KissMeData/036530/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	192000	282719500	16930	16930	16930	16930	601
3	20240103	191900	282719500	16930	16930	16930	16930	0
4	20240103	191800	282719500	16930	16930	16930	16930	0
5	20240103	191700	282719500	16930	16930	16930	16930	0
6	20240103	191600	282719500	16930	16930	16930	16930	0
7	20240103	191500	282719500	16930	16930	16930	16930	0
8	20240103	191400	282719500	16930	16930	16930	16930	0
9	20240103	191300	282719500	16930	16930	16930	16930	0
10	20240103	191200	282719500	16930	16930	16930	16930	0
11	20240103	191100	282719500	16930	16930	16930	16930	0
12	20240103	191000	282719500	16930	16930	16930	16930	0
13	20240103	190900	282719500	16930	16930	16930	16930	0
14	20240103	190800	282719500	16930	16930	16930	16930	0
15	20240103	190700	282719500	16930	16930	16930	16930	0
16	20240103	190600	282719500	16930	16930	16930	16930	0
17	20240103	190500	282719500	16930	16930	16930	16930	0
18	20240103	190400	282719500	16930	16930	16930	16930	0
19	20240103	190300	282719500	16930	16930	16930	16930	0
20	20240103	190200	282719500	16930	16930	16930	16930	0
21	20240103	190100	282719500	16930	16930	16930	16930	0
22	20240103	190000	282719500	16930	16930	16930	16930	0
23	20240103	185900	282719500	16930	16930	16930	16930	0
24	20240103	185800	282719500	16930	16930	16930	16930	0
25	20240103	185700	282719500	16930	16930	16930	16930	0
26	20240103	185600	282719500	16930	16930	16930	16930	0
27	20240103	185500	282719500	16930	16930	16930	16930	0
28	20240103	185400	282719500	16930	16930	16930	16930	0
29	20240103	185300	282719500	16930	16930	16930	16930	0
30	20240103	185200	282719500	16930	16930	16930	16930	0
31	20240103	185100	282719500	16930	16930	16930	16930	0
32	20240103	185000	282719500	16930	16930	16930	16930	601
33	20240103	184900	282719500	16930	16930	16930	16930	0
34	20240103	184800	282719500	16930	16930	16930	16930	0
35	20240103	184700	282719500	16930	16930	16930	16930	0
36	20240103	184600	282719500	16930	16930	16930	16930	0
37	20240103	184500	282719500	16930	16930	16930	16930	0
38	20240103	184400	282719500	16930	16930	16930	16930	0
39	20240103	184300	282719500	16930	16930	16930	16930	0
40	20240103	184200	282719500	16930	16930	16930	16930	0
41	20240103	184100	282719500	16930	16930	16930	16930	0
42	20240103	184000	282719500	16930	16930	16930	16930	0
43	20240103	183900	282719500	16930	16930	16930	16930	0
44	20240103	183800	282719500	16930	16930	16930	16930	0
45	20240103	183700	282719500	16930	16930	16930	16930	0
46	20240103	183600	282719500	16930	16930	16930	16930	0
47	20240103	183500	282719500	16930	16930	16930	16930	0
48	20240103	183400	282719500	16930	16930	16930	16930	0
49	20240103	183300	282719500	16930	16930	16930	16930	0
50	20240103	183200	282719500	16930	16930	16930	16930	0
51	20240103	183100	282719500	16930	16930	16930	16930	0
52	20240103	183000	282719500	16930	16930	16930	16930	0
53	20240103	182900	282719500	16930	16930	16930	16930	0
54	20240103	182800	282719500	16930	16930	16930	16930	0
55	20240103	182700	282719500	16930	16930	16930	16930	0
56	20240103	182600	282719500	16930	16930	16930	16930	0
57	20240103	182500	282719500	16930	16930	16930	16930	0
58	20240103	182400	282719500	16930	16930	16930	16930	0
59	20240103	182300	282719500	16930	16930	16930	16930	0
60	20240103	182200	282719500	16930	16930	16930	16930	0
61	20240103	182100	282719500	16930	16930	16930	16930	0
62	20240103	182000	282719500	16930	16930	16930	16930	601
63	20240103	181900	282719500	16930	16930	16930	16930	0
64	20240103	181800	282719500	16930	16930	16930	16930	0
65	20240103	181700	282719500	16930	16930	16930	16930	0
66	20240103	181600	282719500	16930	16930	16930	16930	0
67	20240103	181500	282719500	16930	16930	16930	16930	0
68	20240103	181400	282719500	16930	16930	16930	16930	0
69	20240103	181300	282719500	16930	16930	16930	16930	0
70	20240103	181200	282719500	16930	16930	16930	16930	0
71	20240103	181100	282719500	16930	16930	16930	16930	0
72	20240103	181000	282719500	16930	16930	16930	16930	0
73	20240103	180900	282719500	16930	16930	16930	16930	0
74	20240103	180800	282719500	16930	16930	16930	16930	0
75	20240103	180700	282719500	16930	16930	16930	16930	0
76	20240103	180600	282719500	16930	16930	16930	16930	0
77	20240103	180500	282719500	16930	16930	16930	16930	0
78	20240103	180400	282719500	16930	16930	16930	16930	0
79	20240103	180300	282719500	16930	16930	16930	16930	0
