KissMeData/016250/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	190200	196699480	18590	18590	18590	18590	4
3	20240105	190100	196699480	18590	18590	18590	18590	0
4	20240105	190000	196699480	18590	18590	18590	18590	0
5	20240105	185900	196699480	18590	18590	18590	18590	0
6	20240105	185800	196699480	18590	18590	18590	18590	0
7	20240105	185700	196699480	18590	18590	18590	18590	0
8	20240105	185600	196699480	18590	18590	18590	18590	0
9	20240105	185500	196699480	18590	18590	18590	18590	0
10	20240105	185400	196699480	18590	18590	18590	18590	0
11	20240105	185300	196699480	18590	18590	18590	18590	0
12	20240105	185200	196699480	18590	18590	18590	18590	0
13	20240105	185100	196699480	18590	18590	18590	18590	0
14	20240105	185000	196699480	18590	18590	18590	18590	0
15	20240105	184900	196699480	18590	18590	18590	18590	0
16	20240105	184800	196699480	18590	18590	18590	18590	0
17	20240105	184700	196699480	18590	18590	18590	18590	0
18	20240105	184600	196699480	18590	18590	18590	18590	0
19	20240105	184500	196699480	18590	18590	18590	18590	0
20	20240105	184400	196699480	18590	18590	18590	18590	0
21	20240105	184300	196699480	18590	18590	18590	18590	0
22	20240105	184200	196699480	18590	18590	18590	18590	0
23	20240105	184100	196699480	18590	18590	18590	18590	0
24	20240105	184000	196699480	18590	18590	18590	18590	0
25	20240105	183900	196699480	18590	18590	18590	18590	0
26	20240105	183800	196699480	18590	18590	18590	18590	0
27	20240105	183700	196699480	18590	18590	18590	18590	0
28	20240105	183600	196699480	18590	18590	18590	18590	0
29	20240105	183500	196699480	18590	18590	18590	18590	0
30	20240105	183400	196699480	18590	18590	18590	18590	0
31	20240105	183300	196699480	18590	18590	18590	18590	0
32	20240105	183200	196699480	18590	18590	18590	18590	4
33	20240105	183100	196699480	18590	18590	18590	18590	0
34	20240105	183000	196699480	18590	18590	18590	18590	0
35	20240105	182900	196699480	18590	18590	18590	18590	0
36	20240105	182800	196699480	18590	18590	18590	18590	0
37	20240105	182700	196699480	18590	18590	18590	18590	0
38	20240105	182600	196699480	18590	18590	18590	18590	0
39	20240105	182500	196699480	18590	18590	18590	18590	0
40	20240105	182400	196699480	18590	18590	18590	18590	0
41	20240105	182300	196699480	18590	18590	18590	18590	0
42	20240105	182200	196699480	18590	18590	18590	18590	0
43	20240105	182100	196699480	18590	18590	18590	18590	0
44	20240105	182000	196699480	18590	18590	18590	18590	0
45	20240105	181900	196699480	18590	18590	18590	18590	0
46	20240105	181800	196699480	18590	18590	18590	18590	0
47	20240105	181700	196699480	18590	18590	18590	18590	0
48	20240105	181600	196699480	18590	18590	18590	18590	0
49	20240105	181500	196699480	18590	18590	18590	18590	0
50	20240105	181400	196699480	18590	18590	18590	18590	0
51	20240105	181300	196699480	18590	18590	18590	18590	0
52	20240105	181200	196699480	18590	18590	18590	18590	0
53	20240105	181100	196699480	18590	18590	18590	18590	0
54	20240105	181000	196699480	18590	18590	18590	18590	0
55	20240105	180900	196699480	18590	18590	18590	18590	0
56	20240105	180800	196699480	18590	18590	18590	18590	0
57	20240105	180700	196699480	18590	18590	18590	18590	0
58	20240105	180600	196699480	18590	18590	18590	18590	0
59	20240105	180500	196699480	18590	18590	18590	18590	0
60	20240105	180400	196699480	18590	18590	18590	18590	0
61	20240105	180300	196699480	18590	18590	18590	18590	0
62	20240105	180200	196699480	18590	18590	18590	18590	4
63	20240105	180100	196699480	18590	18590	18590	18590	0
64	20240105	180000	196699480	18590	18590	18590	18590	0
65	20240105	175900	196699480	18590	18590	18590	18590	0
66	20240105	175800	196699480	18590	18590	18590	18590	0
67	20240105	175700	196699480	18590	18590	18590	18590	0
68	20240105	175600	196699480	18590	18590	18590	18590	0
69	20240105	175500	196699480	18590	18590	18590	18590	0
70	20240105	175400	196699480	18590	18590	18590	18590	0
71	20240105	175300	196699480	18590	18590	18590	18590	0
72	20240105	175200	196699480	18590	18590	18590	18590	0
73	20240105	175100	196699480	18590	18590	18590	18590	0
74	20240105	175000	196699480	18590	18590	18590	18590	0
75	20240105	174900	196699480	18590	18590	18590	18590	0
76	20240105	174800	196699480	18590	18590	18590	18590	0
