KissMeData/100030/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	200800	266809800	17960	17960	17960	17960	362
3	20240110	200700	266809800	17960	17960	17960	17960	0
4	20240110	200600	266809800	17960	17960	17960	17960	0
5	20240110	200500	266809800	17960	17960	17960	17960	0
6	20240110	200400	266809800	17960	17960	17960	17960	0
7	20240110	200300	266809800	17960	17960	17960	17960	0
8	20240110	200200	266809800	17960	17960	17960	17960	0
9	20240110	200100	266809800	17960	17960	17960	17960	0
10	20240110	200000	266809800	17960	17960	17960	17960	0
11	20240110	195900	266809800	17960	17960	17960	17960	0
12	20240110	195800	266809800	17960	17960	17960	17960	0
13	20240110	195700	266809800	17960	17960	17960	17960	0
14	20240110	195600	266809800	17960	17960	17960	17960	0
15	20240110	195500	266809800	17960	17960	17960	17960	0
16	20240110	195400	266809800	17960	17960	17960	17960	0
17	20240110	195300	266809800	17960	17960	17960	17960	0
18	20240110	195200	266809800	17960	17960	17960	17960	0
19	20240110	195100	266809800	17960	17960	17960	17960	0
20	20240110	195000	266809800	17960	17960	17960	17960	0
21	20240110	194900	266809800	17960	17960	17960	17960	0
22	20240110	194800	266809800	17960	17960	17960	17960	0
23	20240110	194700	266809800	17960	17960	17960	17960	0
24	20240110	194600	266809800	17960	17960	17960	17960	0
25	20240110	194500	266809800	17960	17960	17960	17960	0
26	20240110	194400	266809800	17960	17960	17960	17960	0
27	20240110	194300	266809800	17960	17960	17960	17960	0
28	20240110	194200	266809800	17960	17960	17960	17960	0
29	20240110	194100	266809800	17960	17960	17960	17960	0
30	20240110	194000	266809800	17960	17960	17960	17960	0
31	20240110	193900	266809800	17960	17960	17960	17960	0
32	20240110	193800	266809800	17960	17960	17960	17960	362
33	20240110	193700	266809800	17960	17960	17960	17960	0
34	20240110	193600	266809800	17960	17960	17960	17960	0
35	20240110	193500	266809800	17960	17960	17960	17960	0
36	20240110	193400	266809800	17960	17960	17960	17960	0
37	20240110	193300	266809800	17960	17960	17960	17960	0
38	20240110	193200	266809800	17960	17960	17960	17960	0
39	20240110	193100	266809800	17960	17960	17960	17960	0
40	20240110	193000	266809800	17960	17960	17960	17960	0
41	20240110	192900	266809800	17960	17960	17960	17960	0
42	20240110	192800	266809800	17960	17960	17960	17960	0
43	20240110	192700	266809800	17960	17960	17960	17960	0
44	20240110	192600	266809800	17960	17960	17960	17960	0
45	20240110	192500	266809800	17960	17960	17960	17960	0
46	20240110	192400	266809800	17960	17960	17960	17960	0
47	20240110	192300	266809800	17960	17960	17960	17960	0
48	20240110	192200	266809800	17960	17960	17960	17960	0
49	20240110	192100	266809800	17960	17960	17960	17960	0
50	20240110	192000	266809800	17960	17960	17960	17960	0
51	20240110	191900	266809800	17960	17960	17960	17960	0
52	20240110	191800	266809800	17960	17960	17960	17960	0
53	20240110	191700	266809800	17960	17960	17960	17960	0
54	20240110	191600	266809800	17960	17960	17960	17960	0
55	20240110	191500	266809800	17960	17960	17960	17960	0
56	20240110	191400	266809800	17960	17960	17960	17960	0
57	20240110	191300	266809800	17960	17960	17960	17960	0
58	20240110	191200	266809800	17960	17960	17960	17960	0
59	20240110	191100	266809800	17960	17960	17960	17960	0
60	20240110	191000	266809800	17960	17960	17960	17960	0
61	20240110	190900	266809800	17960	17960	17960	17960	0
62	20240110	190800	266809800	17960	17960	17960	17960	362
63	20240110	190700	266809800	17960	17960	17960	17960	0
64	20240110	190600	266809800	17960	17960	17960	17960	0
65	20240110	190500	266809800	17960	17960	17960	17960	0
66	20240110	190400	266809800	17960	17960	17960	17960	0
67	20240110	190300	266809800	17960	17960	17960	17960	0
68	20240110	190200	266809800	17960	17960	17960	17960	0
69	20240110	190100	266809800	17960	17960	17960	17960	0
70	20240110	190000	266809800	17960	17960	17960	17960	0
71	20240110	185900	266809800	17960	17960	17960	17960	0
72	20240110	185800	266809800	17960	17960	17960	17960	0
73	20240110	185700	266809800	17960	17960	17960	17960	0
74	20240110	185600	266809800	17960	17960	17960	17960	0
75	20240110	185500	266809800	17960	17960	17960	17960	0
76	20240110	185400	266809800	17960	17960	17960	17960	0
77	20240110	185300	266809800	17960	17960	17960	17960	0
78	20240110	185200	266809800	17960	17960	17960	17960	0
79	20240110	185100	266809800	17960	17960	17960	17960	0
80	20240110	185000	266809800	17960	17960	17960	17960	0
81	20240110	184900	266809800	17960	17960	17960	17960	0
82	20240110	184800	266809800	17960	17960	17960	17960	0
83	20240110	184700	266809800	17960	17960	17960	17960	0
84	20240110	184600	266809800	17960	17960	17960	17960	0
