KissMeData/016100/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	190200	27806580	2420	2420	2420	2420	1471
3	20240111	190100	27806580	2420	2420	2420	2420	0
4	20240111	190000	27806580	2420	2420	2420	2420	0
5	20240111	185900	27806580	2420	2420	2420	2420	0
6	20240111	185800	27806580	2420	2420	2420	2420	0
7	20240111	185700	27806580	2420	2420	2420	2420	0
8	20240111	185600	27806580	2420	2420	2420	2420	0
9	20240111	185500	27806580	2420	2420	2420	2420	0
10	20240111	185400	27806580	2420	2420	2420	2420	0
11	20240111	185300	27806580	2420	2420	2420	2420	0
12	20240111	185200	27806580	2420	2420	2420	2420	0
13	20240111	185100	27806580	2420	2420	2420	2420	0
14	20240111	185000	27806580	2420	2420	2420	2420	0
15	20240111	184900	27806580	2420	2420	2420	2420	0
16	20240111	184800	27806580	2420	2420	2420	2420	0
17	20240111	184700	27806580	2420	2420	2420	2420	0
18	20240111	184600	27806580	2420	2420	2420	2420	0
19	20240111	184500	27806580	2420	2420	2420	2420	0
20	20240111	184400	27806580	2420	2420	2420	2420	0
21	20240111	184300	27806580	2420	2420	2420	2420	0
22	20240111	184200	27806580	2420	2420	2420	2420	0
23	20240111	184100	27806580	2420	2420	2420	2420	0
24	20240111	184000	27806580	2420	2420	2420	2420	0
25	20240111	183900	27806580	2420	2420	2420	2420	0
26	20240111	183800	27806580	2420	2420	2420	2420	0
27	20240111	183700	27806580	2420	2420	2420	2420	0
28	20240111	183600	27806580	2420	2420	2420	2420	0
29	20240111	183500	27806580	2420	2420	2420	2420	0
30	20240111	183400	27806580	2420	2420	2420	2420	0
31	20240111	183300	27806580	2420	2420	2420	2420	0
32	20240111	183200	27806580	2420	2420	2420	2420	1471
33	20240111	183100	27806580	2420	2420	2420	2420	0
34	20240111	183000	27806580	2420	2420	2420	2420	0
35	20240111	182900	27806580	2420	2420	2420	2420	0
36	20240111	182800	27806580	2420	2420	2420	2420	0
37	20240111	182700	27806580	2420	2420	2420	2420	0
38	20240111	182600	27806580	2420	2420	2420	2420	0
39	20240111	182500	27806580	2420	2420	2420	2420	0
40	20240111	182400	27806580	2420	2420	2420	2420	0
41	20240111	182300	27806580	2420	2420	2420	2420	0
42	20240111	182200	27806580	2420	2420	2420	2420	0
43	20240111	182100	27806580	2420	2420	2420	2420	0
44	20240111	182000	27806580	2420	2420	2420	2420	0
45	20240111	181900	27806580	2420	2420	2420	2420	0
46	20240111	181800	27806580	2420	2420	2420	2420	0
47	20240111	181700	27806580	2420	2420	2420	2420	0
48	20240111	181600	27806580	2420	2420	2420	2420	0
49	20240111	181500	27806580	2420	2420	2420	2420	0
50	20240111	181400	27806580	2420	2420	2420	2420	0
51	20240111	181300	27806580	2420	2420	2420	2420	0
52	20240111	181200	27806580	2420	2420	2420	2420	0
53	20240111	181100	27806580	2420	2420	2420	2420	0
54	20240111	181000	27806580	2420	2420	2420	2420	0
55	20240111	180900	27806580	2420	2420	2420	2420	0
56	20240111	180800	27806580	2420	2420	2420	2420	0
57	20240111	180700	27806580	2420	2420	2420	2420	0
58	20240111	180600	27806580	2420	2420	2420	2420	0
59	20240111	180500	27806580	2420	2420	2420	2420	0
60	20240111	180400	27806580	2420	2420	2420	2420	0
61	20240111	180300	27806580	2420	2420	2420	2420	0
62	20240111	180200	27806580	2420	2420	2420	2420	1471
63	20240111	180100	27806580	2420	2420	2420	2420	0
64	20240111	180000	27806580	2420	2420	2420	2420	0
65	20240111	175900	27806580	2420	2420	2420	2420	0
66	20240111	175800	27806580	2420	2420	2420	2420	0
67	20240111	175700	27806580	2420	2420	2420	2420	0
68	20240111	175600	27806580	2420	2420	2420	2420	0
69	20240111	175500	27806580	2420	2420	2420	2420	0
70	20240111	175400	27806580	2420	2420	2420	2420	0
71	20240111	175300	27806580	2420	2420	2420	2420	0
72	20240111	175200	27806580	2420	2420	2420	2420	0
73	20240111	175100	27806580	2420	2420	2420	2420	0
74	20240111	175000	27806580	2420	2420	2420	2420	0
75	20240111	174900	27806580	2420	2420	2420	2420	0
76	20240111	174800	27806580	2420	2420	2420	2420	0
77	20240111	174700	27806580	2420	2420	2420	2420	0