77	20240105	174700	196699480	18590	18590	18590	18590	0
78	20240105	174600	196699480	18590	18590	18590	18590	0
79	20240105	174500	196699480	18590	18590	18590	18590	0
80	20240105	174400	196699480	18590	18590	18590	18590	0
81	20240105	174300	196699480	18590	18590	18590	18590	0
82	20240105	174200	196699480	18590	18590	18590	18590	0
83	20240105	174100	196699480	18590	18590	18590	18590	0
84	20240105	174000	196699480	18590	18590	18590	18590	0
85	20240105	173900	196699480	18590	18590	18590	18590	0
86	20240105	173800	196699480	18590	18590	18590	18590	0
87	20240105	173700	196699480	18590	18590	18590	18590	0
88	20240105	173600	196699480	18590	18590	18590	18590	0
89	20240105	173500	196699480	18590	18590	18590	18590	0
90	20240105	173400	196699480	18590	18590	18590	18590	0
91	20240105	173300	196699480	18590	18590	18590	18590	0
92	20240105	173200	196699480	18590	18590	18590	18590	4
93	20240105	173100	196699480	18590	18590	18590	18590	0
94	20240105	173000	196699480	18590	18590	18590	18590	0
95	20240105	172900	196699480	18590	18590	18590	18590	0
96	20240105	172800	196699480	18590	18590	18590	18590	0
97	20240105	172700	196699480	18590	18590	18590	18590	0
98	20240105	172600	196699480	18590	18590	18590	18590	0
99	20240105	172500	196699480	18590	18590	18590	18590	0
100	20240105	172400	196699480	18590	18590	18590	18590	0
101	20240105	172300	196699480	18590	18590	18590	18590	0
102	20240105	172200	196699480	18590	18590	18590	18590	0
103	20240105	172100	196699480	18590	18590	18590	18590	0
104	20240105	172000	196699480	18590	18590	18590	18590	0
105	20240105	171900	196699480	18590	18590	18590	18590	0
106	20240105	171800	196699480	18590	18590	18590	18590	0
107	20240105	171700	196699480	18590	18590	18590	18590	0
108	20240105	171600	196699480	18590	18590	18590	18590	0
109	20240105	171500	196699480	18590	18590	18590	18590	0
110	20240105	171400	196699480	18590	18590	18590	18590	0
111	20240105	171300	196699480	18590	18590	18590	18590	0
112	20240105	171200	196699480	18590	18590	18590	18590	0
113	20240105	171100	196699480	18590	18590	18590	18590	0
114	20240105	171000	196699480	18590	18590	18590	18590	0
115	20240105	170900	196699480	18590	18590	18590	18590	0
116	20240105	170800	196699480	18590	18590	18590	18590	0
117	20240105	170700	196699480	18590	18590	18590	18590	0
118	20240105	170600	196699480	18590	18590	18590	18590	0
119	20240105	170500	196699480	18590	18590	18590	18590	0
120	20240105	170400	196699480	18590	18590	18590	18590	0
121	20240105	170300	196699480	18590	18590	18590	18590	0
122	20240105	170200	196699480	18590	18590	18590	18590	4
123	20240105	170100	196699480	18590	18590	18590	18590	0
124	20240105	170000	196699480	18590	18590	18590	18590	0
125	20240105	165900	196699480	18590	18590	18590	18590	0
126	20240105	165800	196699480	18590	18590	18590	18590	0
127	20240105	165700	196699480	18590	18590	18590	18590	0
128	20240105	165600	196699480	18590	18590	18590	18590	0
129	20240105	165500	196699480	18590	18590	18590	18590	0
130	20240105	165400	196699480	18590	18590	18590	18590	0
131	20240105	165300	196699480	18590	18590	18590	18590	0
132	20240105	165200	196699480	18590	18590	18590	18590	0
133	20240105	165100	196699480	18590	18590	18590	18590	0
134	20240105	165000	196699480	18590	18590	18590	18590	0
135	20240105	164900	196699480	18590	18590	18590	18590	0
136	20240105	164800	196699480	18590	18590	18590	18590	0
137	20240105	164700	196699480	18590	18590	18590	18590	0
138	20240105	164600	196699480	18590	18590	18590	18590	0
139	20240105	164500	196699480	18590	18590	18590	18590	0
140	20240105	164400	196699480	18590	18590	18590	18590	0
141	20240105	164300	196699480	18590	18590	18590	18590	0
142	20240105	164200	196699480	18590	18590	18590	18590	0
143	20240105	164100	196699480	18590	18590	18590	18590	0
144	20240105	164000	196699480	18590	18590	18590	18590	0
145	20240105	163900	196699480	18590	18590	18590	18590	0
146	20240105	163800	196699480	18590	18590	18590	18590	0
147	20240105	163700	196699480	18590	18590	18590	18590	0
148	20240105	163600	196699480	18590	18590	18590	18590	0
149	20240105	163500	196699480	18590	18590	18590	18590	0
150	20240105	163400	196699480	18590	18590	18590	18590	0
151	20240105	163300	196699480	18590	18590	18590	18590	0