80	20240103	180200	282719500	16930	16930	16930	16930	0
81	20240103	180100	282719500	16930	16930	16930	16930	0
82	20240103	180000	282719500	16930	16930	16930	16930	0
83	20240103	175900	282719500	16930	16930	16930	16930	0
84	20240103	175800	282719500	16930	16930	16930	16930	0
85	20240103	175700	282719500	16930	16930	16930	16930	0
86	20240103	175600	282719500	16930	16930	16930	16930	0
87	20240103	175500	282719500	16930	16930	16930	16930	0
88	20240103	175400	282719500	16930	16930	16930	16930	0
89	20240103	175300	282719500	16930	16930	16930	16930	0
90	20240103	175200	282719500	16930	16930	16930	16930	0
91	20240103	175100	282719500	16930	16930	16930	16930	0
92	20240103	175000	282719500	16930	16930	16930	16930	601
93	20240103	174900	282719500	16930	16930	16930	16930	0
94	20240103	174800	282719500	16930	16930	16930	16930	0
95	20240103	174700	282719500	16930	16930	16930	16930	0
96	20240103	174600	282719500	16930	16930	16930	16930	0
97	20240103	174500	282719500	16930	16930	16930	16930	0
98	20240103	174400	282719500	16930	16930	16930	16930	0
99	20240103	174300	282719500	16930	16930	16930	16930	0
100	20240103	174200	282719500	16930	16930	16930	16930	0
101	20240103	174100	282719500	16930	16930	16930	16930	0
102	20240103	174000	282719500	16930	16930	16930	16930	0
103	20240103	173900	282719500	16930	16930	16930	16930	0
104	20240103	173800	282719500	16930	16930	16930	16930	0
105	20240103	173700	282719500	16930	16930	16930	16930	0
106	20240103	173600	282719500	16930	16930	16930	16930	0
107	20240103	173500	282719500	16930	16930	16930	16930	0
108	20240103	173400	282719500	16930	16930	16930	16930	0
109	20240103	173300	282719500	16930	16930	16930	16930	0
110	20240103	173200	282719500	16930	16930	16930	16930	0
111	20240103	173100	282719500	16930	16930	16930	16930	0
112	20240103	173000	282719500	16930	16930	16930	16930	0
113	20240103	172900	282719500	16930	16930	16930	16930	0
114	20240103	172800	282719500	16930	16930	16930	16930	0
115	20240103	172700	282719500	16930	16930	16930	16930	0
116	20240103	172600	282719500	16930	16930	16930	16930	0
117	20240103	172500	282719500	16930	16930	16930	16930	0
118	20240103	172400	282719500	16930	16930	16930	16930	0
119	20240103	172300	282719500	16930	16930	16930	16930	0
120	20240103	172200	282719500	16930	16930	16930	16930	0
121	20240103	172100	282719500	16930	16930	16930	16930	0
122	20240103	172000	282719500	16930	16930	16930	16930	601
123	20240103	171900	282719500	16930	16930	16930	16930	0
124	20240103	171800	282719500	16930	16930	16930	16930	0
125	20240103	171700	282719500	16930	16930	16930	16930	0
126	20240103	171600	282719500	16930	16930	16930	16930	0
127	20240103	171500	282719500	16930	16930	16930	16930	0
128	20240103	171400	282719500	16930	16930	16930	16930	0
129	20240103	171300	282719500	16930	16930	16930	16930	0
130	20240103	171200	282719500	16930	16930	16930	16930	0
131	20240103	171100	282719500	16930	16930	16930	16930	0
132	20240103	171000	282719500	16930	16930	16930	16930	0
133	20240103	170900	282719500	16930	16930	16930	16930	0
134	20240103	170800	282719500	16930	16930	16930	16930	0
135	20240103	170700	282719500	16930	16930	16930	16930	0
136	20240103	170600	282719500	16930	16930	16930	16930	0
137	20240103	170500	282719500	16930	16930	16930	16930	0
138	20240103	170400	282719500	16930	16930	16930	16930	0
139	20240103	170300	282719500	16930	16930	16930	16930	0
140	20240103	170200	282719500	16930	16930	16930	16930	0
141	20240103	170100	282719500	16930	16930	16930	16930	0
142	20240103	170000	282719500	16930	16930	16930	16930	0
143	20240103	165900	282719500	16930	16930	16930	16930	0
144	20240103	165800	282719500	16930	16930	16930	16930	0
145	20240103	165700	282719500	16930	16930	16930	16930	0
146	20240103	165600	282719500	16930	16930	16930	16930	0
147	20240103	165500	282719500	16930	16930	16930	16930	0
148	20240103	165400	282719500	16930	16930	16930	16930	0
149	20240103	165300	282719500	16930	16930	16930	16930	0
150	20240103	165200	282719500	16930	16930	16930	16930	0
151	20240103	165100	282719500	16930	16930	16930	16930	0
152	20240103	165000	282719500	16930	16930	16930	16930	601
153	20240103	164900	282719500	16930	16930	16930	16930	0
154	20240103	164800	282719500	16930	16930	16930	16930	0
155	20240103	164700	282719500	16930	16930	16930	16930	0
156	20240103	164600	282719500	16930	16930	16930	16930	0
157	20240103	164500	282719500	16930	16930	16930	16930	0
