KissMeData/016250/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	190200	42287090	18830	18830	18830	18830	87
3	20240110	190100	42287090	18830	18830	18830	18830	0
4	20240110	190000	42287090	18830	18830	18830	18830	0
5	20240110	185900	42287090	18830	18830	18830	18830	0
6	20240110	185800	42287090	18830	18830	18830	18830	0
7	20240110	185700	42287090	18830	18830	18830	18830	0
8	20240110	185600	42287090	18830	18830	18830	18830	0
9	20240110	185500	42287090	18830	18830	18830	18830	0
10	20240110	185400	42287090	18830	18830	18830	18830	0
11	20240110	185300	42287090	18830	18830	18830	18830	0
12	20240110	185200	42287090	18830	18830	18830	18830	0
13	20240110	185100	42287090	18830	18830	18830	18830	0
14	20240110	185000	42287090	18830	18830	18830	18830	0
15	20240110	184900	42287090	18830	18830	18830	18830	0
16	20240110	184800	42287090	18830	18830	18830	18830	0
17	20240110	184700	42287090	18830	18830	18830	18830	0
18	20240110	184600	42287090	18830	18830	18830	18830	0
19	20240110	184500	42287090	18830	18830	18830	18830	0
20	20240110	184400	42287090	18830	18830	18830	18830	0
21	20240110	184300	42287090	18830	18830	18830	18830	0
22	20240110	184200	42287090	18830	18830	18830	18830	0
23	20240110	184100	42287090	18830	18830	18830	18830	0
24	20240110	184000	42287090	18830	18830	18830	18830	0
25	20240110	183900	42287090	18830	18830	18830	18830	0
26	20240110	183800	42287090	18830	18830	18830	18830	0
27	20240110	183700	42287090	18830	18830	18830	18830	0
28	20240110	183600	42287090	18830	18830	18830	18830	0
29	20240110	183500	42287090	18830	18830	18830	18830	0
30	20240110	183400	42287090	18830	18830	18830	18830	0
31	20240110	183300	42287090	18830	18830	18830	18830	0
32	20240110	183200	42287090	18830	18830	18830	18830	87
33	20240110	183100	42287090	18830	18830	18830	18830	0
34	20240110	183000	42287090	18830	18830	18830	18830	0
35	20240110	182900	42287090	18830	18830	18830	18830	0
36	20240110	182800	42287090	18830	18830	18830	18830	0
37	20240110	182700	42287090	18830	18830	18830	18830	0
38	20240110	182600	42287090	18830	18830	18830	18830	0
39	20240110	182500	42287090	18830	18830	18830	18830	0
40	20240110	182400	42287090	18830	18830	18830	18830	0
41	20240110	182300	42287090	18830	18830	18830	18830	0
42	20240110	182200	42287090	18830	18830	18830	18830	0
43	20240110	182100	42287090	18830	18830	18830	18830	0
44	20240110	182000	42287090	18830	18830	18830	18830	0
45	20240110	181900	42287090	18830	18830	18830	18830	0
46	20240110	181800	42287090	18830	18830	18830	18830	0
47	20240110	181700	42287090	18830	18830	18830	18830	0
48	20240110	181600	42287090	18830	18830	18830	18830	0
49	20240110	181500	42287090	18830	18830	18830	18830	0
50	20240110	181400	42287090	18830	18830	18830	18830	0
51	20240110	181300	42287090	18830	18830	18830	18830	0
52	20240110	181200	42287090	18830	18830	18830	18830	0
53	20240110	181100	42287090	18830	18830	18830	18830	0
54	20240110	181000	42287090	18830	18830	18830	18830	0
55	20240110	180900	42287090	18830	18830	18830	18830	0
56	20240110	180800	42287090	18830	18830	18830	18830	0
57	20240110	180700	42287090	18830	18830	18830	18830	0
58	20240110	180600	42287090	18830	18830	18830	18830	0
59	20240110	180500	42287090	18830	18830	18830	18830	0
60	20240110	180400	42287090	18830	18830	18830	18830	0
61	20240110	180300	42287090	18830	18830	18830	18830	0
62	20240110	180200	42287090	18830	18830	18830	18830	87
63	20240110	180100	42287090	18830	18830	18830	18830	0
64	20240110	180000	42287090	18830	18830	18830	18830	0
65	20240110	175900	42287090	18830	18830	18830	18830	0
66	20240110	175800	42287090	18830	18830	18830	18830	0
67	20240110	175700	42287090	18830	18830	18830	18830	0
68	20240110	175600	42287090	18830	18830	18830	18830	0
69	20240110	175500	42287090	18830	18830	18830	18830	0
70	20240110	175400	42287090	18830	18830	18830	18830	0
71	20240110	175300	42287090	18830	18830	18830	18830	0
72	20240110	175200	42287090	18830	18830	18830	18830	0
73	20240110	175100	42287090	18830	18830	18830	18830	0
74	20240110	175000	42287090	18830	18830	18830	18830	0
75	20240110	174900	42287090	18830	18830	18830	18830	0
76	20240110	174800	42287090	18830	18830	18830	18830	0
77	20240110	174700	42287090	18830	18830	18830	18830	0