78	20240111	174600	27806580	2420	2420	2420	2420	0
79	20240111	174500	27806580	2420	2420	2420	2420	0
80	20240111	174400	27806580	2420	2420	2420	2420	0
81	20240111	174300	27806580	2420	2420	2420	2420	0
82	20240111	174200	27806580	2420	2420	2420	2420	0
83	20240111	174100	27806580	2420	2420	2420	2420	0
84	20240111	174000	27806580	2420	2420	2420	2420	0
85	20240111	173900	27806580	2420	2420	2420	2420	0
86	20240111	173800	27806580	2420	2420	2420	2420	0
87	20240111	173700	27806580	2420	2420	2420	2420	0
88	20240111	173600	27806580	2420	2420	2420	2420	0
89	20240111	173500	27806580	2420	2420	2420	2420	0
90	20240111	173400	27806580	2420	2420	2420	2420	0
91	20240111	173300	27806580	2420	2420	2420	2420	0
92	20240111	173200	27806580	2420	2420	2420	2420	1471
93	20240111	173100	27806580	2420	2420	2420	2420	0
94	20240111	173000	27806580	2420	2420	2420	2420	0
95	20240111	172900	27806580	2420	2420	2420	2420	0
96	20240111	172800	27806580	2420	2420	2420	2420	0
97	20240111	172700	27806580	2420	2420	2420	2420	0
98	20240111	172600	27806580	2420	2420	2420	2420	0
99	20240111	172500	27806580	2420	2420	2420	2420	0
100	20240111	172400	27806580	2420	2420	2420	2420	0
101	20240111	172300	27806580	2420	2420	2420	2420	0
102	20240111	172200	27806580	2420	2420	2420	2420	0
103	20240111	172100	27806580	2420	2420	2420	2420	0
104	20240111	172000	27806580	2420	2420	2420	2420	0
105	20240111	171900	27806580	2420	2420	2420	2420	0
106	20240111	171800	27806580	2420	2420	2420	2420	0
107	20240111	171700	27806580	2420	2420	2420	2420	0
108	20240111	171600	27806580	2420	2420	2420	2420	0
109	20240111	171500	27806580	2420	2420	2420	2420	0
110	20240111	171400	27806580	2420	2420	2420	2420	0
111	20240111	171300	27806580	2420	2420	2420	2420	0
112	20240111	171200	27806580	2420	2420	2420	2420	0
113	20240111	171100	27806580	2420	2420	2420	2420	0
114	20240111	171000	27806580	2420	2420	2420	2420	0
115	20240111	170900	27806580	2420	2420	2420	2420	0
116	20240111	170800	27806580	2420	2420	2420	2420	0
117	20240111	170700	27806580	2420	2420	2420	2420	0
118	20240111	170600	27806580	2420	2420	2420	2420	0
119	20240111	170500	27806580	2420	2420	2420	2420	0
120	20240111	170400	27806580	2420	2420	2420	2420	0
121	20240111	170300	27806580	2420	2420	2420	2420	0
122	20240111	170200	27806580	2420	2420	2420	2420	1471
123	20240111	170100	27806580	2420	2420	2420	2420	0
124	20240111	170000	27806580	2420	2420	2420	2420	0
125	20240111	165900	27806580	2420	2420	2420	2420	0
126	20240111	165800	27806580	2420	2420	2420	2420	0
127	20240111	165700	27806580	2420	2420	2420	2420	0
128	20240111	165600	27806580	2420	2420	2420	2420	0
129	20240111	165500	27806580	2420	2420	2420	2420	0
130	20240111	165400	27806580	2420	2420	2420	2420	0
131	20240111	165300	27806580	2420	2420	2420	2420	0
132	20240111	165200	27806580	2420	2420	2420	2420	0
133	20240111	165100	27806580	2420	2420	2420	2420	0
134	20240111	165000	27806580	2420	2420	2420	2420	0
135	20240111	164900	27806580	2420	2420	2420	2420	0
136	20240111	164800	27806580	2420	2420	2420	2420	0
137	20240111	164700	27806580	2420	2420	2420	2420	0
138	20240111	164600	27806580	2420	2420	2420	2420	0
139	20240111	164500	27806580	2420	2420	2420	2420	0
140	20240111	164400	27806580	2420	2420	2420	2420	0
141	20240111	164300	27806580	2420	2420	2420	2420	0
142	20240111	164200	27806580	2420	2420	2420	2420	0
143	20240111	164100	27806580	2420	2420	2420	2420	0
144	20240111	164000	27806580	2420	2420	2420	2420	0
145	20240111	163900	27806580	2420	2420	2420	2420	0
146	20240111	163800	27806580	2420	2420	2420	2420	0
147	20240111	163700	27806580	2420	2420	2420	2420	0
148	20240111	163600	27806580	2420	2420	2420	2420	0
149	20240111	163500	27806580	2420	2420	2420	2420	0
150	20240111	163400	27806580	2420	2420	2420	2420	0
151	20240111	163300	27806580	2420	2420	2420	2420	0
152	20240111	163200	27806580	2420	2420	2420	2420	1471
