KissMeData/003100/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	183900	271028920	17690	17690	17690	17690	849
3	20240115	183800	271028920	17690	17690	17690	17690	0
4	20240115	183700	271028920	17690	17690	17690	17690	0
5	20240115	183600	271028920	17690	17690	17690	17690	0
6	20240115	183500	271028920	17690	17690	17690	17690	0
7	20240115	183400	271028920	17690	17690	17690	17690	0
8	20240115	183300	271028920	17690	17690	17690	17690	0
9	20240115	183200	271028920	17690	17690	17690	17690	0
10	20240115	183100	271028920	17690	17690	17690	17690	0
11	20240115	183000	271028920	17690	17690	17690	17690	0
12	20240115	182900	271028920	17690	17690	17690	17690	0
13	20240115	182800	271028920	17690	17690	17690	17690	0
14	20240115	182700	271028920	17690	17690	17690	17690	0
15	20240115	182600	271028920	17690	17690	17690	17690	0
16	20240115	182500	271028920	17690	17690	17690	17690	0
17	20240115	182400	271028920	17690	17690	17690	17690	0
18	20240115	182300	271028920	17690	17690	17690	17690	0
19	20240115	182200	271028920	17690	17690	17690	17690	0
20	20240115	182100	271028920	17690	17690	17690	17690	0
21	20240115	182000	271028920	17690	17690	17690	17690	0
22	20240115	181900	271028920	17690	17690	17690	17690	0
23	20240115	181800	271028920	17690	17690	17690	17690	0
24	20240115	181700	271028920	17690	17690	17690	17690	0
25	20240115	181600	271028920	17690	17690	17690	17690	0
26	20240115	181500	271028920	17690	17690	17690	17690	0
27	20240115	181400	271028920	17690	17690	17690	17690	0
28	20240115	181300	271028920	17690	17690	17690	17690	0
29	20240115	181200	271028920	17690	17690	17690	17690	0
30	20240115	181100	271028920	17690	17690	17690	17690	0
31	20240115	181000	271028920	17690	17690	17690	17690	0
32	20240115	180900	271028920	17690	17690	17690	17690	849
33	20240115	180800	271028920	17690	17690	17690	17690	0
34	20240115	180700	271028920	17690	17690	17690	17690	0
35	20240115	180600	271028920	17690	17690	17690	17690	0
36	20240115	180500	271028920	17690	17690	17690	17690	0
37	20240115	180400	271028920	17690	17690	17690	17690	0
38	20240115	180300	271028920	17690	17690	17690	17690	0
39	20240115	180200	271028920	17690	17690	17690	17690	0
40	20240115	180100	271028920	17690	17690	17690	17690	0
41	20240115	180000	271028920	17690	17690	17690	17690	0
42	20240115	175900	271028920	17690	17690	17690	17690	0
43	20240115	175800	271028920	17690	17690	17690	17690	0
44	20240115	175700	271028920	17690	17690	17690	17690	0
45	20240115	175600	271028920	17690	17690	17690	17690	0
46	20240115	175500	271028920	17690	17690	17690	17690	0
47	20240115	175400	271028920	17690	17690	17690	17690	0
48	20240115	175300	271028920	17690	17690	17690	17690	0
49	20240115	175200	271028920	17690	17690	17690	17690	0
50	20240115	175100	271028920	17690	17690	17690	17690	0
51	20240115	175000	271028920	17690	17690	17690	17690	0
52	20240115	174900	271028920	17690	17690	17690	17690	0
53	20240115	174800	271028920	17690	17690	17690	17690	0
54	20240115	174700	271028920	17690	17690	17690	17690	0
55	20240115	174600	271028920	17690	17690	17690	17690	0
56	20240115	174500	271028920	17690	17690	17690	17690	0
57	20240115	174400	271028920	17690	17690	17690	17690	0
58	20240115	174300	271028920	17690	17690	17690	17690	0
59	20240115	174200	271028920	17690	17690	17690	17690	0
60	20240115	174100	271028920	17690	17690	17690	17690	0
61	20240115	174000	271028920	17690	17690	17690	17690	0
62	20240115	173900	271028920	17690	17690	17690	17690	849
63	20240115	173800	271028920	17690	17690	17690	17690	0
64	20240115	173700	271028920	17690	17690	17690	17690	0
65	20240115	173600	271028920	17690	17690	17690	17690	0
66	20240115	173500	271028920	17690	17690	17690	17690	0
67	20240115	173400	271028920	17690	17690	17690	17690	0
68	20240115	173300	271028920	17690	17690	17690	17690	0
69	20240115	173200	271028920	17690	17690	17690	17690	0
70	20240115	173100	271028920	17690	17690	17690	17690	0
71	20240115	173000	271028920	17690	17690	17690	17690	0
72	20240115	172900	271028920	17690	17690	17690	17690	0
73	20240115	172800	271028920	17690	17690	17690	17690	0
74	20240115	172700	271028920	17690	17690	17690	17690	0
