KissMeData/005820/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	184600	20591370	18600	18600	18600	18600	35
3	20240103	184500	20591370	18600	18600	18600	18600	0
4	20240103	184400	20591370	18600	18600	18600	18600	0
5	20240103	184300	20591370	18600	18600	18600	18600	0
6	20240103	184200	20591370	18600	18600	18600	18600	0
7	20240103	184100	20591370	18600	18600	18600	18600	0
8	20240103	184000	20591370	18600	18600	18600	18600	0
9	20240103	183900	20591370	18600	18600	18600	18600	0
10	20240103	183800	20591370	18600	18600	18600	18600	0
11	20240103	183700	20591370	18600	18600	18600	18600	0
12	20240103	183600	20591370	18600	18600	18600	18600	0
13	20240103	183500	20591370	18600	18600	18600	18600	0
14	20240103	183400	20591370	18600	18600	18600	18600	0
15	20240103	183300	20591370	18600	18600	18600	18600	0
16	20240103	183200	20591370	18600	18600	18600	18600	0
17	20240103	183100	20591370	18600	18600	18600	18600	0
18	20240103	183000	20591370	18600	18600	18600	18600	0
19	20240103	182900	20591370	18600	18600	18600	18600	0
20	20240103	182800	20591370	18600	18600	18600	18600	0
21	20240103	182700	20591370	18600	18600	18600	18600	0
22	20240103	182600	20591370	18600	18600	18600	18600	0
23	20240103	182500	20591370	18600	18600	18600	18600	0
24	20240103	182400	20591370	18600	18600	18600	18600	0
25	20240103	182300	20591370	18600	18600	18600	18600	0
26	20240103	182200	20591370	18600	18600	18600	18600	0
27	20240103	182100	20591370	18600	18600	18600	18600	0
28	20240103	182000	20591370	18600	18600	18600	18600	0
29	20240103	181900	20591370	18600	18600	18600	18600	0
30	20240103	181800	20591370	18600	18600	18600	18600	0
31	20240103	181700	20591370	18600	18600	18600	18600	0
32	20240103	181600	20591370	18600	18600	18600	18600	35
33	20240103	181500	20591370	18600	18600	18600	18600	0
34	20240103	181400	20591370	18600	18600	18600	18600	0
35	20240103	181300	20591370	18600	18600	18600	18600	0
36	20240103	181200	20591370	18600	18600	18600	18600	0
37	20240103	181100	20591370	18600	18600	18600	18600	0
38	20240103	181000	20591370	18600	18600	18600	18600	0
39	20240103	180900	20591370	18600	18600	18600	18600	0
40	20240103	180800	20591370	18600	18600	18600	18600	0
41	20240103	180700	20591370	18600	18600	18600	18600	0
42	20240103	180600	20591370	18600	18600	18600	18600	0
43	20240103	180500	20591370	18600	18600	18600	18600	0
44	20240103	180400	20591370	18600	18600	18600	18600	0
45	20240103	180300	20591370	18600	18600	18600	18600	0
46	20240103	180200	20591370	18600	18600	18600	18600	0
47	20240103	180100	20591370	18600	18600	18600	18600	0
48	20240103	180000	20591370	18600	18600	18600	18600	0
49	20240103	175900	20591370	18600	18600	18600	18600	0
50	20240103	175800	20591370	18600	18600	18600	18600	0
51	20240103	175700	20591370	18600	18600	18600	18600	0
52	20240103	175600	20591370	18600	18600	18600	18600	0
53	20240103	175500	20591370	18600	18600	18600	18600	0
54	20240103	175400	20591370	18600	18600	18600	18600	0
55	20240103	175300	20591370	18600	18600	18600	18600	0
56	20240103	175200	20591370	18600	18600	18600	18600	0
57	20240103	175100	20591370	18600	18600	18600	18600	0
58	20240103	175000	20591370	18600	18600	18600	18600	0
59	20240103	174900	20591370	18600	18600	18600	18600	0
60	20240103	174800	20591370	18600	18600	18600	18600	0
61	20240103	174700	20591370	18600	18600	18600	18600	0
62	20240103	174600	20591370	18600	18600	18600	18600	35
63	20240103	174500	20591370	18600	18600	18600	18600	0
64	20240103	174400	20591370	18600	18600	18600	18600	0
65	20240103	174300	20591370	18600	18600	18600	18600	0
66	20240103	174200	20591370	18600	18600	18600	18600	0
67	20240103	174100	20591370	18600	18600	18600	18600	0
68	20240103	174000	20591370	18600	18600	18600	18600	0
69	20240103	173900	20591370	18600	18600	18600	18600	0
70	20240103	173800	20591370	18600	18600	18600	18600	0
71	20240103	173700	20591370	18600	18600	18600	18600	0
72	20240103	173600	20591370	18600	18600	18600	18600	0
73	20240103	173500	20591370	18600	18600	18600	18600	0
74	20240103	173400	20591370	18600	18600	18600	18600	0