153	20240111	163100	27806580	2420	2420	2420	2420	0
154	20240111	163000	27806580	2420	2420	2420	2420	0
155	20240111	162900	27806580	2420	2420	2420	2420	0
156	20240111	162800	27806580	2420	2420	2420	2420	0
157	20240111	162700	27806580	2420	2420	2420	2420	0
158	20240111	162600	27806580	2420	2420	2420	2420	0
159	20240111	162500	27806580	2420	2420	2420	2420	0
160	20240111	162400	27806580	2420	2420	2420	2420	0
161	20240111	162300	27806580	2420	2420	2420	2420	0
162	20240111	162200	27806580	2420	2420	2420	2420	0
163	20240111	162100	27806580	2420	2420	2420	2420	0
164	20240111	162000	27806580	2420	2420	2420	2420	0
165	20240111	161900	27806580	2420	2420	2420	2420	0
166	20240111	161800	27806580	2420	2420	2420	2420	0
167	20240111	161700	27806580	2420	2420	2420	2420	0
168	20240111	161600	27806580	2420	2420	2420	2420	0
169	20240111	161500	27806580	2420	2420	2420	2420	0
170	20240111	161400	27806580	2420	2420	2420	2420	0
171	20240111	161300	27806580	2420	2420	2420	2420	0
172	20240111	161200	27806580	2420	2420	2420	2420	0
173	20240111	161100	27806580	2420	2420	2420	2420	0
174	20240111	161000	27806580	2420	2420	2420	2420	0
175	20240111	160900	27806580	2420	2420	2420	2420	0
176	20240111	160800	27806580	2420	2420	2420	2420	0
177	20240111	160700	27806580	2420	2420	2420	2420	0
178	20240111	160600	27806580	2420	2420	2420	2420	0
179	20240111	160500	27806580	2420	2420	2420	2420	0
180	20240111	160400	27806580	2420	2420	2420	2420	0
181	20240111	160300	27806580	2420	2420	2420	2420	0
182	20240111	160200	27806580	2420	2420	2420	2420	1471
183	20240111	160100	27806580	2420	2420	2420	2420	0
184	20240111	160000	27806580	2420	2420	2420	2420	0
185	20240111	155900	27806580	2420	2420	2420	2420	0
186	20240111	155800	27806580	2420	2420	2420	2420	0
187	20240111	155700	27806580	2420	2420	2420	2420	0
188	20240111	155600	27806580	2420	2420	2420	2420	0
189	20240111	155500	27806580	2420	2420	2420	2420	0
190	20240111	155400	27806580	2420	2420	2420	2420	0
191	20240111	155300	27806580	2420	2420	2420	2420	0
192	20240111	155200	27806580	2420	2420	2420	2420	0
193	20240111	155100	27806580	2420	2420	2420	2420	0
194	20240111	155000	27806580	2420	2420	2420	2420	0
195	20240111	154900	27806580	2420	2420	2420	2420	0
196	20240111	154800	27806580	2420	2420	2420	2420	0
197	20240111	154700	27806580	2420	2420	2420	2420	0
198	20240111	154600	27806580	2420	2420	2420	2420	0
199	20240111	154500	27806580	2420	2420	2420	2420	0
200	20240111	154400	27806580	2420	2420	2420	2420	0
201	20240111	154300	27806580	2420	2420	2420	2420	0
202	20240111	154200	27806580	2420	2420	2420	2420	0
203	20240111	154100	27806580	2420	2420	2420	2420	0
204	20240111	154000	27806580	2420	2420	2420	2420	0
205	20240111	153900	27806580	2420	2420	2420	2420	0
206	20240111	153800	27806580	2420	2420	2420	2420	0
207	20240111	153700	27806580	2420	2420	2420	2420	0
208	20240111	153600	27806580	2420	2420	2420	2420	0
209	20240111	153500	27806580	2420	2420	2420	2420	0
210	20240111	153400	27806580	2420	2420	2420	2420	0
211	20240111	153300	27806580	2420	2420	2420	2420	0
212	20240111	153200	27806580	2420	2420	2420	2420	1471
213	20240111	153100	27806580	2420	2420	2420	2420	0
214	20240111	153000	27806580	2420	2420	2420	2420	1471
215	20240111	152900	24246760	2415	2415	2415	2415	0
216	20240111	152800	24246760	2415	2415	2415	2415	0
217	20240111	152700	24246760	2415	2415	2415	2415	0
218	20240111	152600	24246760	2415	2415	2415	2415	0
219	20240111	152500	24246760	2415	2415	2415	2415	0
220	20240111	152400	24246760	2415	2415	2415	2415	0
221	20240111	152300	24246760	2415	2415	2415	2415	0
222	20240111	152200	24246760	2415	2415	2415	2415	0
223	20240111	152100	24246760	2415	2415	2415	2415	0
224	20240111	152000	24246760	2415	2415	2415	2415	0
225	20240111	151900	24246760	2415	2400	2415	2400	48
226	20240111	151800	24131545	2415	2415	2415	2415	0
227	20240111	151700	24131545	2415	2415	2415	2415	1