75	20240115	172600	271028920	17690	17690	17690	17690	0
76	20240115	172500	271028920	17690	17690	17690	17690	0
77	20240115	172400	271028920	17690	17690	17690	17690	0
78	20240115	172300	271028920	17690	17690	17690	17690	0
79	20240115	172200	271028920	17690	17690	17690	17690	0
80	20240115	172100	271028920	17690	17690	17690	17690	0
81	20240115	172000	271028920	17690	17690	17690	17690	0
82	20240115	171900	271028920	17690	17690	17690	17690	0
83	20240115	171800	271028920	17690	17690	17690	17690	0
84	20240115	171700	271028920	17690	17690	17690	17690	0
85	20240115	171600	271028920	17690	17690	17690	17690	0
86	20240115	171500	271028920	17690	17690	17690	17690	0
87	20240115	171400	271028920	17690	17690	17690	17690	0
88	20240115	171300	271028920	17690	17690	17690	17690	0
89	20240115	171200	271028920	17690	17690	17690	17690	0
90	20240115	171100	271028920	17690	17690	17690	17690	0
91	20240115	171000	271028920	17690	17690	17690	17690	0
92	20240115	170900	271028920	17690	17690	17690	17690	849
93	20240115	170800	271028920	17690	17690	17690	17690	0
94	20240115	170700	271028920	17690	17690	17690	17690	0
95	20240115	170600	271028920	17690	17690	17690	17690	0
96	20240115	170500	271028920	17690	17690	17690	17690	0
97	20240115	170400	271028920	17690	17690	17690	17690	0
98	20240115	170300	271028920	17690	17690	17690	17690	0
99	20240115	170200	271028920	17690	17690	17690	17690	0
100	20240115	170100	271028920	17690	17690	17690	17690	0
101	20240115	170000	271028920	17690	17690	17690	17690	0
102	20240115	165900	271028920	17690	17690	17690	17690	0
103	20240115	165800	271028920	17690	17690	17690	17690	0
104	20240115	165700	271028920	17690	17690	17690	17690	0
105	20240115	165600	271028920	17690	17690	17690	17690	0
106	20240115	165500	271028920	17690	17690	17690	17690	0
107	20240115	165400	271028920	17690	17690	17690	17690	0
108	20240115	165300	271028920	17690	17690	17690	17690	0
109	20240115	165200	271028920	17690	17690	17690	17690	0
110	20240115	165100	271028920	17690	17690	17690	17690	0
111	20240115	165000	271028920	17690	17690	17690	17690	0
112	20240115	164900	271028920	17690	17690	17690	17690	0
113	20240115	164800	271028920	17690	17690	17690	17690	0
114	20240115	164700	271028920	17690	17690	17690	17690	0
115	20240115	164600	271028920	17690	17690	17690	17690	0
116	20240115	164500	271028920	17690	17690	17690	17690	0
117	20240115	164400	271028920	17690	17690	17690	17690	0
118	20240115	164300	271028920	17690	17690	17690	17690	0
119	20240115	164200	271028920	17690	17690	17690	17690	0
120	20240115	164100	271028920	17690	17690	17690	17690	0
121	20240115	164000	271028920	17690	17690	17690	17690	0
122	20240115	163900	271028920	17690	17690	17690	17690	849
123	20240115	163800	271028920	17690	17690	17690	17690	0
124	20240115	163700	271028920	17690	17690	17690	17690	0
125	20240115	163600	271028920	17690	17690	17690	17690	0
126	20240115	163500	271028920	17690	17690	17690	17690	0
127	20240115	163400	271028920	17690	17690	17690	17690	0
128	20240115	163300	271028920	17690	17690	17690	17690	0
129	20240115	163200	271028920	17690	17690	17690	17690	0
130	20240115	163100	271028920	17690	17690	17690	17690	0
131	20240115	163000	271028920	17690	17690	17690	17690	0
132	20240115	162900	271028920	17690	17690	17690	17690	0
133	20240115	162800	271028920	17690	17690	17690	17690	0
134	20240115	162700	271028920	17690	17690	17690	17690	0
135	20240115	162600	271028920	17690	17690	17690	17690	0
136	20240115	162500	271028920	17690	17690	17690	17690	0
137	20240115	162400	271028920	17690	17690	17690	17690	0
138	20240115	162300	271028920	17690	17690	17690	17690	0
139	20240115	162200	271028920	17690	17690	17690	17690	0
140	20240115	162100	271028920	17690	17690	17690	17690	0
141	20240115	162000	271028920	17690	17690	17690	17690	0
142	20240115	161900	271028920	17690	17690	17690	17690	0
143	20240115	161800	271028920	17690	17690	17690	17690	0
144	20240115	161700	271028920	17690	17690	17690	17690	0
145	20240115	161600	271028920	17690	17690	17690	17690	0
146	20240115	161500	271028920	17690	17690	17690	17690	0
147	20240115	161400	271028920	17690	17690	17690	17690	0