152	20240105	163200	196699480	18590	18590	18590	18590	4
153	20240105	163100	196699480	18590	18590	18590	18590	0
154	20240105	163000	196699480	18590	18590	18590	18590	0
155	20240105	162900	196699480	18590	18590	18590	18590	0
156	20240105	162800	196699480	18590	18590	18590	18590	0
157	20240105	162700	196699480	18590	18590	18590	18590	0
158	20240105	162600	196699480	18590	18590	18590	18590	0
159	20240105	162500	196699480	18590	18590	18590	18590	0
160	20240105	162400	196699480	18590	18590	18590	18590	0
161	20240105	162300	196699480	18590	18590	18590	18590	0
162	20240105	162200	196699480	18590	18590	18590	18590	0
163	20240105	162100	196699480	18590	18590	18590	18590	0
164	20240105	162000	196699480	18590	18590	18590	18590	0
165	20240105	161900	196699480	18590	18590	18590	18590	0
166	20240105	161800	196699480	18590	18590	18590	18590	0
167	20240105	161700	196699480	18590	18590	18590	18590	0
168	20240105	161600	196699480	18590	18590	18590	18590	0
169	20240105	161500	196699480	18590	18590	18590	18590	0
170	20240105	161400	196699480	18590	18590	18590	18590	0
171	20240105	161300	196699480	18590	18590	18590	18590	0
172	20240105	161200	196699480	18590	18590	18590	18590	0
173	20240105	161100	196699480	18590	18590	18590	18590	0
174	20240105	161000	196699480	18590	18590	18590	18590	0
175	20240105	160900	196699480	18590	18590	18590	18590	0
176	20240105	160800	196699480	18590	18590	18590	18590	0
177	20240105	160700	196699480	18590	18590	18590	18590	0
178	20240105	160600	196699480	18590	18590	18590	18590	0
179	20240105	160500	196699480	18590	18590	18590	18590	0
180	20240105	160400	196699480	18590	18590	18590	18590	0
181	20240105	160300	196699480	18590	18590	18590	18590	0
182	20240105	160200	196699480	18590	18590	18590	18590	4
183	20240105	160100	196699480	18590	18590	18590	18590	0
184	20240105	160000	196699480	18590	18590	18590	18590	0
185	20240105	155900	196699480	18590	18590	18590	18590	0
186	20240105	155800	196699480	18590	18590	18590	18590	0
187	20240105	155700	196699480	18590	18590	18590	18590	0
188	20240105	155600	196699480	18590	18590	18590	18590	0
189	20240105	155500	196699480	18590	18590	18590	18590	0
190	20240105	155400	196699480	18590	18590	18590	18590	0
191	20240105	155300	196699480	18590	18590	18590	18590	0
192	20240105	155200	196699480	18590	18590	18590	18590	0
193	20240105	155100	196699480	18590	18590	18590	18590	0
194	20240105	155000	196699480	18590	18590	18590	18590	0
195	20240105	154900	196699480	18590	18590	18590	18590	0
196	20240105	154800	196699480	18590	18590	18590	18590	0
197	20240105	154700	196699480	18590	18590	18590	18590	0
198	20240105	154600	196699480	18590	18590	18590	18590	0
199	20240105	154500	196699480	18590	18590	18590	18590	0
200	20240105	154400	196699480	18590	18590	18590	18590	0
201	20240105	154300	196699480	18590	18590	18590	18590	0
202	20240105	154200	196699480	18590	18590	18590	18590	0
203	20240105	154100	196699480	18590	18590	18590	18590	0
204	20240105	154000	196699480	18590	18590	18590	18590	0
205	20240105	153900	196699480	18590	18590	18590	18590	0
206	20240105	153800	196699480	18590	18590	18590	18590	0
207	20240105	153700	196699480	18590	18590	18590	18590	0
208	20240105	153600	196699480	18590	18590	18590	18590	0
209	20240105	153500	196699480	18590	18590	18590	18590	0
210	20240105	153400	196699480	18590	18590	18590	18590	0
211	20240105	153300	196699480	18590	18590	18590	18590	0
212	20240105	153200	196699480	18590	18590	18590	18590	4
213	20240105	153100	196699480	18590	18590	18590	18590	0
214	20240105	153000	196699480	18590	18590	18590	18590	4
215	20240105	152900	196625120	18590	18590	18590	18590	0
216	20240105	152800	196625120	18590	18590	18590	18590	0
217	20240105	152700	196625120	18590	18590	18590	18590	0
218	20240105	152600	196625120	18590	18590	18590	18590	0
219	20240105	152500	196625120	18590	18590	18590	18590	0
220	20240105	152400	196625120	18590	18590	18590	18590	0
221	20240105	152300	196625120	18590	18590	18590	18590	0
222	20240105	152200	196625120	18590	18590	18590	18590	0
223	20240105	152100	196625120	18590	18590	18590	18590	0
224	20240105	152000	196625120	18590	18590	18590	18590	0
225	20240105	151900	196625120	18590	18590	18590	18590	0
