KissMeData/018120/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	190400	19537700	15850	15850	15850	15850	1
3	20240103	190300	19537700	15850	15850	15850	15850	0
4	20240103	190200	19537700	15850	15850	15850	15850	0
5	20240103	190100	19537700	15850	15850	15850	15850	0
6	20240103	190000	19537700	15850	15850	15850	15850	0
7	20240103	185900	19537700	15850	15850	15850	15850	0
8	20240103	185800	19537700	15850	15850	15850	15850	0
9	20240103	185700	19537700	15850	15850	15850	15850	0
10	20240103	185600	19537700	15850	15850	15850	15850	0
11	20240103	185500	19537700	15850	15850	15850	15850	0
12	20240103	185400	19537700	15850	15850	15850	15850	0
13	20240103	185300	19537700	15850	15850	15850	15850	0
14	20240103	185200	19537700	15850	15850	15850	15850	0
15	20240103	185100	19537700	15850	15850	15850	15850	0
16	20240103	185000	19537700	15850	15850	15850	15850	0
17	20240103	184900	19537700	15850	15850	15850	15850	0
18	20240103	184800	19537700	15850	15850	15850	15850	0
19	20240103	184700	19537700	15850	15850	15850	15850	0
20	20240103	184600	19537700	15850	15850	15850	15850	0
21	20240103	184500	19537700	15850	15850	15850	15850	0
22	20240103	184400	19537700	15850	15850	15850	15850	0
23	20240103	184300	19537700	15850	15850	15850	15850	0
24	20240103	184200	19537700	15850	15850	15850	15850	0
25	20240103	184100	19537700	15850	15850	15850	15850	0
26	20240103	184000	19537700	15850	15850	15850	15850	0
27	20240103	183900	19537700	15850	15850	15850	15850	0
28	20240103	183800	19537700	15850	15850	15850	15850	0
29	20240103	183700	19537700	15850	15850	15850	15850	0
30	20240103	183600	19537700	15850	15850	15850	15850	0
31	20240103	183500	19537700	15850	15850	15850	15850	0
32	20240103	183400	19537700	15850	15850	15850	15850	1
33	20240103	183300	19537700	15850	15850	15850	15850	0
34	20240103	183200	19537700	15850	15850	15850	15850	0
35	20240103	183100	19537700	15850	15850	15850	15850	0
36	20240103	183000	19537700	15850	15850	15850	15850	0
37	20240103	182900	19537700	15850	15850	15850	15850	0
38	20240103	182800	19537700	15850	15850	15850	15850	0
39	20240103	182700	19537700	15850	15850	15850	15850	0
40	20240103	182600	19537700	15850	15850	15850	15850	0
41	20240103	182500	19537700	15850	15850	15850	15850	0
42	20240103	182400	19537700	15850	15850	15850	15850	0
43	20240103	182300	19537700	15850	15850	15850	15850	0
44	20240103	182200	19537700	15850	15850	15850	15850	0
45	20240103	182100	19537700	15850	15850	15850	15850	0
46	20240103	182000	19537700	15850	15850	15850	15850	0
47	20240103	181900	19537700	15850	15850	15850	15850	0
48	20240103	181800	19537700	15850	15850	15850	15850	0
49	20240103	181700	19537700	15850	15850	15850	15850	0
50	20240103	181600	19537700	15850	15850	15850	15850	0
51	20240103	181500	19537700	15850	15850	15850	15850	0
52	20240103	181400	19537700	15850	15850	15850	15850	0
53	20240103	181300	19537700	15850	15850	15850	15850	0
54	20240103	181200	19537700	15850	15850	15850	15850	0
55	20240103	181100	19537700	15850	15850	15850	15850	0
56	20240103	181000	19537700	15850	15850	15850	15850	0
57	20240103	180900	19537700	15850	15850	15850	15850	0
58	20240103	180800	19537700	15850	15850	15850	15850	0
59	20240103	180700	19537700	15850	15850	15850	15850	0
60	20240103	180600	19537700	15850	15850	15850	15850	0
61	20240103	180500	19537700	15850	15850	15850	15850	0
62	20240103	180400	19537700	15850	15850	15850	15850	1
63	20240103	180300	19537700	15850	15850	15850	15850	0
64	20240103	180200	19537700	15850	15850	15850	15850	0
65	20240103	180100	19537700	15850	15850	15850	15850	0
66	20240103	180000	19537700	15850	15850	15850	15850	0
67	20240103	175900	19537700	15850	15850	15850	15850	0
68	20240103	175800	19537700	15850	15850	15850	15850	0
69	20240103	175700	19537700	15850	15850	15850	15850	0
70	20240103	175600	19537700	15850	15850	15850	15850	0
71	20240103	175500	19537700	15850	15850	15850	15850	0
72	20240103	175400	19537700	15850	15850	15850	15850	0
73	20240103	175300	19537700	15850	15850	15850	15850	0
74	20240103	175200	19537700	15850	15850	15850	15850	0
75	20240103	175100	19537700	15850	15850	15850	15850	0
76	20240103	175000	19537700	15850	15850	15850	15850	0
77	20240103	174900	19537700	15850	15850	15850	15850	0