148	20240115	161300	271028920	17690	17690	17690	17690	0
149	20240115	161200	271028920	17690	17690	17690	17690	0
150	20240115	161100	271028920	17690	17690	17690	17690	0
151	20240115	161000	271028920	17690	17690	17690	17690	0
152	20240115	160900	271028920	17690	17690	17690	17690	849
153	20240115	160800	271028920	17690	17690	17690	17690	0
154	20240115	160700	271028920	17690	17690	17690	17690	0
155	20240115	160600	271028920	17690	17690	17690	17690	0
156	20240115	160500	271028920	17690	17690	17690	17690	0
157	20240115	160400	271028920	17690	17690	17690	17690	0
158	20240115	160300	271028920	17690	17690	17690	17690	0
159	20240115	160200	271028920	17690	17690	17690	17690	0
160	20240115	160100	271028920	17690	17690	17690	17690	0
161	20240115	160000	271028920	17690	17690	17690	17690	0
162	20240115	155900	271028920	17690	17690	17690	17690	0
163	20240115	155800	271028920	17690	17690	17690	17690	0
164	20240115	155700	271028920	17690	17690	17690	17690	0
165	20240115	155600	271028920	17690	17690	17690	17690	0
166	20240115	155500	271028920	17690	17690	17690	17690	0
167	20240115	155400	271028920	17690	17690	17690	17690	0
168	20240115	155300	271028920	17690	17690	17690	17690	0
169	20240115	155200	271028920	17690	17690	17690	17690	0
170	20240115	155100	271028920	17690	17690	17690	17690	0
171	20240115	155000	271028920	17690	17690	17690	17690	0
172	20240115	154900	271028920	17690	17690	17690	17690	0
173	20240115	154800	271028920	17690	17690	17690	17690	0
174	20240115	154700	271028920	17690	17690	17690	17690	0
175	20240115	154600	271028920	17690	17690	17690	17690	0
176	20240115	154500	271028920	17690	17690	17690	17690	0
177	20240115	154400	271028920	17690	17690	17690	17690	0
178	20240115	154300	271028920	17690	17690	17690	17690	0
179	20240115	154200	271028920	17690	17690	17690	17690	0
180	20240115	154100	271028920	17690	17690	17690	17690	0
181	20240115	154000	271028920	17690	17690	17690	17690	0
182	20240115	153900	271028920	17690	17690	17690	17690	849
183	20240115	153800	271028920	17690	17690	17690	17690	0
184	20240115	153700	271028920	17690	17690	17690	17690	0
185	20240115	153600	271028920	17690	17690	17690	17690	0
186	20240115	153500	271028920	17690	17690	17690	17690	0
187	20240115	153400	271028920	17690	17690	17690	17690	0
188	20240115	153300	271028920	17690	17690	17690	17690	0
189	20240115	153200	271028920	17690	17690	17690	17690	0
190	20240115	153100	271028920	17690	17690	17690	17690	0
191	20240115	153000	271028920	17690	17690	17690	17690	849
192	20240115	152900	256010110	17700	17700	17700	17700	0
193	20240115	152800	256010110	17700	17700	17700	17700	0
194	20240115	152700	256010110	17700	17700	17700	17700	0
195	20240115	152600	256010110	17700	17700	17700	17700	0
196	20240115	152500	256010110	17700	17700	17700	17700	0
197	20240115	152400	256010110	17700	17700	17700	17700	0
198	20240115	152300	256010110	17700	17700	17700	17700	0
199	20240115	152200	256010110	17700	17700	17700	17700	0
200	20240115	152100	256010110	17700	17700	17700	17700	0
201	20240115	152000	256010110	17700	17700	17700	17700	0
202	20240115	151900	256010110	17700	17710	17710	17700	150
203	20240115	151800	253353680	17710	17710	17710	17710	107
204	20240115	151700	251458710	17700	17780	17780	17700	99
205	20240115	151600	249704340	17710	17710	17710	17710	1
206	20240115	151500	249686630	17710	17710	17710	17710	11
207	20240115	151400	249491820	17710	17710	17710	17710	38
208	20240115	151300	248818840	17720	17720	17720	17720	50
209	20240115	151200	247932840	17720	17720	17720	17720	29
210	20240115	151100	247418960	17720	17720	17720	17720	0
211	20240115	151000	247418960	17720	17720	17720	17720	46
212	20240115	150900	246603840	17720	17720	17720	17720	40
213	20240115	150800	245895040	17720	17720	17720	17720	1
214	20240115	150700	245877320	17730	17730	17730	17730	0
215	20240115	150600	245877320	17730	17730	17730	17730	43
216	20240115	150500	245114930	17730	17730	17730	17730	25
217	20240115	150400	244671680	17730	17730	17730	17730	189
218	20240115	150300	241320710	17730	17730	17730	17730	0
219	20240115	150200	241320710	17730	17730	17730	17730	0