75	20240103	173300	20591370	18600	18600	18600	18600	0
76	20240103	173200	20591370	18600	18600	18600	18600	0
77	20240103	173100	20591370	18600	18600	18600	18600	0
78	20240103	173000	20591370	18600	18600	18600	18600	0
79	20240103	172900	20591370	18600	18600	18600	18600	0
80	20240103	172800	20591370	18600	18600	18600	18600	0
81	20240103	172700	20591370	18600	18600	18600	18600	0
82	20240103	172600	20591370	18600	18600	18600	18600	0
83	20240103	172500	20591370	18600	18600	18600	18600	0
84	20240103	172400	20591370	18600	18600	18600	18600	0
85	20240103	172300	20591370	18600	18600	18600	18600	0
86	20240103	172200	20591370	18600	18600	18600	18600	0
87	20240103	172100	20591370	18600	18600	18600	18600	0
88	20240103	172000	20591370	18600	18600	18600	18600	0
89	20240103	171900	20591370	18600	18600	18600	18600	0
90	20240103	171800	20591370	18600	18600	18600	18600	0
91	20240103	171700	20591370	18600	18600	18600	18600	0
92	20240103	171600	20591370	18600	18600	18600	18600	35
93	20240103	171500	20591370	18600	18600	18600	18600	0
94	20240103	171400	20591370	18600	18600	18600	18600	0
95	20240103	171300	20591370	18600	18600	18600	18600	0
96	20240103	171200	20591370	18600	18600	18600	18600	0
97	20240103	171100	20591370	18600	18600	18600	18600	0
98	20240103	171000	20591370	18600	18600	18600	18600	0
99	20240103	170900	20591370	18600	18600	18600	18600	0
100	20240103	170800	20591370	18600	18600	18600	18600	0
101	20240103	170700	20591370	18600	18600	18600	18600	0
102	20240103	170600	20591370	18600	18600	18600	18600	0
103	20240103	170500	20591370	18600	18600	18600	18600	0
104	20240103	170400	20591370	18600	18600	18600	18600	0
105	20240103	170300	20591370	18600	18600	18600	18600	0
106	20240103	170200	20591370	18600	18600	18600	18600	0
107	20240103	170100	20591370	18600	18600	18600	18600	0
108	20240103	170000	20591370	18600	18600	18600	18600	0
109	20240103	165900	20591370	18600	18600	18600	18600	0
110	20240103	165800	20591370	18600	18600	18600	18600	0
111	20240103	165700	20591370	18600	18600	18600	18600	0
112	20240103	165600	20591370	18600	18600	18600	18600	0
113	20240103	165500	20591370	18600	18600	18600	18600	0
114	20240103	165400	20591370	18600	18600	18600	18600	0
115	20240103	165300	20591370	18600	18600	18600	18600	0
116	20240103	165200	20591370	18600	18600	18600	18600	0
117	20240103	165100	20591370	18600	18600	18600	18600	0
118	20240103	165000	20591370	18600	18600	18600	18600	0
119	20240103	164900	20591370	18600	18600	18600	18600	0
120	20240103	164800	20591370	18600	18600	18600	18600	0
121	20240103	164700	20591370	18600	18600	18600	18600	0
122	20240103	164600	20591370	18600	18600	18600	18600	35
123	20240103	164500	20591370	18600	18600	18600	18600	0
124	20240103	164400	20591370	18600	18600	18600	18600	0
125	20240103	164300	20591370	18600	18600	18600	18600	0
126	20240103	164200	20591370	18600	18600	18600	18600	0
127	20240103	164100	20591370	18600	18600	18600	18600	0
128	20240103	164000	20591370	18600	18600	18600	18600	0
129	20240103	163900	20591370	18600	18600	18600	18600	0
130	20240103	163800	20591370	18600	18600	18600	18600	0
131	20240103	163700	20591370	18600	18600	18600	18600	0
132	20240103	163600	20591370	18600	18600	18600	18600	0
133	20240103	163500	20591370	18600	18600	18600	18600	0
134	20240103	163400	20591370	18600	18600	18600	18600	0
135	20240103	163300	20591370	18600	18600	18600	18600	0
136	20240103	163200	20591370	18600	18600	18600	18600	0
137	20240103	163100	20591370	18600	18600	18600	18600	0
138	20240103	163000	20591370	18600	18600	18600	18600	0
139	20240103	162900	20591370	18600	18600	18600	18600	0
140	20240103	162800	20591370	18600	18600	18600	18600	0
141	20240103	162700	20591370	18600	18600	18600	18600	0
142	20240103	162600	20591370	18600	18600	18600	18600	0
143	20240103	162500	20591370	18600	18600	18600	18600	0
144	20240103	162400	20591370	18600	18600	18600	18600	0
145	20240103	162300	20591370	18600	18600	18600	18600	0
146	20240103	162200	20591370	18600	18600	18600	18600	0
147	20240103	162100	20591370	18600	18600	18600	18600	0
148	20240103	162000	20591370	18600	18600	18600	18600	0