85	20240110	184500	266809800	17960	17960	17960	17960	0
86	20240110	184400	266809800	17960	17960	17960	17960	0
87	20240110	184300	266809800	17960	17960	17960	17960	0
88	20240110	184200	266809800	17960	17960	17960	17960	0
89	20240110	184100	266809800	17960	17960	17960	17960	0
90	20240110	184000	266809800	17960	17960	17960	17960	0
91	20240110	183900	266809800	17960	17960	17960	17960	0
92	20240110	183800	266809800	17960	17960	17960	17960	362
93	20240110	183700	266809800	17960	17960	17960	17960	0
94	20240110	183600	266809800	17960	17960	17960	17960	0
95	20240110	183500	266809800	17960	17960	17960	17960	0
96	20240110	183400	266809800	17960	17960	17960	17960	0
97	20240110	183300	266809800	17960	17960	17960	17960	0
98	20240110	183200	266809800	17960	17960	17960	17960	0
99	20240110	183100	266809800	17960	17960	17960	17960	0
100	20240110	183000	266809800	17960	17960	17960	17960	0
101	20240110	182900	266809800	17960	17960	17960	17960	0
102	20240110	182800	266809800	17960	17960	17960	17960	0
103	20240110	182700	266809800	17960	17960	17960	17960	0
104	20240110	182600	266809800	17960	17960	17960	17960	0
105	20240110	182500	266809800	17960	17960	17960	17960	0
106	20240110	182400	266809800	17960	17960	17960	17960	0
107	20240110	182300	266809800	17960	17960	17960	17960	0
108	20240110	182200	266809800	17960	17960	17960	17960	0
109	20240110	182100	266809800	17960	17960	17960	17960	0
110	20240110	182000	266809800	17960	17960	17960	17960	0
111	20240110	181900	266809800	17960	17960	17960	17960	0
112	20240110	181800	266809800	17960	17960	17960	17960	0
113	20240110	181700	266809800	17960	17960	17960	17960	0
114	20240110	181600	266809800	17960	17960	17960	17960	0
115	20240110	181500	266809800	17960	17960	17960	17960	0
116	20240110	181400	266809800	17960	17960	17960	17960	0
117	20240110	181300	266809800	17960	17960	17960	17960	0
118	20240110	181200	266809800	17960	17960	17960	17960	0
119	20240110	181100	266809800	17960	17960	17960	17960	0
120	20240110	181000	266809800	17960	17960	17960	17960	0
121	20240110	180900	266809800	17960	17960	17960	17960	0
122	20240110	180800	266809800	17960	17960	17960	17960	362
123	20240110	180700	266809800	17960	17960	17960	17960	0
124	20240110	180600	266809800	17960	17960	17960	17960	0
125	20240110	180500	266809800	17960	17960	17960	17960	0
126	20240110	180400	266809800	17960	17960	17960	17960	0
127	20240110	180300	266809800	17960	17960	17960	17960	0
128	20240110	180200	266809800	17960	17960	17960	17960	0
129	20240110	180100	266809800	17960	17960	17960	17960	0
130	20240110	180000	266809800	17960	17960	17960	17960	0
131	20240110	175900	266809800	17960	17960	17960	17960	0
132	20240110	175800	266809800	17960	17960	17960	17960	0
133	20240110	175700	266809800	17960	17960	17960	17960	0
134	20240110	175600	266809800	17960	17960	17960	17960	0
135	20240110	175500	266809800	17960	17960	17960	17960	0
136	20240110	175400	266809800	17960	17960	17960	17960	0
137	20240110	175300	266809800	17960	17960	17960	17960	0
138	20240110	175200	266809800	17960	17960	17960	17960	0
139	20240110	175100	266809800	17960	17960	17960	17960	0
140	20240110	175000	266809800	17960	17960	17960	17960	0
141	20240110	174900	266809800	17960	17960	17960	17960	0
142	20240110	174800	266809800	17960	17960	17960	17960	0
143	20240110	174700	266809800	17960	17960	17960	17960	0
144	20240110	174600	266809800	17960	17960	17960	17960	0
145	20240110	174500	266809800	17960	17960	17960	17960	0
146	20240110	174400	266809800	17960	17960	17960	17960	0
147	20240110	174300	266809800	17960	17960	17960	17960	0
148	20240110	174200	266809800	17960	17960	17960	17960	0
149	20240110	174100	266809800	17960	17960	17960	17960	0
150	20240110	174000	266809800	17960	17960	17960	17960	0
151	20240110	173900	266809800	17960	17960	17960	17960	0
152	20240110	173800	266809800	17960	17960	17960	17960	362
153	20240110	173700	266809800	17960	17960	17960	17960	0
154	20240110	173600	266809800	17960	17960	17960	17960	0
155	20240110	173500	266809800	17960	17960	17960	17960	0
156	20240110	173400	266809800	17960	17960	17960	17960	0
157	20240110	173300	266809800	17960	17960	17960	17960	0
158	20240110	173200	266809800	17960	17960	17960	17960	0
159	20240110	173100	266809800	17960	17960	17960	17960	0
160	20240110	173000	266809800	17960	17960	17960	17960	0
161	20240110	172900	266809800	17960	17960	17960	17960	0
162	20240110	172800	266809800	17960	17960	17960	17960	0
163	20240110	172700	266809800	17960	17960	17960	17960	0
164	20240110	172600	266809800	17960	17960	17960	17960	0
165	20240110	172500	266809800	17960	17960	17960	17960	0
166	20240110	172400	266809800	17960	17960	17960	17960	0
167	20240110	172300	266809800	17960	17960	17960	17960	0
168	20240110	172200	266809800	17960	17960	17960	17960	0