220	20240115	150100	241320710	17730	17730	17730	17730	0
221	20240115	150000	241320710	17730	17730	17730	17730	0
222	20240115	145900	241320710	17730	17730	17730	17730	0
223	20240115	145800	241320710	17730	17730	17730	17730	55
224	20240115	145700	240345560	17820	17820	17820	17820	0
225	20240115	145600	240345560	17820	17820	17820	17820	0
226	20240115	145500	240345560	17820	17770	17820	17740	286
227	20240115	145400	235263350	17730	17730	17730	17730	0
228	20240115	145300	235263350	17730	17730	17730	17730	0
229	20240115	145200	235263350	17730	17730	17730	17730	0
230	20240115	145100	235263350	17730	17730	17730	17730	46
231	20240115	145000	234447770	17730	17730	17730	17730	0
232	20240115	144900	234447770	17730	17730	17730	17730	0
233	20240115	144800	234447770	17730	17730	17730	17730	0
234	20240115	144700	234447770	17730	17730	17730	17730	0
235	20240115	144600	234447770	17730	17730	17730	17730	53
236	20240115	144500	233508080	17730	17730	17730	17730	0
237	20240115	144400	233508080	17730	17730	17730	17730	0
238	20240115	144300	233508080	17730	17730	17730	17730	0
239	20240115	144200	233508080	17730	17730	17730	17730	44
240	20240115	144100	232727960	17730	17730	17730	17730	0
241	20240115	144000	232727960	17730	17730	17730	17730	35
242	20240115	143900	232107410	17730	17730	17730	17730	0
243	20240115	143800	232107410	17730	17730	17730	17730	0
244	20240115	143700	232107410	17730	17730	17730	17730	0
245	20240115	143600	232107410	17730	17730	17730	17730	0
246	20240115	143500	232107410	17730	17730	17730	17730	0
247	20240115	143400	232107410	17730	17730	17730	17730	0
248	20240115	143300	232107410	17730	17730	17730	17730	178
249	20240115	143200	228951470	17730	17730	17730	17730	0
250	20240115	143100	228951470	17730	17740	17740	17730	494
251	20240115	143000	220192800	17790	17790	17790	17790	20
252	20240115	142900	219837000	17810	17810	17810	17810	0
253	20240115	142800	219837000	17810	17810	17810	17810	0
254	20240115	142700	219837000	17810	17810	17810	17810	23
255	20240115	142600	219427370	17730	17730	17730	17730	0
256	20240115	142500	219427370	17730	17730	17730	17730	0
257	20240115	142400	219427370	17730	17730	17730	17730	42
258	20240115	142300	218682710	17810	17810	17810	17810	0
259	20240115	142200	218682710	17810	17810	17810	17810	22
260	20240115	142100	218290890	17730	17730	17730	17730	0
261	20240115	142000	218290890	17730	17730	17730	17730	0
262	20240115	141900	218290890	17730	17730	17730	17730	0
263	20240115	141800	218290890	17730	17730	17730	17730	35
264	20240115	141700	217670340	17810	17810	17810	17810	21
265	20240115	141600	217296330	17730	17730	17730	17730	0
266	20240115	141500	217296330	17730	17730	17730	17730	0
267	20240115	141400	217296330	17730	17730	17730	17730	0
268	20240115	141300	217296330	17730	17730	17730	17730	0
269	20240115	141200	217296330	17730	17730	17730	17730	36
270	20240115	141100	216658050	17730	17730	17730	17730	0
271	20240115	141000	216658050	17730	17730	17730	17730	0
272	20240115	140900	216658050	17730	17730	17730	17730	0
273	20240115	140800	216658050	17730	17730	17730	17730	0
274	20240115	140700	216658050	17730	17730	17730	17730	29
275	20240115	140600	216143880	17740	17740	17740	17740	0
276	20240115	140500	216143880	17740	17740	17740	17740	0
277	20240115	140400	216143880	17740	17750	17750	17740	140
278	20240115	140300	213659280	17750	17750	17750	17750	0
279	20240115	140200	213659280	17750	17750	17750	17750	0
280	20240115	140100	213659280	17750	17750	17750	17750	0
281	20240115	140000	213659280	17750	17750	17750	17750	40
282	20240115	135900	212949280	17810	17810	17810	17810	0
283	20240115	135800	212949280	17810	17810	17810	17810	0
284	20240115	135700	212949280	17810	17800	17810	17800	740
285	20240115	135600	199776430	17820	17820	17820	17820	14
286	20240115	135500	199526950	17800	17800	17800	17800	0
287	20240115	135400	199526950	17800	17730	17810	17730	1423
288	20240115	135300	174190700	17790	17790	17790	17790	0
289	20240115	135200	174190700	17790	17790	17790	17790	75
290	20240115	135100	172856450	17790	17790	17790	17790	0
291	20240115	135000	172856450	17790	17790	17790	17790	24