228	20240111	151600	24129130	2400	2400	2400	2400	123
229	20240111	151500	23833930	2415	2415	2415	2415	0
230	20240111	151400	23833930	2415	2415	2415	2415	0
231	20240111	151300	23833930	2415	2415	2415	2415	0
232	20240111	151200	23833930	2415	2415	2415	2415	0
233	20240111	151100	23833930	2415	2415	2415	2415	0
234	20240111	151000	23833930	2415	2415	2415	2415	31
235	20240111	150900	23759065	2400	2415	2415	2400	231
236	20240111	150800	23204215	2415	2415	2415	2415	0
237	20240111	150700	23204215	2415	2415	2415	2415	0
238	20240111	150600	23204215	2415	2400	2415	2400	24
239	20240111	150500	23146600	2415	2415	2415	2415	0
240	20240111	150400	23146600	2415	2415	2415	2415	0
241	20240111	150300	23146600	2415	2415	2415	2415	0
242	20240111	150200	23146600	2415	2415	2415	2415	0
243	20240111	150100	23146600	2415	2415	2415	2415	28
244	20240111	150000	23078980	2415	2415	2415	2415	0
245	20240111	145900	23078980	2415	2415	2415	2415	0
246	20240111	145800	23078980	2415	2415	2415	2415	0
247	20240111	145700	23078980	2415	2415	2415	2415	0
248	20240111	145600	23078980	2415	2415	2415	2415	0
249	20240111	145500	23078980	2415	2415	2415	2415	0
250	20240111	145400	23078980	2415	2415	2415	2415	0
251	20240111	145300	23078980	2415	2415	2415	2415	0
252	20240111	145200	23078980	2415	2415	2415	2415	0
253	20240111	145100	23078980	2415	2415	2415	2415	0
254	20240111	145000	23078980	2415	2415	2415	2415	4
255	20240111	144900	23069320	2415	2415	2415	2415	0
256	20240111	144800	23069320	2415	2415	2415	2415	0
257	20240111	144700	23069320	2415	2415	2415	2415	0
258	20240111	144600	23069320	2415	2415	2415	2415	0
259	20240111	144500	23069320	2415	2415	2415	2415	0
260	20240111	144400	23069320	2415	2415	2415	2415	0
261	20240111	144300	23069320	2415	2415	2415	2415	0
262	20240111	144200	23069320	2415	2415	2415	2415	0
263	20240111	144100	23069320	2415	2415	2415	2415	0
264	20240111	144000	23069320	2415	2415	2415	2415	0
265	20240111	143900	23069320	2415	2410	2415	2410	2
266	20240111	143800	23064495	2415	2415	2415	2405	65
267	20240111	143700	22908125	2410	2410	2410	2410	1004
268	20240111	143600	20488485	2415	2415	2415	2415	0
269	20240111	143500	20488485	2415	2415	2415	2415	0
270	20240111	143400	20488485	2415	2415	2415	2415	0
271	20240111	143300	20488485	2415	2415	2415	2415	0
272	20240111	143200	20488485	2415	2415	2415	2415	0
273	20240111	143100	20488485	2415	2415	2415	2415	0
274	20240111	143000	20488485	2415	2415	2415	2415	0
275	20240111	142900	20488485	2415	2415	2415	2415	0
276	20240111	142800	20488485	2415	2415	2415	2415	0
277	20240111	142700	20488485	2415	2415	2415	2415	0
278	20240111	142600	20488485	2415	2410	2415	2410	6
279	20240111	142500	20474020	2415	2415	2415	2415	0
280	20240111	142400	20474020	2415	2415	2415	2415	0
281	20240111	142300	20474020	2415	2415	2415	2415	0
282	20240111	142200	20474020	2415	2415	2415	2415	0
283	20240111	142100	20474020	2415	2415	2415	2415	0
284	20240111	142000	20474020	2415	2415	2415	2415	0
285	20240111	141900	20474020	2415	2415	2415	2415	0
286	20240111	141800	20474020	2415	2415	2415	2415	0
287	20240111	141700	20474020	2415	2410	2415	2410	1001
288	20240111	141600	18061600	2410	2410	2410	2410	0
289	20240111	141500	18061600	2410	2410	2410	2410	0
290	20240111	141400	18061600	2410	2410	2410	2410	0
291	20240111	141300	18061600	2410	2405	2410	2405	18
292	20240111	141200	18018305	2405	2405	2405	2405	0
293	20240111	141100	18018305	2405	2405	2405	2405	0
294	20240111	141000	18018305	2405	2405	2405	2405	0
295	20240111	140900	18018305	2405	2405	2405	2405	0
296	20240111	140800	18018305	2405	2405	2405	2405	0
297	20240111	140700	18018305	2405	2405	2405	2405	0
298	20240111	140600	18018305	2405	2405	2405	2405	0
299	20240111	140500	18018305	2405	2405	2405	2405	0
300	20240111	140400	18018305	2405	2405	2405	2405	0
301	20240111	140300	18018305	2405	2405	2405	2405	0
302	20240111	140200	18018305	2405	2400	2405	2400	100