226	20240105	151800	196625120	18590	18590	18590	18590	0
227	20240105	151700	196625120	18590	18590	18590	18590	11
228	20240105	151600	196420630	18490	18490	18490	18490	0
229	20240105	151500	196420630	18490	18490	18490	18490	0
230	20240105	151400	196420630	18490	18490	18490	18490	0
231	20240105	151300	196420630	18490	18490	18490	18490	0
232	20240105	151200	196420630	18490	18490	18490	18490	160
233	20240105	151100	193462230	18490	18490	18490	18490	0
234	20240105	151000	193462230	18490	18570	18570	18490	4752
235	20240105	150900	105512330	18590	18590	18590	18590	0
236	20240105	150800	105512330	18590	18590	18590	18590	0
237	20240105	150700	105512330	18590	18590	18590	18590	0
238	20240105	150600	105512330	18590	18590	18590	18590	2
239	20240105	150500	105475150	18610	18610	18610	18610	0
240	20240105	150400	105475150	18610	18610	18610	18610	0
241	20240105	150300	105475150	18610	18610	18610	18610	0
242	20240105	150200	105475150	18610	18610	18610	18610	0
243	20240105	150100	105475150	18610	18610	18610	18610	0
244	20240105	150000	105475150	18610	18610	18610	18610	0
245	20240105	145900	105475150	18610	18610	18610	18610	0
246	20240105	145800	105475150	18610	18610	18610	18610	2
247	20240105	145700	105437930	18610	18610	18610	18610	0
248	20240105	145600	105437930	18610	18610	18610	18610	0
249	20240105	145500	105437930	18610	18610	18610	18610	0
250	20240105	145400	105437930	18610	18610	18610	18610	0
251	20240105	145300	105437930	18610	18600	18610	18600	40
252	20240105	145200	104693590	18550	18550	18550	18550	0
253	20240105	145100	104693590	18550	18550	18550	18550	0
254	20240105	145000	104693590	18550	18550	18550	18550	0
255	20240105	144900	104693590	18550	18550	18550	18550	2
256	20240105	144800	104656490	18550	18550	18550	18550	1
257	20240105	144700	104637940	18550	18550	18550	18550	0
258	20240105	144600	104637940	18550	18550	18550	18550	0
259	20240105	144500	104637940	18550	18610	18610	18550	13
260	20240105	144400	104396490	18600	18600	18600	18600	10
261	20240105	144300	104210490	18610	18610	18610	18610	0
262	20240105	144200	104210490	18610	18610	18610	18610	0
263	20240105	144100	104210490	18610	18610	18610	18610	0
264	20240105	144000	104210490	18610	18610	18610	18610	0
265	20240105	143900	104210490	18610	18610	18610	18610	0
266	20240105	143800	104210490	18610	18610	18610	18610	0
267	20240105	143700	104210490	18610	18610	18610	18610	0
268	20240105	143600	104210490	18610	18610	18610	18610	0
269	20240105	143500	104210490	18610	18610	18610	18610	1
270	20240105	143400	104191880	18610	18610	18610	18610	0
271	20240105	143300	104191880	18610	18610	18610	18610	0
272	20240105	143200	104191880	18610	18610	18610	18610	0
273	20240105	143100	104191880	18610	18610	18610	18610	0
274	20240105	143000	104191880	18610	18610	18610	18610	0
275	20240105	142900	104191880	18610	18610	18610	18610	0
276	20240105	142800	104191880	18610	18610	18610	18610	0
277	20240105	142700	104191880	18610	18610	18610	18610	0
278	20240105	142600	104191880	18610	18610	18610	18610	0
279	20240105	142500	104191880	18610	18610	18610	18610	3
280	20240105	142400	104136050	18510	18510	18510	18510	0
281	20240105	142300	104136050	18510	18520	18520	18510	7
282	20240105	142200	104006470	18610	18610	18610	18610	0
283	20240105	142100	104006470	18610	18610	18610	18610	0
284	20240105	142000	104006470	18610	18610	18610	18610	0
285	20240105	141900	104006470	18610	18610	18610	18610	4
286	20240105	141800	103932030	18610	18610	18610	18610	0
287	20240105	141700	103932030	18610	18610	18610	18610	0
288	20240105	141600	103932030	18610	18610	18610	18610	0
289	20240105	141500	103932030	18610	18610	18610	18610	0
290	20240105	141400	103932030	18610	18610	18610	18610	0
291	20240105	141300	103932030	18610	18610	18610	18610	0
292	20240105	141200	103932030	18610	18610	18610	18610	1
293	20240105	141100	103913420	18610	18610	18610	18610	0
294	20240105	141000	103913420	18610	18610	18610	18610	0
295	20240105	140900	103913420	18610	18610	18610	18610	9
296	20240105	140800	103745930	18610	18610	18610	18610	0
297	20240105	140700	103745930	18610	18610	18610	18610	1
298	20240105	140600	103727320	18540	18540	18540	18540	1
299	20240105	140500	103708780	18500	18540	18540	18500	1095
300	20240105	140400	83450680	18510	18550	18550	18510	116