292	20240115	134900	172429490	17730	17730	17730	17730	0
293	20240115	134800	172429490	17730	17730	17730	17730	33
294	20240115	134700	171844400	17790	17790	17790	17790	0
295	20240115	134600	171844400	17790	17790	17790	17790	0
296	20240115	134500	171844400	17790	17790	17790	17790	21
297	20240115	134400	171470810	17730	17730	17730	17730	0
298	20240115	134300	171470810	17730	17730	17730	17730	35
299	20240115	134200	170850260	17820	17820	17820	17820	0
300	20240115	134100	170850260	17820	17820	17820	17820	0
301	20240115	134000	170850260	17820	17810	17820	17810	22
302	20240115	133900	170458300	17730	17730	17730	17730	0
303	20240115	133800	170458300	17730	17730	17730	17730	0
304	20240115	133700	170458300	17730	17730	17730	17730	40
305	20240115	133600	169749100	17740	17740	17740	17740	0
306	20240115	133500	169749100	17740	17740	17740	17740	0
307	20240115	133400	169749100	17740	17740	17740	17740	0
308	20240115	133300	169749100	17740	17740	17740	17740	0
309	20240115	133200	169749100	17740	17740	17740	17740	37
310	20240115	133100	169092720	17740	17740	17740	17740	0
311	20240115	133000	169092720	17740	17740	17740	17740	0
312	20240115	132900	169092720	17740	17740	17740	17740	0
313	20240115	132800	169092720	17740	17740	17740	17740	0
314	20240115	132700	169092720	17740	17740	17740	17740	36
315	20240115	132600	168454080	17750	17750	17750	17750	0
316	20240115	132500	168454080	17750	17760	17760	17750	556
317	20240115	132400	158579660	17770	17770	17770	17770	0
318	20240115	132300	158579660	17770	17790	17790	17770	47
319	20240115	132200	157743830	17840	17840	17840	17840	0
320	20240115	132100	157743830	17840	17840	17840	17840	0
321	20240115	132000	157743830	17840	17840	17840	17840	0
322	20240115	131900	157743830	17840	17840	17840	17840	0
323	20240115	131800	157743830	17840	17840	17840	17840	0
324	20240115	131700	157743830	17840	17830	17840	17830	24
325	20240115	131600	157315680	17830	17830	17830	17830	0
326	20240115	131500	157315680	17830	17830	17830	17830	1
327	20240115	131400	157297850	17830	17830	17830	17830	50
328	20240115	131300	156406350	17830	17830	17830	17830	0
329	20240115	131200	156406350	17830	17830	17830	17830	22
330	20240115	131100	156014090	17770	17770	17770	17770	0
331	20240115	131000	156014090	17770	17770	17770	17770	0
332	20240115	130900	156014090	17770	17770	17770	17770	0
333	20240115	130800	156014090	17770	17770	17770	17770	3
334	20240115	130700	155960780	17830	17830	17830	17830	0
335	20240115	130600	155960780	17830	17830	17830	17830	0
336	20240115	130500	155960780	17830	17830	17830	17830	3
337	20240115	130400	155907290	17760	17760	17760	17760	0
338	20240115	130300	155907290	17760	17760	17760	17760	0
339	20240115	130200	155907290	17760	17760	17760	17760	45
340	20240115	130100	155108090	17770	17830	17840	17770	22
341	20240115	130000	154715780	17840	17840	17840	17840	1
342	20240115	125900	154697940	17850	17850	17850	17850	0
343	20240115	125800	154697940	17850	17850	17850	17850	1
344	20240115	125700	154680090	17780	17780	17780	17780	0
345	20240115	125600	154680090	17780	17780	17780	17780	0
346	20240115	125500	154680090	17780	17780	17780	17780	0
347	20240115	125400	154680090	17780	17790	17790	17780	134
348	20240115	125300	152296240	17880	17880	17880	17880	0
349	20240115	125200	152296240	17880	17880	17880	17880	0
350	20240115	125100	152296240	17880	17880	17880	17880	0
351	20240115	125000	152296240	17880	17880	17880	17880	1
352	20240115	124900	152278360	17880	17880	17880	17880	21
353	20240115	124800	151902880	17880	17880	17880	17880	0
354	20240115	124700	151902880	17880	17880	17880	17880	0
355	20240115	124600	151902880	17880	17880	17880	17880	0
356	20240115	124500	151902880	17880	17880	17880	17880	3
357	20240115	124400	151849240	17880	17880	17880	17880	0
358	20240115	124300	151849240	17880	17870	17880	17870	23
359	20240115	124200	151438010	17770	17770	17770	17770	0
360	20240115	124100	151438010	17770	17770	17770	17770	0
361	20240115	124000	151438010	17770	17770	17770	17770	0
362	20240115	123900	151438010	17770	17770	17770	17770	0
363	20240115	123800	151438010	17770	17770	17770	17770	0