169	20240110	172100	266809800	17960	17960	17960	17960	0
170	20240110	172000	266809800	17960	17960	17960	17960	0
171	20240110	171900	266809800	17960	17960	17960	17960	0
172	20240110	171800	266809800	17960	17960	17960	17960	0
173	20240110	171700	266809800	17960	17960	17960	17960	0
174	20240110	171600	266809800	17960	17960	17960	17960	0
175	20240110	171500	266809800	17960	17960	17960	17960	0
176	20240110	171400	266809800	17960	17960	17960	17960	0
177	20240110	171300	266809800	17960	17960	17960	17960	0
178	20240110	171200	266809800	17960	17960	17960	17960	0
179	20240110	171100	266809800	17960	17960	17960	17960	0
180	20240110	171000	266809800	17960	17960	17960	17960	0
181	20240110	170900	266809800	17960	17960	17960	17960	0
182	20240110	170800	266809800	17960	17960	17960	17960	362
183	20240110	170700	266809800	17960	17960	17960	17960	0
184	20240110	170600	266809800	17960	17960	17960	17960	0
185	20240110	170500	266809800	17960	17960	17960	17960	0
186	20240110	170400	266809800	17960	17960	17960	17960	0
187	20240110	170300	266809800	17960	17960	17960	17960	0
188	20240110	170200	266809800	17960	17960	17960	17960	0
189	20240110	170100	266809800	17960	17960	17960	17960	0
190	20240110	170000	266809800	17960	17960	17960	17960	0
191	20240110	165900	266809800	17960	17960	17960	17960	0
192	20240110	165800	266809800	17960	17960	17960	17960	0
193	20240110	165700	266809800	17960	17960	17960	17960	0
194	20240110	165600	266809800	17960	17960	17960	17960	0
195	20240110	165500	266809800	17960	17960	17960	17960	0
196	20240110	165400	266809800	17960	17960	17960	17960	0
197	20240110	165300	266809800	17960	17960	17960	17960	0
198	20240110	165200	266809800	17960	17960	17960	17960	0
199	20240110	165100	266809800	17960	17960	17960	17960	0
200	20240110	165000	266809800	17960	17960	17960	17960	0
201	20240110	164900	266809800	17960	17960	17960	17960	0
202	20240110	164800	266809800	17960	17960	17960	17960	0
203	20240110	164700	266809800	17960	17960	17960	17960	0
204	20240110	164600	266809800	17960	17960	17960	17960	0
205	20240110	164500	266809800	17960	17960	17960	17960	0
206	20240110	164400	266809800	17960	17960	17960	17960	0
207	20240110	164300	266809800	17960	17960	17960	17960	0
208	20240110	164200	266809800	17960	17960	17960	17960	0
209	20240110	164100	266809800	17960	17960	17960	17960	0
210	20240110	164000	266809800	17960	17960	17960	17960	0
211	20240110	163900	266809800	17960	17960	17960	17960	0
212	20240110	163800	266809800	17960	17960	17960	17960	362
213	20240110	163700	266809800	17960	17960	17960	17960	0
214	20240110	163600	266809800	17960	17960	17960	17960	0
215	20240110	163500	266809800	17960	17960	17960	17960	0
216	20240110	163400	266809800	17960	17960	17960	17960	0
217	20240110	163300	266809800	17960	17960	17960	17960	0
218	20240110	163200	266809800	17960	17960	17960	17960	0
219	20240110	163100	266809800	17960	17960	17960	17960	0
220	20240110	163000	266809800	17960	17960	17960	17960	0
221	20240110	162900	266809800	17960	17960	17960	17960	0
222	20240110	162800	266809800	17960	17960	17960	17960	0
223	20240110	162700	266809800	17960	17960	17960	17960	0
224	20240110	162600	266809800	17960	17960	17960	17960	0
225	20240110	162500	266809800	17960	17960	17960	17960	0
226	20240110	162400	266809800	17960	17960	17960	17960	0
227	20240110	162300	266809800	17960	17960	17960	17960	0
228	20240110	162200	266809800	17960	17960	17960	17960	0
229	20240110	162100	266809800	17960	17960	17960	17960	0
230	20240110	162000	266809800	17960	17960	17960	17960	0
231	20240110	161900	266809800	17960	17960	17960	17960	0
232	20240110	161800	266809800	17960	17960	17960	17960	0
233	20240110	161700	266809800	17960	17960	17960	17960	0
234	20240110	161600	266809800	17960	17960	17960	17960	0
235	20240110	161500	266809800	17960	17960	17960	17960	0
236	20240110	161400	266809800	17960	17960	17960	17960	0
237	20240110	161300	266809800	17960	17960	17960	17960	0
238	20240110	161200	266809800	17960	17960	17960	17960	0
239	20240110	161100	266809800	17960	17960	17960	17960	0
240	20240110	161000	266809800	17960	17960	17960	17960	0
241	20240110	160900	266809800	17960	17960	17960	17960	0
242	20240110	160800	266809800	17960	17960	17960	17960	362
243	20240110	160700	266809800	17960	17960	17960	17960	0
244	20240110	160600	266809800	17960	17960	17960	17960	0
245	20240110	160500	266809800	17960	17960	17960	17960	0
246	20240110	160400	266809800	17960	17960	17960	17960	0
247	20240110	160300	266809800	17960	17960	17960	17960	0
248	20240110	160200	266809800	17960	17960	17960	17960	0
249	20240110	160100	266809800	17960	17960	17960	17960	0
250	20240110	160000	266809800	17960	17960	17960	17960	0
