KissMeData/016250/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	190200	37603890	18770	18770	18770	18770	90
3	20240104	190100	37603890	18770	18770	18770	18770	0
4	20240104	190000	37603890	18770	18770	18770	18770	0
5	20240104	185900	37603890	18770	18770	18770	18770	0
6	20240104	185800	37603890	18770	18770	18770	18770	0
7	20240104	185700	37603890	18770	18770	18770	18770	0
8	20240104	185600	37603890	18770	18770	18770	18770	0
9	20240104	185500	37603890	18770	18770	18770	18770	0
10	20240104	185400	37603890	18770	18770	18770	18770	0
11	20240104	185300	37603890	18770	18770	18770	18770	0
12	20240104	185200	37603890	18770	18770	18770	18770	0
13	20240104	185100	37603890	18770	18770	18770	18770	0
14	20240104	185000	37603890	18770	18770	18770	18770	0
15	20240104	184900	37603890	18770	18770	18770	18770	0
16	20240104	184800	37603890	18770	18770	18770	18770	0
17	20240104	184700	37603890	18770	18770	18770	18770	0
18	20240104	184600	37603890	18770	18770	18770	18770	0
19	20240104	184500	37603890	18770	18770	18770	18770	0
20	20240104	184400	37603890	18770	18770	18770	18770	0
21	20240104	184300	37603890	18770	18770	18770	18770	0
22	20240104	184200	37603890	18770	18770	18770	18770	0
23	20240104	184100	37603890	18770	18770	18770	18770	0
24	20240104	184000	37603890	18770	18770	18770	18770	0
25	20240104	183900	37603890	18770	18770	18770	18770	0
26	20240104	183800	37603890	18770	18770	18770	18770	0
27	20240104	183700	37603890	18770	18770	18770	18770	0
28	20240104	183600	37603890	18770	18770	18770	18770	0
29	20240104	183500	37603890	18770	18770	18770	18770	0
30	20240104	183400	37603890	18770	18770	18770	18770	0
31	20240104	183300	37603890	18770	18770	18770	18770	0
32	20240104	183200	37603890	18770	18770	18770	18770	90
33	20240104	183100	37603890	18770	18770	18770	18770	0
34	20240104	183000	37603890	18770	18770	18770	18770	0
35	20240104	182900	37603890	18770	18770	18770	18770	0
36	20240104	182800	37603890	18770	18770	18770	18770	0
37	20240104	182700	37603890	18770	18770	18770	18770	0
38	20240104	182600	37603890	18770	18770	18770	18770	0
39	20240104	182500	37603890	18770	18770	18770	18770	0
40	20240104	182400	37603890	18770	18770	18770	18770	0
41	20240104	182300	37603890	18770	18770	18770	18770	0
42	20240104	182200	37603890	18770	18770	18770	18770	0
43	20240104	182100	37603890	18770	18770	18770	18770	0
44	20240104	182000	37603890	18770	18770	18770	18770	0
45	20240104	181900	37603890	18770	18770	18770	18770	0
46	20240104	181800	37603890	18770	18770	18770	18770	0
47	20240104	181700	37603890	18770	18770	18770	18770	0
48	20240104	181600	37603890	18770	18770	18770	18770	0
49	20240104	181500	37603890	18770	18770	18770	18770	0
50	20240104	181400	37603890	18770	18770	18770	18770	0
51	20240104	181300	37603890	18770	18770	18770	18770	0
52	20240104	181200	37603890	18770	18770	18770	18770	0
53	20240104	181100	37603890	18770	18770	18770	18770	0
54	20240104	181000	37603890	18770	18770	18770	18770	0
55	20240104	180900	37603890	18770	18770	18770	18770	0
56	20240104	180800	37603890	18770	18770	18770	18770	0
57	20240104	180700	37603890	18770	18770	18770	18770	0
58	20240104	180600	37603890	18770	18770	18770	18770	0
59	20240104	180500	37603890	18770	18770	18770	18770	0
60	20240104	180400	37603890	18770	18770	18770	18770	0
61	20240104	180300	37603890	18770	18770	18770	18770	0
62	20240104	180200	37603890	18770	18770	18770	18770	90
63	20240104	180100	37603890	18770	18770	18770	18770	0
64	20240104	180000	37603890	18770	18770	18770	18770	0
65	20240104	175900	37603890	18770	18770	18770	18770	0
66	20240104	175800	37603890	18770	18770	18770	18770	0
67	20240104	175700	37603890	18770	18770	18770	18770	0
68	20240104	175600	37603890	18770	18770	18770	18770	0
69	20240104	175500	37603890	18770	18770	18770	18770	0
70	20240104	175400	37603890	18770	18770	18770	18770	0
71	20240104	175300	37603890	18770	18770	18770	18770	0
72	20240104	175200	37603890	18770	18770	18770	18770	0
73	20240104	175100	37603890	18770	18770	18770	18770	0
74	20240104	175000	37603890	18770	18770	18770	18770	0
75	20240104	174900	37603890	18770	18770	18770	18770	0
76	20240104	174800	37603890	18770	18770	18770	18770	0