364	20240115	123700	151438010	17770	17770	17770	17770	0
365	20240115	123600	151438010	17770	17880	17880	17770	53
366	20240115	123500	150491800	17870	17860	17870	17860	21
367	20240115	123400	150116550	17850	17850	17850	17850	0
368	20240115	123300	150116550	17850	17850	17850	17850	0
369	20240115	123200	150116550	17850	17850	17850	17850	279
370	20240115	123100	145136400	17860	17860	17860	17860	0
371	20240115	123000	145136400	17860	17860	17860	17860	21
372	20240115	122900	144761340	17860	17860	17860	17860	0
373	20240115	122800	144761340	17860	17860	17860	17860	0
374	20240115	122700	144761340	17860	17860	17860	17860	0
375	20240115	122600	144761340	17860	17860	17860	17860	0
376	20240115	122500	144761340	17860	17860	17860	17860	0
377	20240115	122400	144761340	17860	17850	17860	17850	22
378	20240115	122300	144368590	17860	17860	17860	17860	0
379	20240115	122200	144368590	17860	17860	17860	17860	0
380	20240115	122100	144368590	17860	17860	17860	17860	0
381	20240115	122000	144368590	17860	17860	17860	17860	0
382	20240115	121900	144368590	17860	17860	17860	17860	0
383	20240115	121800	144368590	17860	17860	17860	17860	0
384	20240115	121700	144368590	17860	17860	17860	17860	1
385	20240115	121600	144350730	17870	17870	17870	17870	0
386	20240115	121500	144350730	17870	17870	17870	17870	0
387	20240115	121400	144350730	17870	17870	17870	17870	0
388	20240115	121300	144350730	17870	17870	17870	17870	0
389	20240115	121200	144350730	17870	17760	17870	17760	202
390	20240115	121100	140763100	17870	17870	17870	17870	0
391	20240115	121000	140763100	17870	17870	17870	17870	0
392	20240115	120900	140763100	17870	17870	17870	17870	0
393	20240115	120800	140763100	17870	17870	17870	17870	0
394	20240115	120700	140763100	17870	17870	17870	17870	1
395	20240115	120600	140745230	17870	17870	17870	17870	0
396	20240115	120500	140745230	17870	17870	17870	17770	381
397	20240115	120400	133951560	17880	17880	17880	17880	0
398	20240115	120300	133951560	17880	17880	17880	17880	0
399	20240115	120200	133951560	17880	17880	17880	17880	0
400	20240115	120100	133951560	17880	17880	17880	17880	0
401	20240115	120000	133951560	17880	17880	17880	17880	0
402	20240115	115900	133951560	17880	17860	17880	17860	600
403	20240115	115800	123226920	17790	17790	17790	17790	0
404	20240115	115700	123226920	17790	17790	17790	17790	0
405	20240115	115600	123226920	17790	17790	17790	17790	0
406	20240115	115500	123226920	17790	17790	17790	17790	0
407	20240115	115400	123226920	17790	17800	17800	17790	83
408	20240115	115300	121750130	17810	17810	17810	17810	20
409	20240115	115200	121393930	17810	17870	17870	17810	44
410	20240115	115100	120608970	17840	17840	17840	17840	0
411	20240115	115000	120608970	17840	17840	17840	17840	0
412	20240115	114900	120608970	17840	17840	17840	17840	0
413	20240115	114800	120608970	17840	17840	17840	17840	0
414	20240115	114700	120608970	17840	17840	17850	17840	159
415	20240115	114600	117771340	17790	17790	17790	17790	0
416	20240115	114500	117771340	17790	17790	17790	17790	0
417	20240115	114400	117771340	17790	17790	17790	17790	0
418	20240115	114300	117771340	17790	17790	17790	17790	0
419	20240115	114200	117771340	17790	17790	17790	17790	0
420	20240115	114100	117771340	17790	17790	17790	17790	104
421	20240115	114000	115921180	17790	17790	17790	17790	69
422	20240115	113900	114693670	17850	17850	17850	17850	0
423	20240115	113800	114693670	17850	17850	17850	17850	23
424	20240115	113700	114283120	17790	17790	17790	17790	0
425	20240115	113600	114283120	17790	17790	17790	17790	0
426	20240115	113500	114283120	17790	17790	17790	17790	13
427	20240115	113400	114051850	17850	17850	17850	17850	0
428	20240115	113300	114051850	17850	17850	17850	17850	1
429	20240115	113200	114034000	17850	17850	17850	17850	30
430	20240115	113100	113498500	17850	17850	17850	17850	22
431	20240115	113000	113105800	17850	17850	17850	17850	30
432	20240115	112900	112570300	17850	17850	17850	17850	0
433	20240115	112800	112570300	17850	17850	17850	17850	0
434	20240115	112700	112570300	17850	17850	17850	17850	0
435	20240115	112600	112570300	17850	17850	17850	17850	8