251	20240110	155900	266809800	17960	17960	17960	17960	0
252	20240110	155800	266809800	17960	17960	17960	17960	0
253	20240110	155700	266809800	17960	17960	17960	17960	0
254	20240110	155600	266809800	17960	17960	17960	17960	0
255	20240110	155500	266809800	17960	17960	17960	17960	0
256	20240110	155400	266809800	17960	17960	17960	17960	0
257	20240110	155300	266809800	17960	17960	17960	17960	0
258	20240110	155200	266809800	17960	17960	17960	17960	0
259	20240110	155100	266809800	17960	17960	17960	17960	0
260	20240110	155000	266809800	17960	17960	17960	17960	0
261	20240110	154900	266809800	17960	17960	17960	17960	0
262	20240110	154800	266809800	17960	17960	17960	17960	0
263	20240110	154700	266809800	17960	17960	17960	17960	0
264	20240110	154600	266809800	17960	17960	17960	17960	0
265	20240110	154500	266809800	17960	17960	17960	17960	0
266	20240110	154400	266809800	17960	17960	17960	17960	0
267	20240110	154300	266809800	17960	17960	17960	17960	0
268	20240110	154200	266809800	17960	17960	17960	17960	0
269	20240110	154100	266809800	17960	17960	17960	17960	0
270	20240110	154000	266809800	17960	17960	17960	17960	0
271	20240110	153900	266809800	17960	17960	17960	17960	0
272	20240110	153800	266809800	17960	17960	17960	17960	362
273	20240110	153700	266809800	17960	17960	17960	17960	0
274	20240110	153600	266809800	17960	17960	17960	17960	0
275	20240110	153500	266809800	17960	17960	17960	17960	0
276	20240110	153400	266809800	17960	17960	17960	17960	0
277	20240110	153300	266809800	17960	17960	17960	17960	0
278	20240110	153200	266809800	17960	17960	17960	17960	0
279	20240110	153100	266809800	17960	17960	17960	17960	0
280	20240110	153000	266809800	17960	17960	17960	17960	362
281	20240110	152900	260308280	17770	17770	17770	17770	0
282	20240110	152800	260308280	17770	17770	17770	17770	0
283	20240110	152700	260308280	17770	17770	17770	17770	0
284	20240110	152600	260308280	17770	17770	17770	17770	0
285	20240110	152500	260308280	17770	17770	17770	17770	0
286	20240110	152400	260308280	17770	17770	17770	17770	0
287	20240110	152300	260308280	17770	17770	17770	17770	0
288	20240110	152200	260308280	17770	17770	17770	17770	0
289	20240110	152100	260308280	17770	17770	17770	17770	0
290	20240110	152000	260308280	17770	17770	17770	17770	0
291	20240110	151900	260308280	17770	17740	17900	17740	219
292	20240110	151800	256406610	17800	17800	17800	17800	0
293	20240110	151700	256406610	17800	17800	17800	17800	0
294	20240110	151600	256406610	17800	17800	17800	17800	0
295	20240110	151500	256406610	17800	17800	17800	17800	0
296	20240110	151400	256406610	17800	17800	17800	17800	0
297	20240110	151300	256406610	17800	17650	17800	17650	16
298	20240110	151200	256124060	17650	17730	17730	17650	582
299	20240110	151100	245844970	17800	17780	17800	17780	11
300	20240110	151000	245649370	17780	17780	17780	17780	0
301	20240110	150900	245649370	17780	17780	17780	17780	0
302	20240110	150800	245649370	17780	17700	17780	17700	3
303	20240110	150700	245596190	17690	17690	17690	17690	941
304	20240110	150600	228949900	17690	17690	17690	17690	873
305	20240110	150500	213506530	17690	17680	17690	17680	4002
306	20240110	150400	142711270	17680	17680	17680	17680	0
307	20240110	150300	142711270	17680	17680	17680	17680	0
308	20240110	150200	142711270	17680	17680	17680	17680	0
309	20240110	150100	142711270	17680	17680	17680	17680	0
310	20240110	150000	142711270	17680	17680	17680	17680	0
311	20240110	145900	142711270	17680	17680	17680	17680	0
312	20240110	145800	142711270	17680	17680	17680	17680	100
313	20240110	145700	140943270	17680	17680	17680	17680	0
314	20240110	145600	140943270	17680	17680	17680	17680	1
315	20240110	145500	140925590	17660	17660	17660	17660	302
316	20240110	145400	135592270	17650	17580	17650	17580	34
317	20240110	145300	134992820	17580	17580	17580	17580	0
318	20240110	145200	134992820	17580	17580	17580	17580	0
319	20240110	145100	134992820	17580	17580	17580	17580	0
320	20240110	145000	134992820	17580	17580	17580	17580	1
321	20240110	144900	134975240	17560	17560	17560	17560	12
322	20240110	144800	134764520	17570	17570	17570	17570	0
323	20240110	144700	134764520	17570	17570	17570	17570	0
324	20240110	144600	134764520	17570	17570	17570	17570	0
325	20240110	144500	134764520	17570	17570	17570	17570	1
326	20240110	144400	134746950	17570	17570	17570	17570	0
327	20240110	144300	134746950	17570	17570	17570	17570	0
328	20240110	144200	134746950	17570	17570	17570	17570	55
329	20240110	144100	133780600	17600	17600	17600	17600	0
330	20240110	144000	133780600	17600	17600	17600	17600	1
331	20240110	143900	133763000	17620	17620	17620	17620	0
332	20240110	143800	133763000	17620	17620	17620	17620	0
333	20240110	143700	133763000	17620	17620	17620	17620	1