78	20240110	174600	42287090	18830	18830	18830	18830	0
79	20240110	174500	42287090	18830	18830	18830	18830	0
80	20240110	174400	42287090	18830	18830	18830	18830	0
81	20240110	174300	42287090	18830	18830	18830	18830	0
82	20240110	174200	42287090	18830	18830	18830	18830	0
83	20240110	174100	42287090	18830	18830	18830	18830	0
84	20240110	174000	42287090	18830	18830	18830	18830	0
85	20240110	173900	42287090	18830	18830	18830	18830	0
86	20240110	173800	42287090	18830	18830	18830	18830	0
87	20240110	173700	42287090	18830	18830	18830	18830	0
88	20240110	173600	42287090	18830	18830	18830	18830	0
89	20240110	173500	42287090	18830	18830	18830	18830	0
90	20240110	173400	42287090	18830	18830	18830	18830	0
91	20240110	173300	42287090	18830	18830	18830	18830	0
92	20240110	173200	42287090	18830	18830	18830	18830	87
93	20240110	173100	42287090	18830	18830	18830	18830	0
94	20240110	173000	42287090	18830	18830	18830	18830	0
95	20240110	172900	42287090	18830	18830	18830	18830	0
96	20240110	172800	42287090	18830	18830	18830	18830	0
97	20240110	172700	42287090	18830	18830	18830	18830	0
98	20240110	172600	42287090	18830	18830	18830	18830	0
99	20240110	172500	42287090	18830	18830	18830	18830	0
100	20240110	172400	42287090	18830	18830	18830	18830	0
101	20240110	172300	42287090	18830	18830	18830	18830	0
102	20240110	172200	42287090	18830	18830	18830	18830	0
103	20240110	172100	42287090	18830	18830	18830	18830	0
104	20240110	172000	42287090	18830	18830	18830	18830	0
105	20240110	171900	42287090	18830	18830	18830	18830	0
106	20240110	171800	42287090	18830	18830	18830	18830	0
107	20240110	171700	42287090	18830	18830	18830	18830	0
108	20240110	171600	42287090	18830	18830	18830	18830	0
109	20240110	171500	42287090	18830	18830	18830	18830	0
110	20240110	171400	42287090	18830	18830	18830	18830	0
111	20240110	171300	42287090	18830	18830	18830	18830	0
112	20240110	171200	42287090	18830	18830	18830	18830	0
113	20240110	171100	42287090	18830	18830	18830	18830	0
114	20240110	171000	42287090	18830	18830	18830	18830	0
115	20240110	170900	42287090	18830	18830	18830	18830	0
116	20240110	170800	42287090	18830	18830	18830	18830	0
117	20240110	170700	42287090	18830	18830	18830	18830	0
118	20240110	170600	42287090	18830	18830	18830	18830	0
119	20240110	170500	42287090	18830	18830	18830	18830	0
120	20240110	170400	42287090	18830	18830	18830	18830	0
121	20240110	170300	42287090	18830	18830	18830	18830	0
122	20240110	170200	42287090	18830	18830	18830	18830	87
123	20240110	170100	42287090	18830	18830	18830	18830	0
124	20240110	170000	42287090	18830	18830	18830	18830	0
125	20240110	165900	42287090	18830	18830	18830	18830	0
126	20240110	165800	42287090	18830	18830	18830	18830	0
127	20240110	165700	42287090	18830	18830	18830	18830	0
128	20240110	165600	42287090	18830	18830	18830	18830	0
129	20240110	165500	42287090	18830	18830	18830	18830	0
130	20240110	165400	42287090	18830	18830	18830	18830	0
131	20240110	165300	42287090	18830	18830	18830	18830	0
132	20240110	165200	42287090	18830	18830	18830	18830	0
133	20240110	165100	42287090	18830	18830	18830	18830	0
134	20240110	165000	42287090	18830	18830	18830	18830	0
135	20240110	164900	42287090	18830	18830	18830	18830	0
136	20240110	164800	42287090	18830	18830	18830	18830	0
137	20240110	164700	42287090	18830	18830	18830	18830	0
138	20240110	164600	42287090	18830	18830	18830	18830	0
139	20240110	164500	42287090	18830	18830	18830	18830	0
140	20240110	164400	42287090	18830	18830	18830	18830	0
141	20240110	164300	42287090	18830	18830	18830	18830	0
142	20240110	164200	42287090	18830	18830	18830	18830	0
143	20240110	164100	42287090	18830	18830	18830	18830	0
144	20240110	164000	42287090	18830	18830	18830	18830	0
145	20240110	163900	42287090	18830	18830	18830	18830	0
146	20240110	163800	42287090	18830	18830	18830	18830	0
147	20240110	163700	42287090	18830	18830	18830	18830	0
148	20240110	163600	42287090	18830	18830	18830	18830	0
149	20240110	163500	42287090	18830	18830	18830	18830	0
150	20240110	163400	42287090	18830	18830	18830	18830	0
151	20240110	163300	42287090	18830	18830	18830	18830	0
152	20240110	163200	42287090	18830	18830	18830	18830	87
