000	264395860	17610	17610	17610	17610	0
292	20240112	134900	264395860	17610	17610	17610	17610	0
293	20240112	134800	264395860	17610	17590	17610	17590	30
294	20240112	134700	263867580	17610	17610	17610	17610	0
295	20240112	134600	263867580	17610	17610	17610	17610	5
296	20240112	134500	263779530	17650	17650	17650	17650	0
297	20240112	134400	263779530	17650	17650	17650	17650	0
298	20240112	134300	263779530	17650	17650	17650	17650	0
299	20240112	134200	263779530	17650	17540	17650	17500	3189
300	20240112	134100	207731730	17510	17510	17510	17510	1
301	20240112	134000	207714220	17510	17500	17510	17500	133
302	20240112	133900	205386320	17510	17510	17510	17510	0
303	20240112	133800	205386320	17510	17510	17510	17510	0
304	20240112	133700	205386320	17510	17510	17510	17510	68
305	20240112	133600	204195640	17500	17500	17500	17500	275
306	20240112	133500	199383140	17510	17540	17540	17510	997
307	20240112	133400	181905600	17550	17550	17550	17550	1
308	20240112	133300	181888050	17550	17550	17550	17550	0
309	20240112	133200	181888050	17550	17550	17550	17550	20
310	20240112	133100	181537050	17550	17550	17550	17550	0
311	20240112	133000	181537050	17550	17550	17550	17550	0
312	20240112	132900	181537050	17550	17550	17550	17550	0
313	20240112	132800	181537050	17550	17550	17550	17550	60
314	20240112	132700	180484050	17550	17550	17550	17550	181
315	20240112	132600	177307500	17550	17560	17560	17550	831
316	20240112	132500	162719440	17600	17600	17600	17600	1
317	20240112	132400	162701840	17580	17580	17580	17580	28
318	20240112	132300	162209600	17600	17600	17600	17600	69
319	20240112	132200	160995200	17600	17600	17600	17600	85
320	20240112	132100	159499200	17610	17610	17610	17610	1
321	20240112	132000	159481590	17600	17610	17610	17600	115
322	20240112	131900	157457440	17620	17620	17620	17620	0
323	20240112	131800	157457440	17620	17620	17620	17620	0
324	20240112	131700	157457440	17620	17620	17620	17620	116
325	20240112	131600	155413520	17620	17620	17620	17620	0
326	20240112	131500	155413520	17620	17620	17620	17620	0
327	20240112	131400	155413520	17620	17620	17620	17620	0
328	20240112	131300	155413520	17620	17630	17630	17620	254
329	20240112	131200	150938030	17630	17630	17630	17630	0
330	20240112	131100	150938030	17630	17630	17630	17630	0
331	20240112	131000	150938030	17630	17630	17630	17630	0
332	20240112	130900	150938030	17630	17630	17630	17630	0
333	20240112	130800	150938030	17630	17650	17650	17630	300
334	20240112	130700	145644610	17650	17650	17650	17650	0
335	20240112	130600	145644610	17650	17650	17650	17650	0
336	20240112	130500	145644610	17650	17620	17650	17620	103
337	20240112	130400	143826780	17620	17630	17630	17620	110
338	20240112	130300	141887950	17630	17630	17630	17630	174
339	20240112	130200	138820330	17630	17630	17630	17630	55
340	20240112	130100	137850680	17630	17630	17630	17630	0
341	20240112	130000	137850680	17630	17630	17630	17630	75
342	20240112	125900	136528430	17640	17650	17650	17640	525
343	20240112	125800	127263240	17650	17650	17650	17650	4
344	20240112	125700	127192640	17660	17660	17660	17660	0
345	20240112	125600	127192640	17660	17660	17660	17660	0
346	20240112	125500	127192640	17660	17660	17660	17660	1
347	20240112	125400	127174980	17650	17650	17650	17650	27
348	20240112	125300	126698430	17660	17660	17660	17660	300