149	20240103	161900	20591370	18600	18600	18600	18600	0
150	20240103	161800	20591370	18600	18600	18600	18600	0
151	20240103	161700	20591370	18600	18600	18600	18600	0
152	20240103	161600	20591370	18600	18600	18600	18600	35
153	20240103	161500	20591370	18600	18600	18600	18600	0
154	20240103	161400	20591370	18600	18600	18600	18600	0
155	20240103	161300	20591370	18600	18600	18600	18600	0
156	20240103	161200	20591370	18600	18600	18600	18600	0
157	20240103	161100	20591370	18600	18600	18600	18600	0
158	20240103	161000	20591370	18600	18600	18600	18600	0
159	20240103	160900	20591370	18600	18600	18600	18600	0
160	20240103	160800	20591370	18600	18600	18600	18600	0
161	20240103	160700	20591370	18600	18600	18600	18600	0
162	20240103	160600	20591370	18600	18600	18600	18600	0
163	20240103	160500	20591370	18600	18600	18600	18600	0
164	20240103	160400	20591370	18600	18600	18600	18600	0
165	20240103	160300	20591370	18600	18600	18600	18600	0
166	20240103	160200	20591370	18600	18600	18600	18600	0
167	20240103	160100	20591370	18600	18600	18600	18600	0
168	20240103	160000	20591370	18600	18600	18600	18600	0
169	20240103	155900	20591370	18600	18600	18600	18600	0
170	20240103	155800	20591370	18600	18600	18600	18600	0
171	20240103	155700	20591370	18600	18600	18600	18600	0
172	20240103	155600	20591370	18600	18600	18600	18600	0
173	20240103	155500	20591370	18600	18600	18600	18600	0
174	20240103	155400	20591370	18600	18600	18600	18600	0
175	20240103	155300	20591370	18600	18600	18600	18600	0
176	20240103	155200	20591370	18600	18600	18600	18600	0
177	20240103	155100	20591370	18600	18600	18600	18600	0
178	20240103	155000	20591370	18600	18600	18600	18600	0
179	20240103	154900	20591370	18600	18600	18600	18600	0
180	20240103	154800	20591370	18600	18600	18600	18600	0
181	20240103	154700	20591370	18600	18600	18600	18600	0
182	20240103	154600	20591370	18600	18600	18600	18600	35
183	20240103	154500	20591370	18600	18600	18600	18600	0
184	20240103	154400	20591370	18600	18600	18600	18600	0
185	20240103	154300	20591370	18600	18600	18600	18600	0
186	20240103	154200	20591370	18600	18600	18600	18600	0
187	20240103	154100	20591370	18600	18600	18600	18600	0
188	20240103	154000	20591370	18600	18600	18600	18600	0
189	20240103	153900	20591370	18600	18600	18600	18600	0
190	20240103	153800	20591370	18600	18600	18600	18600	0
191	20240103	153700	20591370	18600	18600	18600	18600	0
192	20240103	153600	20591370	18600	18600	18600	18600	0
193	20240103	153500	20591370	18600	18600	18600	18600	0
194	20240103	153400	20591370	18600	18600	18600	18600	0
195	20240103	153300	20591370	18600	18600	18600	18600	0
196	20240103	153200	20591370	18600	18600	18600	18600	0
197	20240103	153100	20591370	18600	18600	18600	18600	0
198	20240103	153000	20591370	18600	18600	18600	18600	35
199	20240103	152900	19940370	18590	18590	18590	18590	0
200	20240103	152800	19940370	18590	18590	18590	18590	0
201	20240103	152700	19940370	18590	18590	18590	18590	0
202	20240103	152600	19940370	18590	18590	18590	18590	0
203	20240103	152500	19940370	18590	18590	18590	18590	0
204	20240103	152400	19940370	18590	18590	18590	18590	0
205	20240103	152300	19940370	18590	18590	18590	18590	0
206	20240103	152200	19940370	18590	18590	18590	18590	0
207	20240103	152100	19940370	18590	18590	18590	18590	0
208	20240103	152000	19940370	18590	18590	18590	18590	0
209	20240103	151900	19940370	18590	18590	18590	18590	4
210	20240103	151800	19866010	18590	18590	18590	18590	0
211	20240103	151700	19866010	18590	18590	18590	18590	0
212	20240103	151600	19866010	18590	18590	18590	18590	0
213	20240103	151500	19866010	18590	18590	18590	18590	0
214	20240103	151400	19866010	18590	18590	18590	18590	0
215	20240103	151300	19866010	18590	18590	18590	18590	0
216	20240103	151200	19866010	18590	18590	18590	18590	0
217	20240103	151100	19866010	18590	18590	18590	18590	0
218	20240103	151000	19866010	18590	18610	18610	18590	25
219	20240103	150900	19400800	18650	18650	18650	18650	0
220	20240103	150800	19400800	18650	18650	18650	18650	0
221	20240103	150700	19400800	18650	18650	18650	18650	0