153	20240110	163100	42287090	18830	18830	18830	18830	0
154	20240110	163000	42287090	18830	18830	18830	18830	0
155	20240110	162900	42287090	18830	18830	18830	18830	0
156	20240110	162800	42287090	18830	18830	18830	18830	0
157	20240110	162700	42287090	18830	18830	18830	18830	0
158	20240110	162600	42287090	18830	18830	18830	18830	0
159	20240110	162500	42287090	18830	18830	18830	18830	0
160	20240110	162400	42287090	18830	18830	18830	18830	0
161	20240110	162300	42287090	18830	18830	18830	18830	0
162	20240110	162200	42287090	18830	18830	18830	18830	0
163	20240110	162100	42287090	18830	18830	18830	18830	0
164	20240110	162000	42287090	18830	18830	18830	18830	0
165	20240110	161900	42287090	18830	18830	18830	18830	0
166	20240110	161800	42287090	18830	18830	18830	18830	0
167	20240110	161700	42287090	18830	18830	18830	18830	0
168	20240110	161600	42287090	18830	18830	18830	18830	0
169	20240110	161500	42287090	18830	18830	18830	18830	0
170	20240110	161400	42287090	18830	18830	18830	18830	0
171	20240110	161300	42287090	18830	18830	18830	18830	0
172	20240110	161200	42287090	18830	18830	18830	18830	0
173	20240110	161100	42287090	18830	18830	18830	18830	0
174	20240110	161000	42287090	18830	18830	18830	18830	0
175	20240110	160900	42287090	18830	18830	18830	18830	0
176	20240110	160800	42287090	18830	18830	18830	18830	0
177	20240110	160700	42287090	18830	18830	18830	18830	0
178	20240110	160600	42287090	18830	18830	18830	18830	0
179	20240110	160500	42287090	18830	18830	18830	18830	0
180	20240110	160400	42287090	18830	18830	18830	18830	0
181	20240110	160300	42287090	18830	18830	18830	18830	0
182	20240110	160200	42287090	18830	18830	18830	18830	87
183	20240110	160100	42287090	18830	18830	18830	18830	0
184	20240110	160000	42287090	18830	18830	18830	18830	0
185	20240110	155900	42287090	18830	18830	18830	18830	0
186	20240110	155800	42287090	18830	18830	18830	18830	0
187	20240110	155700	42287090	18830	18830	18830	18830	0
188	20240110	155600	42287090	18830	18830	18830	18830	0
189	20240110	155500	42287090	18830	18830	18830	18830	0
190	20240110	155400	42287090	18830	18830	18830	18830	0
191	20240110	155300	42287090	18830	18830	18830	18830	0
192	20240110	155200	42287090	18830	18830	18830	18830	0
193	20240110	155100	42287090	18830	18830	18830	18830	0
194	20240110	155000	42287090	18830	18830	18830	18830	0
195	20240110	154900	42287090	18830	18830	18830	18830	0
196	20240110	154800	42287090	18830	18830	18830	18830	0
197	20240110	154700	42287090	18830	18830	18830	18830	0
198	20240110	154600	42287090	18830	18830	18830	18830	0
199	20240110	154500	42287090	18830	18830	18830	18830	0
200	20240110	154400	42287090	18830	18830	18830	18830	0
201	20240110	154300	42287090	18830	18830	18830	18830	0
202	20240110	154200	42287090	18830	18830	18830	18830	0
203	20240110	154100	42287090	18830	18830	18830	18830	0
204	20240110	154000	42287090	18830	18830	18830	18830	0
205	20240110	153900	42287090	18830	18830	18830	18830	0
206	20240110	153800	42287090	18830	18830	18830	18830	0
207	20240110	153700	42287090	18830	18830	18830	18830	0
208	20240110	153600	42287090	18830	18830	18830	18830	0
209	20240110	153500	42287090	18830	18830	18830	18830	0
210	20240110	153400	42287090	18830	18830	18830	18830	0
211	20240110	153300	42287090	18830	18830	18830	18830	0
212	20240110	153200	42287090	18830	18830	18830	18830	87
213	20240110	153100	42287090	18830	18830	18830	18830	0
214	20240110	153000	42287090	18830	18830	18830	18830	87
215	20240110	152900	40648880	18910	18910	18910	18910	0
216	20240110	152800	40648880	18910	18910	18910	18910	0
217	20240110	152700	40648880	18910	18910	18910	18910	0
218	20240110	152600	40648880	18910	18910	18910	18910	0
219	20240110	152500	40648880	18910	18910	18910	18910	0
220	20240110	152400	40648880	18910	18910	18910	18910	0
221	20240110	152300	40648880	18910	18910	18910	18910	0
222	20240110	152200	40648880	18910	18910	18910	18910	0
223	20240110	152100	40648880	18910	18910	18910	18910	0
224	20240110	152000	40648880	18910	18910	18910	18910	0
225	20240110	151900	40648880	18910	18880	18910	18880	120
226	20240110	151800	38380430	18870	18870	18870	18870	32
227	20240110	151700	37776590	18870	18870	18870	18870	0