78	20240103	174800	19537700	15850	15850	15850	15850	0
79	20240103	174700	19537700	15850	15850	15850	15850	0
80	20240103	174600	19537700	15850	15850	15850	15850	0
81	20240103	174500	19537700	15850	15850	15850	15850	0
82	20240103	174400	19537700	15850	15850	15850	15850	0
83	20240103	174300	19537700	15850	15850	15850	15850	0
84	20240103	174200	19537700	15850	15850	15850	15850	0
85	20240103	174100	19537700	15850	15850	15850	15850	0
86	20240103	174000	19537700	15850	15850	15850	15850	0
87	20240103	173900	19537700	15850	15850	15850	15850	0
88	20240103	173800	19537700	15850	15850	15850	15850	0
89	20240103	173700	19537700	15850	15850	15850	15850	0
90	20240103	173600	19537700	15850	15850	15850	15850	0
91	20240103	173500	19537700	15850	15850	15850	15850	0
92	20240103	173400	19537700	15850	15850	15850	15850	1
93	20240103	173300	19537700	15850	15850	15850	15850	0
94	20240103	173200	19537700	15850	15850	15850	15850	0
95	20240103	173100	19537700	15850	15850	15850	15850	0
96	20240103	173000	19537700	15850	15850	15850	15850	0
97	20240103	172900	19537700	15850	15850	15850	15850	0
98	20240103	172800	19537700	15850	15850	15850	15850	0
99	20240103	172700	19537700	15850	15850	15850	15850	0
100	20240103	172600	19537700	15850	15850	15850	15850	0
101	20240103	172500	19537700	15850	15850	15850	15850	0
102	20240103	172400	19537700	15850	15850	15850	15850	0
103	20240103	172300	19537700	15850	15850	15850	15850	0
104	20240103	172200	19537700	15850	15850	15850	15850	0
105	20240103	172100	19537700	15850	15850	15850	15850	0
106	20240103	172000	19537700	15850	15850	15850	15850	0
107	20240103	171900	19537700	15850	15850	15850	15850	0
108	20240103	171800	19537700	15850	15850	15850	15850	0
109	20240103	171700	19537700	15850	15850	15850	15850	0
110	20240103	171600	19537700	15850	15850	15850	15850	0
111	20240103	171500	19537700	15850	15850	15850	15850	0
112	20240103	171400	19537700	15850	15850	15850	15850	0
113	20240103	171300	19537700	15850	15850	15850	15850	0
114	20240103	171200	19537700	15850	15850	15850	15850	0
115	20240103	171100	19537700	15850	15850	15850	15850	0
116	20240103	171000	19537700	15850	15850	15850	15850	0
117	20240103	170900	19537700	15850	15850	15850	15850	0
118	20240103	170800	19537700	15850	15850	15850	15850	0
119	20240103	170700	19537700	15850	15850	15850	15850	0
120	20240103	170600	19537700	15850	15850	15850	15850	0
121	20240103	170500	19537700	15850	15850	15850	15850	0
122	20240103	170400	19537700	15850	15850	15850	15850	1
123	20240103	170300	19537700	15850	15850	15850	15850	0
124	20240103	170200	19537700	15850	15850	15850	15850	0
125	20240103	170100	19537700	15850	15850	15850	15850	0
126	20240103	170000	19537700	15850	15850	15850	15850	0
127	20240103	165900	19537700	15850	15850	15850	15850	0
128	20240103	165800	19537700	15850	15850	15850	15850	0
129	20240103	165700	19537700	15850	15850	15850	15850	0
130	20240103	165600	19537700	15850	15850	15850	15850	0
131	20240103	165500	19537700	15850	15850	15850	15850	0
132	20240103	165400	19537700	15850	15850	15850	15850	0
133	20240103	165300	19537700	15850	15850	15850	15850	0
134	20240103	165200	19537700	15850	15850	15850	15850	0
135	20240103	165100	19537700	15850	15850	15850	15850	0
136	20240103	165000	19537700	15850	15850	15850	15850	0
137	20240103	164900	19537700	15850	15850	15850	15850	0
138	20240103	164800	19537700	15850	15850	15850	15850	0
139	20240103	164700	19537700	15850	15850	15850	15850	0
140	20240103	164600	19537700	15850	15850	15850	15850	0
141	20240103	164500	19537700	15850	15850	15850	15850	0
142	20240103	164400	19537700	15850	15850	15850	15850	0
143	20240103	164300	19537700	15850	15850	15850	15850	0
144	20240103	164200	19537700	15850	15850	15850	15850	0
145	20240103	164100	19537700	15850	15850	15850	15850	0
146	20240103	164000	19537700	15850	15850	15850	15850	0
147	20240103	163900	19537700	15850	15850	15850	15850	0
148	20240103	163800	19537700	15850	15850	15850	15850	0
149	20240103	163700	19537700	15850	15850	15850	15850	0
150	20240103	163600	19537700	15850	15850	15850	15850	0
151	20240103	163500	19537700	15850	15850	15850	15850	0
152	20240103	163400	19537700	15850	15850	15850	15850	1