222	20240103	150600	19400800	18650	18650	18650	18650	0
223	20240103	150500	19400800	18650	18650	18650	18650	0
224	20240103	150400	19400800	18650	18650	18650	18650	0
225	20240103	150300	19400800	18650	18650	18650	18650	0
226	20240103	150200	19400800	18650	18650	18650	18650	0
227	20240103	150100	19400800	18650	18650	18650	18650	10
228	20240103	150000	19214300	18610	18610	18610	18610	0
229	20240103	145900	19214300	18610	18610	18610	18610	0
230	20240103	145800	19214300	18610	18610	18610	18610	0
231	20240103	145700	19214300	18610	18610	18610	18610	0
232	20240103	145600	19214300	18610	18610	18610	18610	0
233	20240103	145500	19214300	18610	18610	18610	18610	0
234	20240103	145400	19214300	18610	18610	18610	18610	0
235	20240103	145300	19214300	18610	18610	18610	18610	0
236	20240103	145200	19214300	18610	18610	18610	18610	7
237	20240103	145100	19084030	18610	18610	18610	18610	0
238	20240103	145000	19084030	18610	18610	18610	18610	0
239	20240103	144900	19084030	18610	18610	18610	18610	0
240	20240103	144800	19084030	18610	18610	18610	18610	0
241	20240103	144700	19084030	18610	18610	18610	18610	0
242	20240103	144600	19084030	18610	18610	18610	18610	0
243	20240103	144500	19084030	18610	18610	18610	18610	0
244	20240103	144400	19084030	18610	18610	18610	18610	0
245	20240103	144300	19084030	18610	18610	18610	18610	0
246	20240103	144200	19084030	18610	18610	18610	18610	0
247	20240103	144100	19084030	18610	18610	18610	18610	0
248	20240103	144000	19084030	18610	18610	18610	18610	0
249	20240103	143900	19084030	18610	18630	18650	18610	18
250	20240103	143800	18748690	18640	18640	18640	18640	6
251	20240103	143700	18636850	18650	18650	18650	18650	1
252	20240103	143600	18618200	18660	18660	18660	18660	1
253	20240103	143500	18599540	18660	18660	18660	18660	0
254	20240103	143400	18599540	18660	18660	18660	18660	1
255	20240103	143300	18580880	18670	18670	18670	18670	0
256	20240103	143200	18580880	18670	18670	18670	18670	1
257	20240103	143100	18562210	18680	18680	18680	18680	1
258	20240103	143000	18543530	18720	18720	18720	18720	0
259	20240103	142900	18543530	18720	18720	18720	18720	0
260	20240103	142800	18543530	18720	18720	18720	18720	0
261	20240103	142700	18543530	18720	18720	18720	18720	0
262	20240103	142600	18543530	18720	18720	18720	18720	0
263	20240103	142500	18543530	18720	18720	18720	18720	0
264	20240103	142400	18543530	18720	18720	18720	18720	0
265	20240103	142300	18543530	18720	18720	18720	18720	0
266	20240103	142200	18543530	18720	18720	18720	18720	0
267	20240103	142100	18543530	18720	18720	18720	18720	2
268	20240103	142000	18506090	18730	18730	18730	18730	0
269	20240103	141900	18506090	18730	18730	18730	18730	19
270	20240103	141800	18150220	18730	18730	18730	18730	0
271	20240103	141700	18150220	18730	18730	18730	18730	0
272	20240103	141600	18150220	18730	18730	18730	18730	0
273	20240103	141500	18150220	18730	18730	18730	18730	0
274	20240103	141400	18150220	18730	18730	18730	18730	0
275	20240103	141300	18150220	18730	18730	18730	18730	0
276	20240103	141200	18150220	18730	18730	18730	18730	0
277	20240103	141100	18150220	18730	18730	18730	18730	0
278	20240103	141000	18150220	18730	18730	18730	18730	0
279	20240103	140900	18150220	18730	18730	18730	18730	0
280	20240103	140800	18150220	18730	18730	18730	18730	0
281	20240103	140700	18150220	18730	18730	18730	18730	1
282	20240103	140600	18131490	18630	18630	18630	18630	0
283	20240103	140500	18131490	18630	18630	18630	18630	0
284	20240103	140400	18131490	18630	18630	18630	18630	0
285	20240103	140300	18131490	18630	18630	18630	18630	0
286	20240103	140200	18131490	18630	18630	18630	18630	0
287	20240103	140100	18131490	18630	18630	18630	18630	0
288	20240103	140000	18131490	18630	18630	18630	18630	0
289	20240103	135900	18131490	18630	18630	18630	18630	0
290	20240103	135800	18131490	18630	18630	18630	18630	0
291	20240103	135700	18131490	18630	18630	18630	18630	0
292	20240103	135600	18131490	18630	18630	18630	18630	0
293	20240103	135500	18131490	18630	18630	18630	18630	0
294	20240103	135400	18131490	18630	18630	18630	18630	0