228	20240110	151600	37776590	18870	18870	18870	18870	0
229	20240110	151500	37776590	18870	18870	18870	18870	0
230	20240110	151400	37776590	18870	18870	18870	18870	2
231	20240110	151300	37738850	18800	18790	18800	18790	361
232	20240110	151200	30952070	18700	18700	18700	18700	0
233	20240110	151100	30952070	18700	18700	18700	18700	0
234	20240110	151000	30952070	18700	18700	18700	18700	1
235	20240110	150900	30933370	18800	18800	18800	18800	0
236	20240110	150800	30933370	18800	18800	18800	18800	0
237	20240110	150700	30933370	18800	18800	18800	18800	0
238	20240110	150600	30933370	18800	18800	18800	18800	1
239	20240110	150500	30914570	18800	18800	18800	18800	152
240	20240110	150400	28056970	18800	18800	18800	18800	0
241	20240110	150300	28056970	18800	18800	18800	18800	10
242	20240110	150200	27868970	18800	18800	18800	18800	0
243	20240110	150100	27868970	18800	18800	18800	18800	0
244	20240110	150000	27868970	18800	18800	18800	18800	0
245	20240110	145900	27868970	18800	18800	18800	18800	0
246	20240110	145800	27868970	18800	18800	18800	18800	0
247	20240110	145700	27868970	18800	18800	18800	18800	0
248	20240110	145600	27868970	18800	18800	18800	18800	0
249	20240110	145500	27868970	18800	18800	18800	18800	0
250	20240110	145400	27868970	18800	18800	18800	18800	0
251	20240110	145300	27868970	18800	18800	18800	18800	11
252	20240110	145200	27662170	18860	18860	18860	18860	2
253	20240110	145100	27624450	18880	18850	18880	18850	5
254	20240110	145000	27530140	18850	18830	18850	18830	9
255	20240110	144900	27360620	18830	18830	18830	18830	1
256	20240110	144800	27341790	18830	18800	18830	18800	20
257	20240110	144700	26965730	18800	18800	18800	18800	0
258	20240110	144600	26965730	18800	18800	18800	18800	3
259	20240110	144500	26909330	18700	18700	18700	18700	0
260	20240110	144400	26909330	18700	18700	18700	18700	0
261	20240110	144300	26909330	18700	18700	18700	18700	0
262	20240110	144200	26909330	18700	18700	18700	18700	0
263	20240110	144100	26909330	18700	18700	18700	18700	0
264	20240110	144000	26909330	18700	18700	18700	18700	1
265	20240110	143900	26890630	18700	18700	18700	18700	0
266	20240110	143800	26890630	18700	18700	18700	18700	0
267	20240110	143700	26890630	18700	18700	18700	18700	0
268	20240110	143600	26890630	18700	18700	18700	18700	0
269	20240110	143500	26890630	18700	18700	18700	18700	0
270	20240110	143400	26890630	18700	18700	18700	18700	0
271	20240110	143300	26890630	18700	18700	18700	18700	0
272	20240110	143200	26890630	18700	18700	18700	18700	0
273	20240110	143100	26890630	18700	18700	18700	18700	7
274	20240110	143000	26759730	18690	18690	18690	18690	0
275	20240110	142900	26759730	18690	18690	18690	18690	9
276	20240110	142800	26591520	18600	18600	18600	18600	0
277	20240110	142700	26591520	18600	18600	18600	18600	0
278	20240110	142600	26591520	18600	18600	18600	18600	0
279	20240110	142500	26591520	18600	18600	18600	18600	40
280	20240110	142400	25847520	18600	18600	18600	18600	0
281	20240110	142300	25847520	18600	18590	18600	18590	14
282	20240110	142200	25587160	18570	18560	18570	18560	73
283	20240110	142100	24232130	18530	18530	18530	18530	0
284	20240110	142000	24232130	18530	18530	18530	18530	0
285	20240110	141900	24232130	18530	18520	18530	18520	24
286	20240110	141800	23787440	18520	18520	18520	18510	13
287	20240110	141700	23546730	18520	18520	18520	18520	2
288	20240110	141600	23509690	18510	18510	18510	18510	0
289	20240110	141500	23509690	18510	18510	18510	18510	0
290	20240110	141400	23509690	18510	18510	18510	18510	0
291	20240110	141300	23509690	18510	18510	18510	18510	10
292	20240110	141200	23324590	18500	18500	18500	18500	23
293	20240110	141100	22899090	18500	18500	18500	18500	0
294	20240110	141000	22899090	18500	18500	18500	18500	21
295	20240110	140900	22510590	18500	18500	18500	18500	0
296	20240110	140800	22510590	18500	18500	18500	18500	0
297	20240110	140700	22510590	18500	18500	18500	18500	0
298	20240110	140600	22510590	18500	18500	18500	18500	1
299	20240110	140500	22492090	18500	18500	18500	18500	0
300	20240110	140400	22492090	18500	18500	18500	18500	5
301	20240110	140300	22399590	18500	18500	18500	18500	3
302	20240110	140200	22344090	18400	18480	18480	18400	2