334	20240110	143600	133745380	17610	17610	17610	17610	0
335	20240110	143500	133745380	17610	17610	17610	17610	2
336	20240110	143400	133710160	17650	17650	17650	17650	0
337	20240110	143300	133710160	17650	17650	17650	17650	0
338	20240110	143200	133710160	17650	17650	17650	17650	0
339	20240110	143100	133710160	17650	17650	17650	17650	0
340	20240110	143000	133710160	17650	17650	17650	17650	0
341	20240110	142900	133710160	17650	17650	17650	17650	1
342	20240110	142800	133692510	17550	17610	17610	17550	318
343	20240110	142700	128102900	17690	17690	17690	17690	0
344	20240110	142600	128102900	17690	17690	17690	17690	0
345	20240110	142500	128102900	17690	17690	17690	17690	0
346	20240110	142400	128102900	17690	17690	17690	17690	0
347	20240110	142300	128102900	17690	17690	17690	17690	0
348	20240110	142200	128102900	17690	17690	17690	17690	0
349	20240110	142100	128102900	17690	17690	17690	17690	0
350	20240110	142000	128102900	17690	17690	17690	17690	4
351	20240110	141900	128032140	17730	17730	17730	17730	0
352	20240110	141800	128032140	17730	17730	17730	17730	0
353	20240110	141700	128032140	17730	17730	17730	17730	10
354	20240110	141600	127854840	17760	17760	17760	17760	0
355	20240110	141500	127854840	17760	17760	17760	17760	0
356	20240110	141400	127854840	17760	17760	17760	17760	0
357	20240110	141300	127854840	17760	17760	17760	17760	0
358	20240110	141200	127854840	17760	17760	17760	17760	0
359	20240110	141100	127854840	17760	17760	17760	17760	0
360	20240110	141000	127854840	17760	17760	17760	17760	0
361	20240110	140900	127854840	17760	17760	17760	17760	0
362	20240110	140800	127854840	17760	17760	17760	17760	0
363	20240110	140700	127854840	17760	17760	17760	17760	4
364	20240110	140600	127783800	17790	17790	17790	17790	0
365	20240110	140500	127783800	17790	17790	17790	17790	0
366	20240110	140400	127783800	17790	17790	17790	17790	1
367	20240110	140300	127766010	17590	17930	17930	17590	273
368	20240110	140200	122962960	17550	17550	17550	17550	121
369	20240110	140100	120839410	17550	17550	17550	17550	89
370	20240110	140000	119277460	17550	17630	17630	17550	27
371	20240110	135900	118802460	17630	17700	17710	17630	431
372	20240110	135800	111180910	17710	17690	17970	17690	1140
373	20240110	135700	90887370	17690	17690	17690	17690	0
374	20240110	135600	90887370	17690	17690	17690	17690	1
375	20240110	135500	90869680	17690	17690	17690	17690	0
376	20240110	135400	90869680	17690	17690	17690	17690	0
377	20240110	135300	90869680	17690	17690	17690	17690	0
378	20240110	135200	90869680	17690	17690	17690	17690	0
379	20240110	135100	90869680	17690	17690	17690	17690	0
380	20240110	135000	90869680	17690	17690	17690	17690	0
381	20240110	134900	90869680	17690	17690	17690	17690	0
382	20240110	134800	90869680	17690	17690	17690	17690	0
383	20240110	134700	90869680	17690	17690	17690	17690	0
384	20240110	134600	90869680	17690	17690	17690	17690	0
385	20240110	134500	90869680	17690	17690	17690	17690	0
386	20240110	134400	90869680	17690	17690	17690	17690	0
387	20240110	134300	90869680	17690	17690	17690	17690	40
388	20240110	134200	90162080	17680	17680	17680	17680	0
389	20240110	134100	90162080	17680	17680	17680	17680	5
390	20240110	134000	90073680	17680	17680	17680	17680	6
391	20240110	133900	89967600	17690	17690	17690	17690	0
392	20240110	133800	89967600	17690	17690	17690	17690	0
393	20240110	133700	89967600	17690	17630	17690	17630	212
394	20240110	133600	86220530	17580	17580	17580	17580	0
395	20240110	133500	86220530	17580	17580	17580	17580	0
396	20240110	133400	86220530	17580	17580	17580	17580	0
397	20240110	133300	86220530	17580	17580	17580	17580	0
398	20240110	133200	86220530	17580	17570	17580	17570	40
399	20240110	133100	85517460	17570	17570	17570	17570	3
400	20240110	133000	85464750	17570	17570	17570	17570	0
401	20240110	132900	85464750	17570	17570	17570	17570	0
402	20240110	132800	85464750	17570	17570	17570	17570	0
403	20240110	132700	85464750	17570	17570	17570	17570	0
404	20240110	132600	85464750	17570	17570	17570	17570	0
405	20240110	132500	85464750	17570	17570	17570	17570	0
406	20240110	132400	85464750	17570	17570	17570	17570	0
407	20240110	132300	85464750	17570	17570	17570	17570	0
408	20240110	132200	85464750	17570	17570	17570	17570	0
409	20240110	132100	85464750	17570	17570	17570	17570	0
410	20240110	132000	85464750	17570	17570	17570	17570	0
411	20240110	131900	85464750	17570	17570	17570	17570	0
412	20240110	131800	85464750	17570	17570	17570	17570	0
413	20240110	131700	85464750	17570	17570	17570	17570	0
414	20240110	131600	85464750	17570	17570	17570	17570	0
415	20240110	131500	85464750	17570	17570	17570	17570	0
416	20240110	131400	85464750	17570	17570	17570	17570	0