349	20240112	125200	121400430	17660	17660	17660	17660	0
350	20240112	125100	121400430	17660	17660	17660	17660	1
351	20240112	125000	121382770	17650	17650	17650	17650	0
352	20240112	124900	121382770	17650	17650	17650	17650	4
353	20240112	124800	121312170	17650	17650	17650	17650	0
354	20240112	124700	121312170	17650	17650	17650	17650	0
355	20240112	124600	121312170	17650	17650	17650	17650	0
356	20240112	124500	121312170	17650	17650	17650	17650	0
357	20240112	124400	121312170	17650	17650	17650	17650	0
358	20240112	124300	121312170	17650	17650	17650	17650	0
359	20240112	124200	121312170	17650	17650	17650	17650	10
360	20240112	124100	121135670	17650	17650	17650	17650	0
361	20240112	124000	121135670	17650	17650	17650	17650	0
362	20240112	123900	121135670	17650	17650	17650	17650	0
363	20240112	123800	121135670	17650	17650	17650	17650	4
364	20240112	123700	121065070	17650	17650	17650	17650	0
365	20240112	123600	121065070	17650	17650	17650	17650	4
366	20240112	123500	120994470	17660	17660	17660	17660	0
367	20240112	123400	120994470	17660	17660	17660	17660	0
368	20240112	123300	120994470	17660	17660	17660	17660	0
369	20240112	123200	120994470	17660	17660	17660	17660	0
370	20240112	123100	120994470	17660	17660	17660	17660	0
371	20240112	123000	120994470	17660	17660	17660	17660	0
372	20240112	122900	120994470	17660	17660	17660	17660	0
373	20240112	122800	120994470	17660	17650	17660	17650	4
374	20240112	122700	120923860	17650	17650	17650	17650	101
375	20240112	122600	119141210	17650	17650	17650	17650	0
376	20240112	122500	119141210	17650	17650	17650	17650	1
377	20240112	122400	119123560	17660	17660	17660	17660	0
378	20240112	122300	119123560	17660	17660	17660	17660	0
379	20240112	122200	119123560	17660	17660	17660	17660	0
380	20240112	122100	119123560	17660	17670	17670	17660	2
381	20240112	122000	119088230	17690	17690	17690	17690	0
382	20240112	121900	119088230	17690	17690	17690	17690	0
383	20240112	121800	119088230	17690	17690	17690	17690	0
384	20240112	121700	119088230	17690	17690	17690	17690	0
385	20240112	121600	119088230	17690	17690	17690	17690	1
386	20240112	121500	119070540	17650	17650	17650	17650	0
387	20240112	121400	119070540	17650	17650	17650	17650	0
388	20240112	121300	119070540	17650	17650	17650	17650	0
389	20240112	121200	119070540	17650	17650	17650	17650	0
390	20240112	121100	119070540	17650	17650	17650	17650	0
391	20240112	121000	119070540	17650	17650	17650	17650	2
392	20240112	120900	119035240	17650	17650	17650	17650	0
393	20240112	120800	119035240	17650	17650	17650	17650	0
394	20240112	120700	119035240	17650	17660	17660	17650	104
395	20240112	120600	117198770	17660	17660	17660	17660	1
396	20240112	120500	117181110	17660	17660	17660	17660	0
397	20240112	120400	117181110	17660	17660	17660	17660	0
398	20240112	120300	117181110	17660	17660	17660	17660	0
399	20240112	120200	117181110	17660	17660	17660	17660	0
400	20240112	120100	117181110	17660	17700	17700	17660	12
401	20240112	120000	116969110	17700	17700	17700	17700	0
402	20240112	115900	116969110	17700	17700	17700	17700	0
403	20240112	115800	116969110	17700	17700	17700	17700	0
404	20240112	115700	116969110	17700	17700	17700	17700	0
405	20240112	115600	116969110	17700	17700	17700	17700	0
406	20240112	115500	116969110	17700	17700	17700	17700	0