153	20240103	163300	19537700	15850	15850	15850	15850	0
154	20240103	163200	19537700	15850	15850	15850	15850	0
155	20240103	163100	19537700	15850	15850	15850	15850	0
156	20240103	163000	19537700	15850	15850	15850	15850	0
157	20240103	162900	19537700	15850	15850	15850	15850	0
158	20240103	162800	19537700	15850	15850	15850	15850	0
159	20240103	162700	19537700	15850	15850	15850	15850	0
160	20240103	162600	19537700	15850	15850	15850	15850	0
161	20240103	162500	19537700	15850	15850	15850	15850	0
162	20240103	162400	19537700	15850	15850	15850	15850	0
163	20240103	162300	19537700	15850	15850	15850	15850	0
164	20240103	162200	19537700	15850	15850	15850	15850	0
165	20240103	162100	19537700	15850	15850	15850	15850	0
166	20240103	162000	19537700	15850	15850	15850	15850	0
167	20240103	161900	19537700	15850	15850	15850	15850	0
168	20240103	161800	19537700	15850	15850	15850	15850	0
169	20240103	161700	19537700	15850	15850	15850	15850	0
170	20240103	161600	19537700	15850	15850	15850	15850	0
171	20240103	161500	19537700	15850	15850	15850	15850	0
172	20240103	161400	19537700	15850	15850	15850	15850	0
173	20240103	161300	19537700	15850	15850	15850	15850	0
174	20240103	161200	19537700	15850	15850	15850	15850	0
175	20240103	161100	19537700	15850	15850	15850	15850	0
176	20240103	161000	19537700	15850	15850	15850	15850	0
177	20240103	160900	19537700	15850	15850	15850	15850	0
178	20240103	160800	19537700	15850	15850	15850	15850	0
179	20240103	160700	19537700	15850	15850	15850	15850	0
180	20240103	160600	19537700	15850	15850	15850	15850	0
181	20240103	160500	19537700	15850	15850	15850	15850	0
182	20240103	160400	19537700	15850	15850	15850	15850	1
183	20240103	160300	19537700	15850	15850	15850	15850	0
184	20240103	160200	19537700	15850	15850	15850	15850	0
185	20240103	160100	19537700	15850	15850	15850	15850	0
186	20240103	160000	19537700	15850	15850	15850	15850	0
187	20240103	155900	19537700	15850	15850	15850	15850	0
188	20240103	155800	19537700	15850	15850	15850	15850	0
189	20240103	155700	19537700	15850	15850	15850	15850	0
190	20240103	155600	19537700	15850	15850	15850	15850	0
191	20240103	155500	19537700	15850	15850	15850	15850	0
192	20240103	155400	19537700	15850	15850	15850	15850	0
193	20240103	155300	19537700	15850	15850	15850	15850	0
194	20240103	155200	19537700	15850	15850	15850	15850	0
195	20240103	155100	19537700	15850	15850	15850	15850	0
196	20240103	155000	19537700	15850	15850	15850	15850	0
197	20240103	154900	19537700	15850	15850	15850	15850	0
198	20240103	154800	19537700	15850	15850	15850	15850	0
199	20240103	154700	19537700	15850	15850	15850	15850	0
200	20240103	154600	19537700	15850	15850	15850	15850	0
201	20240103	154500	19537700	15850	15850	15850	15850	0
202	20240103	154400	19537700	15850	15850	15850	15850	0
203	20240103	154300	19537700	15850	15850	15850	15850	0
204	20240103	154200	19537700	15850	15850	15850	15850	0
205	20240103	154100	19537700	15850	15850	15850	15850	0
206	20240103	154000	19537700	15850	15850	15850	15850	0
207	20240103	153900	19537700	15850	15850	15850	15850	0
208	20240103	153800	19537700	15850	15850	15850	15850	0
209	20240103	153700	19537700	15850	15850	15850	15850	0
210	20240103	153600	19537700	15850	15850	15850	15850	0
211	20240103	153500	19537700	15850	15850	15850	15850	0
212	20240103	153400	19537700	15850	15850	15850	15850	1
213	20240103	153300	19537700	15850	15850	15850	15850	0
214	20240103	153200	19537700	15850	15850	15850	15850	0
215	20240103	153100	19537700	15850	15850	15850	15850	0
216	20240103	153000	19537700	15850	15850	15850	15850	1
217	20240103	152900	19521850	15760	15760	15760	15760	0
218	20240103	152800	19521850	15760	15760	15760	15760	0
219	20240103	152700	19521850	15760	15760	15760	15760	0
220	20240103	152600	19521850	15760	15760	15760	15760	0
221	20240103	152500	19521850	15760	15760	15760	15760	0
222	20240103	152400	19521850	15760	15760	15760	15760	0
223	20240103	152300	19521850	15760	15760	15760	15760	0
224	20240103	152200	19521850	15760	15760	15760	15760	0
225	20240103	152100	19521850	15760	15760	15760	15760	0
226	20240103	152000	19521850	15760	15760	15760	15760	0
227	20240103	151900	19521850	15760	15760	15760	15760	0
228	20240103	151800	19521850	15760	15760	15760	15760	0