417	20240110	131300	85464750	17570	17570	17570	17570	0
418	20240110	131200	85464750	17570	17570	17570	17570	0
419	20240110	131100	85464750	17570	17570	17570	17570	0
420	20240110	131000	85464750	17570	17570	17570	17570	0
421	20240110	130900	85464750	17570	17570	17570	17570	0
422	20240110	130800	85464750	17570	17570	17570	17570	0
423	20240110	130700	85464750	17570	17570	17570	17570	0
424	20240110	130600	85464750	17570	17570	17570	17570	0
425	20240110	130500	85464750	17570	17570	17570	17570	0
426	20240110	130400	85464750	17570	17570	17570	17570	0
427	20240110	130300	85464750	17570	17570	17570	17570	4
428	20240110	130200	85394470	17570	17560	17570	17560	6
429	20240110	130100	85289080	17560	17560	17560	17560	0
430	20240110	130000	85289080	17560	17560	17560	17560	0
431	20240110	125900	85289080	17560	17560	17560	17560	2
432	20240110	125800	85253960	17580	17580	17580	17580	0
433	20240110	125700	85253960	17580	17580	17580	17580	0
434	20240110	125600	85253960	17580	17580	17580	17580	0
435	20240110	125500	85253960	17580	17580	17580	17580	0
436	20240110	125400	85253960	17580	17580	17580	17580	0
437	20240110	125300	85253960	17580	17580	17580	17580	0
438	20240110	125200	85253960	17580	17580	17580	17580	0
439	20240110	125100	85253960	17580	17580	17580	17580	0
440	20240110	125000	85253960	17580	17580	17580	17580	0
441	20240110	124900	85253960	17580	17580	17580	17580	0
442	20240110	124800	85253960	17580	17580	17580	17580	0
443	20240110	124700	85253960	17580	17580	17580	17580	0
444	20240110	124600	85253960	17580	17580	17580	17580	2
445	20240110	124500	85218800	17500	17600	17600	17500	502
446	20240110	124400	76430710	17530	17610	17610	17530	14
447	20240110	124300	76185210	17550	17580	17660	17550	348
448	20240110	124200	70077240	17680	17680	17680	17680	0
449	20240110	124100	70077240	17680	17680	17680	17680	0
450	20240110	124000	70077240	17680	17680	17680	17680	0
451	20240110	123900	70077240	17680	17680	17680	17680	0
452	20240110	123800	70077240	17680	17680	17680	17680	0
453	20240110	123700	70077240	17680	17680	17680	17680	0
454	20240110	123600	70077240	17680	17680	17680	17680	0
455	20240110	123500	70077240	17680	17680	17680	17680	0
456	20240110	123400	70077240	17680	17680	17680	17680	0
457	20240110	123300	70077240	17680	17680	17680	17680	0
458	20240110	123200	70077240	17680	17680	17680	17680	0
459	20240110	123100	70077240	17680	17680	17680	17680	0
460	20240110	123000	70077240	17680	17680	17680	17680	0
461	20240110	122900	70077240	17680	17680	17680	17680	0
462	20240110	122800	70077240	17680	17680	17680	17680	0
463	20240110	122700	70077240	17680	17680	17680	17680	4
464	20240110	122600	70006520	17680	17680	17680	17680	0
465	20240110	122500	70006520	17680	17680	17680	17680	0
466	20240110	122400	70006520	17680	17680	17680	17680	0
467	20240110	122300	70006520	17680	17680	17680	17680	1
468	20240110	122200	69988840	17680	17680	17680	17680	0
469	20240110	122100	69988840	17680	17680	17680	17680	0
470	20240110	122000	69988840	17680	17680	17680	17680	0
471	20240110	121900	69988840	17680	17680	17680	17680	0
472	20240110	121800	69988840	17680	17680	17680	17680	0
473	20240110	121700	69988840	17680	17680	17680	17680	0
474	20240110	121600	69988840	17680	17680	17680	17680	0
475	20240110	121500	69988840	17680	17680	17680	17680	0
476	20240110	121400	69988840	17680	17680	17680	17680	0
477	20240110	121300	69988840	17680	17680	17680	17680	0
478	20240110	121200	69988840	17680	17680	17680	17680	0
479	20240110	121100	69988840	17680	17680	17680	17680	0
480	20240110	121000	69988840	17680	17680	17680	17680	0
481	20240110	120900	69988840	17680	17680	17680	17680	0
482	20240110	120800	69988840	17680	17680	17680	17680	0
483	20240110	120700	69988840	17680	17680	17680	17680	0
484	20240110	120600	69988840	17680	17680	17680	17680	0
485	20240110	120500	69988840	17680	17680	17680	17680	0
486	20240110	120400	69988840	17680	17680	17680	17680	0
487	20240110	120300	69988840	17680	17680	17680	17680	0
488	20240110	120200	69988840	17680	17680	17680	17680	0
489	20240110	120100	69988840	17680	17680	17680	17680	3
490	20240110	120000	69935800	17680	17680	17680	17680	0
491	20240110	115900	69935800	17680	17680	17680	17680	0
492	20240110	115800	69935800	17680	17680	17680	17680	0
493	20240110	115700	69935800	17680	17680	17680	17680	0
494	20240110	115600	69935800	17680	17680	17680	17680	0
495	20240110	115500	69935800	17680	17570	17680	17570	4
496	20240110	115400	69865190	17610	17610	17610	17610	0
497	20240110	115300	69865190	17610	17610	17690	17590	255
498	20240110	115200	65378390	17600	17620	17690	17600	202
499	20240110	115100	61821070	17690	17690	17690	17690	0
500	20240110	115000	61821070	17690	17690	17690	17690	0
501	20240110	114900	61821070	17690	17690	17690	17690	0