295	20240103	135300	18131490	18630	18630	18630	18630	0
296	20240103	135200	18131490	18630	18630	18630	18630	0
297	20240103	135100	18131490	18630	18630	18630	18630	0
298	20240103	135000	18131490	18630	18630	18630	18630	0
299	20240103	134900	18131490	18630	18630	18630	18630	0
300	20240103	134800	18131490	18630	18630	18630	18630	0
301	20240103	134700	18131490	18630	18630	18630	18630	0
302	20240103	134600	18131490	18630	18630	18630	18630	0
303	20240103	134500	18131490	18630	18630	18630	18630	0
304	20240103	134400	18131490	18630	18630	18630	18630	0
305	20240103	134300	18131490	18630	18630	18630	18630	0
306	20240103	134200	18131490	18630	18630	18630	18630	0
307	20240103	134100	18131490	18630	18630	18630	18630	0
308	20240103	134000	18131490	18630	18630	18630	18630	0
309	20240103	133900	18131490	18630	18630	18630	18630	0
310	20240103	133800	18131490	18630	18630	18630	18630	0
311	20240103	133700	18131490	18630	18630	18630	18630	0
312	20240103	133600	18131490	18630	18630	18630	18630	0
313	20240103	133500	18131490	18630	18630	18630	18630	0
314	20240103	133400	18131490	18630	18630	18630	18630	0
315	20240103	133300	18131490	18630	18630	18630	18630	0
316	20240103	133200	18131490	18630	18630	18630	18630	0
317	20240103	133100	18131490	18630	18630	18630	18630	0
318	20240103	133000	18131490	18630	18630	18630	18630	0
319	20240103	132900	18131490	18630	18630	18630	18630	0
320	20240103	132800	18131490	18630	18630	18630	18630	1
321	20240103	132700	18112860	18610	18610	18610	18610	0
322	20240103	132600	18112860	18610	18610	18610	18610	0
323	20240103	132500	18112860	18610	18610	18610	18610	0
324	20240103	132400	18112860	18610	18610	18610	18610	1
325	20240103	132300	18094250	18670	18670	18670	18670	3
326	20240103	132200	18038240	18690	18690	18690	18690	0
327	20240103	132100	18038240	18690	18690	18690	18690	0
328	20240103	132000	18038240	18690	18690	18690	18690	0
329	20240103	131900	18038240	18690	18690	18690	18690	0
330	20240103	131800	18038240	18690	18700	18700	18690	2
331	20240103	131700	18000850	18700	18700	18700	18700	0
332	20240103	131600	18000850	18700	18700	18700	18700	0
333	20240103	131500	18000850	18700	18700	18700	18700	0
334	20240103	131400	18000850	18700	18700	18700	18700	1
335	20240103	131300	17982150	18700	18700	18700	18700	22
336	20240103	131200	17570750	18710	18710	18710	18710	0
337	20240103	131100	17570750	18710	18710	18710	18710	1
338	20240103	131000	17552040	18710	18710	18710	18710	0
339	20240103	130900	17552040	18710	18710	18710	18710	0
340	20240103	130800	17552040	18710	18710	18710	18710	1
341	20240103	130700	17533330	18730	18730	18730	18730	0
342	20240103	130600	17533330	18730	18730	18730	18730	0
343	20240103	130500	17533330	18730	18730	18730	18730	0
344	20240103	130400	17533330	18730	18730	18730	18730	0
345	20240103	130300	17533330	18730	18730	18730	18730	0
346	20240103	130200	17533330	18730	18730	18730	18730	0
347	20240103	130100	17533330	18730	18720	18730	18720	69
348	20240103	130000	16240970	18720	18720	18720	18720	0
349	20240103	125900	16240970	18720	18720	18720	18720	0
350	20240103	125800	16240970	18720	18720	18720	18720	0
351	20240103	125700	16240970	18720	18720	18720	18720	0
352	20240103	125600	16240970	18720	18720	18720	18720	0
353	20240103	125500	16240970	18720	18720	18720	18720	0
354	20240103	125400	16240970	18720	18720	18720	18720	0
355	20240103	125300	16240970	18720	18720	18720	18720	1
356	20240103	125200	16222250	18740	18740	18740	18740	0
357	20240103	125100	16222250	18740	18740	18740	18740	0
358	20240103	125000	16222250	18740	18740	18740	18740	0
359	20240103	124900	16222250	18740	18740	18740	18740	0
360	20240103	124800	16222250	18740	18740	18740	18740	0
361	20240103	124700	16222250	18740	18740	18740	18740	0
362	20240103	124600	16222250	18740	18740	18740	18740	0
363	20240103	124500	16222250	18740	18740	18740	18740	0
364	20240103	124400	16222250	18740	18740	18740	18740	0
365	20240103	124300	16222250	18740	18740	18740	18740	0
366	20240103	124200	16222250	18740	18740	18740	18740	0
367	20240103	124100	16222250	18740	18740	18740	18740	0