158	20240103	164400	282719500	16930	16930	16930	16930	0
159	20240103	164300	282719500	16930	16930	16930	16930	0
160	20240103	164200	282719500	16930	16930	16930	16930	0
161	20240103	164100	282719500	16930	16930	16930	16930	0
162	20240103	164000	282719500	16930	16930	16930	16930	0
163	20240103	163900	282719500	16930	16930	16930	16930	0
164	20240103	163800	282719500	16930	16930	16930	16930	0
165	20240103	163700	282719500	16930	16930	16930	16930	0
166	20240103	163600	282719500	16930	16930	16930	16930	0
167	20240103	163500	282719500	16930	16930	16930	16930	0
168	20240103	163400	282719500	16930	16930	16930	16930	0
169	20240103	163300	282719500	16930	16930	16930	16930	0
170	20240103	163200	282719500	16930	16930	16930	16930	0
171	20240103	163100	282719500	16930	16930	16930	16930	0
172	20240103	163000	282719500	16930	16930	16930	16930	0
173	20240103	162900	282719500	16930	16930	16930	16930	0
174	20240103	162800	282719500	16930	16930	16930	16930	0
175	20240103	162700	282719500	16930	16930	16930	16930	0
176	20240103	162600	282719500	16930	16930	16930	16930	0
177	20240103	162500	282719500	16930	16930	16930	16930	0
178	20240103	162400	282719500	16930	16930	16930	16930	0
179	20240103	162300	282719500	16930	16930	16930	16930	0
180	20240103	162200	282719500	16930	16930	16930	16930	0
181	20240103	162100	282719500	16930	16930	16930	16930	0
182	20240103	162000	282719500	16930	16930	16930	16930	601
183	20240103	161900	282719500	16930	16930	16930	16930	0
184	20240103	161800	282719500	16930	16930	16930	16930	0
185	20240103	161700	282719500	16930	16930	16930	16930	0
186	20240103	161600	282719500	16930	16930	16930	16930	0
187	20240103	161500	282719500	16930	16930	16930	16930	0
188	20240103	161400	282719500	16930	16930	16930	16930	0
189	20240103	161300	282719500	16930	16930	16930	16930	0
190	20240103	161200	282719500	16930	16930	16930	16930	0
191	20240103	161100	282719500	16930	16930	16930	16930	0
192	20240103	161000	282719500	16930	16930	16930	16930	0
193	20240103	160900	282719500	16930	16930	16930	16930	0
194	20240103	160800	282719500	16930	16930	16930	16930	0
195	20240103	160700	282719500	16930	16930	16930	16930	0
196	20240103	160600	282719500	16930	16930	16930	16930	0
197	20240103	160500	282719500	16930	16930	16930	16930	0
198	20240103	160400	282719500	16930	16930	16930	16930	0
199	20240103	160300	282719500	16930	16930	16930	16930	0
200	20240103	160200	282719500	16930	16930	16930	16930	0
201	20240103	160100	282719500	16930	16930	16930	16930	0
202	20240103	160000	282719500	16930	16930	16930	16930	0
203	20240103	155900	282719500	16930	16930	16930	16930	0
204	20240103	155800	282719500	16930	16930	16930	16930	0
205	20240103	155700	282719500	16930	16930	16930	16930	0
206	20240103	155600	282719500	16930	16930	16930	16930	0
207	20240103	155500	282719500	16930	16930	16930	16930	0
208	20240103	155400	282719500	16930	16930	16930	16930	0
209	20240103	155300	282719500	16930	16930	16930	16930	0
210	20240103	155200	282719500	16930	16930	16930	16930	0
211	20240103	155100	282719500	16930	16930	16930	16930	0
212	20240103	155000	282719500	16930	16930	16930	16930	601
213	20240103	154900	282719500	16930	16930	16930	16930	0
214	20240103	154800	282719500	16930	16930	16930	16930	0
215	20240103	154700	282719500	16930	16930	16930	16930	0
216	20240103	154600	282719500	16930	16930	16930	16930	0
217	20240103	154500	282719500	16930	16930	16930	16930	0
218	20240103	154400	282719500	16930	16930	16930	16930	0
219	20240103	154300	282719500	16930	16930	16930	16930	0
220	20240103	154200	282719500	16930	16930	16930	16930	0
221	20240103	154100	282719500	16930	16930	16930	16930	0
222	20240103	154000	282719500	16930	16930	16930	16930	0
223	20240103	153900	282719500	16930	16930	16930	16930	0
224	20240103	153800	282719500	16930	16930	16930	16930	0
225	20240103	153700	282719500	16930	16930	16930	16930	0
226	20240103	153600	282719500	16930	16930	16930	16930	0
227	20240103	153500	282719500	16930	16930	16930	16930	0
228	20240103	153400	282719500	16930	16930	16930	16930	0
229	20240103	153300	282719500	16930	16930	16930	16930	0
230	20240103	153200	282719500	16930	16930	16930	16930	0
231	20240103	153100	282719500	16930	16930	16930	16930	0
232	20240103	153000	282719500	16930	16930	16930	16930	601
233	20240103	152900	272544570	17010	17010	17010	17010	0
234	20240103	152800	272544570	17010	17010	17010	17010	0