303	20240111	140100	17777840	2405	2405	2405	2405	0
304	20240111	140000	17777840	2405	2405	2405	2405	0
305	20240111	135900	17777840	2405	2405	2405	2405	0
306	20240111	135800	17777840	2405	2405	2405	2405	0
307	20240111	135700	17777840	2405	2405	2405	2405	0
308	20240111	135600	17777840	2405	2405	2405	2405	0
309	20240111	135500	17777840	2405	2405	2405	2405	0
310	20240111	135400	17777840	2405	2400	2405	2400	2
311	20240111	135300	17773035	2405	2395	2405	2395	22
312	20240111	135200	17720330	2410	2410	2410	2410	0
313	20240111	135100	17720330	2410	2410	2410	2410	0
314	20240111	135000	17720330	2410	2410	2410	2410	0
315	20240111	134900	17720330	2410	2410	2410	2410	0
316	20240111	134800	17720330	2410	2410	2410	2410	0
317	20240111	134700	17720330	2410	2410	2410	2410	0
318	20240111	134600	17720330	2410	2410	2410	2410	0
319	20240111	134500	17720330	2410	2410	2410	2410	0
320	20240111	134400	17720330	2410	2410	2410	2410	0
321	20240111	134300	17720330	2410	2410	2410	2410	0
322	20240111	134200	17720330	2410	2410	2410	2410	0
323	20240111	134100	17720330	2410	2410	2410	2410	0
324	20240111	134000	17720330	2410	2410	2410	2410	0
325	20240111	133900	17720330	2410	2410	2410	2410	0
326	20240111	133800	17720330	2410	2410	2410	2410	0
327	20240111	133700	17720330	2410	2410	2410	2410	0
328	20240111	133600	17720330	2410	2410	2410	2410	0
329	20240111	133500	17720330	2410	2410	2410	2410	0
330	20240111	133400	17720330	2410	2410	2410	2410	0
331	20240111	133300	17720330	2410	2405	2410	2405	2
332	20240111	133200	17715515	2410	2405	2410	2405	2
333	20240111	133100	17710700	2410	2405	2410	2405	2
334	20240111	133000	17705885	2410	2395	2410	2370	502
335	20240111	132900	16511800	2415	2415	2415	2415	0
336	20240111	132800	16511800	2415	2415	2415	2415	0
337	20240111	132700	16511800	2415	2415	2415	2415	0
338	20240111	132600	16511800	2415	2415	2415	2415	0
339	20240111	132500	16511800	2415	2415	2415	2415	0
340	20240111	132400	16511800	2415	2415	2415	2415	0
341	20240111	132300	16511800	2415	2415	2415	2415	0
342	20240111	132200	16511800	2415	2415	2415	2415	0
343	20240111	132100	16511800	2415	2415	2415	2415	14
344	20240111	132000	16477990	2415	2415	2415	2415	0
345	20240111	131900	16477990	2415	2415	2415	2415	0
346	20240111	131800	16477990	2415	2415	2415	2415	0
347	20240111	131700	16477990	2415	2415	2415	2415	0
348	20240111	131600	16477990	2415	2415	2415	2415	0
349	20240111	131500	16477990	2415	2415	2415	2415	0
350	20240111	131400	16477990	2415	2415	2415	2415	0
351	20240111	131300	16477990	2415	2415	2415	2415	0
352	20240111	131200	16477990	2415	2415	2415	2415	0
353	20240111	131100	16477990	2415	2415	2415	2415	0
354	20240111	131000	16477990	2415	2410	2415	2410	13
355	20240111	130900	16446655	2415	2415	2415	2415	0
356	20240111	130800	16446655	2415	2415	2415	2415	0
357	20240111	130700	16446655	2415	2415	2415	2415	0
358	20240111	130600	16446655	2415	2415	2415	2415	0
359	20240111	130500	16446655	2415	2415	2415	2415	0
360	20240111	130400	16446655	2415	2415	2415	2415	0
361	20240111	130300	16446655	2415	2415	2415	2415	0
362	20240111	130200	16446655	2415	2415	2415	2415	0
363	20240111	130100	16446655	2415	2415	2415	2415	0
364	20240111	130000	16446655	2415	2415	2415	2415	0
365	20240111	125900	16446655	2415	2415	2415	2415	0
366	20240111	125800	16446655	2415	2415	2415	2415	0
367	20240111	125700	16446655	2415	2410	2415	2410	4
368	20240111	125600	16437010	2415	2415	2415	2415	0
369	20240111	125500	16437010	2415	2415	2415	2415	0
370	20240111	125400	16437010	2415	2415	2415	2415	0
371	20240111	125300	16437010	2415	2415	2415	2415	0
372	20240111	125200	16437010	2415	2415	2415	2415	0
373	20240111	125100	16437010	2415	2415	2415	2415	0
374	20240111	125000	16437010	2415	2415	2415	2415	0
375	20240111	124900	16437010	2415	2415	2415	2415	0
376	20240111	124800	16437010	2415	2415	2415	2415	0
377	20240111	124700	16437010	2415	2415	2415	2415	0