436	20240115	112500	112427500	17850	17850	17850	17850	0
437	20240115	112400	112427500	17850	17850	17850	17850	23
438	20240115	112300	112016950	17790	17790	17790	17790	0
439	20240115	112200	112016950	17790	17790	17790	17790	0
440	20240115	112100	112016950	17790	17790	17790	17790	0
441	20240115	112000	112016950	17790	17790	17790	17790	8
442	20240115	111900	111874630	17870	17870	17870	17870	0
443	20240115	111800	111874630	17870	17870	17870	17870	0
444	20240115	111700	111874630	17870	17870	17870	17870	0
445	20240115	111600	111874630	17870	17870	17870	17870	0
446	20240115	111500	111874630	17870	17870	17870	17870	0
447	20240115	111400	111874630	17870	17870	17870	17870	0
448	20240115	111300	111874630	17870	17870	17870	17870	63
449	20240115	111200	110748820	17870	17870	17870	17870	1
450	20240115	111100	110730950	17800	17800	17800	17800	205
451	20240115	111000	107081950	17800	17800	17800	17800	0
452	20240115	110900	107081950	17800	17800	17800	17800	0
453	20240115	110800	107081950	17800	17880	17880	17800	48
454	20240115	110700	106225710	17800	17800	17800	17800	6
455	20240115	110600	106118910	17880	17880	17880	17880	1
456	20240115	110500	106101030	17880	17800	17880	17800	10
457	20240115	110400	105922950	17880	17810	17880	17810	88
458	20240115	110300	104355600	17810	17810	17810	17810	0
459	20240115	110200	104355600	17810	17810	17810	17810	0
460	20240115	110100	104355600	17810	17810	17810	17810	7
461	20240115	110000	104230930	17810	17820	17820	17810	10
462	20240115	105900	104052800	17840	17840	17840	17840	0
463	20240115	105800	104052800	17840	17840	17840	17840	100
464	20240115	105700	102268800	17840	17890	17890	17840	19
465	20240115	105600	101928990	17840	17840	17840	17840	50
466	20240115	105500	101036990	17890	17890	17890	17890	23
467	20240115	105400	100625520	17840	17840	17840	17840	0
468	20240115	105300	100625520	17840	17840	17840	17840	0
469	20240115	105200	100625520	17840	17840	17840	17840	3
470	20240115	105100	100572000	17840	17840	17840	17840	1
471	20240115	105000	100554160	17890	17890	17890	17890	0
472	20240115	104900	100554160	17890	17890	17890	17890	0
473	20240115	104800	100554160	17890	17890	17890	17890	23
474	20240115	104700	100142690	17840	17840	17840	17840	0
475	20240115	104600	100142690	17840	17840	17840	17840	0
476	20240115	104500	100142690	17840	17840	17840	17840	29
477	20240115	104400	99625330	17880	17880	17880	17880	10
478	20240115	104300	99446530	17880	17880	17880	17880	21
479	20240115	104200	99071050	17870	17870	17870	17870	0
480	20240115	104100	99071050	17870	17870	17870	17870	0
481	20240115	104000	99071050	17870	17870	17870	17870	0
482	20240115	103900	99071050	17870	17870	17870	17870	25
483	20240115	103800	98624300	17870	17870	17870	17870	0
484	20240115	103700	98624300	17870	17870	17870	17870	0
485	20240115	103600	98624300	17870	17870	17870	17870	0
486	20240115	103500	98624300	17870	17870	17870	17870	0
487	20240115	103400	98624300	17870	17810	17870	17810	30
488	20240115	103300	98088500	17810	17810	17810	17810	0
489	20240115	103200	98088500	17810	17810	17810	17810	31
490	20240115	103100	97536390	17810	17810	17810	17810	8
491	20240115	103000	97393910	17850	17850	17850	17850	74
492	20240115	102900	96073010	17810	17810	17810	17810	10
493	20240115	102800	95894910	17880	17880	17880	17880	0
494	20240115	102700	95894910	17880	17880	17880	17880	0
495	20240115	102600	95894910	17880	17880	17880	17880	0
496	20240115	102500	95894910	17880	17880	17880	17880	0
497	20240115	102400	95894910	17880	17870	17880	17870	24
498	20240115	102300	95465840	17880	17880	17880	17880	0
499	20240115	102200	95465840	17880	17880	17880	17880	0
500	20240115	102100	95465840	17880	17880	17880	17880	0
501	20240115	102000	95465840	17880	17880	17880	17880	0
502	20240115	101900	95465840	17880	17880	17880	17880	0
503	20240115	101800	95465840	17880	17880	17880	17880	0
504	20240115	101700	95465840	17880	17880	17880	17880	0
505	20240115	101600	95465840	17880	17880	17880	17880	3
506	20240115	101500	95412200	17880	17810	17880	17810	33
507	20240115	101400	94824190	17880	17880	17880	17880	4
508	20240115	101300	94752670	17880	17880	17880	17880	0