235	20240103	152700	272544570	17010	17010	17010	17010	0
236	20240103	152600	272544570	17010	17010	17010	17010	0
237	20240103	152500	272544570	17010	17010	17010	17010	0
238	20240103	152400	272544570	17010	17010	17010	17010	0
239	20240103	152300	272544570	17010	17010	17010	17010	0
240	20240103	152200	272544570	17010	17010	17010	17010	0
241	20240103	152100	272544570	17010	17010	17010	17010	0
242	20240103	152000	272544570	17010	17010	17010	17010	0
243	20240103	151900	272544570	17010	17010	17010	17010	28
244	20240103	151800	272068290	17010	17010	17010	17010	267
245	20240103	151700	267526620	16980	16980	16980	16980	0
246	20240103	151600	267526620	16980	16980	16980	16980	0
247	20240103	151500	267526620	16980	16980	16980	16980	0
248	20240103	151400	267526620	16980	17000	17000	16980	148
249	20240103	151300	265013040	17010	17030	17030	17010	258
250	20240103	151200	260624280	17030	17030	17030	17030	0
251	20240103	151100	260624280	17030	17030	17030	17030	0
252	20240103	151000	260624280	17030	17040	17040	17030	19
253	20240103	150900	260300660	17050	17050	17050	17050	0
254	20240103	150800	260300660	17050	17050	17050	17050	0
255	20240103	150700	260300660	17050	17050	17050	17050	0
256	20240103	150600	260300660	17050	17050	17050	17050	0
257	20240103	150500	260300660	17050	17050	17050	17050	6
258	20240103	150400	260198360	17060	17060	17060	17060	50
259	20240103	150300	259345360	17040	17040	17040	17040	0
260	20240103	150200	259345360	17040	17040	17040	17040	0
261	20240103	150100	259345360	17040	17040	17040	17040	0
262	20240103	150000	259345360	17040	17040	17040	17040	1
263	20240103	145900	259328320	17050	17050	17050	17050	0
264	20240103	145800	259328320	17050	17050	17050	17050	10
265	20240103	145700	259157820	17040	17050	17050	17040	10
266	20240103	145600	258987400	17050	17050	17050	17050	10
267	20240103	145500	258816900	17060	17060	17060	17060	0
268	20240103	145400	258816900	17060	17060	17060	17060	10
269	20240103	145300	258646300	17050	17050	17050	17050	0
270	20240103	145200	258646300	17050	17050	17050	17050	2
271	20240103	145100	258612200	17030	17030	17030	17030	0
272	20240103	145000	258612200	17030	17030	17030	17030	0
273	20240103	144900	258612200	17030	17030	17030	17030	0
274	20240103	144800	258612200	17030	17030	17030	17030	0
275	20240103	144700	258612200	17030	17030	17030	17030	0
276	20240103	144600	258612200	17030	17030	17030	17030	0
277	20240103	144500	258612200	17030	17030	17030	17030	0
278	20240103	144400	258612200	17030	17030	17030	17030	0
279	20240103	144300	258612200	17030	17030	17030	17030	0
280	20240103	144200	258612200	17030	17030	17030	17030	0
281	20240103	144100	258612200	17030	17030	17030	17030	0
282	20240103	144000	258612200	17030	17020	17030	17020	14
283	20240103	143900	258373790	17020	17020	17020	17020	0
284	20240103	143800	258373790	17020	17020	17020	17020	1
285	20240103	143700	258356770	17020	17020	17020	17020	0
286	20240103	143600	258356770	17020	17020	17020	17020	0
287	20240103	143500	258356770	17020	17020	17020	17020	0
288	20240103	143400	258356770	17020	17020	17020	17020	0
289	20240103	143300	258356770	17020	17020	17020	17020	0
290	20240103	143200	258356770	17020	17030	17030	17020	2
291	20240103	143100	258322720	17050	17070	17070	17050	331
292	20240103	143000	252677900	17060	17060	17060	17060	0
293	20240103	142900	252677900	17060	17060	17060	17060	0
294	20240103	142800	252677900	17060	17060	17060	17060	0
295	20240103	142700	252677900	17060	17060	17060	17060	2
296	20240103	142600	252643780	17070	17080	17080	17070	300
297	20240103	142500	247522180	17090	17090	17090	17090	0
298	20240103	142400	247522180	17090	17090	17090	17090	0
299	20240103	142300	247522180	17090	17090	17090	17090	0
300	20240103	142200	247522180	17090	17090	17090	17090	200
301	20240103	142100	244104180	17100	17100	17100	17100	195
302	20240103	142000	240769680	17100	17100	17100	17100	0
303	20240103	141900	240769680	17100	17100	17100	17100	1
304	20240103	141800	240752580	17100	17100	17100	17100	2
305	20240103	141700	240718380	17140	17140	17140	17140	0
306	20240103	141600	240718380	17140	17140	17140	17140	0
307	20240103	141500	240718380	17140	17140	17140	17140	0
308	20240103	141400	240718380	17140	17140	17140	17140	0
309	20240103	141300	240718380	17140	17140	17140	17140	0
310	20240103	141200	240718380	17140	17140	17140	17140	0
311	20240103	141100	240718380	17140	17140	17140	17140	0
312	20240103	141000	240718380	17140	17140	17140	17140	454