77	20240104	174700	37603890	18770	18770	18770	18770	0
78	20240104	174600	37603890	18770	18770	18770	18770	0
79	20240104	174500	37603890	18770	18770	18770	18770	0
80	20240104	174400	37603890	18770	18770	18770	18770	0
81	20240104	174300	37603890	18770	18770	18770	18770	0
82	20240104	174200	37603890	18770	18770	18770	18770	0
83	20240104	174100	37603890	18770	18770	18770	18770	0
84	20240104	174000	37603890	18770	18770	18770	18770	0
85	20240104	173900	37603890	18770	18770	18770	18770	0
86	20240104	173800	37603890	18770	18770	18770	18770	0
87	20240104	173700	37603890	18770	18770	18770	18770	0
88	20240104	173600	37603890	18770	18770	18770	18770	0
89	20240104	173500	37603890	18770	18770	18770	18770	0
90	20240104	173400	37603890	18770	18770	18770	18770	0
91	20240104	173300	37603890	18770	18770	18770	18770	0
92	20240104	173200	37603890	18770	18770	18770	18770	90
93	20240104	173100	37603890	18770	18770	18770	18770	0
94	20240104	173000	37603890	18770	18770	18770	18770	0
95	20240104	172900	37603890	18770	18770	18770	18770	0
96	20240104	172800	37603890	18770	18770	18770	18770	0
97	20240104	172700	37603890	18770	18770	18770	18770	0
98	20240104	172600	37603890	18770	18770	18770	18770	0
99	20240104	172500	37603890	18770	18770	18770	18770	0
100	20240104	172400	37603890	18770	18770	18770	18770	0
101	20240104	172300	37603890	18770	18770	18770	18770	0
102	20240104	172200	37603890	18770	18770	18770	18770	0
103	20240104	172100	37603890	18770	18770	18770	18770	0
104	20240104	172000	37603890	18770	18770	18770	18770	0
105	20240104	171900	37603890	18770	18770	18770	18770	0
106	20240104	171800	37603890	18770	18770	18770	18770	0
107	20240104	171700	37603890	18770	18770	18770	18770	0
108	20240104	171600	37603890	18770	18770	18770	18770	0
109	20240104	171500	37603890	18770	18770	18770	18770	0
110	20240104	171400	37603890	18770	18770	18770	18770	0
111	20240104	171300	37603890	18770	18770	18770	18770	0
112	20240104	171200	37603890	18770	18770	18770	18770	0
113	20240104	171100	37603890	18770	18770	18770	18770	0
114	20240104	171000	37603890	18770	18770	18770	18770	0
115	20240104	170900	37603890	18770	18770	18770	18770	0
116	20240104	170800	37603890	18770	18770	18770	18770	0
117	20240104	170700	37603890	18770	18770	18770	18770	0
118	20240104	170600	37603890	18770	18770	18770	18770	0
119	20240104	170500	37603890	18770	18770	18770	18770	0
120	20240104	170400	37603890	18770	18770	18770	18770	0
121	20240104	170300	37603890	18770	18770	18770	18770	0
122	20240104	170200	37603890	18770	18770	18770	18770	90
123	20240104	170100	37603890	18770	18770	18770	18770	0
124	20240104	170000	37603890	18770	18770	18770	18770	0
125	20240104	165900	37603890	18770	18770	18770	18770	0
126	20240104	165800	37603890	18770	18770	18770	18770	0
127	20240104	165700	37603890	18770	18770	18770	18770	0
128	20240104	165600	37603890	18770	18770	18770	18770	0
129	20240104	165500	37603890	18770	18770	18770	18770	0
130	20240104	165400	37603890	18770	18770	18770	18770	0
131	20240104	165300	37603890	18770	18770	18770	18770	0
132	20240104	165200	37603890	18770	18770	18770	18770	0
133	20240104	165100	37603890	18770	18770	18770	18770	0
134	20240104	165000	37603890	18770	18770	18770	18770	0
135	20240104	164900	37603890	18770	18770	18770	18770	0
136	20240104	164800	37603890	18770	18770	18770	18770	0
137	20240104	164700	37603890	18770	18770	18770	18770	0
138	20240104	164600	37603890	18770	18770	18770	18770	0
139	20240104	164500	37603890	18770	18770	18770	18770	0
140	20240104	164400	37603890	18770	18770	18770	18770	0
141	20240104	164300	37603890	18770	18770	18770	18770	0
142	20240104	164200	37603890	18770	18770	18770	18770	0
143	20240104	164100	37603890	18770	18770	18770	18770	0
144	20240104	164000	37603890	18770	18770	18770	18770	0
145	20240104	163900	37603890	18770	18770	18770	18770	0
146	20240104	163800	37603890	18770	18770	18770	18770	0
147	20240104	163700	37603890	18770	18770	18770	18770	0
148	20240104	163600	37603890	18770	18770	18770	18770	0
149	20240104	163500	37603890	18770	18770	18770	18770	0
150	20240104	163400	37603890	18770	18770	18770	18770	0
151	20240104	163300	37603890	18770	18770	18770	18770	0
152	20240104	163200	37603890	18770	18770	18770	18770	90