407	20240112	115400	116969110	17700	17700	17700	17700	0
408	20240112	115300	116969110	17700	17690	17700	17690	2
409	20240112	115200	116933720	17700	17700	17700	17700	0
410	20240112	115100	116933720	17700	17700	17700	17700	0
411	20240112	115000	116933720	17700	17700	17700	17700	0
412	20240112	114900	116933720	17700	17700	17700	17700	0
413	20240112	114800	116933720	17700	17700	17700	17700	0
414	20240112	114700	116933720	17700	17700	17700	17700	0
415	20240112	114600	116933720	17700	17700	17700	17700	0
416	20240112	114500	116933720	17700	17700	17700	17700	1
417	20240112	114400	116916020	17700	17700	17700	17700	0
418	20240112	114300	116916020	17700	17700	17700	17700	50
419	20240112	114200	116031020	17700	17700	17700	17700	0
420	20240112	114100	116031020	17700	17700	17700	17700	1
421	20240112	114000	116013320	17650	17650	17650	17650	28
422	20240112	113900	115519120	17700	17700	17700	17700	0
423	20240112	113800	115519120	17700	17700	17700	17700	1
424	20240112	113700	115501420	17680	17680	17680	17680	30
425	20240112	113600	114971020	17660	17660	17660	17660	1
426	20240112	113500	114953360	17660	17660	17660	17660	0
427	20240112	113400	114953360	17660	17660	17660	17660	0
428	20240112	113300	114953360	17660	17660	17660	17660	0
429	20240112	113200	114953360	17660	17660	17660	17660	0
430	20240112	113100	114953360	17660	17660	17660	17660	0
431	20240112	113000	114953360	17660	17660	17660	17660	0
432	20240112	112900	114953360	17660	17660	17660	17660	0
433	20240112	112800	114953360	17660	17650	17660	17650	151
434	20240112	112700	112287000	17650	17650	17650	17650	0
435	20240112	112600	112287000	17650	17640	17650	17640	7
436	20240112	112500	112163510	17600	17600	17600	17600	0
437	20240112	112400	112163510	17600	17600	17600	17600	0
438	20240112	112300	112163510	17600	17600	17600	17600	0
439	20240112	112200	112163510	17600	17600	17600	17600	0
440	20240112	112100	112163510	17600	17600	17600	17600	0
441	20240112	112000	112163510	17600	17650	17650	17600	77
442	20240112	111900	110808210	17650	17650	17650	17650	0
443	20240112	111800	110808210	17650	17650	17650	17650	0
444	20240112	111700	110808210	17650	17650	17650	17650	10
445	20240112	111600	110631710	17650	17650	17650	17650	0
446	20240112	111500	110631710	17650	17650	17650	17650	0
447	20240112	111400	110631710	17650	17650	17650	17650	0
448	20240112	111300	110631710	17650	17650	17650	17650	0
449	20240112	111200	110631710	17650	17650	17650	17650	139
450	20240112	111100	108178360	17660	17660	17660	17660	0
451	20240112	111000	108178360	17660	17660	17660	17660	0
452	20240112	110900	108178360	17660	17660	17660	17660	3
453	20240112	110800	108125380	17660	17660	17660	17660	0
454	20240112	110700	108125380	17660	17660	17660	17660	0
455	20240112	110600	108125380	17660	17660	17660	17660	0
456	20240112	110500	108125380	17660	17660	17660	17660	4
457	20240112	110400	108054740	17660	17660	17660	17660	5
458	20240112	110300	107966440	17660	17660	17660	17660	0
459	20240112	110200	107966440	17660	17660	17660	17660	0
460	20240112	110100	107966440	17660	17660	17660	17660	0
461	20240112	110000	107966440	17660	17660	17660	17660	0
462	20240112	105900	107966440	17660	17660	17660	17660	0
463	20240112	105800	107966440	17660	17660	17660	17660	0
464	20240112	105700	107966440	17660	17660	17660	17660	0