313	20240103	140900	232936820	17170	17170	17170	17170	0
314	20240103	140800	232936820	17170	17170	17170	17170	1
315	20240103	140700	232919650	17170	17170	17170	17170	0
316	20240103	140600	232919650	17170	17170	17170	17170	0
317	20240103	140500	232919650	17170	17170	17170	17170	0
318	20240103	140400	232919650	17170	17170	17170	17170	0
319	20240103	140300	232919650	17170	17170	17170	17170	0
320	20240103	140200	232919650	17170	17170	17170	17170	26
321	20240103	140100	232473230	17170	17170	17170	17170	0
322	20240103	140000	232473230	17170	17170	17170	17170	0
323	20240103	135900	232473230	17170	17170	17170	17170	0
324	20240103	135800	232473230	17170	17170	17170	17170	3
325	20240103	135700	232421720	17180	17180	17180	17180	0
326	20240103	135600	232421720	17180	17180	17180	17180	0
327	20240103	135500	232421720	17180	17180	17180	17180	0
328	20240103	135400	232421720	17180	17180	17180	17180	0
329	20240103	135300	232421720	17180	17180	17180	17180	20
330	20240103	135200	232078120	17160	17160	17160	17160	0
331	20240103	135100	232078120	17160	17160	17160	17160	0
332	20240103	135000	232078120	17160	17160	17160	17160	0
333	20240103	134900	232078120	17160	17160	17160	17160	0
334	20240103	134800	232078120	17160	17160	17160	17160	0
335	20240103	134700	232078120	17160	17160	17160	17160	0
336	20240103	134600	232078120	17160	17160	17160	17160	0
337	20240103	134500	232078120	17160	17160	17160	17160	0
338	20240103	134400	232078120	17160	17160	17160	17160	0
339	20240103	134300	232078120	17160	17160	17160	17160	0
340	20240103	134200	232078120	17160	17160	17160	17160	0
341	20240103	134100	232078120	17160	17160	17160	17160	0
342	20240103	134000	232078120	17160	17160	17160	17160	0
343	20240103	133900	232078120	17160	17160	17160	17160	0
344	20240103	133800	232078120	17160	17160	17160	17160	3
345	20240103	133700	232026640	17200	17200	17200	17200	0
346	20240103	133600	232026640	17200	17200	17200	17200	0
347	20240103	133500	232026640	17200	17200	17200	17200	0
348	20240103	133400	232026640	17200	17200	17200	17200	0
349	20240103	133300	232026640	17200	17200	17200	17200	0
350	20240103	133200	232026640	17200	17200	17200	17200	0
351	20240103	133100	232026640	17200	17150	17200	17150	428
352	20240103	133000	224677390	17150	17150	17150	17150	19
353	20240103	132900	224351540	17110	17110	17110	17110	0
354	20240103	132800	224351540	17110	17110	17110	17110	0
355	20240103	132700	224351540	17110	17110	17110	17110	0
356	20240103	132600	224351540	17110	17110	17110	17110	0
357	20240103	132500	224351540	17110	17110	17110	17110	0
358	20240103	132400	224351540	17110	17110	17110	17110	0
359	20240103	132300	224351540	17110	17110	17110	17110	305
360	20240103	132200	219132990	17090	17090	17090	17090	0
361	20240103	132100	219132990	17090	17090	17090	17090	0
362	20240103	132000	219132990	17090	17090	17090	17090	0
363	20240103	131900	219132990	17090	17090	17090	17090	0
364	20240103	131800	219132990	17090	17110	17110	17090	3
365	20240103	131700	219081700	17090	17090	17090	17090	60
366	20240103	131600	218056300	17110	17110	17110	17110	1
367	20240103	131500	218039190	17140	17130	17140	17130	355
368	20240103	131400	211954500	17110	17110	17110	17110	0
369	20240103	131300	211954500	17110	17110	17110	17110	0
370	20240103	131200	211954500	17110	17110	17110	17110	0
371	20240103	131100	211954500	17110	17110	17110	17110	0
372	20240103	131000	211954500	17110	17110	17110	17110	280
373	20240103	130900	207163700	17090	17090	17090	17090	0
374	20240103	130800	207163700	17090	17090	17090	17090	0
375	20240103	130700	207163700	17090	17090	17090	17090	0
376	20240103	130600	207163700	17090	17090	17090	17090	95
377	20240103	130500	205540150	17090	17090	17090	17090	0
378	20240103	130400	205540150	17090	17090	17090	17090	234
379	20240103	130300	201541090	17090	17090	17090	17090	1226
380	20240103	130200	180588750	17090	17090	17090	17090	2
381	20240103	130100	180554570	17090	17110	17110	17090	652
382	20240103	130000	169403650	17110	17110	17110	17110	234
383	20240103	125900	165399910	17090	17090	17090	17090	0
384	20240103	125800	165399910	17090	17110	17110	17090	5
385	20240103	125700	165314420	17150	17150	17150	17150	0
386	20240103	125600	165314420	17150	17150	17150	17150	0
387	20240103	125500	165314420	17150	17150	17150	17150	0
388	20240103	125400	165314420	17150	17150	17150	17150	0
389	20240103	125300	165314420	17150	17150	17150	17150	0