368	20240103	124000	16222250	18740	18740	18740	18740	0
369	20240103	123900	16222250	18740	18740	18740	18740	0
370	20240103	123800	16222250	18740	18740	18740	18740	0
371	20240103	123700	16222250	18740	18740	18740	18740	0
372	20240103	123600	16222250	18740	18740	18740	18740	0
373	20240103	123500	16222250	18740	18740	18740	18740	0
374	20240103	123400	16222250	18740	18740	18740	18740	0
375	20240103	123300	16222250	18740	18740	18740	18740	0
376	20240103	123200	16222250	18740	18740	18740	18740	4
377	20240103	123100	16147290	18750	18750	18750	18750	1
378	20240103	123000	16128540	18750	18750	18750	18750	0
379	20240103	122900	16128540	18750	18750	18750	18750	0
380	20240103	122800	16128540	18750	18750	18750	18750	3
381	20240103	122700	16072290	18740	18740	18740	18740	0
382	20240103	122600	16072290	18740	18740	18740	18740	0
383	20240103	122500	16072290	18740	18740	18740	18740	0
384	20240103	122400	16072290	18740	18740	18740	18740	0
385	20240103	122300	16072290	18740	18740	18740	18740	0
386	20240103	122200	16072290	18740	18740	18740	18740	0
387	20240103	122100	16072290	18740	18740	18740	18740	0
388	20240103	122000	16072290	18740	18740	18740	18740	0
389	20240103	121900	16072290	18740	18740	18740	18740	0
390	20240103	121800	16072290	18740	18740	18740	18740	20
391	20240103	121700	15697490	18740	18740	18740	18740	0
392	20240103	121600	15697490	18740	18740	18740	18740	0
393	20240103	121500	15697490	18740	18740	18740	18740	0
394	20240103	121400	15697490	18740	18740	18740	18740	0
395	20240103	121300	15697490	18740	18740	18740	18740	0
396	20240103	121200	15697490	18740	18740	18740	18740	0
397	20240103	121100	15697490	18740	18740	18740	18740	0
398	20240103	121000	15697490	18740	18740	18740	18740	0
399	20240103	120900	15697490	18740	18740	18740	18740	0
400	20240103	120800	15697490	18740	18740	18740	18740	0
401	20240103	120700	15697490	18740	18740	18740	18740	0
402	20240103	120600	15697490	18740	18740	18740	18740	0
403	20240103	120500	15697490	18740	18740	18740	18740	0
404	20240103	120400	15697490	18740	18740	18740	18740	0
405	20240103	120300	15697490	18740	18740	18740	18740	0
406	20240103	120200	15697490	18740	18740	18740	18740	0
407	20240103	120100	15697490	18740	18740	18740	18740	0
408	20240103	120000	15697490	18740	18740	18740	18740	0
409	20240103	115900	15697490	18740	18740	18740	18740	0
410	20240103	115800	15697490	18740	18740	18740	18740	0
411	20240103	115700	15697490	18740	18740	18740	18740	0
412	20240103	115600	15697490	18740	18740	18740	18740	0
413	20240103	115500	15697490	18740	18740	18740	18740	0
414	20240103	115400	15697490	18740	18740	18740	18740	0
415	20240103	115300	15697490	18740	18740	18740	18740	0
416	20240103	115200	15697490	18740	18740	18740	18740	0
417	20240103	115100	15697490	18740	18740	18740	18740	0
418	20240103	115000	15697490	18740	18740	18740	18740	0
419	20240103	114900	15697490	18740	18740	18740	18740	0
420	20240103	114800	15697490	18740	18740	18740	18740	0
421	20240103	114700	15697490	18740	18740	18740	18740	0
422	20240103	114600	15697490	18740	18740	18740	18740	0
423	20240103	114500	15697490	18740	18740	18740	18740	0
424	20240103	114400	15697490	18740	18740	18740	18740	0
425	20240103	114300	15697490	18740	18740	18740	18740	0
426	20240103	114200	15697490	18740	18740	18740	18740	0
427	20240103	114100	15697490	18740	18740	18740	18740	0
428	20240103	114000	15697490	18740	18740	18740	18740	0
429	20240103	113900	15697490	18740	18740	18740	18740	0
430	20240103	113800	15697490	18740	18740	18740	18740	0
431	20240103	113700	15697490	18740	18740	18740	18740	0
432	20240103	113600	15697490	18740	18740	18740	18740	1
433	20240103	113500	15678750	18670	18670	18670	18670	0
434	20240103	113400	15678750	18670	18670	18670	18670	0
435	20240103	113300	15678750	18670	18670	18670	18670	0
436	20240103	113200	15678750	18670	18670	18670	18670	0
437	20240103	113100	15678750	18670	18670	18670	18670	0
438	20240103	113000	15678750	18670	18670	18670	18670	0
439	20240103	112900	15678750	18670	18670	18670	18670	0
440	20240103	112800	15678750	18670	18670	18670	18670	0