229	20240103	151700	19521850	15760	15760	15760	15760	14
230	20240103	151600	19301210	15750	15760	15760	15750	111
231	20240103	151500	17551960	15760	15760	15760	15760	100
232	20240103	151400	15975960	15760	15760	15760	15760	0
233	20240103	151300	15975960	15760	15760	15760	15760	0
234	20240103	151200	15975960	15760	15760	15760	15760	4
235	20240103	151100	15912920	15760	15760	15760	15760	0
236	20240103	151000	15912920	15760	15760	15760	15760	6
237	20240103	150900	15818360	15760	15760	15760	15760	0
238	20240103	150800	15818360	15760	15760	15760	15760	0
239	20240103	150700	15818360	15760	15760	15760	15760	9
240	20240103	150600	15676520	15760	15760	15760	15760	3
241	20240103	150500	15629240	15750	15750	15750	15750	0
242	20240103	150400	15629240	15750	15750	15750	15750	0
243	20240103	150300	15629240	15750	15750	15750	15750	0
244	20240103	150200	15629240	15750	15750	15750	15750	0
245	20240103	150100	15629240	15750	15750	15750	15750	0
246	20240103	150000	15629240	15750	15750	15750	15750	0
247	20240103	145900	15629240	15750	15750	15750	15750	0
248	20240103	145800	15629240	15750	15750	15750	15750	0
249	20240103	145700	15629240	15750	15750	15750	15750	0
250	20240103	145600	15629240	15750	15750	15750	15750	0
251	20240103	145500	15629240	15750	15750	15750	15750	0
252	20240103	145400	15629240	15750	15750	15750	15750	0
253	20240103	145300	15629240	15750	15750	15750	15750	0
254	20240103	145200	15629240	15750	15750	15750	15750	0
255	20240103	145100	15629240	15750	15750	15750	15750	0
256	20240103	145000	15629240	15750	15750	15750	15750	0
257	20240103	144900	15629240	15750	15750	15750	15750	0
258	20240103	144800	15629240	15750	15750	15750	15750	0
259	20240103	144700	15629240	15750	15750	15750	15750	0
260	20240103	144600	15629240	15750	15750	15750	15750	0
261	20240103	144500	15629240	15750	15750	15750	15750	0
262	20240103	144400	15629240	15750	15750	15750	15750	0
263	20240103	144300	15629240	15750	15750	15750	15750	0
264	20240103	144200	15629240	15750	15750	15750	15750	0
265	20240103	144100	15629240	15750	15750	15750	15750	0
266	20240103	144000	15629240	15750	15750	15750	15750	0
267	20240103	143900	15629240	15750	15760	15760	15750	56
268	20240103	143800	14746820	15770	15770	15770	15770	0
269	20240103	143700	14746820	15770	15770	15770	15770	0
270	20240103	143600	14746820	15770	15770	15770	15770	0
271	20240103	143500	14746820	15770	15770	15770	15770	0
272	20240103	143400	14746820	15770	15770	15770	15770	0
273	20240103	143300	14746820	15770	15770	15770	15770	0
274	20240103	143200	14746820	15770	15770	15770	15770	0
275	20240103	143100	14746820	15770	15770	15770	15770	0
276	20240103	143000	14746820	15770	15770	15770	15770	0
277	20240103	142900	14746820	15770	15770	15770	15770	0
278	20240103	142800	14746820	15770	15770	15770	15770	0
279	20240103	142700	14746820	15770	15770	15770	15770	0
280	20240103	142600	14746820	15770	15770	15770	15770	0
281	20240103	142500	14746820	15770	15770	15770	15770	0
282	20240103	142400	14746820	15770	15770	15770	15770	1
283	20240103	142300	14731050	15760	15760	15760	15760	0
284	20240103	142200	14731050	15760	15760	15760	15760	0
285	20240103	142100	14731050	15760	15760	15760	15760	0
286	20240103	142000	14731050	15760	15760	15760	15760	0
287	20240103	141900	14731050	15760	15760	15760	15760	0
288	20240103	141800	14731050	15760	15760	15760	15760	0
289	20240103	141700	14731050	15760	15760	15760	15760	0
290	20240103	141600	14731050	15760	15760	15760	15760	0
291	20240103	141500	14731050	15760	15760	15760	15760	0
292	20240103	141400	14731050	15760	15760	15760	15760	0
293	20240103	141300	14731050	15760	15800	15800	15760	24
294	20240103	141200	14352400	15850	15850	15850	15850	0
295	20240103	141100	14352400	15850	15850	15850	15850	0
296	20240103	141000	14352400	15850	15850	15850	15850	0
297	20240103	140900	14352400	15850	15850	15850	15850	0
298	20240103	140800	14352400	15850	15850	15850	15850	0
299	20240103	140700	14352400	15850	15850	15850	15850	0
300	20240103	140600	14352400	15850	15850	15850	15850	0
301	20240103	140500	14352400	15850	15850	15850	15850	0
302	20240103	140400	14352400	15850	15850	15850	15850	0
303	20240103	140300	14352400	15850	15850	15850	15850	0