390	20240103	125200	165314420	17150	17150	17150	17150	28
391	20240103	125100	164834220	17150	17150	17150	17150	0
392	20240103	125000	164834220	17150	17150	17150	17150	0
393	20240103	124900	164834220	17150	17150	17150	17150	0
394	20240103	124800	164834220	17150	17150	17150	17150	0
395	20240103	124700	164834220	17150	17150	17150	17150	0
396	20240103	124600	164834220	17150	17150	17150	17150	0
397	20240103	124500	164834220	17150	17150	17150	17150	30
398	20240103	124400	164319720	17090	17090	17090	17090	0
399	20240103	124300	164319720	17090	17090	17090	17090	0
400	20240103	124200	164319720	17090	17120	17120	17090	438
401	20240103	124100	156827280	17160	17160	17160	17160	0
402	20240103	124000	156827280	17160	17160	17160	17160	0
403	20240103	123900	156827280	17160	17160	17160	17160	244
404	20240103	123800	152640240	17160	17160	17160	17160	0
405	20240103	123700	152640240	17160	17160	17160	17160	0
406	20240103	123600	152640240	17160	17160	17160	17160	250
407	20240103	123500	148350240	17130	17130	17130	17130	0
408	20240103	123400	148350240	17130	17130	17130	17130	10
409	20240103	123300	148178940	17090	17090	17090	17090	0
410	20240103	123200	148178940	17090	17090	17090	17090	0
411	20240103	123100	148178940	17090	17090	17090	17090	10
412	20240103	123000	148008040	17090	17090	17090	17090	0
413	20240103	122900	148008040	17090	17090	17090	17090	0
414	20240103	122800	148008040	17090	17090	17090	17090	0
415	20240103	122700	148008040	17090	17090	17090	17090	0
416	20240103	122600	148008040	17090	17090	17090	17090	0
417	20240103	122500	148008040	17090	17090	17090	17090	0
418	20240103	122400	148008040	17090	17090	17090	17090	0
419	20240103	122300	148008040	17090	17090	17090	17090	0
420	20240103	122200	148008040	17090	17090	17090	17090	0
421	20240103	122100	148008040	17090	17090	17090	17090	0
422	20240103	122000	148008040	17090	17090	17090	17090	0
423	20240103	121900	148008040	17090	17090	17090	17090	0
424	20240103	121800	148008040	17090	17090	17090	17090	9
425	20240103	121700	147854230	17090	17090	17090	17090	0
426	20240103	121600	147854230	17090	17090	17090	17090	0
427	20240103	121500	147854230	17090	17090	17090	17090	0
428	20240103	121400	147854230	17090	17090	17090	17090	0
429	20240103	121300	147854230	17090	17090	17090	17090	0
430	20240103	121200	147854230	17090	17090	17090	17090	0
431	20240103	121100	147854230	17090	17090	17090	17090	0
432	20240103	121000	147854230	17090	17090	17090	17090	0
433	20240103	120900	147854230	17090	17090	17090	17090	0
434	20240103	120800	147854230	17090	17090	17090	17090	0
435	20240103	120700	147854230	17090	17090	17090	17090	0
436	20240103	120600	147854230	17090	17090	17090	17090	0
437	20240103	120500	147854230	17090	17090	17090	17090	0
438	20240103	120400	147854230	17090	17090	17090	17090	0
439	20240103	120300	147854230	17090	17090	17090	17090	0
440	20240103	120200	147854230	17090	17090	17090	17090	0
441	20240103	120100	147854230	17090	17090	17090	17090	0
442	20240103	120000	147854230	17090	17090	17090	17090	0
443	20240103	115900	147854230	17090	17090	17090	17090	4
444	20240103	115800	147785870	17090	17090	17090	17090	0
445	20240103	115700	147785870	17090	17090	17090	17090	0
446	20240103	115600	147785870	17090	17090	17090	17090	0
447	20240103	115500	147785870	17090	17090	17090	17090	0
448	20240103	115400	147785870	17090	17090	17090	17090	0
449	20240103	115300	147785870	17090	17090	17090	17090	0
450	20240103	115200	147785870	17090	17090	17090	17090	0
451	20240103	115100	147785870	17090	17090	17090	17090	0
452	20240103	115000	147785870	17090	17090	17090	17090	13
453	20240103	114900	147563700	17090	17090	17090	17090	266
454	20240103	114800	143017760	17090	17090	17090	17090	0
455	20240103	114700	143017760	17090	17090	17090	17090	0
456	20240103	114600	143017760	17090	17090	17090	17090	0
457	20240103	114500	143017760	17090	17090	17090	17090	0
458	20240103	114400	143017760	17090	17090	17090	17090	0
459	20240103	114300	143017760	17090	17090	17090	17090	0
460	20240103	114200	143017760	17090	17090	17090	17090	0
461	20240103	114100	143017760	17090	17090	17090	17090	1
462	20240103	114000	143000670	17090	17090	17090	17090	73
463	20240103	113900	141753100	17050	17050	17050	17050	5
464	20240103	113800	141667850	17110	17110	17110	17110	0
465	20240103	113700	141667850	17110	17110	17110	17110	29
466	20240103	113600	141171660	17080	17080	17080	17080	223