153	20240104	163100	37603890	18770	18770	18770	18770	0
154	20240104	163000	37603890	18770	18770	18770	18770	0
155	20240104	162900	37603890	18770	18770	18770	18770	0
156	20240104	162800	37603890	18770	18770	18770	18770	0
157	20240104	162700	37603890	18770	18770	18770	18770	0
158	20240104	162600	37603890	18770	18770	18770	18770	0
159	20240104	162500	37603890	18770	18770	18770	18770	0
160	20240104	162400	37603890	18770	18770	18770	18770	0
161	20240104	162300	37603890	18770	18770	18770	18770	0
162	20240104	162200	37603890	18770	18770	18770	18770	0
163	20240104	162100	37603890	18770	18770	18770	18770	0
164	20240104	162000	37603890	18770	18770	18770	18770	0
165	20240104	161900	37603890	18770	18770	18770	18770	0
166	20240104	161800	37603890	18770	18770	18770	18770	0
167	20240104	161700	37603890	18770	18770	18770	18770	0
168	20240104	161600	37603890	18770	18770	18770	18770	0
169	20240104	161500	37603890	18770	18770	18770	18770	0
170	20240104	161400	37603890	18770	18770	18770	18770	0
171	20240104	161300	37603890	18770	18770	18770	18770	0
172	20240104	161200	37603890	18770	18770	18770	18770	0
173	20240104	161100	37603890	18770	18770	18770	18770	0
174	20240104	161000	37603890	18770	18770	18770	18770	0
175	20240104	160900	37603890	18770	18770	18770	18770	0
176	20240104	160800	37603890	18770	18770	18770	18770	0
177	20240104	160700	37603890	18770	18770	18770	18770	0
178	20240104	160600	37603890	18770	18770	18770	18770	0
179	20240104	160500	37603890	18770	18770	18770	18770	0
180	20240104	160400	37603890	18770	18770	18770	18770	0
181	20240104	160300	37603890	18770	18770	18770	18770	0
182	20240104	160200	37603890	18770	18770	18770	18770	90
183	20240104	160100	37603890	18770	18770	18770	18770	0
184	20240104	160000	37603890	18770	18770	18770	18770	0
185	20240104	155900	37603890	18770	18770	18770	18770	0
186	20240104	155800	37603890	18770	18770	18770	18770	0
187	20240104	155700	37603890	18770	18770	18770	18770	0
188	20240104	155600	37603890	18770	18770	18770	18770	0
189	20240104	155500	37603890	18770	18770	18770	18770	0
190	20240104	155400	37603890	18770	18770	18770	18770	0
191	20240104	155300	37603890	18770	18770	18770	18770	0
192	20240104	155200	37603890	18770	18770	18770	18770	0
193	20240104	155100	37603890	18770	18770	18770	18770	0
194	20240104	155000	37603890	18770	18770	18770	18770	0
195	20240104	154900	37603890	18770	18770	18770	18770	0
196	20240104	154800	37603890	18770	18770	18770	18770	0
197	20240104	154700	37603890	18770	18770	18770	18770	0
198	20240104	154600	37603890	18770	18770	18770	18770	0
199	20240104	154500	37603890	18770	18770	18770	18770	0
200	20240104	154400	37603890	18770	18770	18770	18770	0
201	20240104	154300	37603890	18770	18770	18770	18770	0
202	20240104	154200	37603890	18770	18770	18770	18770	0
203	20240104	154100	37603890	18770	18770	18770	18770	0
204	20240104	154000	37603890	18770	18770	18770	18770	0
205	20240104	153900	37603890	18770	18770	18770	18770	0
206	20240104	153800	37603890	18770	18770	18770	18770	0
207	20240104	153700	37603890	18770	18770	18770	18770	0
208	20240104	153600	37603890	18770	18770	18770	18770	0
209	20240104	153500	37603890	18770	18770	18770	18770	0
210	20240104	153400	37603890	18770	18770	18770	18770	0
211	20240104	153300	37603890	18770	18770	18770	18770	0
212	20240104	153200	37603890	18770	18770	18770	18770	90
213	20240104	153100	37603890	18770	18770	18770	18770	0
214	20240104	153000	37603890	18770	18770	18770	18770	90
215	20240104	152900	35914590	18720	18720	18720	18720	0
216	20240104	152800	35914590	18720	18720	18720	18720	0
217	20240104	152700	35914590	18720	18720	18720	18720	0
218	20240104	152600	35914590	18720	18720	18720	18720	0
219	20240104	152500	35914590	18720	18720	18720	18720	0
220	20240104	152400	35914590	18720	18720	18720	18720	0
221	20240104	152300	35914590	18720	18720	18720	18720	0
222	20240104	152200	35914590	18720	18720	18720	18720	0
223	20240104	152100	35914590	18720	18720	18720	18720	0
224	20240104	152000	35914590	18720	18720	18720	18720	0
225	20240104	151900	35914590	18720	18730	18730	18720	2
226	20240104	151800	35877140	18710	18710	18710	18710	1
227	20240104	151700	35858430	18690	18690	18690	18690	0