301	20240105	140300	81300730	18550	18550	18550	18550	0
302	20240105	140200	81300730	18550	18550	18550	18550	0
303	20240105	140100	81300730	18550	18570	18570	18550	484
304	20240105	140000	72322180	18610	18610	18610	18610	0
305	20240105	135900	72322180	18610	18610	18610	18610	0
306	20240105	135800	72322180	18610	18610	18610	18610	0
307	20240105	135700	72322180	18610	18610	18610	18610	0
308	20240105	135600	72322180	18610	18610	18610	18610	0
309	20240105	135500	72322180	18610	18610	18610	18610	0
310	20240105	135400	72322180	18610	18610	18610	18610	1
311	20240105	135300	72303570	18610	18610	18610	18610	6
312	20240105	135200	72191910	18510	18510	18510	18510	0
313	20240105	135100	72191910	18510	18510	18510	18510	0
314	20240105	135000	72191910	18510	18510	18510	18510	0
315	20240105	134900	72191910	18510	18510	18510	18510	0
316	20240105	134800	72191910	18510	18510	18510	18510	0
317	20240105	134700	72191910	18510	18510	18510	18510	0
318	20240105	134600	72191910	18510	18510	18510	18510	0
319	20240105	134500	72191910	18510	18510	18510	18510	0
320	20240105	134400	72191910	18510	18510	18510	18510	0
321	20240105	134300	72191910	18510	18510	18510	18510	0
322	20240105	134200	72191910	18510	18510	18510	18510	0
323	20240105	134100	72191910	18510	18510	18510	18510	0
324	20240105	134000	72191910	18510	18510	18510	18510	0
325	20240105	133900	72191910	18510	18510	18510	18510	0
326	20240105	133800	72191910	18510	18510	18510	18510	0
327	20240105	133700	72191910	18510	18510	18510	18510	0
328	20240105	133600	72191910	18510	18510	18510	18510	0
329	20240105	133500	72191910	18510	18510	18510	18510	117
330	20240105	133400	70026240	18610	18610	18610	18610	0
331	20240105	133300	70026240	18610	18610	18610	18610	0
332	20240105	133200	70026240	18610	18610	18610	18610	0
333	20240105	133100	70026240	18610	18610	18610	18610	17
334	20240105	133000	69709870	18510	18510	18510	18510	0
335	20240105	132900	69709870	18510	18510	18510	18510	0
336	20240105	132800	69709870	18510	18510	18510	18510	0
337	20240105	132700	69709870	18510	18510	18510	18510	0
338	20240105	132600	69709870	18510	18510	18510	18510	0
339	20240105	132500	69709870	18510	18510	18510	18510	0
340	20240105	132400	69709870	18510	18510	18510	18510	0
341	20240105	132300	69709870	18510	18510	18510	18510	0
342	20240105	132200	69709870	18510	18510	18510	18510	1
343	20240105	132100	69691360	18540	18540	18540	18540	1
344	20240105	132000	69672820	18540	18540	18540	18540	9
345	20240105	131900	69505960	18500	18500	18500	18500	0
346	20240105	131800	69505960	18500	18510	18510	18500	250
347	20240105	131700	64880940	18500	18500	18500	18500	0
348	20240105	131600	64880940	18500	18500	18500	18500	0
349	20240105	131500	64880940	18500	18500	18500	18500	0
350	20240105	131400	64880940	18500	18530	18530	18500	1723
351	20240105	131300	33004620	18540	18540	18540	18540	0
352	20240105	131200	33004620	18540	18540	18540	18540	0
353	20240105	131100	33004620	18540	18540	18540	18540	102
354	20240105	131000	31113540	18540	18540	18540	18540	0
355	20240105	130900	31113540	18540	18540	18540	18540	0
356	20240105	130800	31113540	18540	18540	18540	18540	0
357	20240105	130700	31113540	18540	18540	18540	18540	5
358	20240105	130600	31020840	18540	18540	18540	18540	0
359	20240105	130500	31020840	18540	18540	18540	18540	0
360	20240105	130400	31020840	18540	18540	18540	18540	0
361	20240105	130300	31020840	18540	18540	18540	18540	0
362	20240105	130200	31020840	18540	18540	18540	18540	0
363	20240105	130100	31020840	18540	18630	18630	18540	700
364	20240105	130000	18006840	18630	18660	18660	18630	26
365	20240105	125900	17522430	18660	18660	18660	18660	8
366	20240105	125800	17373150	18630	18640	18640	18630	62
367	20240105	125700	16218080	18640	18650	18650	18640	55
368	20240105	125600	15192540	18650	18650	18650	18650	0
369	20240105	125500	15192540	18650	18650	18650	18650	5
370	20240105	125400	15099290	18650	18650	18650	18650	0
371	20240105	125300	15099290	18650	18640	18650	18640	64
372	20240105	125200	13906280	18650	18650	18650	18650	1
373	20240105	125100	13887630	18650	18650	18650	18650	0
374	20240105	125000	13887630	18650	18650	18650	18650	0
375	20240105	124900	13887630	18650	18650	18650	18650	0