304	20240103	140200	14352400	15850	15850	15850	15850	0
305	20240103	140100	14352400	15850	15850	15850	15850	0
306	20240103	140000	14352400	15850	15850	15850	15850	0
307	20240103	135900	14352400	15850	15850	15850	15850	0
308	20240103	135800	14352400	15850	15850	15850	15850	0
309	20240103	135700	14352400	15850	15850	15850	15850	0
310	20240103	135600	14352400	15850	15850	15850	15850	0
311	20240103	135500	14352400	15850	15850	15850	15850	0
312	20240103	135400	14352400	15850	15850	15850	15850	0
313	20240103	135300	14352400	15850	15850	15850	15850	0
314	20240103	135200	14352400	15850	15850	15850	15850	0
315	20240103	135100	14352400	15850	15850	15850	15850	30
316	20240103	135000	13876900	15850	15850	15850	15850	0
317	20240103	134900	13876900	15850	15850	15850	15850	2
318	20240103	134800	13845200	15850	15850	15850	15850	0
319	20240103	134700	13845200	15850	15850	15850	15850	2
320	20240103	134600	13813500	15800	15800	15800	15800	0
321	20240103	134500	13813500	15800	15800	15800	15800	0
322	20240103	134400	13813500	15800	15800	15800	15800	0
323	20240103	134300	13813500	15800	15800	15800	15800	0
324	20240103	134200	13813500	15800	15800	15800	15800	0
325	20240103	134100	13813500	15800	15800	15800	15800	0
326	20240103	134000	13813500	15800	15800	15800	15800	0
327	20240103	133900	13813500	15800	15800	15800	15800	0
328	20240103	133800	13813500	15800	15800	15800	15800	0
329	20240103	133700	13813500	15800	15800	15800	15800	0
330	20240103	133600	13813500	15800	15800	15800	15800	0
331	20240103	133500	13813500	15800	15800	15800	15800	0
332	20240103	133400	13813500	15800	15800	15800	15800	0
333	20240103	133300	13813500	15800	15800	15800	15800	0
334	20240103	133200	13813500	15800	15800	15800	15800	0
335	20240103	133100	13813500	15800	15800	15800	15800	0
336	20240103	133000	13813500	15800	15800	15800	15800	0
337	20240103	132900	13813500	15800	15840	15840	15800	10
338	20240103	132800	13655290	15850	15850	15850	15850	10
339	20240103	132700	13496790	15860	15860	15860	15860	0
340	20240103	132600	13496790	15860	15860	15860	15860	0
341	20240103	132500	13496790	15860	15860	15860	15860	0
342	20240103	132400	13496790	15860	15860	15860	15860	0
343	20240103	132300	13496790	15860	15860	15860	15860	0
344	20240103	132200	13496790	15860	15860	15860	15860	0
345	20240103	132100	13496790	15860	15860	15860	15860	0
346	20240103	132000	13496790	15860	15860	15860	15860	0
347	20240103	131900	13496790	15860	15860	15860	15860	0
348	20240103	131800	13496790	15860	15860	15860	15860	0
349	20240103	131700	13496790	15860	15860	15860	15860	0
350	20240103	131600	13496790	15860	15860	15860	15860	0
351	20240103	131500	13496790	15860	15860	15860	15860	0
352	20240103	131400	13496790	15860	15860	15860	15860	0
353	20240103	131300	13496790	15860	15860	15860	15860	0
354	20240103	131200	13496790	15860	15860	15860	15860	0
355	20240103	131100	13496790	15860	15860	15860	15860	0
356	20240103	131000	13496790	15860	15860	15860	15860	0
357	20240103	130900	13496790	15860	15860	15860	15860	0
358	20240103	130800	13496790	15860	15860	15860	15860	0
359	20240103	130700	13496790	15860	15860	15860	15860	0
360	20240103	130600	13496790	15860	15860	15860	15860	0
361	20240103	130500	13496790	15860	15860	15860	15860	0
362	20240103	130400	13496790	15860	15860	15860	15860	0
363	20240103	130300	13496790	15860	15860	15860	15860	0
364	20240103	130200	13496790	15860	15860	15860	15860	0
365	20240103	130100	13496790	15860	15860	15860	15860	0
366	20240103	130000	13496790	15860	15860	15860	15860	1
367	20240103	125900	13480930	15860	15860	15860	15860	0
368	20240103	125800	13480930	15860	15860	15860	15860	0
369	20240103	125700	13480930	15860	15860	15860	15860	0
370	20240103	125600	13480930	15860	15860	15860	15860	0
371	20240103	125500	13480930	15860	15860	15860	15860	0
372	20240103	125400	13480930	15860	15860	15860	15860	0
373	20240103	125300	13480930	15860	15860	15860	15860	2
374	20240103	125200	13449210	15850	15850	15850	15850	0
375	20240103	125100	13449210	15850	15850	15850	15850	0
376	20240103	125000	13449210	15850	15850	15850	15850	0
377	20240103	124900	13449210	15850	15850	15850	15850	0
378	20240103	124800	13449210	15850	15850	15850	15850	0