228	20240104	151600	35858430	18690	18690	18690	18690	0
229	20240104	151500	35858430	18690	18690	18690	18690	0
230	20240104	151400	35858430	18690	18690	18690	18690	0
231	20240104	151300	35858430	18690	18690	18690	18690	0
232	20240104	151200	35858430	18690	18690	18690	18690	0
233	20240104	151100	35858430	18690	18690	18690	18690	0
234	20240104	151000	35858430	18690	18690	18690	18690	2
235	20240104	150900	35821050	18690	18690	18690	18690	0
236	20240104	150800	35821050	18690	18700	18700	18690	2
237	20240104	150700	35783660	18680	18680	18680	18680	0
238	20240104	150600	35783660	18680	18680	18680	18680	0
239	20240104	150500	35783660	18680	18680	18680	18680	0
240	20240104	150400	35783660	18680	18680	18680	18680	0
241	20240104	150300	35783660	18680	18680	18680	18680	0
242	20240104	150200	35783660	18680	18680	18680	18680	0
243	20240104	150100	35783660	18680	18680	18680	18680	0
244	20240104	150000	35783660	18680	18680	18680	18680	0
245	20240104	145900	35783660	18680	18680	18680	18680	2
246	20240104	145800	35746300	18770	18770	18770	18770	0
247	20240104	145700	35746300	18770	18770	18770	18770	0
248	20240104	145600	35746300	18770	18770	18770	18770	0
249	20240104	145500	35746300	18770	18770	18770	18770	2
250	20240104	145400	35708760	18770	18770	18770	18770	20
251	20240104	145300	35333360	18770	18770	18770	18770	1
252	20240104	145200	35314590	18680	18680	18680	18680	0
253	20240104	145100	35314590	18680	18680	18680	18680	0
254	20240104	145000	35314590	18680	18680	18680	18680	0
255	20240104	144900	35314590	18680	18680	18680	18680	0
256	20240104	144800	35314590	18680	18680	18680	18680	1
257	20240104	144700	35295910	18680	18680	18680	18680	0
258	20240104	144600	35295910	18680	18680	18680	18680	0
259	20240104	144500	35295910	18680	18680	18680	18680	0
260	20240104	144400	35295910	18680	18680	18680	18680	9
261	20240104	144300	35127790	18750	18750	18750	18750	17
262	20240104	144200	34809040	18750	18750	18750	18750	0
263	20240104	144100	34809040	18750	18750	18750	18750	0
264	20240104	144000	34809040	18750	18750	18750	18750	2
265	20240104	143900	34771540	18660	18740	18740	18660	434
266	20240104	143800	26657340	18730	18740	18740	18730	57
267	20240104	143700	25589670	18740	18760	18760	18740	100
268	20240104	143600	23715020	18760	18760	18760	18760	0
269	20240104	143500	23715020	18760	18820	18830	18760	11
270	20240104	143400	23508030	18750	18750	18750	18750	0
271	20240104	143300	23508030	18750	18750	18750	18750	0
272	20240104	143200	23508030	18750	18750	18750	18750	0
273	20240104	143100	23508030	18750	18750	18750	18750	0
274	20240104	143000	23508030	18750	18750	18750	18750	0
275	20240104	142900	23508030	18750	18750	18750	18750	1
276	20240104	142800	23489280	18820	18820	18820	18820	0
277	20240104	142700	23489280	18820	18820	18820	18820	0
278	20240104	142600	23489280	18820	18820	18820	18820	0
279	20240104	142500	23489280	18820	18820	18820	18820	30
280	20240104	142400	22924680	18750	18750	18750	18750	0
281	20240104	142300	22924680	18750	18750	18750	18750	0
282	20240104	142200	22924680	18750	18750	18750	18750	1
283	20240104	142100	22905930	18820	18820	18820	18820	0
284	20240104	142000	22905930	18820	18820	18820	18820	41
285	20240104	141900	22134310	18820	18820	18820	18820	0
286	20240104	141800	22134310	18820	18820	18820	18820	0
287	20240104	141700	22134310	18820	18820	18820	18820	0
288	20240104	141600	22134310	18820	18820	18820	18820	1
289	20240104	141500	22115490	18750	18750	18750	18750	1
290	20240104	141400	22096740	18830	18800	18830	18800	20
291	20240104	141300	21720530	18760	18760	18760	18760	5
292	20240104	141200	21626730	18750	18750	18750	18750	0
293	20240104	141100	21626730	18750	18750	18750	18750	0
294	20240104	141000	21626730	18750	18750	18750	18750	0
295	20240104	140900	21626730	18750	18750	18750	18750	0
296	20240104	140800	21626730	18750	18750	18750	18750	1
297	20240104	140700	21607980	18740	18740	18740	18740	0
298	20240104	140600	21607980	18740	18740	18740	18740	0
299	20240104	140500	21607980	18740	18740	18740	18740	8
300	20240104	140400	21458060	18740	18740	18740	18740	0
301	20240104	140300	21458060	18740	18740	18740	18740	0
302	20240104	140200	21458060	18740	18740	18740	18740	0