376	20240105	124800	13887630	18650	18650	18650	18650	0
377	20240105	124700	13887630	18650	18650	18650	18650	0
378	20240105	124600	13887630	18650	18650	18650	18650	1
379	20240105	124500	13868980	18650	18650	18650	18650	20
380	20240105	124400	13495980	18680	18680	18680	18680	0
381	20240105	124300	13495980	18680	18680	18680	18680	0
382	20240105	124200	13495980	18680	18680	18680	18680	2
383	20240105	124100	13458620	18650	18650	18650	18650	0
384	20240105	124000	13458620	18650	18650	18650	18650	0
385	20240105	123900	13458620	18650	18650	18650	18650	0
386	20240105	123800	13458620	18650	18650	18650	18650	0
387	20240105	123700	13458620	18650	18650	18650	18650	0
388	20240105	123600	13458620	18650	18650	18650	18650	0
389	20240105	123500	13458620	18650	18650	18650	18650	0
390	20240105	123400	13458620	18650	18650	18650	18650	0
391	20240105	123300	13458620	18650	18660	18660	18650	30
392	20240105	123200	12898920	18670	18670	18670	18670	0
393	20240105	123100	12898920	18670	18670	18670	18670	0
394	20240105	123000	12898920	18670	18670	18670	18670	0
395	20240105	122900	12898920	18670	18670	18670	18670	0
396	20240105	122800	12898920	18670	18670	18670	18670	0
397	20240105	122700	12898920	18670	18670	18670	18670	0
398	20240105	122600	12898920	18670	18670	18670	18670	0
399	20240105	122500	12898920	18670	18670	18670	18670	0
400	20240105	122400	12898920	18670	18670	18670	18670	0
401	20240105	122300	12898920	18670	18670	18670	18670	1
402	20240105	122200	12880250	18670	18670	18670	18670	3
403	20240105	122100	12824240	18670	18670	18670	18670	0
404	20240105	122000	12824240	18670	18670	18670	18670	0
405	20240105	121900	12824240	18670	18670	18670	18670	0
406	20240105	121800	12824240	18670	18670	18670	18670	0
407	20240105	121700	12824240	18670	18670	18670	18670	0
408	20240105	121600	12824240	18670	18670	18670	18670	0
409	20240105	121500	12824240	18670	18670	18670	18670	0
410	20240105	121400	12824240	18670	18670	18670	18670	0
411	20240105	121300	12824240	18670	18670	18670	18670	0
412	20240105	121200	12824240	18670	18670	18670	18670	0
413	20240105	121100	12824240	18670	18670	18670	18670	0
414	20240105	121000	12824240	18670	18670	18670	18670	0
415	20240105	120900	12824240	18670	18670	18670	18670	0
416	20240105	120800	12824240	18670	18670	18670	18670	0
417	20240105	120700	12824240	18670	18670	18670	18670	0
418	20240105	120600	12824240	18670	18670	18670	18670	0
419	20240105	120500	12824240	18670	18670	18670	18670	0
420	20240105	120400	12824240	18670	18670	18670	18670	0
421	20240105	120300	12824240	18670	18670	18670	18670	0
422	20240105	120200	12824240	18670	18670	18670	18670	0
423	20240105	120100	12824240	18670	18670	18670	18670	0
424	20240105	120000	12824240	18670	18670	18670	18670	0
425	20240105	115900	12824240	18670	18670	18670	18670	0
426	20240105	115800	12824240	18670	18670	18670	18670	0
427	20240105	115700	12824240	18670	18670	18670	18670	0
428	20240105	115600	12824240	18670	18670	18670	18670	2
429	20240105	115500	12786900	18650	18650	18650	18650	0
430	20240105	115400	12786900	18650	18650	18650	18650	5
431	20240105	115300	12693650	18690	18690	18690	18690	0
432	20240105	115200	12693650	18690	18690	18690	18690	0
433	20240105	115100	12693650	18690	18690	18690	18690	0
434	20240105	115000	12693650	18690	18690	18690	18690	3
435	20240105	114900	12637580	18690	18690	18690	18690	0
436	20240105	114800	12637580	18690	18690	18690	18690	0
437	20240105	114700	12637580	18690	18690	18690	18690	0
438	20240105	114600	12637580	18690	18690	18690	18690	0
439	20240105	114500	12637580	18690	18690	18690	18690	0
440	20240105	114400	12637580	18690	18690	18690	18690	1
441	20240105	114300	12618890	18690	18690	18690	18690	1
442	20240105	114200	12600200	18690	18690	18690	18690	0
443	20240105	114100	12600200	18690	18690	18690	18690	0
444	20240105	114000	12600200	18690	18690	18690	18690	0
445	20240105	113900	12600200	18690	18690	18690	18690	0
446	20240105	113800	12600200	18690	18690	18690	18690	0
447	20240105	113700	12600200	18690	18690	18690	18690	0
448	20240105	113600	12600200	18690	18690	18690	18690	0
449	20240105	113500	12600200	18690	18690	18690	18690	2
450	20240105	113400	12562820	18670	18670	18670	18670	0
451	20240105	113300	12562820	18670	18670	18670	18670	0