465	20240112	105600	107966440	17660	17660	17660	17660	0
466	20240112	105500	107966440	17660	17660	17660	17660	0
467	20240112	105400	107966440	17660	17660	17660	17660	0
468	20240112	105300	107966440	17660	17660	17660	17660	0
469	20240112	105200	107966440	17660	17660	17660	17660	0
470	20240112	105100	107966440	17660	17660	17660	17660	0
471	20240112	105000	107966440	17660	17660	17660	17660	0
472	20240112	104900	107966440	17660	17660	17660	17660	5
473	20240112	104800	107878140	17650	17650	17650	17650	0
474	20240112	104700	107878140	17650	17650	17650	17650	0
475	20240112	104600	107878140	17650	17650	17650	17650	0
476	20240112	104500	107878140	17650	17650	17650	17650	0
477	20240112	104400	107878140	17650	17650	17650	17650	1
478	20240112	104300	107860490	17650	17650	17650	17650	0
479	20240112	104200	107860490	17650	17650	17650	17650	0
480	20240112	104100	107860490	17650	17650	17650	17650	0
481	20240112	104000	107860490	17650	17650	17650	17650	0
482	20240112	103900	107860490	17650	17650	17650	17650	0
483	20240112	103800	107860490	17650	17650	17650	17650	0
484	20240112	103700	107860490	17650	17650	17650	17650	0
485	20240112	103600	107860490	17650	17650	17650	17650	0
486	20240112	103500	107860490	17650	17650	17650	17650	0
487	20240112	103400	107860490	17650	17650	17650	17650	0
488	20240112	103300	107860490	17650	17580	17650	17580	510
489	20240112	103200	98870990	17560	17560	17560	17560	0
490	20240112	103100	98870990	17560	17560	17560	17560	0
491	20240112	103000	98870990	17560	17560	17560	17560	0
492	20240112	102900	98870990	17560	17590	17590	17560	34
493	20240112	102800	98273890	17590	17590	17590	17590	2
494	20240112	102700	98238710	17590	17600	17600	17590	3
495	20240112	102600	98185920	17600	17600	17600	17600	1
496	20240112	102500	98168320	17600	17600	17600	17600	0
497	20240112	102400	98168320	17600	17590	17600	17590	90
498	20240112	102300	96584460	17600	17600	17600	17600	0
499	20240112	102200	96584460	17600	17600	17600	17600	0
500	20240112	102100	96584460	17600	17600	17600	17600	55
501	20240112	102000	95616460	17560	17570	17600	17560	234
502	20240112	101900	91499380	17570	17570	17570	17570	0
503	20240112	101800	91499380	17570	17570	17570	17570	0
504	20240112	101700	91499380	17570	17570	17570	17570	0
505	20240112	101600	91499380	17570	17570	17570	17570	0
506	20240112	101500	91499380	17570	17570	17570	17570	90
507	20240112	101400	89918080	17570	17610	17610	17570	770
508	20240112	101300	76368280	17600	17600	17600	17600	43
509	20240112	101200	75611480	17600	17600	17600	17600	0
510	20240112	101100	75611480	17600	17600	17600	17600	0
511	20240112	101000	75611480	17600	17600	17600	17600	0
512	20240112	100900	75611480	17600	17600	17600	17600	5
513	20240112	100800	75523480	17570	17570	17570	17570	0
514	20240112	100700	75523480	17570	17570	17570	17570	0
515	20240112	100600	75523480	17570	17570	17570	17570	0
516	20240112	100500	75523480	17570	17570	17570	17570	0
517	20240112	100400	75523480	17570	17570	17570	17570	0
518	20240112	100300	75523480	17570	17580	17580	17570	47
519	20240112	100200	74697680	17570	17570	17570	17570	0
520	20240112	100100	74697680	17570	17570	17570	17570	36
521	20240112	100000	74065160	17570	17570	17570	17570	0
522	20240112	095900	74065160	17570	17570	17570	17570	0