303	20240110	140100	22307210	18500	18500	18500	18500	0
304	20240110	140000	22307210	18500	18500	18500	18500	0
305	20240110	135900	22307210	18500	18500	18500	18500	0
306	20240110	135800	22307210	18500	18500	18500	18500	0
307	20240110	135700	22307210	18500	18500	18500	18500	0
308	20240110	135600	22307210	18500	18500	18500	18500	0
309	20240110	135500	22307210	18500	18500	18500	18500	0
310	20240110	135400	22307210	18500	18500	18500	18500	0
311	20240110	135300	22307210	18500	18440	18500	18440	5
312	20240110	135200	22214890	18440	18440	18440	18440	0
313	20240110	135100	22214890	18440	18440	18440	18440	0
314	20240110	135000	22214890	18440	18440	18440	18440	2
315	20240110	134900	22178010	18440	18440	18440	18440	0
316	20240110	134800	22178010	18440	18440	18440	18440	0
317	20240110	134700	22178010	18440	18440	18440	18440	0
318	20240110	134600	22178010	18440	18440	18440	18440	0
319	20240110	134500	22178010	18440	18440	18440	18440	0
320	20240110	134400	22178010	18440	18440	18440	18440	0
321	20240110	134300	22178010	18440	18440	18440	18440	0
322	20240110	134200	22178010	18440	18440	18440	18440	0
323	20240110	134100	22178010	18440	18440	18440	18440	0
324	20240110	134000	22178010	18440	18440	18440	18440	0
325	20240110	133900	22178010	18440	18440	18440	18440	0
326	20240110	133800	22178010	18440	18440	18440	18440	0
327	20240110	133700	22178010	18440	18440	18440	18440	0
328	20240110	133600	22178010	18440	18440	18440	18440	0
329	20240110	133500	22178010	18440	18440	18440	18440	0
330	20240110	133400	22178010	18440	18440	18440	18440	0
331	20240110	133300	22178010	18440	18440	18440	18440	0
332	20240110	133200	22178010	18440	18440	18440	18440	0
333	20240110	133100	22178010	18440	18440	18440	18440	0
334	20240110	133000	22178010	18440	18440	18440	18440	0
335	20240110	132900	22178010	18440	18460	18460	18440	49
336	20240110	132800	21274410	18480	18480	18480	18480	1
337	20240110	132700	21255930	18480	18480	18480	18480	0
338	20240110	132600	21255930	18480	18480	18480	18480	0
339	20240110	132500	21255930	18480	18480	18480	18480	0
340	20240110	132400	21255930	18480	18480	18480	18480	0
341	20240110	132300	21255930	18480	18480	18480	18480	0
342	20240110	132200	21255930	18480	18480	18480	18480	0
343	20240110	132100	21255930	18480	18480	18480	18480	0
344	20240110	132000	21255930	18480	18480	18480	18480	0
345	20240110	131900	21255930	18480	18480	18500	18480	85
346	20240110	131800	19684430	18480	18480	18480	18480	0
347	20240110	131700	19684430	18480	18480	18480	18480	0
348	20240110	131600	19684430	18480	18480	18480	18480	0
349	20240110	131500	19684430	18480	18480	18480	18480	0
350	20240110	131400	19684430	18480	18480	18480	18480	0
351	20240110	131300	19684430	18480	18480	18480	18480	2
352	20240110	131200	19647470	18400	18400	18400	18400	0
353	20240110	131100	19647470	18400	18400	18400	18400	0
354	20240110	131000	19647470	18400	18400	18400	18400	0
355	20240110	130900	19647470	18400	18400	18400	18400	0
356	20240110	130800	19647470	18400	18400	18400	18400	0
357	20240110	130700	19647470	18400	18400	18400	18400	0
358	20240110	130600	19647470	18400	18400	18400	18400	0
359	20240110	130500	19647470	18400	18400	18400	18400	0
360	20240110	130400	19647470	18400	18400	18400	18400	0
361	20240110	130300	19647470	18400	18400	18400	18400	0
362	20240110	130200	19647470	18400	18400	18400	18400	5
363	20240110	130100	19555470	18400	18400	18400	18400	8
364	20240110	130000	19408270	18420	18420	18420	18420	0
365	20240110	125900	19408270	18420	18420	18420	18420	0
366	20240110	125800	19408270	18420	18420	18420	18420	0
367	20240110	125700	19408270	18420	18420	18420	18420	0
368	20240110	125600	19408270	18420	18420	18420	18420	0
369	20240110	125500	19408270	18420	18420	18420	18420	1
370	20240110	125400	19389850	18480	18480	18480	18480	0
371	20240110	125300	19389850	18480	18480	18480	18480	0
372	20240110	125200	19389850	18480	18480	18480	18480	0
373	20240110	125100	19389850	18480	18480	18480	18480	0
374	20240110	125000	19389850	18480	18480	18480	18480	0
375	20240110	124900	19389850	18480	18480	18480	18480	0
376	20240110	124800	19389850	18480	18480	18480	18480	0
377	20240110	124700	19389850	18480	18480	18480	18480	0