379	20240103	124700	13449210	15850	15850	15850	15850	8
380	20240103	124600	13322410	15860	15860	15860	15860	0
381	20240103	124500	13322410	15860	15860	15860	15860	0
382	20240103	124400	13322410	15860	15860	15860	15860	0
383	20240103	124300	13322410	15860	15860	15860	15860	0
384	20240103	124200	13322410	15860	15860	15860	15860	0
385	20240103	124100	13322410	15860	15860	15860	15860	0
386	20240103	124000	13322410	15860	15860	15860	15860	0
387	20240103	123900	13322410	15860	15860	15860	15860	0
388	20240103	123800	13322410	15860	15860	15860	15860	0
389	20240103	123700	13322410	15860	15860	15860	15860	0
390	20240103	123600	13322410	15860	15860	15860	15860	0
391	20240103	123500	13322410	15860	15860	15860	15860	20
392	20240103	123400	13005210	15850	15850	15850	15850	0
393	20240103	123300	13005210	15850	15850	15850	15850	0
394	20240103	123200	13005210	15850	15850	15850	15850	0
395	20240103	123100	13005210	15850	15850	15850	15850	0
396	20240103	123000	13005210	15850	15850	15850	15850	1
397	20240103	122900	12989360	15850	15850	15850	15850	0
398	20240103	122800	12989360	15850	15850	15850	15850	0
399	20240103	122700	12989360	15850	15850	15850	15850	2
400	20240103	122600	12957660	15850	15850	15850	15850	0
401	20240103	122500	12957660	15850	15850	15850	15850	0
402	20240103	122400	12957660	15850	15850	15850	15850	0
403	20240103	122300	12957660	15850	15850	15850	15850	0
404	20240103	122200	12957660	15850	15850	15850	15850	0
405	20240103	122100	12957660	15850	15850	15850	15850	0
406	20240103	122000	12957660	15850	15850	15850	15850	0
407	20240103	121900	12957660	15850	15850	15850	15850	0
408	20240103	121800	12957660	15850	15850	15850	15850	0
409	20240103	121700	12957660	15850	15850	15850	15850	0
410	20240103	121600	12957660	15850	15850	15850	15850	0
411	20240103	121500	12957660	15850	15850	15850	15850	0
412	20240103	121400	12957660	15850	15850	15850	15850	0
413	20240103	121300	12957660	15850	15850	15850	15850	0
414	20240103	121200	12957660	15850	15850	15850	15850	0
415	20240103	121100	12957660	15850	15850	15850	15850	0
416	20240103	121000	12957660	15850	15850	15850	15850	0
417	20240103	120900	12957660	15850	15850	15850	15850	0
418	20240103	120800	12957660	15850	15850	15850	15850	1
419	20240103	120700	12941810	15860	15860	15860	15860	0
420	20240103	120600	12941810	15860	15860	15860	15860	0
421	20240103	120500	12941810	15860	15860	15860	15860	0
422	20240103	120400	12941810	15860	15860	15860	15860	0
423	20240103	120300	12941810	15860	15860	15860	15860	0
424	20240103	120200	12941810	15860	15860	15860	15860	0
425	20240103	120100	12941810	15860	15860	15860	15860	0
426	20240103	120000	12941810	15860	15860	15860	15860	0
427	20240103	115900	12941810	15860	15860	15860	15860	0
428	20240103	115800	12941810	15860	15860	15860	15860	0
429	20240103	115700	12941810	15860	15860	15860	15860	0
430	20240103	115600	12941810	15860	15860	15860	15860	0
431	20240103	115500	12941810	15860	15860	15860	15860	0
432	20240103	115400	12941810	15860	15860	15860	15860	0
433	20240103	115300	12941810	15860	15860	15860	15860	0
434	20240103	115200	12941810	15860	15860	15860	15860	0
435	20240103	115100	12941810	15860	15860	15860	15860	0
436	20240103	115000	12941810	15860	15860	15860	15860	0
437	20240103	114900	12941810	15860	15850	15860	15850	25
438	20240103	114800	12545440	15850	15850	15850	15850	0
439	20240103	114700	12545440	15850	15850	15850	15850	0
440	20240103	114600	12545440	15850	15850	15850	15850	0
441	20240103	114500	12545440	15850	15850	15850	15850	0
442	20240103	114400	12545440	15850	15850	15850	15850	0
443	20240103	114300	12545440	15850	15850	15850	15850	12
444	20240103	114200	12355240	15820	15820	15820	15820	0
445	20240103	114100	12355240	15820	15820	15820	15820	0
446	20240103	114000	12355240	15820	15820	15820	15820	0
447	20240103	113900	12355240	15820	15820	15820	15820	0
448	20240103	113800	12355240	15820	15820	15820	15820	0
449	20240103	113700	12355240	15820	15820	15820	15820	0
450	20240103	113600	12355240	15820	15820	15820	15820	0
451	20240103	113500	12355240	15820	15820	15820	15820	0
452	20240103	113400	12355240	15820	15820	15820	15820	0
453	20240103	113300	12355240	15820	15830	15830	15820	3