467	20240103	113500	137362820	17060	17060	17060	17060	0
468	20240103	113400	137362820	17060	17060	17060	17060	0
469	20240103	113300	137362820	17060	17060	17060	17060	14
470	20240103	113200	137123980	17030	17030	17030	17030	285
471	20240103	113100	132270430	17030	17030	17030	17030	70
472	20240103	113000	131078330	17010	17010	17010	17010	176
473	20240103	112900	128084570	17010	17010	17010	17010	0
474	20240103	112800	128084570	17010	17010	17010	17010	0
475	20240103	112700	128084570	17010	17010	17010	17010	0
476	20240103	112600	128084570	17010	17010	17010	17010	0
477	20240103	112500	128084570	17010	17010	17010	17010	0
478	20240103	112400	128084570	17010	17010	17010	17010	0
479	20240103	112300	128084570	17010	17010	17010	17010	0
480	20240103	112200	128084570	17010	17010	17010	17010	0
481	20240103	112100	128084570	17010	17010	17010	17010	5
482	20240103	112000	127999520	17010	17010	17010	17010	0
483	20240103	111900	127999520	17010	17010	17010	17010	5
484	20240103	111800	127914470	17010	17010	17010	17010	0
485	20240103	111700	127914470	17010	17010	17010	17010	0
486	20240103	111600	127914470	17010	17010	17010	17010	0
487	20240103	111500	127914470	17010	17010	17010	17010	0
488	20240103	111400	127914470	17010	17010	17010	17010	0
489	20240103	111300	127914470	17010	17010	17010	17010	0
490	20240103	111200	127914470	17010	17010	17010	17010	0
491	20240103	111100	127914470	17010	17010	17010	17010	1
492	20240103	111000	127897460	17030	17030	17030	17030	0
493	20240103	110900	127897460	17030	17030	17030	17030	0
494	20240103	110800	127897460	17030	17030	17030	17030	20
495	20240103	110700	127556860	17010	17010	17010	17010	0
496	20240103	110600	127556860	17010	17010	17010	17010	0
497	20240103	110500	127556860	17010	17010	17010	17010	0
498	20240103	110400	127556860	17010	17010	17010	17010	0
499	20240103	110300	127556860	17010	17010	17010	17010	0
500	20240103	110200	127556860	17010	17010	17010	17010	0
501	20240103	110100	127556860	17010	17010	17010	17010	0
502	20240103	110000	127556860	17010	17010	17010	17010	10
503	20240103	105900	127386760	17010	17010	17010	17010	0
504	20240103	105800	127386760	17010	17010	17010	17010	0
505	20240103	105700	127386760	17010	17010	17010	17010	0
506	20240103	105600	127386760	17010	17010	17010	17010	0
507	20240103	105500	127386760	17010	17010	17010	17010	0
508	20240103	105400	127386760	17010	17010	17010	17010	0
509	20240103	105300	127386760	17010	17010	17010	17010	0
510	20240103	105200	127386760	17010	17010	17010	17010	0
511	20240103	105100	127386760	17010	17010	17010	17010	0
512	20240103	105000	127386760	17010	17010	17010	17010	1
513	20240103	104900	127369750	17000	17000	17000	17000	0
514	20240103	104800	127369750	17000	17000	17000	17000	0
515	20240103	104700	127369750	17000	17000	17000	17000	0
516	20240103	104600	127369750	17000	17000	17000	17000	1
517	20240103	104500	127352750	17000	17000	17000	17000	0
518	20240103	104400	127352750	17000	17000	17000	17000	0
519	20240103	104300	127352750	17000	17000	17000	17000	0
520	20240103	104200	127352750	17000	17000	17000	17000	5
521	20240103	104100	127267750	17000	17000	17000	17000	0
522	20240103	104000	127267750	17000	17000	17000	17000	30
523	20240103	103900	126757750	16990	16990	16990	16990	0
524	20240103	103800	126757750	16990	16990	16990	16990	0
525	20240103	103700	126757750	16990	16990	16990	16990	5
526	20240103	103600	126672800	16990	16990	16990	16990	0
527	20240103	103500	126672800	16990	16990	16990	16990	0
528	20240103	103400	126672800	16990	16990	16990	16990	0
529	20240103	103300	126672800	16990	16990	16990	16990	0
530	20240103	103200	126672800	16990	16990	16990	16990	10
531	20240103	103100	126502900	16990	16990	16990	16990	0
532	20240103	103000	126502900	16990	16990	16990	16990	1
533	20240103	102900	126485910	16990	16990	16990	16990	0
534	20240103	102800	126485910	16990	16990	16990	16990	0
535	20240103	102700	126485910	16990	16990	16990	16990	0
536	20240103	102600	126485910	16990	16990	16990	16990	0
537	20240103	102500	126485910	16990	16990	16990	16990	0
538	20240103	102400	126485910	16990	16990	16990	16990	0
539	20240103	102300	126485910	16990	17000	17000	16990	8
540	20240103	102200	126349970	17030	17030	17030	17030	0
541	20240103	102100	126349970	17030	17030	17030	17030	0
542	20240103	102000	126349970	17030	17030	17030	17030	0
543	20240103	101900	126349970	17030	17030	17030	17030	0