378	20240110	124600	19389850	18480	18480	18480	18480	0
379	20240110	124500	19389850	18480	18480	18480	18480	0
380	20240110	124400	19389850	18480	18480	18480	18480	0
381	20240110	124300	19389850	18480	18480	18480	18480	0
382	20240110	124200	19389850	18480	18480	18480	18480	0
383	20240110	124100	19389850	18480	18480	18480	18480	0
384	20240110	124000	19389850	18480	18480	18480	18480	0
385	20240110	123900	19389850	18480	18480	18480	18480	0
386	20240110	123800	19389850	18480	18480	18480	18480	0
387	20240110	123700	19389850	18480	18480	18480	18480	0
388	20240110	123600	19389850	18480	18480	18480	18480	0
389	20240110	123500	19389850	18480	18480	18480	18480	0
390	20240110	123400	19389850	18480	18480	18480	18480	0
391	20240110	123300	19389850	18480	18480	18480	18480	0
392	20240110	123200	19389850	18480	18480	18480	18480	0
393	20240110	123100	19389850	18480	18480	18480	18480	0
394	20240110	123000	19389850	18480	18480	18480	18480	0
395	20240110	122900	19389850	18480	18480	18480	18480	0
396	20240110	122800	19389850	18480	18480	18480	18480	0
397	20240110	122700	19389850	18480	18480	18480	18480	1
398	20240110	122600	19371370	18460	18460	18460	18460	0
399	20240110	122500	19371370	18460	18460	18460	18460	0
400	20240110	122400	19371370	18460	18460	18460	18460	0
401	20240110	122300	19371370	18460	18460	18460	18460	0
402	20240110	122200	19371370	18460	18460	18460	18460	0
403	20240110	122100	19371370	18460	18460	18460	18460	0
404	20240110	122000	19371370	18460	18460	18460	18460	0
405	20240110	121900	19371370	18460	18460	18460	18460	0
406	20240110	121800	19371370	18460	18460	18460	18460	0
407	20240110	121700	19371370	18460	18460	18460	18460	0
408	20240110	121600	19371370	18460	18460	18460	18460	0
409	20240110	121500	19371370	18460	18460	18460	18460	0
410	20240110	121400	19371370	18460	18460	18460	18460	0
411	20240110	121300	19371370	18460	18470	18470	18460	2
412	20240110	121200	19334440	18480	18480	18480	18480	0
413	20240110	121100	19334440	18480	18480	18480	18480	0
414	20240110	121000	19334440	18480	18480	18480	18480	0
415	20240110	120900	19334440	18480	18480	18480	18480	1
416	20240110	120800	19315960	18480	18460	18480	18460	20
417	20240110	120700	18946640	18460	18460	18460	18460	0
418	20240110	120600	18946640	18460	18460	18460	18460	0
419	20240110	120500	18946640	18460	18460	18460	18460	0
420	20240110	120400	18946640	18460	18460	18460	18460	0
421	20240110	120300	18946640	18460	18460	18460	18460	0
422	20240110	120200	18946640	18460	18460	18460	18460	0
423	20240110	120100	18946640	18460	18460	18460	18460	0
424	20240110	120000	18946640	18460	18380	18460	18380	59
425	20240110	115900	17860000	18370	18370	18370	18370	0
426	20240110	115800	17860000	18370	18370	18370	18370	0
427	20240110	115700	17860000	18370	18370	18370	18370	0
428	20240110	115600	17860000	18370	18370	18370	18370	70
429	20240110	115500	16574100	18370	18370	18370	18370	0
430	20240110	115400	16574100	18370	18370	18370	18370	0
431	20240110	115300	16574100	18370	18370	18370	18370	0
432	20240110	115200	16574100	18370	18370	18370	18370	0
433	20240110	115100	16574100	18370	18370	18370	18370	0
434	20240110	115000	16574100	18370	18370	18370	18370	0
435	20240110	114900	16574100	18370	18370	18370	18370	0
436	20240110	114800	16574100	18370	18370	18370	18370	0
437	20240110	114700	16574100	18370	18370	18370	18370	0
438	20240110	114600	16574100	18370	18370	18370	18370	2
439	20240110	114500	16537360	18370	18370	18370	18370	0
440	20240110	114400	16537360	18370	18370	18370	18370	0
441	20240110	114300	16537360	18370	18370	18370	18370	0
442	20240110	114200	16537360	18370	18370	18370	18370	0
443	20240110	114100	16537360	18370	18370	18370	18370	0
444	20240110	114000	16537360	18370	18370	18370	18370	0
445	20240110	113900	16537360	18370	18370	18370	18370	0
446	20240110	113800	16537360	18370	18370	18370	18370	0
447	20240110	113700	16537360	18370	18370	18370	18370	0
448	20240110	113600	16537360	18370	18370	18370	18370	0
449	20240110	113500	16537360	18370	18370	18370	18370	0
450	20240110	113400	16537360	18370	18370	18370	18370	0
451	20240110	113300	16537360	18370	18370	18370	18370	0
452	20240110	113200	16537360	18370	18370	18370	18370	0