441	20240103	112700	15678750	18670	18670	18670	18670	0
442	20240103	112600	15678750	18670	18670	18670	18670	0
443	20240103	112500	15678750	18670	18670	18670	18670	0
444	20240103	112400	15678750	18670	18670	18670	18670	0
445	20240103	112300	15678750	18670	18670	18670	18670	0
446	20240103	112200	15678750	18670	18670	18670	18670	0
447	20240103	112100	15678750	18670	18670	18670	18670	0
448	20240103	112000	15678750	18670	18670	18670	18670	0
449	20240103	111900	15678750	18670	18670	18670	18670	0
450	20240103	111800	15678750	18670	18670	18670	18670	0
451	20240103	111700	15678750	18670	18670	18670	18670	0
452	20240103	111600	15678750	18670	18670	18670	18670	0
453	20240103	111500	15678750	18670	18670	18670	18670	0
454	20240103	111400	15678750	18670	18670	18670	18670	0
455	20240103	111300	15678750	18670	18670	18670	18670	0
456	20240103	111200	15678750	18670	18670	18670	18670	0
457	20240103	111100	15678750	18670	18670	18670	18670	0
458	20240103	111000	15678750	18670	18670	18670	18670	0
459	20240103	110900	15678750	18670	18670	18670	18670	0
460	20240103	110800	15678750	18670	18670	18670	18670	0
461	20240103	110700	15678750	18670	18670	18670	18670	0
462	20240103	110600	15678750	18670	18670	18670	18670	0
463	20240103	110500	15678750	18670	18670	18670	18670	0
464	20240103	110400	15678750	18670	18670	18670	18670	0
465	20240103	110300	15678750	18670	18670	18670	18670	0
466	20240103	110200	15678750	18670	18670	18670	18670	0
467	20240103	110100	15678750	18670	18670	18670	18670	0
468	20240103	110000	15678750	18670	18670	18670	18670	0
469	20240103	105900	15678750	18670	18670	18670	18670	0
470	20240103	105800	15678750	18670	18670	18670	18670	0
471	20240103	105700	15678750	18670	18670	18670	18670	0
472	20240103	105600	15678750	18670	18670	18670	18670	0
473	20240103	105500	15678750	18670	18670	18670	18670	0
474	20240103	105400	15678750	18670	18670	18670	18670	0
475	20240103	105300	15678750	18670	18670	18670	18670	0
476	20240103	105200	15678750	18670	18670	18670	18670	0
477	20240103	105100	15678750	18670	18670	18670	18670	0
478	20240103	105000	15678750	18670	18670	18670	18670	0
479	20240103	104900	15678750	18670	18670	18670	18670	0
480	20240103	104800	15678750	18670	18670	18670	18670	0
481	20240103	104700	15678750	18670	18670	18670	18670	0
482	20240103	104600	15678750	18670	18670	18670	18670	0
483	20240103	104500	15678750	18670	18670	18670	18670	0
484	20240103	104400	15678750	18670	18670	18670	18670	0
485	20240103	104300	15678750	18670	18670	18670	18670	0
486	20240103	104200	15678750	18670	18670	18670	18670	0
487	20240103	104100	15678750	18670	18670	18670	18670	0
488	20240103	104000	15678750	18670	18670	18670	18670	0
489	20240103	103900	15678750	18670	18670	18670	18670	0
490	20240103	103800	15678750	18670	18670	18670	18670	0
491	20240103	103700	15678750	18670	18670	18670	18670	0
492	20240103	103600	15678750	18670	18670	18670	18670	0
493	20240103	103500	15678750	18670	18670	18670	18670	0
494	20240103	103400	15678750	18670	18670	18670	18670	223
495	20240103	103300	11515340	18670	18670	18670	18670	83
496	20240103	103200	9965730	18670	18670	18670	18670	0
497	20240103	103100	9965730	18670	18670	18670	18670	0
498	20240103	103000	9965730	18670	18670	18670	18670	0
499	20240103	102900	9965730	18670	18670	18670	18670	0
500	20240103	102800	9965730	18670	18670	18670	18670	0
501	20240103	102700	9965730	18670	18670	18670	18670	0
502	20240103	102600	9965730	18670	18670	18670	18670	0
503	20240103	102500	9965730	18670	18670	18670	18670	0
504	20240103	102400	9965730	18670	18670	18670	18670	0
505	20240103	102300	9965730	18670	18670	18670	18670	0
506	20240103	102200	9965730	18670	18670	18670	18670	0
507	20240103	102100	9965730	18670	18670	18670	18670	0
508	20240103	102000	9965730	18670	18670	18670	18670	0
509	20240103	101900	9965730	18670	18670	18670	18670	0
510	20240103	101800	9965730	18670	18670	18670	18670	0
511	20240103	101700	9965730	18670	18670	18670	18670	0
512	20240103	101600	9965730	18670	18670	18670	18670	0
513	20240103	101500	9965730	18670	18670	18670	18670	0
514	20240103	101400	9965730	18670	18670	18670	18670	24