452	20240105	113200	12562820	18670	18670	18670	18670	0
453	20240105	113100	12562820	18670	18670	18670	18670	0
454	20240105	113000	12562820	18670	18670	18670	18670	1
455	20240105	112900	12544150	18670	18670	18670	18670	0
456	20240105	112800	12544150	18670	18630	18670	18630	4
457	20240105	112700	12469590	18640	18640	18640	18640	3
458	20240105	112600	12413670	18650	18660	18660	18650	8
459	20240105	112500	12264430	18680	18680	18680	18680	0
460	20240105	112400	12264430	18680	18680	18680	18680	0
461	20240105	112300	12264430	18680	18680	18680	18680	0
462	20240105	112200	12264430	18680	18680	18680	18680	0
463	20240105	112100	12264430	18680	18680	18680	18680	0
464	20240105	112000	12264430	18680	18680	18680	18680	0
465	20240105	111900	12264430	18680	18680	18680	18680	0
466	20240105	111800	12264430	18680	18680	18680	18680	0
467	20240105	111700	12264430	18680	18680	18680	18680	0
468	20240105	111600	12264430	18680	18680	18680	18680	1
469	20240105	111500	12245750	18650	18650	18650	18650	0
470	20240105	111400	12245750	18650	18650	18650	18650	0
471	20240105	111300	12245750	18650	18650	18650	18650	0
472	20240105	111200	12245750	18650	18650	18650	18650	0
473	20240105	111100	12245750	18650	18650	18650	18650	0
474	20240105	111000	12245750	18650	18650	18650	18650	0
475	20240105	110900	12245750	18650	18650	18650	18650	0
476	20240105	110800	12245750	18650	18650	18650	18650	0
477	20240105	110700	12245750	18650	18650	18650	18650	1
478	20240105	110600	12227100	18670	18670	18670	18670	0
479	20240105	110500	12227100	18670	18670	18670	18670	0
480	20240105	110400	12227100	18670	18670	18670	18670	1
481	20240105	110300	12208430	18630	18630	18630	18630	0
482	20240105	110200	12208430	18630	18630	18630	18630	0
483	20240105	110100	12208430	18630	18630	18630	18630	0
484	20240105	110000	12208430	18630	18630	18630	18630	1
485	20240105	105900	12189800	18630	18630	18630	18630	0
486	20240105	105800	12189800	18630	18630	18630	18630	0
487	20240105	105700	12189800	18630	18630	18630	18630	0
488	20240105	105600	12189800	18630	18630	18630	18630	0
489	20240105	105500	12189800	18630	18630	18630	18630	0
490	20240105	105400	12189800	18630	18630	18630	18630	0
491	20240105	105300	12189800	18630	18630	18630	18630	0
492	20240105	105200	12189800	18630	18630	18630	18630	0
493	20240105	105100	12189800	18630	18630	18630	18630	0
494	20240105	105000	12189800	18630	18630	18630	18630	0
495	20240105	104900	12189800	18630	18630	18630	18630	0
496	20240105	104800	12189800	18630	18630	18630	18630	0
497	20240105	104700	12189800	18630	18630	18630	18630	0
498	20240105	104600	12189800	18630	18630	18630	18630	11
499	20240105	104500	11984870	18630	18630	18630	18630	0
500	20240105	104400	11984870	18630	18630	18630	18630	3
501	20240105	104300	11928980	18630	18630	18630	18630	0
502	20240105	104200	11928980	18630	18630	18630	18630	0
503	20240105	104100	11928980	18630	18630	18630	18630	0
504	20240105	104000	11928980	18630	18630	18630	18630	0
505	20240105	103900	11928980	18630	18630	18630	18630	0
506	20240105	103800	11928980	18630	18630	18630	18630	16
507	20240105	103700	11630900	18630	18630	18630	18630	0
508	20240105	103600	11630900	18630	18630	18630	18630	0
509	20240105	103500	11630900	18630	18630	18630	18630	0
510	20240105	103400	11630900	18630	18630	18630	18630	0
511	20240105	103300	11630900	18630	18630	18630	18630	0
512	20240105	103200	11630900	18630	18630	18630	18630	0
513	20240105	103100	11630900	18630	18630	18630	18630	0
514	20240105	103000	11630900	18630	18630	18630	18630	0
515	20240105	102900	11630900	18630	18630	18630	18630	4
516	20240105	102800	11556380	18620	18620	18620	18620	0
517	20240105	102700	11556380	18620	18620	18620	18620	0
518	20240105	102600	11556380	18620	18620	18620	18620	0
519	20240105	102500	11556380	18620	18620	18620	18620	0
520	20240105	102400	11556380	18620	18620	18620	18620	0
521	20240105	102300	11556380	18620	18620	18620	18620	0
522	20240105	102200	11556380	18620	18620	18620	18620	0
523	20240105	102100	11556380	18620	18620	18620	18620	0
524	20240105	102000	11556380	18620	18620	18620	18620	0
525	20240105	101900	11556380	18620	18620	18620	18620	0
526	20240105	101800	11556380	18620	18620	18620	18620	0
527	20240105	101700	11556380	18620	18620	18620	18620	0