453	20240110	113100	16537360	18370	18370	18370	18370	23
454	20240110	113000	16114850	18370	18370	18370	18370	0
455	20240110	112900	16114850	18370	18370	18370	18370	0
456	20240110	112800	16114850	18370	18370	18370	18370	0
457	20240110	112700	16114850	18370	18370	18370	18370	0
458	20240110	112600	16114850	18370	18370	18370	18370	0
459	20240110	112500	16114850	18370	18370	18370	18370	0
460	20240110	112400	16114850	18370	18360	18370	18360	2
461	20240110	112300	16078120	18360	18360	18360	18360	0
462	20240110	112200	16078120	18360	18360	18360	18360	0
463	20240110	112100	16078120	18360	18360	18360	18360	0
464	20240110	112000	16078120	18360	18360	18360	18360	0
465	20240110	111900	16078120	18360	18360	18360	18360	11
466	20240110	111800	15876160	18350	18350	18350	18350	2
467	20240110	111700	15839460	18350	18350	18350	18350	0
468	20240110	111600	15839460	18350	18350	18350	18350	0
469	20240110	111500	15839460	18350	18350	18350	18350	0
470	20240110	111400	15839460	18350	18350	18350	18350	0
471	20240110	111300	15839460	18350	18350	18350	18350	0
472	20240110	111200	15839460	18350	18350	18350	18350	0
473	20240110	111100	15839460	18350	18350	18350	18350	27
474	20240110	111000	15344010	18350	18350	18350	18350	0
475	20240110	110900	15344010	18350	18350	18350	18350	0
476	20240110	110800	15344010	18350	18350	18350	18350	0
477	20240110	110700	15344010	18350	18350	18350	18350	0
478	20240110	110600	15344010	18350	18350	18350	18350	0
479	20240110	110500	15344010	18350	18350	18350	18350	54
480	20240110	110400	14353110	18350	18350	18350	18350	54
481	20240110	110300	13362210	18350	18350	18350	18350	1
482	20240110	110200	13343860	18350	18350	18350	18350	0
483	20240110	110100	13343860	18350	18350	18350	18350	3
484	20240110	110000	13288810	18360	18360	18360	18360	0
485	20240110	105900	13288810	18360	18360	18360	18360	0
486	20240110	105800	13288810	18360	18360	18360	18360	0
487	20240110	105700	13288810	18360	18360	18360	18360	5
488	20240110	105600	13197010	18360	18360	18360	18360	0
489	20240110	105500	13197010	18360	18360	18360	18360	0
490	20240110	105400	13197010	18360	18360	18360	18360	0
491	20240110	105300	13197010	18360	18360	18360	18360	0
492	20240110	105200	13197010	18360	18360	18360	18360	0
493	20240110	105100	13197010	18360	18360	18360	18360	10
494	20240110	105000	13013410	18330	18330	18330	18330	0
495	20240110	104900	13013410	18330	18330	18330	18330	0
496	20240110	104800	13013410	18330	18330	18330	18330	0
497	20240110	104700	13013410	18330	18330	18330	18330	0
498	20240110	104600	13013410	18330	18330	18330	18330	0
499	20240110	104500	13013410	18330	18330	18330	18330	45
500	20240110	104400	12188560	18320	18320	18320	18320	0
501	20240110	104300	12188560	18320	18320	18320	18320	0
502	20240110	104200	12188560	18320	18320	18320	18320	64
503	20240110	104100	11016080	18330	18330	18330	18330	0
504	20240110	104000	11016080	18330	18330	18330	18330	0
505	20240110	103900	11016080	18330	18330	18330	18330	19
506	20240110	103800	10667810	18340	18340	18340	18340	0
507	20240110	103700	10667810	18340	18340	18340	18340	0
508	20240110	103600	10667810	18340	18340	18340	18340	0
509	20240110	103500	10667810	18340	18340	18340	18340	0
510	20240110	103400	10667810	18340	18340	18340	18340	13
511	20240110	103300	10429390	18350	18350	18350	18350	2
512	20240110	103200	10392690	18350	18350	18350	18350	27
513	20240110	103100	9897240	18350	18350	18350	18350	0
514	20240110	103000	9897240	18350	18350	18350	18350	0
515	20240110	102900	9897240	18350	18350	18350	18350	0
516	20240110	102800	9897240	18350	18350	18350	18350	5
517	20240110	102700	9805490	18350	18350	18350	18350	0
518	20240110	102600	9805490	18350	18350	18350	18350	0
519	20240110	102500	9805490	18350	18350	18350	18350	0
520	20240110	102400	9805490	18350	18350	18350	18350	0
521	20240110	102300	9805490	18350	18350	18350	18350	0
522	20240110	102200	9805490	18350	18350	18350	18350	0
523	20240110	102100	9805490	18350	18350	18350	18350	0
524	20240110	102000	9805490	18350	18350	18350	18350	0
525	20240110	101900	9805490	18350	18350	18350	18350	0
526	20240110	101800	9805490	18350	18350	18350	18350	0
527	20240110	101700	9805490	18350	18350	18350	18350	0
528	20240110	101600	9805490	18350	18350	18350	18350	3