454	20240103	113200	12307760	15850	15850	15850	15850	0
455	20240103	113100	12307760	15850	15850	15850	15850	0
456	20240103	113000	12307760	15850	15850	15850	15850	0
457	20240103	112900	12307760	15850	15850	15850	15850	0
458	20240103	112800	12307760	15850	15850	15850	15850	0
459	20240103	112700	12307760	15850	15850	15850	15850	0
460	20240103	112600	12307760	15850	15850	15850	15850	48
461	20240103	112500	11546960	15840	15840	15840	15840	0
462	20240103	112400	11546960	15840	15840	15840	15840	0
463	20240103	112300	11546960	15840	15840	15840	15840	0
464	20240103	112200	11546960	15840	15840	15840	15840	0
465	20240103	112100	11546960	15840	15840	15840	15840	0
466	20240103	112000	11546960	15840	15840	15840	15840	0
467	20240103	111900	11546960	15840	15840	15840	15840	0
468	20240103	111800	11546960	15840	15840	15840	15840	0
469	20240103	111700	11546960	15840	15840	15840	15840	0
470	20240103	111600	11546960	15840	15840	15840	15840	0
471	20240103	111500	11546960	15840	15840	15840	15840	1
472	20240103	111400	11531120	15850	15850	15850	15850	0
473	20240103	111300	11531120	15850	15850	15850	15850	0
474	20240103	111200	11531120	15850	15850	15850	15850	0
475	20240103	111100	11531120	15850	15850	15850	15850	0
476	20240103	111000	11531120	15850	15850	15850	15850	0
477	20240103	110900	11531120	15850	15850	15850	15850	1
478	20240103	110800	11515270	15850	15850	15850	15850	1
479	20240103	110700	11499420	15850	15850	15850	15850	0
480	20240103	110600	11499420	15850	15850	15850	15850	1
481	20240103	110500	11483570	15850	15850	15850	15850	1
482	20240103	110400	11467720	15850	15850	15850	15850	0
483	20240103	110300	11467720	15850	15850	15850	15850	0
484	20240103	110200	11467720	15850	15850	15850	15850	0
485	20240103	110100	11467720	15850	15850	15850	15850	0
486	20240103	110000	11467720	15850	15850	15850	15850	0
487	20240103	105900	11467720	15850	15850	15850	15850	0
488	20240103	105800	11467720	15850	15850	15850	15850	0
489	20240103	105700	11467720	15850	15850	15850	15850	0
490	20240103	105600	11467720	15850	15850	15850	15850	0
491	20240103	105500	11467720	15850	15850	15850	15850	0
492	20240103	105400	11467720	15850	15830	15850	15830	27
493	20240103	105300	11039850	15800	15790	15800	15790	49
494	20240103	105200	10265660	15770	15770	15770	15770	17
495	20240103	105100	9997570	15770	15770	15770	15770	0
496	20240103	105000	9997570	15770	15770	15770	15770	0
497	20240103	104900	9997570	15770	15750	15770	15750	12
498	20240103	104800	9808470	15750	15750	15750	15750	0
499	20240103	104700	9808470	15750	15750	15750	15750	1
500	20240103	104600	9792720	15750	15750	15750	15750	0
501	20240103	104500	9792720	15750	15750	15750	15750	2
502	20240103	104400	9761220	15750	15750	15750	15750	0
503	20240103	104300	9761220	15750	15750	15750	15750	0
504	20240103	104200	9761220	15750	15750	15750	15750	1
505	20240103	104100	9745470	15750	15750	15750	15750	0
506	20240103	104000	9745470	15750	15750	15750	15750	29
507	20240103	103900	9288720	15750	15750	15750	15750	0
508	20240103	103800	9288720	15750	15750	15750	15750	5
509	20240103	103700	9209970	15750	15750	15750	15750	0
510	20240103	103600	9209970	15750	15760	15760	15750	5
511	20240103	103500	9131180	15770	15770	15770	15770	0
512	20240103	103400	9131180	15770	15770	15770	15770	0
513	20240103	103300	9131180	15770	15770	15770	15770	0
514	20240103	103200	9131180	15770	15770	15770	15770	0
515	20240103	103100	9131180	15770	15770	15770	15770	0
516	20240103	103000	9131180	15770	15770	15770	15770	1
517	20240103	102900	9115410	15770	15770	15770	15770	1
518	20240103	102800	9099640	15770	15770	15770	15770	0
519	20240103	102700	9099640	15770	15770	15770	15770	0
520	20240103	102600	9099640	15770	15770	15770	15770	0
521	20240103	102500	9099640	15770	15770	15770	15770	0
522	20240103	102400	9099640	15770	15770	15770	15770	0
523	20240103	102300	9099640	15770	15770	15770	15770	0
524	20240103	102200	9099640	15770	15770	15770	15770	0
525	20240103	102100	9099640	15770	15770	15770	15770	0
526	20240103	102000	9099640	15770	15770	15770	15770	26
527	20240103	101900	8689620	15800	15800	15800	15800	0
528	20240103	101800	8689620	15800	15800	15800	15800	0
529	20240103	101700	8689620	15800	15800	15800	15800	0