528	20240105	101600	11556380	18620	18620	18620	18620	0
529	20240105	101500	11556380	18620	18620	18620	18620	0
530	20240105	101400	11556380	18620	18660	18660	18620	101
531	20240105	101300	9673870	18700	18700	18700	18700	0
532	20240105	101200	9673870	18700	18700	18700	18700	0
533	20240105	101100	9673870	18700	18700	18700	18700	0
534	20240105	101000	9673870	18700	18700	18700	18700	0
535	20240105	100900	9673870	18700	18700	18700	18700	0
536	20240105	100800	9673870	18700	18700	18700	18700	0
537	20240105	100700	9673870	18700	18700	18700	18700	0
538	20240105	100600	9673870	18700	18700	18700	18700	13
539	20240105	100500	9430770	18690	18690	18690	18690	0
540	20240105	100400	9430770	18690	18660	18690	18640	70
541	20240105	100300	8125190	18640	18640	18640	18640	0
542	20240105	100200	8125190	18640	18640	18640	18640	0
543	20240105	100100	8125190	18640	18640	18640	18640	0
544	20240105	100000	8125190	18640	18640	18640	18640	0
545	20240105	095900	8125190	18640	18640	18640	18640	0
546	20240105	095800	8125190	18640	18640	18640	18640	0
547	20240105	095700	8125190	18640	18640	18640	18640	0
548	20240105	095600	8125190	18640	18640	18640	18640	0
549	20240105	095500	8125190	18640	18640	18640	18640	0
550	20240105	095400	8125190	18640	18640	18640	18640	0
551	20240105	095300	8125190	18640	18640	18640	18640	0
552	20240105	095200	8125190	18640	18640	18640	18640	0
553	20240105	095100	8125190	18640	18640	18640	18640	0
554	20240105	095000	8125190	18640	18640	18640	18640	0
555	20240105	094900	8125190	18640	18640	18640	18640	0
556	20240105	094800	8125190	18640	18640	18640	18640	0
557	20240105	094700	8125190	18640	18640	18640	18640	6
558	20240105	094600	8013350	18640	18650	18650	18640	43
559	20240105	094500	7211600	18700	18700	18700	18700	0
560	20240105	094400	7211600	18700	18700	18700	18700	0
561	20240105	094300	7211600	18700	18700	18700	18700	1
562	20240105	094200	7192900	18700	18700	18700	18700	0
563	20240105	094100	7192900	18700	18700	18700	18700	0
564	20240105	094000	7192900	18700	18700	18700	18700	0
565	20240105	093900	7192900	18700	18700	18700	18700	0
566	20240105	093800	7192900	18700	18700	18700	18700	0
567	20240105	093700	7192900	18700	18700	18700	18700	0
568	20240105	093600	7192900	18700	18700	18700	18700	0
569	20240105	093500	7192900	18700	18700	18700	18700	0
570	20240105	093400	7192900	18700	18700	18700	18700	0
571	20240105	093300	7192900	18700	18700	18700	18700	0
572	20240105	093200	7192900	18700	18710	18710	18660	131
573	20240105	093100	4745960	18710	18740	18740	18710	65
574	20240105	093000	3529030	18760	18760	18760	18760	0
575	20240105	092900	3529030	18760	18760	18760	18760	0
576	20240105	092800	3529030	18760	18760	18760	18760	1
577	20240105	092700	3510270	18740	18740	18740	18740	0
578	20240105	092600	3510270	18740	18740	18740	18740	0
579	20240105	092500	3510270	18740	18740	18740	18740	0
580	20240105	092400	3510270	18740	18740	18740	18740	0
581	20240105	092300	3510270	18740	18740	18740	18740	7
582	20240105	092200	3379090	18740	18740	18740	18740	0
583	20240105	092100	3379090	18740	18740	18740	18740	0
584	20240105	092000	3379090	18740	18740	18740	18740	1
585	20240105	091900	3360350	18740	18740	18740	18740	0
586	20240105	091800	3360350	18740	18740	18740	18740	0
587	20240105	091700	3360350	18740	18740	18740	18740	5
588	20240105	091600	3266650	18740	18740	18740	18740	0
589	20240105	091500	3266650	18740	18740	18740	18740	1
590	20240105	091400	3247910	18750	18750	18750	18750	1
591	20240105	091300	3229160	18760	18760	18760	18760	8
592	20240105	091200	3079080	18760	18760	18760	18760	0
593	20240105	091100	3079080	18760	18760	18760	18760	0
594	20240105	091000	3079080	18760	18760	18760	18760	0
595	20240105	090900	3079080	18760	18760	18760	18760	0
596	20240105	090800	3079080	18760	18760	18760	18760	0
597	20240105	090700	3079080	18760	18760	18760	18760	0
598	20240105	090600	3079080	18760	18760	18760	18760	0
599	20240105	090500	3079080	18760	18760	18760	18760	8
600	20240105	090400	2929000	18720	18720	18720	18720	0
601	20240105	090300	2929000	18720	18740	18740	18720	73
602	20240105	090200	1562390	18750	18770	18770	18750	5
603	20240105	090100	1468590	18770	18770	18770	18770	0
604	20240105	090000	1468590	18770	18950	18950	18770	78