502	20240110	114800	61821070	17690	17690	17690	17690	1
503	20240110	114700	61803380	17620	17620	17620	17620	0
504	20240110	114600	61803380	17620	17620	17620	17620	0
505	20240110	114500	61803380	17620	17620	17620	17620	0
506	20240110	114400	61803380	17620	17630	17630	17620	4
507	20240110	114300	61732890	17700	17700	17700	17700	0
508	20240110	114200	61732890	17700	17700	17700	17700	77
509	20240110	114100	60369990	17690	17690	17690	17690	0
510	20240110	114000	60369990	17690	17690	17690	17690	0
511	20240110	113900	60369990	17690	17690	17690	17690	0
512	20240110	113800	60369990	17690	17690	17690	17690	0
513	20240110	113700	60369990	17690	17690	17690	17690	2
514	20240110	113600	60334610	17690	17690	17690	17690	0
515	20240110	113500	60334610	17690	17690	17690	17690	0
516	20240110	113400	60334610	17690	17690	17690	17690	0
517	20240110	113300	60334610	17690	17690	17690	17690	0
518	20240110	113200	60334610	17690	17690	17690	17690	0
519	20240110	113100	60334610	17690	17690	17690	17690	0
520	20240110	113000	60334610	17690	17690	17690	17690	0
521	20240110	112900	60334610	17690	17690	17690	17690	0
522	20240110	112800	60334610	17690	17690	17690	17690	0
523	20240110	112700	60334610	17690	17690	17690	17690	0
524	20240110	112600	60334610	17690	17690	17690	17690	1
525	20240110	112500	60316920	17700	17700	17700	17700	0
526	20240110	112400	60316920	17700	17700	17700	17700	0
527	20240110	112300	60316920	17700	17700	17700	17700	3
528	20240110	112200	60263820	17700	17700	17700	17700	0
529	20240110	112100	60263820	17700	17700	17700	17700	0
530	20240110	112000	60263820	17700	17700	17700	17700	0
531	20240110	111900	60263820	17700	17700	17700	17700	0
532	20240110	111800	60263820	17700	17700	17700	17700	0
533	20240110	111700	60263820	17700	17700	17700	17700	0
534	20240110	111600	60263820	17700	17700	17700	17700	0
535	20240110	111500	60263820	17700	17700	17700	17700	0
536	20240110	111400	60263820	17700	17700	17700	17700	0
537	20240110	111300	60263820	17700	17700	17700	17700	0
538	20240110	111200	60263820	17700	17700	17700	17700	0
539	20240110	111100	60263820	17700	17700	17700	17700	0
540	20240110	111000	60263820	17700	17700	17700	17700	0
541	20240110	110900	60263820	17700	17700	17700	17700	54
542	20240110	110800	59308020	17760	17760	17760	17760	0
543	20240110	110700	59308020	17760	17760	17760	17760	0
544	20240110	110600	59308020	17760	17760	17760	17760	0
545	20240110	110500	59308020	17760	17760	17760	17760	1
546	20240110	110400	59290260	17700	17700	17700	17700	0
547	20240110	110300	59290260	17700	17700	17700	17700	4
548	20240110	110200	59219460	17700	17700	17700	17700	1
549	20240110	110100	59201760	17700	17700	17700	17700	0
550	20240110	110000	59201760	17700	17700	17700	17700	0
551	20240110	105900	59201760	17700	17700	17700	17700	0
552	20240110	105800	59201760	17700	17700	17700	17700	0
553	20240110	105700	59201760	17700	17710	17710	17700	8
554	20240110	105600	59060090	17760	17760	17760	17760	0
555	20240110	105500	59060090	17760	17760	17760	17760	0
556	20240110	105400	59060090	17760	17760	17760	17760	0
557	20240110	105300	59060090	17760	17760	17760	17760	0
558	20240110	105200	59060090	17760	17760	17760	17760	0
559	20240110	105100	59060090	17760	17760	17760	17760	3
560	20240110	105000	59006810	17770	17770	17770	17770	0
561	20240110	104900	59006810	17770	17770	17770	17770	0
562	20240110	104800	59006810	17770	17770	17770	17770	0
563	20240110	104700	59006810	17770	17770	17770	17770	0
564	20240110	104600	59006810	17770	17770	17770	17770	0
565	20240110	104500	59006810	17770	17770	17770	17770	0
566	20240110	104400	59006810	17770	17770	17770	17770	0
567	20240110	104300	59006810	17770	17770	17770	17770	50
568	20240110	104200	58118310	17770	17770	17770	17770	0
569	20240110	104100	58118310	17770	17770	17770	17770	0
570	20240110	104000	58118310	17770	17770	17770	17770	0
571	20240110	103900	58118310	17770	17770	17770	17770	3
572	20240110	103800	58065000	17770	17770	17770	17770	0
573	20240110	103700	58065000	17770	17770	17770	17770	0
574	20240110	103600	58065000	17770	17770	17770	17770	3
575	20240110	103500	58011690	17770	17770	17770	17770	7
576	20240110	103400	57887300	17770	17770	17770	17770	0
577	20240110	103300	57887300	17770	17770	17770	17770	0
578	20240110	103200	57887300	17770	17770	17770	17770	1
579	20240110	103100	57869530	17770	17770	17770	17770	0
580	20240110	103000	57869530	17770	17770	17770	17770	0
581	20240110	102900	57869530	17770	17770	17770	17770	0
582	20240110	102800	57869530	17770	17770	17770	17770	1
583	20240110	102700	57851760	17770	17770	17770	17770	0
584	20240110	102600	57851760	17770	17770	17770	17770	0
585	20240110	102500	57851760	17770	17770	17770	17770	0