378	20240111	124600	16437010	2415	2415	2415	2415	0
379	20240111	124500	16437010	2415	2415	2415	2415	0
380	20240111	124400	16437010	2415	2415	2415	2415	0
381	20240111	124300	16437010	2415	2415	2415	2415	0
382	20240111	124200	16437010	2415	2415	2415	2415	0
383	20240111	124100	16437010	2415	2415	2415	2415	0
384	20240111	124000	16437010	2415	2415	2415	2415	0
385	20240111	123900	16437010	2415	2410	2415	2410	2
386	20240111	123800	16432185	2415	2415	2415	2415	1
387	20240111	123700	16429770	2400	2400	2400	2400	0
388	20240111	123600	16429770	2400	2400	2400	2400	0
389	20240111	123500	16429770	2400	2400	2400	2400	25
390	20240111	123400	16369770	2400	2400	2400	2400	6
391	20240111	123300	16355370	2415	2415	2415	2415	0
392	20240111	123200	16355370	2415	2415	2415	2415	0
393	20240111	123100	16355370	2415	2415	2415	2415	0
394	20240111	123000	16355370	2415	2415	2415	2415	2
395	20240111	122900	16350540	2415	2415	2415	2415	0
396	20240111	122800	16350540	2415	2415	2415	2415	12
397	20240111	122700	16321560	2420	2420	2420	2420	0
398	20240111	122600	16321560	2420	2420	2420	2420	0
399	20240111	122500	16321560	2420	2420	2420	2420	0
400	20240111	122400	16321560	2420	2420	2420	2420	0
401	20240111	122300	16321560	2420	2420	2420	2420	0
402	20240111	122200	16321560	2420	2420	2420	2420	0
403	20240111	122100	16321560	2420	2420	2420	2420	0
404	20240111	122000	16321560	2420	2420	2420	2420	0
405	20240111	121900	16321560	2420	2420	2420	2420	0
406	20240111	121800	16321560	2420	2420	2420	2420	0
407	20240111	121700	16321560	2420	2420	2420	2420	0
408	20240111	121600	16321560	2420	2420	2420	2420	0
409	20240111	121500	16321560	2420	2420	2420	2420	0
410	20240111	121400	16321560	2420	2420	2420	2420	0
411	20240111	121300	16321560	2420	2420	2420	2420	0
412	20240111	121200	16321560	2420	2420	2420	2420	299
413	20240111	121100	15597980	2420	2420	2420	2420	0
414	20240111	121000	15597980	2420	2420	2420	2420	0
415	20240111	120900	15597980	2420	2420	2420	2420	0
416	20240111	120800	15597980	2420	2420	2420	2420	0
417	20240111	120700	15597980	2420	2420	2420	2420	0
418	20240111	120600	15597980	2420	2420	2420	2420	0
419	20240111	120500	15597980	2420	2420	2420	2420	0
420	20240111	120400	15597980	2420	2420	2420	2420	0
421	20240111	120300	15597980	2420	2420	2420	2420	0
422	20240111	120200	15597980	2420	2420	2420	2420	0
423	20240111	120100	15597980	2420	2420	2420	2420	0
424	20240111	120000	15597980	2420	2420	2420	2420	0
425	20240111	115900	15597980	2420	2420	2420	2420	0
426	20240111	115800	15597980	2420	2415	2420	2415	14
427	20240111	115700	15564165	2420	2420	2420	2420	0
428	20240111	115600	15564165	2420	2420	2420	2420	0
429	20240111	115500	15564165	2420	2420	2420	2420	0
430	20240111	115400	15564165	2420	2420	2420	2420	0
431	20240111	115300	15564165	2420	2420	2420	2420	0
432	20240111	115200	15564165	2420	2420	2420	2420	0
433	20240111	115100	15564165	2420	2420	2420	2420	0
434	20240111	115000	15564165	2420	2420	2420	2420	0
435	20240111	114900	15564165	2420	2420	2420	2420	50
436	20240111	114800	15443165	2420	2420	2420	2420	0
437	20240111	114700	15443165	2420	2420	2420	2420	0
438	20240111	114600	15443165	2420	2420	2420	2420	0
439	20240111	114500	15443165	2420	2420	2420	2420	0
440	20240111	114400	15443165	2420	2420	2420	2420	0
441	20240111	114300	15443165	2420	2420	2420	2420	0
442	20240111	114200	15443165	2420	2420	2420	2420	0
443	20240111	114100	15443165	2420	2420	2420	2420	0
444	20240111	114000	15443165	2420	2420	2420	2420	0
445	20240111	113900	15443165	2420	2420	2420	2420	0
446	20240111	113800	15443165	2420	2420	2420	2420	0
447	20240111	113700	15443165	2420	2420	2420	2420	0
448	20240111	113600	15443165	2420	2420	2420	2420	0
449	20240111	113500	15443165	2420	2420	2420	2420	0
450	20240111	113400	15443165	2420	2420	2420	2420	0
451	20240111	113300	15443165	2420	2420	2420	2420	0
452	20240111	113200	15443165	2420	2420	2420	2420	0