544	20240103	101800	126349970	17030	17030	17030	17030	0
545	20240103	101700	126349970	17030	17030	17030	17030	40
546	20240103	101600	125668770	17040	17040	17040	17040	0
547	20240103	101500	125668770	17040	17040	17040	17040	0
548	20240103	101400	125668770	17040	17040	17040	17040	0
549	20240103	101300	125668770	17040	17000	17040	17000	597
550	20240103	101200	115510810	17000	17000	17000	17000	0
551	20240103	101100	115510810	17000	17000	17000	17000	1622
552	20240103	101000	87936810	16980	17080	17080	16980	902
553	20240103	100900	72574620	17090	17090	17090	17090	0
554	20240103	100800	72574620	17090	17090	17090	17090	0
555	20240103	100700	72574620	17090	17110	17110	17090	240
556	20240103	100600	68472880	17110	17110	17110	17110	0
557	20240103	100500	68472880	17110	17110	17110	17110	0
558	20240103	100400	68472880	17110	17110	17110	17110	0
559	20240103	100300	68472880	17110	17110	17110	17110	0
560	20240103	100200	68472880	17110	17110	17110	17110	0
561	20240103	100100	68472880	17110	17110	17110	17110	0
562	20240103	100000	68472880	17110	17110	17110	17110	0
563	20240103	095900	68472880	17110	17110	17110	17110	101
564	20240103	095800	66744770	17100	17120	17120	17100	734
565	20240103	095700	54192950	17140	17140	17140	17140	6
566	20240103	095600	54090110	17140	17140	17140	17140	0
567	20240103	095500	54090110	17140	17140	17140	17140	77
568	20240103	095400	52770330	17120	17120	17120	17120	0
569	20240103	095300	52770330	17120	17120	17120	17120	0
570	20240103	095200	52770330	17120	17120	17120	17120	0
571	20240103	095100	52770330	17120	17120	17120	17120	0
572	20240103	095000	52770330	17120	17120	17120	17120	0
573	20240103	094900	52770330	17120	17120	17120	17120	0
574	20240103	094800	52770330	17120	17120	17120	17120	0
575	20240103	094700	52770330	17120	17120	17120	17120	1
576	20240103	094600	52753210	17120	17130	17130	17120	500
577	20240103	094500	44193200	17130	17130	17130	17130	298
578	20240103	094400	39088460	17150	17150	17150	17150	0
579	20240103	094300	39088460	17150	17150	17150	17150	150
580	20240103	094200	36515960	17130	17130	17130	17130	0
581	20240103	094100	36515960	17130	17130	17130	17130	0
582	20240103	094000	36515960	17130	17130	17130	17130	51
583	20240103	093900	35642330	17150	17150	17150	17150	150
584	20240103	093800	33069830	17160	17160	17160	17160	0
585	20240103	093700	33069830	17160	17160	17160	17160	0
586	20240103	093600	33069830	17160	17160	17160	17160	0
587	20240103	093500	33069830	17160	17160	17160	17160	10
588	20240103	093400	32898230	17170	17170	17170	17170	0
589	20240103	093300	32898230	17170	17170	17170	17170	0
590	20240103	093200	32898230	17170	17170	17170	17170	1
591	20240103	093100	32881060	17130	17120	17130	17120	211
592	20240103	093000	29268080	17110	17110	17110	17110	0
593	20240103	092900	29268080	17110	17110	17110	17110	0
594	20240103	092800	29268080	17110	17110	17110	17110	2
595	20240103	092700	29233860	17080	17080	17080	17080	0
596	20240103	092600	29233860	17080	17080	17080	17080	8
597	20240103	092500	29097220	17110	17110	17110	17110	0
598	20240103	092400	29097220	17110	17130	17130	17110	287
599	20240103	092300	24181960	17150	17150	17150	17150	235
600	20240103	092200	20151710	17150	17150	17150	17150	0
601	20240103	092100	20151710	17150	17150	17150	17150	0
602	20240103	092000	20151710	17150	17150	17150	17150	0
603	20240103	091900	20151710	17150	17150	17150	17150	0
604	20240103	091800	20151710	17150	17150	17150	17150	0
605	20240103	091700	20151710	17150	17150	17150	17150	26
606	20240103	091600	19705810	17170	17170	17170	17170	187
607	20240103	091500	16495020	17170	17170	17170	17170	0
608	20240103	091400	16495020	17170	17170	17170	17170	233
609	20240103	091300	12494410	17180	17180	17180	17180	0
610	20240103	091200	12494410	17180	17180	17180	17180	172
611	20240103	091100	9539450	17220	17220	17220	17220	0
612	20240103	091000	9539450	17220	17220	17220	17220	233
613	20240103	090900	5527190	17150	17150	17150	17150	0
614	20240103	090800	5527190	17150	17170	17170	17150	81
615	20240103	090700	4137420	17310	17310	17310	17310	232
616	20240103	090600	121500	17360	17360	17360	17360	0
617	20240103	090500	121500	17360	17360	17360	17360	1
618	20240103	090400	104140	17380	17380	17380	17380	0
619	20240103	090300	104140	17380	17380	17380	17380	5
620	20240103	090200	17240	17240	17240	17240	17240	0
621	20240103	090100	17240	17240	17240	17240	17240	0
622	20240103	090000	17240	17240	17240	17240	17240	1