303	20240104	140100	21458060	18740	18740	18740	18740	1
304	20240104	140000	21439320	18800	18800	18800	18800	1
305	20240104	135900	21420520	18740	18740	18740	18740	1
306	20240104	135800	21401780	18740	18740	18740	18740	0
307	20240104	135700	21401780	18740	18740	18740	18740	0
308	20240104	135600	21401780	18740	18740	18740	18740	0
309	20240104	135500	21401780	18740	18740	18740	18740	0
310	20240104	135400	21401780	18740	18740	18740	18740	1
311	20240104	135300	21383040	18750	18750	18750	18750	0
312	20240104	135200	21383040	18750	18750	18750	18750	0
313	20240104	135100	21383040	18750	18750	18750	18750	0
314	20240104	135000	21383040	18750	18750	18750	18750	0
315	20240104	134900	21383040	18750	18750	18750	18750	50
316	20240104	134800	20445540	18750	18750	18750	18750	0
317	20240104	134700	20445540	18750	18750	18750	18750	127
318	20240104	134600	18064290	18760	18760	18760	18760	16
319	20240104	134500	17764130	18780	18780	18780	18780	0
320	20240104	134400	17764130	18780	18780	18780	18780	61
321	20240104	134300	16618550	18780	18780	18780	18780	0
322	20240104	134200	16618550	18780	18790	18790	18780	16
323	20240104	134100	16318060	18800	18800	18800	18800	0
324	20240104	134000	16318060	18800	18780	18800	18780	2
325	20240104	133900	16280480	18780	18780	18780	18780	0
326	20240104	133800	16280480	18780	18780	18780	18780	0
327	20240104	133700	16280480	18780	18780	18780	18780	64
328	20240104	133600	15078560	18780	18780	18780	18780	0
329	20240104	133500	15078560	18780	18780	18780	18780	0
330	20240104	133400	15078560	18780	18780	18780	18780	0
331	20240104	133300	15078560	18780	18780	18780	18780	2
332	20240104	133200	15041000	18780	18780	18780	18780	0
333	20240104	133100	15041000	18780	18780	18780	18780	0
334	20240104	133000	15041000	18780	18780	18780	18780	0
335	20240104	132900	15041000	18780	18780	18780	18780	0
336	20240104	132800	15041000	18780	18780	18780	18780	0
337	20240104	132700	15041000	18780	18780	18780	18780	0
338	20240104	132600	15041000	18780	18780	18780	18780	2
339	20240104	132500	15003440	18780	18780	18780	18780	0
340	20240104	132400	15003440	18780	18780	18780	18780	0
341	20240104	132300	15003440	18780	18780	18780	18780	6
342	20240104	132200	14890760	18780	18780	18780	18780	0
343	20240104	132100	14890760	18780	18780	18780	18780	7
344	20240104	132000	14759300	18800	18800	18800	18800	1
345	20240104	131900	14740500	18790	18790	18790	18790	2
346	20240104	131800	14702920	18800	18800	18800	18800	0
347	20240104	131700	14702920	18800	18800	18800	18800	0
348	20240104	131600	14702920	18800	18800	18800	18800	0
349	20240104	131500	14702920	18800	18800	18800	18800	0
350	20240104	131400	14702920	18800	18800	18800	18800	0
351	20240104	131300	14702920	18800	18800	18800	18800	0
352	20240104	131200	14702920	18800	18780	18800	18780	4
353	20240104	131100	14627760	18800	18800	18800	18800	0
354	20240104	131000	14627760	18800	18800	18800	18800	0
355	20240104	130900	14627760	18800	18800	18800	18800	1
356	20240104	130800	14608960	18780	18780	18780	18780	0
357	20240104	130700	14608960	18780	18780	18780	18780	0
358	20240104	130600	14608960	18780	18780	18780	18780	0
359	20240104	130500	14608960	18780	18780	18780	18780	2
360	20240104	130400	14571400	18800	18800	18800	18800	0
361	20240104	130300	14571400	18800	18800	18800	18800	0
362	20240104	130200	14571400	18800	18800	18800	18800	0
363	20240104	130100	14571400	18800	18800	18800	18800	0
364	20240104	130000	14571400	18800	18780	18800	18780	2
365	20240104	125900	14533820	18780	18780	18780	18780	0
366	20240104	125800	14533820	18780	18780	18780	18780	2
367	20240104	125700	14496260	18780	18780	18780	18780	0
368	20240104	125600	14496260	18780	18780	18780	18780	0
369	20240104	125500	14496260	18780	18780	18780	18780	10
370	20240104	125400	14308460	18780	18780	18780	18780	0
371	20240104	125300	14308460	18780	18780	18780	18780	14
372	20240104	125200	14045540	18780	18780	18780	18780	0
373	20240104	125100	14045540	18780	18780	18780	18780	2
374	20240104	125000	14007980	18800	18800	18800	18800	26
375	20240104	124900	13519180	18780	18780	18780	18780	0
376	20240104	124800	13519180	18780	18780	18780	18780	0
377	20240104	124700	13519180	18780	18780	18780	18780	0