586	20240110	102400	57851760	17770	17770	17770	17770	1
587	20240110	102300	57833990	17770	17770	17770	17770	1
588	20240110	102200	57816220	17780	17780	17780	17780	0
589	20240110	102100	57816220	17780	17780	17780	17780	2
590	20240110	102000	57780660	17690	17690	17690	17690	500
591	20240110	101900	48935660	17800	17740	17800	17740	3
592	20240110	101800	48882370	17690	17650	17690	17650	1005
593	20240110	101700	31104150	17590	17590	17590	17590	0
594	20240110	101600	31104150	17590	17690	17690	17590	174
595	20240110	101500	28041630	17690	17690	17690	17690	0
596	20240110	101400	28041630	17690	17690	17690	17690	0
597	20240110	101300	28041630	17690	17690	17690	17690	1
598	20240110	101200	28023940	17610	17610	17610	17610	0
599	20240110	101100	28023940	17610	17610	17610	17610	4
600	20240110	101000	27953500	17610	17680	17680	17610	63
601	20240110	100900	26843600	17730	17730	17730	17730	1
602	20240110	100800	26825870	17700	17700	17700	17700	0
603	20240110	100700	26825870	17700	17700	17700	17700	0
604	20240110	100600	26825870	17700	17700	17700	17700	0
605	20240110	100500	26825870	17700	17700	17700	17700	0
606	20240110	100400	26825870	17700	17700	17700	17700	0
607	20240110	100300	26825870	17700	17700	17700	17700	0
608	20240110	100200	26825870	17700	17700	17700	17700	5
609	20240110	100100	26737370	17810	17810	17810	17810	1
610	20240110	100000	26719560	17820	17820	17820	17820	1
611	20240110	095900	26701740	17710	17820	17820	17710	15
612	20240110	095800	26435540	17830	17830	17830	17830	0
613	20240110	095700	26435540	17830	17830	17830	17830	0
614	20240110	095600	26435540	17830	17830	17830	17830	0
615	20240110	095500	26435540	17830	17830	17830	17830	0
616	20240110	095400	26435540	17830	17830	17830	17830	0
617	20240110	095300	26435540	17830	17830	17830	17830	0
618	20240110	095200	26435540	17830	17830	17830	17830	0
619	20240110	095100	26435540	17830	17830	17830	17830	0
620	20240110	095000	26435540	17830	17730	17850	17600	228
621	20240110	094900	22389900	17790	17790	17790	17790	0
622	20240110	094800	22389900	17790	17790	17790	17790	0
623	20240110	094700	22389900	17790	17780	17790	17780	3
624	20240110	094600	22336540	17780	17780	17780	17780	5
625	20240110	094500	22247640	17780	17780	17780	17780	0
626	20240110	094400	22247640	17780	17780	17780	17780	1
627	20240110	094300	22229860	17750	17750	17750	17750	49
628	20240110	094200	21360110	17750	17750	17750	17750	1
629	20240110	094100	21342360	17710	17710	17710	17710	15
630	20240110	094000	21076710	17750	17750	17750	17750	0
631	20240110	093900	21076710	17750	17750	17750	17750	0
632	20240110	093800	21076710	17750	17750	17750	17750	1
633	20240110	093700	21058960	17700	17700	17700	17700	0
634	20240110	093600	21058960	17700	17680	17700	17680	861
635	20240110	093500	5836460	17680	17680	17680	17680	0
636	20240110	093400	5836460	17680	17680	17680	17680	0
637	20240110	093300	5836460	17680	17680	17680	17680	0
638	20240110	093200	5836460	17680	17680	17680	17680	1
639	20240110	093100	5818780	17600	17600	17600	17600	30
640	20240110	093000	5290780	17680	17680	17680	17680	0
641	20240110	092900	5290780	17680	17680	17680	17680	0
642	20240110	092800	5290780	17680	17680	17680	17680	0
643	20240110	092700	5290780	17680	17680	17680	17680	0
644	20240110	092600	5290780	17680	17680	17680	17680	0
645	20240110	092500	5290780	17680	17680	17680	17680	0
646	20240110	092400	5290780	17680	17680	17680	17680	0
647	20240110	092300	5290780	17680	17680	17680	17680	0
648	20240110	092200	5290780	17680	17670	17680	17670	30
649	20240110	092100	4760420	17680	17680	17680	17680	0
650	20240110	092000	4760420	17680	17680	17680	17680	0
651	20240110	091900	4760420	17680	17680	17680	17680	0
652	20240110	091800	4760420	17680	17680	17680	17680	0
653	20240110	091700	4760420	17680	17680	17680	17680	0
654	20240110	091600	4760420	17680	17680	17680	17680	0
655	20240110	091500	4760420	17680	17680	17680	17680	1
656	20240110	091400	4742740	17530	17530	17530	17530	0
657	20240110	091300	4742740	17530	17670	17670	17530	164
658	20240110	091200	1846820	17670	17670	17670	17670	0
659	20240110	091100	1846820	17670	17670	17670	17670	3
660	20240110	091000	1793810	17670	17670	17670	17670	0
661	20240110	090900	1793810	17670	17670	17670	17670	0
662	20240110	090800	1793810	17670	17670	17670	17670	0
663	20240110	090700	1793810	17670	17670	17670	17670	0
664	20240110	090600	1793810	17670	17670	17670	17670	0
665	20240110	090500	1793810	17670	17670	17670	17500	67
666	20240110	090400	618800	17680	17680	17680	17680	0
667	20240110	090300	618800	17680	17680	17680	17680	0
668	20240110	090200	618800	17680	17680	17680	17680	0
669	20240110	090100	618800	17680	17680	17680	17680	0
670	20240110	090000	618800	17680	17680	17680	17680	35