453	20240111	113100	15443165	2420	2420	2420	2420	0
454	20240111	113000	15443165	2420	2420	2420	2420	1
455	20240111	112900	15440745	2410	2410	2410	2410	300
456	20240111	112800	14717745	2420	2420	2420	2420	0
457	20240111	112700	14717745	2420	2420	2420	2420	0
458	20240111	112600	14717745	2420	2420	2420	2420	1
459	20240111	112500	14715325	2410	2410	2410	2410	20
460	20240111	112400	14667125	2420	2420	2420	2420	0
461	20240111	112300	14667125	2420	2420	2420	2420	0
462	20240111	112200	14667125	2420	2420	2420	2420	395
463	20240111	112100	13711225	2420	2420	2420	2420	0
464	20240111	112000	13711225	2420	2420	2420	2420	0
465	20240111	111900	13711225	2420	2420	2420	2420	177
466	20240111	111800	13282885	2420	2420	2420	2420	0
467	20240111	111700	13282885	2420	2405	2420	2405	19
468	20240111	111600	13237175	2420	2420	2420	2420	1
469	20240111	111500	13234755	2410	2405	2410	2405	38
470	20240111	111400	13143315	2405	2405	2405	2405	0
471	20240111	111300	13143315	2405	2410	2410	2405	72
472	20240111	111200	12970045	2415	2415	2415	2415	0
473	20240111	111100	12970045	2415	2415	2415	2415	0
474	20240111	111000	12970045	2415	2415	2415	2415	0
475	20240111	110900	12970045	2415	2415	2415	2415	0
476	20240111	110800	12970045	2415	2415	2415	2415	0
477	20240111	110700	12970045	2415	2415	2415	2415	0
478	20240111	110600	12970045	2415	2415	2415	2415	13
479	20240111	110500	12938650	2400	2400	2400	2400	0
480	20240111	110400	12938650	2400	2400	2400	2400	0
481	20240111	110300	12938650	2400	2400	2400	2400	0
482	20240111	110200	12938650	2400	2400	2400	2400	0
483	20240111	110100	12938650	2400	2400	2400	2400	0
484	20240111	110000	12938650	2400	2400	2400	2400	0
485	20240111	105900	12938650	2400	2400	2400	2400	0
486	20240111	105800	12938650	2400	2400	2400	2400	0
487	20240111	105700	12938650	2400	2400	2400	2400	0
488	20240111	105600	12938650	2400	2400	2400	2400	0
489	20240111	105500	12938650	2400	2400	2400	2400	0
490	20240111	105400	12938650	2400	2400	2400	2400	0
491	20240111	105300	12938650	2400	2400	2400	2400	0
492	20240111	105200	12938650	2400	2400	2400	2400	0
493	20240111	105100	12938650	2400	2400	2400	2400	0
494	20240111	105000	12938650	2400	2400	2400	2400	0
495	20240111	104900	12938650	2400	2400	2400	2400	20
496	20240111	104800	12890650	2430	2430	2430	2430	0
497	20240111	104700	12890650	2430	2430	2430	2430	0
498	20240111	104600	12890650	2430	2430	2430	2430	0
499	20240111	104500	12890650	2430	2430	2430	2430	0
500	20240111	104400	12890650	2430	2430	2430	2430	0
501	20240111	104300	12890650	2430	2430	2430	2430	0
502	20240111	104200	12890650	2430	2430	2430	2430	12
503	20240111	104100	12861490	2430	2430	2430	2430	0
504	20240111	104000	12861490	2430	2430	2430	2430	0
505	20240111	103900	12861490	2430	2430	2430	2430	0
506	20240111	103800	12861490	2430	2430	2430	2430	0
507	20240111	103700	12861490	2430	2430	2430	2430	0
508	20240111	103600	12861490	2430	2430	2430	2430	0
509	20240111	103500	12861490	2430	2430	2430	2430	0
510	20240111	103400	12861490	2430	2430	2430	2430	0
511	20240111	103300	12861490	2430	2430	2430	2430	0
512	20240111	103200	12861490	2430	2430	2430	2430	0
513	20240111	103100	12861490	2430	2430	2430	2430	0
514	20240111	103000	12861490	2430	2430	2430	2430	0
515	20240111	102900	12861490	2430	2430	2430	2430	0
516	20240111	102800	12861490	2430	2430	2430	2430	200
517	20240111	102700	12375490	2430	2430	2430	2430	0
518	20240111	102600	12375490	2430	2430	2430	2430	0
519	20240111	102500	12375490	2430	2430	2430	2430	0
520	20240111	102400	12375490	2430	2430	2430	2430	0
521	20240111	102300	12375490	2430	2415	2430	2415	100
522	20240111	102200	12133375	2375	2390	2420	2375	108
523	20240111	102100	11874765	2390	2390	2390	2390	0
524	20240111	102000	11874765	2390	2380	2390	2375	1001
525	20240111	101900	9497210	2390	2390	2390	2390	0
526	20240111	101800	9497210	2390	2390	2390	2390	0
527	20240111	101700	9497210	2390	2390	2390	2390	0