378	20240104	124600	13519180	18780	18780	18780	18780	0
379	20240104	124500	13519180	18780	18780	18780	18780	0
380	20240104	124400	13519180	18780	18780	18780	18780	2
381	20240104	124300	13481620	18800	18800	18800	18800	0
382	20240104	124200	13481620	18800	18800	18800	18800	0
383	20240104	124100	13481620	18800	18800	18800	18800	0
384	20240104	124000	13481620	18800	18800	18800	18800	6
385	20240104	123900	13368820	18800	18780	18800	18780	2
386	20240104	123800	13331240	18780	18780	18780	18780	0
387	20240104	123700	13331240	18780	18780	18780	18780	2
388	20240104	123600	13293680	18780	18780	18780	18780	0
389	20240104	123500	13293680	18780	18780	18780	18780	0
390	20240104	123400	13293680	18780	18780	18780	18780	0
391	20240104	123300	13293680	18780	18780	18780	18780	0
392	20240104	123200	13293680	18780	18780	18780	18780	0
393	20240104	123100	13293680	18780	18780	18780	18780	0
394	20240104	123000	13293680	18780	18780	18780	18780	2
395	20240104	122900	13256120	18790	18790	18790	18790	0
396	20240104	122800	13256120	18790	18790	18790	18790	0
397	20240104	122700	13256120	18790	18790	18790	18790	0
398	20240104	122600	13256120	18790	18790	18790	18790	1
399	20240104	122500	13237330	18800	18800	18800	18800	0
400	20240104	122400	13237330	18800	18800	18800	18800	0
401	20240104	122300	13237330	18800	18820	18820	18800	2
402	20240104	122200	13199710	18830	18830	18830	18830	0
403	20240104	122100	13199710	18830	18830	18830	18830	0
404	20240104	122000	13199710	18830	18830	18830	18830	2
405	20240104	121900	13162050	18830	18830	18830	18830	0
406	20240104	121800	13162050	18830	18830	18830	18830	0
407	20240104	121700	13162050	18830	18830	18830	18830	0
408	20240104	121600	13162050	18830	18830	18830	18830	0
409	20240104	121500	13162050	18830	18830	18830	18830	0
410	20240104	121400	13162050	18830	18830	18830	18830	0
411	20240104	121300	13162050	18830	18830	18830	18830	0
412	20240104	121200	13162050	18830	18830	18830	18830	0
413	20240104	121100	13162050	18830	18830	18830	18830	0
414	20240104	121000	13162050	18830	18830	18830	18830	0
415	20240104	120900	13162050	18830	18830	18830	18830	0
416	20240104	120800	13162050	18830	18830	18830	18830	0
417	20240104	120700	13162050	18830	18830	18830	18830	0
418	20240104	120600	13162050	18830	18830	18830	18830	0
419	20240104	120500	13162050	18830	18830	18830	18830	0
420	20240104	120400	13162050	18830	18830	18830	18830	0
421	20240104	120300	13162050	18830	18830	18830	18830	0
422	20240104	120200	13162050	18830	18830	18830	18830	0
423	20240104	120100	13162050	18830	18830	18830	18830	0
424	20240104	120000	13162050	18830	18810	18830	18810	3
425	20240104	115900	13105600	18820	18820	18820	18820	1
426	20240104	115800	13086780	18750	18750	18750	18750	1
427	20240104	115700	13068030	18820	18820	18820	18820	0
428	20240104	115600	13068030	18820	18820	18820	18820	0
429	20240104	115500	13068030	18820	18820	18820	18820	0
430	20240104	115400	13068030	18820	18820	18820	18820	0
431	20240104	115300	13068030	18820	18820	18820	18820	0
432	20240104	115200	13068030	18820	18820	18820	18820	1
433	20240104	115100	13049210	18820	18820	18820	18820	0
434	20240104	115000	13049210	18820	18820	18820	18820	0
435	20240104	114900	13049210	18820	18760	18820	18760	3
436	20240104	114800	12992870	18820	18820	18820	18820	0
437	20240104	114700	12992870	18820	18820	18820	18820	0
438	20240104	114600	12992870	18820	18820	18820	18820	0
439	20240104	114500	12992870	18820	18820	18820	18820	0
440	20240104	114400	12992870	18820	18820	18820	18820	0
441	20240104	114300	12992870	18820	18820	18820	18820	0
442	20240104	114200	12992870	18820	18820	18820	18820	0
443	20240104	114100	12992870	18820	18820	18820	18820	0
444	20240104	114000	12992870	18820	18820	18820	18820	1
445	20240104	113900	12974050	18820	18820	18820	18820	0
446	20240104	113800	12974050	18820	18820	18820	18820	0
447	20240104	113700	12974050	18820	18820	18820	18820	1
448	20240104	113600	12955230	18830	18830	18830	18830	0
449	20240104	113500	12955230	18830	18830	18830	18830	4
450	20240104	113400	12879910	18830	18830	18830	18830	0
451	20240104	113300	12879910	18830	18830	18830	18830	2
452	20240104	113200	12842250	18830	18830	18830	18830	0