509	20240115	101200	94752670	17880	17880	17880	17880	0
510	20240115	101100	94752670	17880	17890	17890	17880	292
511	20240115	101000	89531480	17890	17890	17890	17890	23
512	20240115	100900	89120010	17900	17900	17900	17900	0
513	20240115	100800	89120010	17900	17900	17900	17900	56
514	20240115	100700	88117610	17900	17900	17900	17900	0
515	20240115	100600	88117610	17900	17900	17900	17900	0
516	20240115	100500	88117610	17900	17900	17900	17900	10
517	20240115	100400	87938610	17910	17910	17910	17910	0
518	20240115	100300	87938610	17910	17910	17910	17910	100
519	20240115	100200	86147610	17910	17910	17910	17910	10
520	20240115	100100	85968510	17910	17910	17910	17910	32
521	20240115	100000	85395390	17930	17910	17930	17910	11
522	20240115	095900	85198360	17910	17910	17910	17910	0
523	20240115	095800	85198360	17910	17910	17910	17910	0
524	20240115	095700	85198360	17910	17910	17910	17910	5
525	20240115	095600	85108810	17910	17910	17910	17910	0
526	20240115	095500	85108810	17910	17910	17910	17910	66
527	20240115	095400	83926750	17910	17910	17910	17910	2
528	20240115	095300	83890930	17910	17910	17910	17910	78
529	20240115	095200	82493950	17910	17910	17910	17910	0
530	20240115	095100	82493950	17910	17910	17910	17910	0
531	20240115	095000	82493950	17910	17910	17910	17910	30
532	20240115	094900	81956650	17980	17980	17980	17980	10
533	20240115	094800	81776850	17990	17990	17990	17990	0
534	20240115	094700	81776850	17990	17990	17990	17980	31
535	20240115	094600	81219370	17900	18000	18010	17900	343
536	20240115	094500	75046430	17990	17890	17990	17890	1398
537	20240115	094400	49960860	17880	17880	17880	17880	138
538	20240115	094300	47493420	17850	17810	17850	17810	14
539	20240115	094200	47243840	17880	17880	17880	17880	0
540	20240115	094100	47243840	17880	17880	17880	17880	405
541	20240115	094000	40002440	17820	17820	17820	17820	16
542	20240115	093900	39717320	17920	17920	17920	17920	0
543	20240115	093800	39717320	17920	17920	17920	17920	24
544	20240115	093700	39287240	17940	17940	17940	17940	0
545	20240115	093600	39287240	17940	17940	17940	17940	0
546	20240115	093500	39287240	17940	17940	17940	17940	1
547	20240115	093400	39269300	17830	17830	17830	17830	73
548	20240115	093300	37967710	17950	17830	17950	17830	915
549	20240115	093200	21646160	17830	17830	17830	17830	0
550	20240115	093100	21646160	17830	17830	17830	17830	122
551	20240115	093000	19470900	17830	17830	17830	17830	0
552	20240115	092900	19470900	17830	17790	17830	17790	40
553	20240115	092800	18759080	17790	17730	17790	17730	307
554	20240115	092700	13303650	17730	17730	17730	17730	0
555	20240115	092600	13303650	17730	17640	17730	17640	33
556	20240115	092500	12718740	17730	17660	17730	17660	274
557	20240115	092400	7874640	17630	17630	17630	17630	0
558	20240115	092300	7874640	17630	17630	17630	17630	0
559	20240115	092200	7874640	17630	17630	17630	17630	0
560	20240115	092100	7874640	17630	17620	17630	17620	31
561	20240115	092000	7328410	17620	17620	17620	17620	18
562	20240115	091900	7011250	17670	17670	17670	17670	0
563	20240115	091800	7011250	17670	17670	17670	17670	0
564	20240115	091700	7011250	17670	17670	17670	17670	0
565	20240115	091600	7011250	17670	17670	17670	17670	0
566	20240115	091500	7011250	17670	17670	17670	17670	0
567	20240115	091400	7011250	17670	17670	17670	17670	0
568	20240115	091300	7011250	17670	17670	17670	17670	0
569	20240115	091200	7011250	17670	17670	17670	17670	0
570	20240115	091100	7011250	17670	17670	17670	17670	5
571	20240115	091000	6922900	17600	17610	17610	17600	200
572	20240115	090900	3402850	17600	17600	17600	17600	0
573	20240115	090800	3402850	17600	17600	17600	17600	42
574	20240115	090700	2663650	17600	17600	17600	17600	1
575	20240115	090600	2646050	17640	17640	17640	17640	0
576	20240115	090500	2646050	17640	17640	17640	17640	0
577	20240115	090400	2646050	17640	17640	17640	17640	0
578	20240115	090300	2646050	17640	17640	17640	17640	2
579	20240115	090200	2610770	17690	17690	17690	17690	1
580	20240115	090100	2593080	17640	17640	17640	17640	123
581	20240115	090000	423360	17640	17640	17640	17640	24