528	20240111	101600	9497210	2390	2390	2390	2390	0
529	20240111	101500	9497210	2390	2380	2390	2380	68
530	20240111	101400	9335360	2380	2380	2380	2380	0
531	20240111	101300	9335360	2380	2380	2380	2380	13
532	20240111	101200	9304420	2390	2390	2390	2390	0
533	20240111	101100	9304420	2390	2390	2390	2390	0
534	20240111	101000	9304420	2390	2390	2390	2390	30
535	20240111	100900	9232720	2380	2380	2380	2380	0
536	20240111	100800	9232720	2380	2380	2380	2380	4
537	20240111	100700	9223200	2375	2375	2375	2375	18
538	20240111	100600	9180450	2375	2375	2375	2375	0
539	20240111	100500	9180450	2375	2375	2375	2375	2
540	20240111	100400	9175700	2375	2375	2375	2375	0
541	20240111	100300	9175700	2375	2375	2375	2375	1
542	20240111	100200	9173325	2375	2375	2375	2375	1
543	20240111	100100	9170950	2370	2375	2375	2370	10
544	20240111	100000	9147240	2390	2390	2390	2390	0
545	20240111	095900	9147240	2390	2390	2390	2390	0
546	20240111	095800	9147240	2390	2390	2390	2390	0
547	20240111	095700	9147240	2390	2390	2390	2390	50
548	20240111	095600	9027740	2390	2390	2390	2390	0
549	20240111	095500	9027740	2390	2390	2390	2390	0
550	20240111	095400	9027740	2390	2390	2390	2390	0
551	20240111	095300	9027740	2390	2390	2390	2390	1
552	20240111	095200	9025350	2370	2370	2370	2370	0
553	20240111	095100	9025350	2370	2370	2370	2370	0
554	20240111	095000	9025350	2370	2370	2370	2370	0
555	20240111	094900	9025350	2370	2370	2370	2370	0
556	20240111	094800	9025350	2370	2370	2370	2370	0
557	20240111	094700	9025350	2370	2370	2370	2370	200
558	20240111	094600	8551350	2370	2375	2375	2370	83
559	20240111	094500	8354390	2375	2380	2380	2375	283
560	20240111	094400	7681405	2390	2390	2390	2390	0
561	20240111	094300	7681405	2390	2390	2390	2390	0
562	20240111	094200	7681405	2390	2390	2390	2390	0
563	20240111	094100	7681405	2390	2400	2400	2390	1057
564	20240111	094000	5154880	2400	2400	2400	2400	0
565	20240111	093900	5154880	2400	2400	2400	2400	0
566	20240111	093800	5154880	2400	2400	2400	2400	0
567	20240111	093700	5154880	2400	2400	2400	2400	0
568	20240111	093600	5154880	2400	2400	2400	2400	3
569	20240111	093500	5147680	2390	2390	2390	2390	0
570	20240111	093400	5147680	2390	2390	2390	2390	0
571	20240111	093300	5147680	2390	2390	2390	2390	0
572	20240111	093200	5147680	2390	2390	2390	2390	0
573	20240111	093100	5147680	2390	2390	2390	2390	1
574	20240111	093000	5145290	2420	2420	2420	2420	0
575	20240111	092900	5145290	2420	2420	2420	2420	0
576	20240111	092800	5145290	2420	2420	2420	2420	0
577	20240111	092700	5145290	2420	2420	2420	2420	0
578	20240111	092600	5145290	2420	2420	2420	2420	1
579	20240111	092500	5142870	2390	2390	2390	2390	0
580	20240111	092400	5142870	2390	2390	2390	2390	48
581	20240111	092300	5028150	2370	2400	2400	2370	1500
582	20240111	092200	1442960	2430	2430	2430	2430	0
583	20240111	092100	1442960	2430	2430	2430	2430	0
584	20240111	092000	1442960	2430	2430	2430	2430	55
585	20240111	091900	1309310	2430	2430	2430	2430	0
586	20240111	091800	1309310	2430	2420	2430	2420	89
587	20240111	091700	1093615	2420	2420	2425	2395	60
588	20240111	091600	949545	2400	2400	2400	2400	50
589	20240111	091500	829545	2430	2430	2430	2430	0
590	20240111	091400	829545	2430	2430	2430	2430	0
591	20240111	091300	829545	2430	2430	2430	2430	0
592	20240111	091200	829545	2430	2430	2430	2430	0
593	20240111	091100	829545	2430	2430	2430	2430	0
594	20240111	091000	829545	2430	2400	2430	2400	101
595	20240111	090900	587115	2430	2405	2430	2400	51
596	20240111	090800	464635	2435	2435	2435	2435	0
597	20240111	090700	464635	2435	2405	2435	2405	28
598	20240111	090600	396910	2440	2440	2440	2440	0
599	20240111	090500	396910	2440	2420	2440	2420	4
600	20240111	090400	387200	2420	2420	2420	2420	140
601	20240111	090300	48400	2420	2420	2420	2420	0
602	20240111	090200	48400	2420	2420	2420	2420	0
603	20240111	090100	48400	2420	2420	2420	2420	0
604	20240111	090000	48400	2420	2420	2420	2420	20