453	20240104	113100	12842250	18830	18830	18830	18830	0
454	20240104	113000	12842250	18830	18830	18830	18830	0
455	20240104	112900	12842250	18830	18830	18830	18830	2
456	20240104	112800	12804590	18830	18830	18830	18830	0
457	20240104	112700	12804590	18830	18830	18830	18830	0
458	20240104	112600	12804590	18830	18830	18830	18830	0
459	20240104	112500	12804590	18830	18830	18830	18830	0
460	20240104	112400	12804590	18830	18830	18830	18830	0
461	20240104	112300	12804590	18830	18830	18830	18830	0
462	20240104	112200	12804590	18830	18830	18830	18830	0
463	20240104	112100	12804590	18830	18830	18830	18830	0
464	20240104	112000	12804590	18830	18830	18830	18830	1
465	20240104	111900	12785760	18760	18760	18760	18760	0
466	20240104	111800	12785760	18760	18760	18760	18760	0
467	20240104	111700	12785760	18760	18760	18760	18760	0
468	20240104	111600	12785760	18760	18810	18810	18760	114
469	20240104	111500	10642510	18820	18830	18830	18820	22
470	20240104	111400	10228300	18840	18840	18840	18840	0
471	20240104	111300	10228300	18840	18840	18840	18840	0
472	20240104	111200	10228300	18840	18840	18840	18840	0
473	20240104	111100	10228300	18840	18840	18840	18840	0
474	20240104	111000	10228300	18840	18840	18840	18840	0
475	20240104	110900	10228300	18840	18840	18840	18840	0
476	20240104	110800	10228300	18840	18840	18840	18840	0
477	20240104	110700	10228300	18840	18840	18840	18840	0
478	20240104	110600	10228300	18840	18840	18840	18840	0
479	20240104	110500	10228300	18840	18840	18840	18840	0
480	20240104	110400	10228300	18840	18840	18840	18840	0
481	20240104	110300	10228300	18840	18840	18840	18840	0
482	20240104	110200	10228300	18840	18840	18840	18840	0
483	20240104	110100	10228300	18840	18840	18840	18840	0
484	20240104	110000	10228300	18840	18840	18840	18840	1
485	20240104	105900	10209460	18840	18840	18840	18840	0
486	20240104	105800	10209460	18840	18840	18840	18840	0
487	20240104	105700	10209460	18840	18840	18840	18840	0
488	20240104	105600	10209460	18840	18840	18840	18840	0
489	20240104	105500	10209460	18840	18840	18840	18840	0
490	20240104	105400	10209460	18840	18840	18840	18840	0
491	20240104	105300	10209460	18840	18840	18840	18840	0
492	20240104	105200	10209460	18840	18840	18840	18840	0
493	20240104	105100	10209460	18840	18840	18840	18840	0
494	20240104	105000	10209460	18840	18840	18840	18840	0
495	20240104	104900	10209460	18840	18840	18840	18840	0
496	20240104	104800	10209460	18840	18840	18840	18840	0
497	20240104	104700	10209460	18840	18840	18840	18840	0
498	20240104	104600	10209460	18840	18830	18840	18830	5
499	20240104	104500	10115280	18830	18830	18830	18830	0
500	20240104	104400	10115280	18830	18830	18830	18830	0
501	20240104	104300	10115280	18830	18830	18830	18830	0
502	20240104	104200	10115280	18830	18830	18830	18830	0
503	20240104	104100	10115280	18830	18830	18830	18830	0
504	20240104	104000	10115280	18830	18830	18830	18830	1
505	20240104	103900	10096450	18840	18840	18840	18840	0
506	20240104	103800	10096450	18840	18840	18840	18840	0
507	20240104	103700	10096450	18840	18840	18840	18840	0
508	20240104	103600	10096450	18840	18840	18840	18840	0
509	20240104	103500	10096450	18840	18840	18840	18840	0
510	20240104	103400	10096450	18840	18840	18840	18840	0
511	20240104	103300	10096450	18840	18840	18840	18840	0
512	20240104	103200	10096450	18840	18840	18840	18840	0
513	20240104	103100	10096450	18840	18840	18840	18840	0
514	20240104	103000	10096450	18840	18840	18840	18840	0
515	20240104	102900	10096450	18840	18840	18840	18840	0
516	20240104	102800	10096450	18840	18840	18840	18840	0
517	20240104	102700	10096450	18840	18840	18840	18840	0
518	20240104	102600	10096450	18840	18840	18840	18840	0
519	20240104	102500	10096450	18840	18840	18840	18840	0
520	20240104	102400	10096450	18840	18840	18840	18840	0
521	20240104	102300	10096450	18840	18840	18840	18840	0
522	20240104	102200	10096450	18840	18840	18840	18840	0
523	20240104	102100	10096450	18840	18840	18840	18840	14
524	20240104	102000	9832690	18840	18840	18840	18840	1
525	20240104	101900	9813850	18820	18820	18820	18820	0
526	20240104	101800	9813850	18820	18820	18820	18820	4
527	20240104	101700	9738570	18840	18840	18840	18840	1