530	20240103	101600	8689620	15800	15810	15810	15800	152
531	20240103	101500	6287920	15820	15820	15820	15820	0
532	20240103	101400	6287920	15820	15820	15820	15820	0
533	20240103	101300	6287920	15820	15820	15820	15820	0
534	20240103	101200	6287920	15820	15820	15820	15820	0
535	20240103	101100	6287920	15820	15820	15820	15820	0
536	20240103	101000	6287920	15820	15820	15820	15820	0
537	20240103	100900	6287920	15820	15820	15820	15820	0
538	20240103	100800	6287920	15820	15820	15820	15820	0
539	20240103	100700	6287920	15820	15820	15820	15820	0
540	20240103	100600	6287920	15820	15820	15820	15820	0
541	20240103	100500	6287920	15820	15820	15820	15820	0
542	20240103	100400	6287920	15820	15820	15820	15820	0
543	20240103	100300	6287920	15820	15820	15820	15820	0
544	20240103	100200	6287920	15820	15820	15820	15820	10
545	20240103	100100	6129720	15820	15820	15820	15820	0
546	20240103	100000	6129720	15820	15820	15820	15820	0
547	20240103	095900	6129720	15820	15820	15820	15820	0
548	20240103	095800	6129720	15820	15820	15820	15820	0
549	20240103	095700	6129720	15820	15820	15820	15820	0
550	20240103	095600	6129720	15820	15820	15820	15820	3
551	20240103	095500	6082260	15820	15820	15820	15820	0
552	20240103	095400	6082260	15820	15820	15820	15820	0
553	20240103	095300	6082260	15820	15820	15820	15820	0
554	20240103	095200	6082260	15820	15820	15820	15820	0
555	20240103	095100	6082260	15820	15820	15820	15820	0
556	20240103	095000	6082260	15820	15820	15820	15820	1
557	20240103	094900	6066440	15820	15820	15820	15820	11
558	20240103	094800	5892420	15820	15820	15820	15820	0
559	20240103	094700	5892420	15820	15820	15820	15820	4
560	20240103	094600	5829140	15820	15820	15820	15820	0
561	20240103	094500	5829140	15820	15820	15820	15820	0
562	20240103	094400	5829140	15820	15820	15820	15820	1
563	20240103	094300	5813320	15830	15830	15830	15830	61
564	20240103	094200	4847690	15860	15860	15860	15860	0
565	20240103	094100	4847690	15860	15860	15860	15860	0
566	20240103	094000	4847690	15860	15860	15860	15860	1
567	20240103	093900	4831830	15830	15830	15830	15830	33
568	20240103	093800	4309440	15860	15860	15860	15860	0
569	20240103	093700	4309440	15860	15830	15860	15830	101
570	20240103	093600	2710580	15830	15840	15840	15830	17
571	20240103	093500	2441430	15860	15860	15860	15860	0
572	20240103	093400	2441430	15860	15860	15860	15860	0
573	20240103	093300	2441430	15860	15860	15860	15860	0
574	20240103	093200	2441430	15860	15860	15860	15860	0
575	20240103	093100	2441430	15860	15860	15860	15860	0
576	20240103	093000	2441430	15860	15860	15860	15860	0
577	20240103	092900	2441430	15860	15860	15860	15860	0
578	20240103	092800	2441430	15860	15860	15860	15860	0
579	20240103	092700	2441430	15860	15860	15860	15860	0
580	20240103	092600	2441430	15860	15860	15860	15860	0
581	20240103	092500	2441430	15860	15850	15860	15850	100
582	20240103	092400	856290	15850	15850	15850	15850	1
583	20240103	092300	840440	15850	15850	15850	15850	0
584	20240103	092200	840440	15850	15850	15850	15850	1
585	20240103	092100	824590	15850	15860	15860	15850	14
586	20240103	092000	602680	15860	15860	15860	15860	0
587	20240103	091900	602680	15860	15860	15860	15860	10
588	20240103	091800	444080	15860	15860	15860	15860	10
589	20240103	091700	285480	15860	15860	15860	15860	1
590	20240103	091600	269620	15860	15860	15860	15860	0
591	20240103	091500	269620	15860	15860	15860	15860	10
592	20240103	091400	111020	15860	15860	15860	15860	0
593	20240103	091300	111020	15860	15860	15860	15860	0
594	20240103	091200	111020	15860	15860	15860	15860	0
595	20240103	091100	111020	15860	15860	15860	15860	0
596	20240103	091000	111020	15860	15860	15860	15860	0
597	20240103	090900	111020	15860	15860	15860	15860	0
598	20240103	090800	111020	15860	15860	15860	15860	0
599	20240103	090700	111020	15860	15860	15860	15860	0
600	20240103	090600	111020	15860	15860	15860	15860	0
601	20240103	090500	111020	15860	15860	15860	15860	3
602	20240103	090400	63440	15860	15860	15860	15860	0
603	20240103	090300	63440	15860	15860	15860	15860	0
604	20240103	090200	63440	15860	15860	15860	15860	0
605	20240103	090100	63440	15860	15860	15860	15860	0
606	20240103	090000	63440	15860	15860	15860	15860	4