523	20240112	095800	74065160	17570	17570	17570	17570	0
524	20240112	095700	74065160	17570	17570	17570	17570	0
525	20240112	095600	74065160	17570	17570	17570	17570	0
526	20240112	095500	74065160	17570	17570	17570	17570	327
527	20240112	095400	68319770	17580	17580	17580	17580	4
528	20240112	095300	68249450	17570	17570	17570	17570	55
529	20240112	095200	67283100	17570	17580	17580	17570	310
530	20240112	095100	61835510	17650	17650	17650	17650	0
531	20240112	095000	61835510	17650	17650	17650	17650	0
532	20240112	094900	61835510	17650	17650	17650	17650	0
533	20240112	094800	61835510	17650	17650	17650	17650	0
534	20240112	094700	61835510	17650	17650	17650	17650	0
535	20240112	094600	61835510	17650	17650	17650	17650	0
536	20240112	094500	61835510	17650	17650	17650	17650	136
537	20240112	094400	59435110	17650	17650	17650	17650	0
538	20240112	094300	59435110	17650	17650	17650	17650	0
539	20240112	094200	59435110	17650	17650	17650	17650	0
540	20240112	094100	59435110	17650	17650	17650	17650	0
541	20240112	094000	59435110	17650	17650	17650	17650	0
542	20240112	093900	59435110	17650	17650	17650	17650	0
543	20240112	093800	59435110	17650	17650	17650	17650	1
544	20240112	093700	59417460	17660	17660	17660	17660	100
545	20240112	093600	57651460	17570	17570	17570	17570	85
546	20240112	093500	56158010	17570	17570	17570	17570	0
547	20240112	093400	56158010	17570	17580	17670	17570	364
548	20240112	093300	49753520	17670	17670	17670	17670	2
549	20240112	093200	49718180	17670	17670	17670	17670	2
550	20240112	093100	49682840	17670	17670	17670	17670	2
551	20240112	093000	49647500	17610	17670	17670	17610	79
552	20240112	092900	48256070	17670	17610	17670	17610	202
553	20240112	092800	44698730	17610	17610	17610	17610	0
554	20240112	092700	44698730	17610	17610	17610	17610	4
555	20240112	092600	44628290	17610	17610	17610	17610	8
556	20240112	092500	44487410	17610	17560	17610	17560	72
557	20240112	092400	43222790	17610	17610	17610	17610	1
558	20240112	092300	43205180	17610	17610	17610	17610	2
559	20240112	092200	43169960	17550	17550	17550	17550	11
560	20240112	092100	42976910	17550	17620	17620	17550	569
561	20240112	092000	32971760	17620	17620	17620	17620	0
562	20240112	091900	32971760	17620	17620	17620	17620	0
563	20240112	091800	32971760	17620	17620	17620	17620	0
564	20240112	091700	32971760	17620	17630	17630	17620	93
565	20240112	091600	31332230	17690	17690	17690	17690	0
566	20240112	091500	31332230	17690	17690	17690	17690	3
567	20240112	091400	31279160	17660	17660	17660	17660	200
568	20240112	091300	27747160	17660	17660	17660	17660	5
569	20240112	091200	27658860	17660	17660	17660	17660	0
570	20240112	091100	27658860	17660	17660	17660	17660	2
571	20240112	091000	27623540	17590	17620	17620	17590	308
572	20240112	090900	22201370	17630	17730	17730	17630	466
573	20240112	090800	13979290	17670	17670	17670	17670	2
574	20240112	090700	13943950	17640	17640	17640	17640	0
575	20240112	090600	13943950	17640	17640	17640	17640	0
576	20240112	090500	13943950	17640	17640	17640	17640	52
577	20240112	090400	13026670	17650	17680	17680	17650	391
578	20240112	090300	6118380	17680	17680	17680	17680	5
579	20240112	090200	6029980	17670	17700	17700	17670	112
580	20240112	090100	4047840	17720	17740	17740	17720	64
581	20240112	090000	2913740	17840	17740	17840	17730	164