528	20240104	101600	9719730	18840	18840	18840	18840	0
529	20240104	101500	9719730	18840	18840	18840	18840	0
530	20240104	101400	9719730	18840	18840	18840	18840	0
531	20240104	101300	9719730	18840	18840	18840	18840	0
532	20240104	101200	9719730	18840	18840	18840	18840	0
533	20240104	101100	9719730	18840	18840	18840	18840	0
534	20240104	101000	9719730	18840	18840	18840	18840	6
535	20240104	100900	9606690	18840	18840	18840	18840	2
536	20240104	100800	9569010	18840	18840	18840	18840	0
537	20240104	100700	9569010	18840	18840	18840	18840	1
538	20240104	100600	9550170	18840	18840	18840	18840	0
539	20240104	100500	9550170	18840	18840	18840	18840	10
540	20240104	100400	9361770	18840	18840	18840	18840	0
541	20240104	100300	9361770	18840	18840	18840	18840	0
542	20240104	100200	9361770	18840	18840	18840	18840	0
543	20240104	100100	9361770	18840	18840	18840	18840	0
544	20240104	100000	9361770	18840	18840	18840	18840	2
545	20240104	095900	9324090	18740	18740	18740	18740	0
546	20240104	095800	9324090	18740	18740	18740	18740	1
547	20240104	095700	9305350	18740	18740	18740	18740	0
548	20240104	095600	9305350	18740	18740	18740	18740	0
549	20240104	095500	9305350	18740	18740	18740	18740	0
550	20240104	095400	9305350	18740	18740	18740	18740	0
551	20240104	095300	9305350	18740	18740	18740	18740	21
552	20240104	095200	8911810	18740	18740	18740	18740	0
553	20240104	095100	8911810	18740	18740	18740	18740	0
554	20240104	095000	8911810	18740	18740	18740	18740	0
555	20240104	094900	8911810	18740	18740	18740	18740	0
556	20240104	094800	8911810	18740	18740	18740	18740	0
557	20240104	094700	8911810	18740	18740	18740	18740	0
558	20240104	094600	8911810	18740	18740	18740	18740	0
559	20240104	094500	8911810	18740	18740	18740	18740	0
560	20240104	094400	8911810	18740	18740	18740	18740	0
561	20240104	094300	8911810	18740	18740	18740	18740	0
562	20240104	094200	8911810	18740	18800	18800	18740	2
563	20240104	094100	8874270	18840	18840	18840	18840	0
564	20240104	094000	8874270	18840	18840	18840	18840	1
565	20240104	093900	8855430	18840	18840	18840	18840	1
566	20240104	093800	8836590	18840	18840	18840	18840	0
567	20240104	093700	8836590	18840	18840	18840	18840	2
568	20240104	093600	8798910	18830	18830	18830	18830	0
569	20240104	093500	8798910	18830	18840	18840	18830	3
570	20240104	093400	8742410	18840	18840	18840	18840	0
571	20240104	093300	8742410	18840	18840	18840	18840	0
572	20240104	093200	8742410	18840	18840	18840	18840	0
573	20240104	093100	8742410	18840	18840	18840	18840	0
574	20240104	093000	8742410	18840	18840	18840	18840	0
575	20240104	092900	8742410	18840	18840	18840	18840	0
576	20240104	092800	8742410	18840	18840	18840	18840	0
577	20240104	092700	8742410	18840	18840	18840	18840	0
578	20240104	092600	8742410	18840	18840	18840	18840	2
579	20240104	092500	8704730	18840	18840	18840	18840	3
580	20240104	092400	8648210	18840	18840	18840	18840	0
581	20240104	092300	8648210	18840	18840	18840	18840	0
582	20240104	092200	8648210	18840	18840	18840	18840	0
583	20240104	092100	8648210	18840	18840	18840	18840	0
584	20240104	092000	8648210	18840	18840	18840	18840	1
585	20240104	091900	8629370	18850	18850	18850	18850	0
586	20240104	091800	8629370	18850	18850	18850	18850	0
587	20240104	091700	8629370	18850	18850	18850	18850	0
588	20240104	091600	8629370	18850	18790	18850	18790	406
589	20240104	091500	979320	18690	18690	18690	18690	0
590	20240104	091400	979320	18690	18690	18690	18690	0
591	20240104	091300	979320	18690	18690	18690	18690	1
592	20240104	091200	960630	18790	18790	18790	18790	0
593	20240104	091100	960630	18790	18790	18790	18790	0
594	20240104	091000	960630	18790	18790	18790	18790	0
595	20240104	090900	960630	18790	18790	18790	18790	1
596	20240104	090800	941840	18790	18790	18790	18790	0
597	20240104	090700	941840	18790	18790	18790	18790	0
598	20240104	090600	941840	18790	18790	18790	18790	0
599	20240104	090500	941840	18790	18790	18790	18790	0
600	20240104	090400	941840	18790	18790	18790	18790	0
601	20240104	090300	941840	18790	18790	18790	18790	1
602	20240104	090200	923050	18800	18830	18830	18800	4
603	20240104	090100	847790	18830	18830	18830	18830	0
604	20240104	090000	847790	18830	18840	18840	18830	45