529	20240110	101500	9750440	18340	18340	18340	18340	0
530	20240110	101400	9750440	18340	18340	18340	18340	0
531	20240110	101300	9750440	18340	18340	18340	18340	0
532	20240110	101200	9750440	18340	18340	18340	18340	13
533	20240110	101100	9512020	18340	18340	18340	18340	1
534	20240110	101000	9493680	18340	18340	18340	18340	2
535	20240110	100900	9457000	18340	18340	18340	18340	5
536	20240110	100800	9365300	18310	18310	18310	18310	0
537	20240110	100700	9365300	18310	18310	18310	18310	0
538	20240110	100600	9365300	18310	18310	18310	18310	0
539	20240110	100500	9365300	18310	18310	18310	18310	0
540	20240110	100400	9365300	18310	18310	18310	18310	0
541	20240110	100300	9365300	18310	18310	18310	18310	0
542	20240110	100200	9365300	18310	18310	18310	18310	0
543	20240110	100100	9365300	18310	18320	18320	18310	18
544	20240110	100000	9035600	18360	18360	18360	18360	1
545	20240110	095900	9017240	18360	18360	18360	18360	0
546	20240110	095800	9017240	18360	18360	18360	18360	0
547	20240110	095700	9017240	18360	18360	18360	18360	0
548	20240110	095600	9017240	18360	18360	18360	18360	0
549	20240110	095500	9017240	18360	18360	18360	18360	0
550	20240110	095400	9017240	18360	18360	18360	18360	0
551	20240110	095300	9017240	18360	18360	18360	18360	0
552	20240110	095200	9017240	18360	18360	18360	18360	2
553	20240110	095100	8980520	18360	18360	18360	18360	0
554	20240110	095000	8980520	18360	18360	18360	18360	0
555	20240110	094900	8980520	18360	18360	18360	18360	0
556	20240110	094800	8980520	18360	18360	18360	18360	0
557	20240110	094700	8980520	18360	18360	18360	18360	0
558	20240110	094600	8980520	18360	18350	18360	18350	6
559	20240110	094500	8870410	18270	18270	18270	18270	0
560	20240110	094400	8870410	18270	18270	18270	18270	0
561	20240110	094300	8870410	18270	18270	18270	18270	0
562	20240110	094200	8870410	18270	18270	18270	18270	0
563	20240110	094100	8870410	18270	18270	18270	18270	0
564	20240110	094000	8870410	18270	18270	18270	18270	0
565	20240110	093900	8870410	18270	18270	18270	18270	5
566	20240110	093800	8779060	18260	18260	18260	18260	10
567	20240110	093700	8596460	18260	18260	18260	18260	0
568	20240110	093600	8596460	18260	18260	18260	18260	13
569	20240110	093500	8359080	18360	18360	18360	18360	0
570	20240110	093400	8359080	18360	18360	18360	18360	0
571	20240110	093300	8359080	18360	18360	18360	18360	0
572	20240110	093200	8359080	18360	18360	18360	18360	0
573	20240110	093100	8359080	18360	18360	18360	18360	0
574	20240110	093000	8359080	18360	18360	18360	18360	1
575	20240110	092900	8340720	18300	18320	18320	18300	220
576	20240110	092800	4310920	18350	18350	18350	18350	0
577	20240110	092700	4310920	18350	18360	18360	18350	28
578	20240110	092600	3796960	18380	18380	18380	18380	1
579	20240110	092500	3778580	18380	18380	18380	18380	0
580	20240110	092400	3778580	18380	18380	18380	18380	1
581	20240110	092300	3760200	18370	18370	18370	18370	0
582	20240110	092200	3760200	18370	18370	18370	18370	24
583	20240110	092100	3319320	18370	18370	18370	18370	0
584	20240110	092000	3319320	18370	18370	18370	18370	0
585	20240110	091900	3319320	18370	18370	18370	18370	30
586	20240110	091800	2768220	18370	18370	18370	18370	5
587	20240110	091700	2676370	18370	18370	18370	18370	0
588	20240110	091600	2676370	18370	18370	18370	18370	0
589	20240110	091500	2676370	18370	18370	18370	18370	0
590	20240110	091400	2676370	18370	18370	18370	18370	0
591	20240110	091300	2676370	18370	18370	18370	18370	0
592	20240110	091200	2676370	18370	18370	18370	18370	14
593	20240110	091100	2419190	18370	18370	18370	18370	2
594	20240110	091000	2382450	18470	18470	18470	18470	0
595	20240110	090900	2382450	18470	18470	18470	18470	0
596	20240110	090800	2382450	18470	18470	18470	18470	1
597	20240110	090700	2363980	18500	18500	18500	18500	0
598	20240110	090600	2363980	18500	18500	18500	18500	0
599	20240110	090500	2363980	18500	18500	18500	18500	0
600	20240110	090400	2363980	18500	18500	18500	18500	0
601	20240110	090300	2363980	18500	18500	18500	18500	0
602	20240110	090200	2363980	18500	18500	18500	18500	0
603	20240110	090100	2363980	18500	18500	18500	18500	0
604	20240110	090000	2363980	18500	18500	18500	18390	128