515	20240103	101300	9517650	18580	18580	18580	18580	0
516	20240103	101200	9517650	18580	18580	18580	18580	0
517	20240103	101100	9517650	18580	18580	18580	18580	10
518	20240103	101000	9331850	18580	18580	18580	18580	0
519	20240103	100900	9331850	18580	18580	18580	18580	0
520	20240103	100800	9331850	18580	18580	18580	18580	0
521	20240103	100700	9331850	18580	18580	18580	18580	0
522	20240103	100600	9331850	18580	18580	18580	18580	4
523	20240103	100500	9257530	18740	18740	18740	18740	0
524	20240103	100400	9257530	18740	18740	18740	18740	0
525	20240103	100300	9257530	18740	18740	18740	18740	0
526	20240103	100200	9257530	18740	18740	18740	18740	0
527	20240103	100100	9257530	18740	18740	18740	18740	0
528	20240103	100000	9257530	18740	18740	18740	18740	10
529	20240103	095900	9070130	18670	18670	18670	18670	0
530	20240103	095800	9070130	18670	18670	18670	18670	0
531	20240103	095700	9070130	18670	18670	18670	18670	0
532	20240103	095600	9070130	18670	18670	18670	18670	0
533	20240103	095500	9070130	18670	18670	18670	18670	0
534	20240103	095400	9070130	18670	18670	18670	18670	0
535	20240103	095300	9070130	18670	18670	18670	18670	0
536	20240103	095200	9070130	18670	18670	18670	18670	0
537	20240103	095100	9070130	18670	18670	18670	18670	0
538	20240103	095000	9070130	18670	18670	18670	18670	0
539	20240103	094900	9070130	18670	18670	18670	18670	0
540	20240103	094800	9070130	18670	18670	18670	18670	0
541	20240103	094700	9070130	18670	18670	18670	18670	0
542	20240103	094600	9070130	18670	18670	18670	18670	0
543	20240103	094500	9070130	18670	18670	18670	18670	0
544	20240103	094400	9070130	18670	18670	18670	18670	20
545	20240103	094300	8696730	18550	18550	18550	18550	0
546	20240103	094200	8696730	18550	18550	18550	18550	0
547	20240103	094100	8696730	18550	18570	18570	18550	10
548	20240103	094000	8511200	18680	18680	18680	18680	0
549	20240103	093900	8511200	18680	18680	18680	18680	0
550	20240103	093800	8511200	18680	18680	18680	18680	0
551	20240103	093700	8511200	18680	18680	18680	18680	0
552	20240103	093600	8511200	18680	18680	18680	18680	50
553	20240103	093500	7577200	18680	18680	18680	18680	0
554	20240103	093400	7577200	18680	18680	18680	18680	0
555	20240103	093300	7577200	18680	18680	18680	18680	0
556	20240103	093200	7577200	18680	18680	18680	18680	5
557	20240103	093100	7483800	18550	18550	18550	18550	0
558	20240103	093000	7483800	18550	18550	18550	18550	0
559	20240103	092900	7483800	18550	18550	18550	18550	0
560	20240103	092800	7483800	18550	18550	18550	18550	0
561	20240103	092700	7483800	18550	18550	18550	18550	0
562	20240103	092600	7483800	18550	18550	18550	18550	0
563	20240103	092500	7483800	18550	18550	18550	18550	0
564	20240103	092400	7483800	18550	18550	18550	18550	0
565	20240103	092300	7483800	18550	18550	18550	18550	5
566	20240103	092200	7391050	18680	18680	18680	18680	82
567	20240103	092100	5859290	18660	18650	18660	18650	15
568	20240103	092000	5579530	18650	18650	18650	18650	0
569	20240103	091900	5579530	18650	18650	18650	18650	0
570	20240103	091800	5579530	18650	18650	18650	18650	0
571	20240103	091700	5579530	18650	18650	18650	18650	4
572	20240103	091600	5504930	18530	18530	18530	18530	0
573	20240103	091500	5504930	18530	18530	18530	18530	0
574	20240103	091400	5504930	18530	18530	18530	18530	0
575	20240103	091300	5504930	18530	18530	18530	18530	19
576	20240103	091200	5152860	18530	18530	18530	18530	0
577	20240103	091100	5152860	18530	18540	18540	18530	46
578	20240103	091000	4300460	18530	18530	18530	18530	0
579	20240103	090900	4300460	18530	18530	18530	18530	0
580	20240103	090800	4300460	18530	18550	18550	18530	63
581	20240103	090700	3133030	18530	18530	18530	18530	0
582	20240103	090600	3133030	18530	18530	18530	18530	0
583	20240103	090500	3133030	18530	18530	18530	18530	142
584	20240103	090400	501770	18540	18540	18540	18540	1
585	20240103	090300	483230	18540	18540	18540	18540	0
586	20240103	090200	483230	18540	18540	18540	18540	0
587	20240103	090100	483230	18540	18530	18540	18530	2
588	20240103	090000	446160	18530	18650	18650	18530	24