KissMeData/016250/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	190200	90948430	18830	18830	18830	18830	69
3	20240111	190100	90948430	18830	18830	18830	18830	0
4	20240111	190000	90948430	18830	18830	18830	18830	0
5	20240111	185900	90948430	18830	18830	18830	18830	0
6	20240111	185800	90948430	18830	18830	18830	18830	0
7	20240111	185700	90948430	18830	18830	18830	18830	0
8	20240111	185600	90948430	18830	18830	18830	18830	0
9	20240111	185500	90948430	18830	18830	18830	18830	0
10	20240111	185400	90948430	18830	18830	18830	18830	0
11	20240111	185300	90948430	18830	18830	18830	18830	0
12	20240111	185200	90948430	18830	18830	18830	18830	0
13	20240111	185100	90948430	18830	18830	18830	18830	0
14	20240111	185000	90948430	18830	18830	18830	18830	0
15	20240111	184900	90948430	18830	18830	18830	18830	0
16	20240111	184800	90948430	18830	18830	18830	18830	0
17	20240111	184700	90948430	18830	18830	18830	18830	0
18	20240111	184600	90948430	18830	18830	18830	18830	0
19	20240111	184500	90948430	18830	18830	18830	18830	0
20	20240111	184400	90948430	18830	18830	18830	18830	0
21	20240111	184300	90948430	18830	18830	18830	18830	0
22	20240111	184200	90948430	18830	18830	18830	18830	0
23	20240111	184100	90948430	18830	18830	18830	18830	0
24	20240111	184000	90948430	18830	18830	18830	18830	0
25	20240111	183900	90948430	18830	18830	18830	18830	0
26	20240111	183800	90948430	18830	18830	18830	18830	0
27	20240111	183700	90948430	18830	18830	18830	18830	0
28	20240111	183600	90948430	18830	18830	18830	18830	0
29	20240111	183500	90948430	18830	18830	18830	18830	0
30	20240111	183400	90948430	18830	18830	18830	18830	0
31	20240111	183300	90948430	18830	18830	18830	18830	0
32	20240111	183200	90948430	18830	18830	18830	18830	69
33	20240111	183100	90948430	18830	18830	18830	18830	0
34	20240111	183000	90948430	18830	18830	18830	18830	0
35	20240111	182900	90948430	18830	18830	18830	18830	0
36	20240111	182800	90948430	18830	18830	18830	18830	0
37	20240111	182700	90948430	18830	18830	18830	18830	0
38	20240111	182600	90948430	18830	18830	18830	18830	0
39	20240111	182500	90948430	18830	18830	18830	18830	0
40	20240111	182400	90948430	18830	18830	18830	18830	0
41	20240111	182300	90948430	18830	18830	18830	18830	0
42	20240111	182200	90948430	18830	18830	18830	18830	0
43	20240111	182100	90948430	18830	18830	18830	18830	0
44	20240111	182000	90948430	18830	18830	18830	18830	0
45	20240111	181900	90948430	18830	18830	18830	18830	0
46	20240111	181800	90948430	18830	18830	18830	18830	0
47	20240111	181700	90948430	18830	18830	18830	18830	0
48	20240111	181600	90948430	18830	18830	18830	18830	0
49	20240111	181500	90948430	18830	18830	18830	18830	0
50	20240111	181400	90948430	18830	18830	18830	18830	0
51	20240111	181300	90948430	18830	18830	18830	18830	0
52	20240111	181200	90948430	18830	18830	18830	18830	0
53	20240111	181100	90948430	18830	18830	18830	18830	0
54	20240111	181000	90948430	18830	18830	18830	18830	0
55	20240111	180900	90948430	18830	18830	18830	18830	0
56	20240111	180800	90948430	18830	18830	18830	18830	0
57	20240111	180700	90948430	18830	18830	18830	18830	0
58	20240111	180600	90948430	18830	18830	18830	18830	0
59	20240111	180500	90948430	18830	18830	18830	18830	0
60	20240111	180400	90948430	18830	18830	18830	18830	0
61	20240111	180300	90948430	18830	18830	18830	18830	0
62	20240111	180200	90948430	18830	18830	18830	18830	69
63	20240111	180100	90948430	18830	18830	18830	18830	0
64	20240111	180000	90948430	18830	18830	18830	18830	0
65	20240111	175900	90948430	18830	18830	18830	18830	0
66	20240111	175800	90948430	18830	18830	18830	18830	0
67	20240111	175700	90948430	18830	18830	18830	18830	0
68	20240111	175600	90948430	18830	18830	18830	18830	0
69	20240111	175500	90948430	18830	18830	18830	18830	0
70	20240111	175400	90948430	18830	18830	18830	18830	0
71	20240111	175300	90948430	18830	18830	18830	18830	0
72	20240111	175200	90948430	18830	18830	18830	18830	0
73	20240111	175100	90948430	18830	18830	18830	18830	0
74	20240111	175000	90948430	18830	18830	18830	18830	0
75	20240111	174900	90948430	18830	18830	18830	18830	0
76	20240111	174800	90948430	18830	18830	18830	18830	0
77	20240111	174700	90948430	18830	18830	18830	18830	0
78	20240111	174600	90948430	18830	18830	18830	18830	0
79	20240111	174500	90948430	18830	18830	18830	18830	0
80	20240111	174400	90948430	18830	18830	18830	18830	0
81	20240111	174300	90948430	18830	18830	18830	18830	0
82	20240111	174200	90948430	18830	18830	18830	18830	0
83	20240111	174100	90948430	18830	18830	18830	18830	0
84	20240111	174000	90948430	18830	18830	18830	18830	0
85	20240111	173900	90948430	18830	18830	18830	18830	0
86	20240111	173800	90948430	18830	18830	18830	18830	0
87	20240111	173700	90948430	18830	18830	18830	18830	0
88	20240111	173600	90948430	18830	18830	18830	18830	0
89	20240111	173500	90948430	18830	18830	18830	18830	0
90	20240111	173400	90948430	18830	18830	18830	18830	0
91	20240111	173300	90948430	18830	18830	18830	18830	0
92	20240111	173200	90948430	18830	18830	18830	18830	69
93	20240111	173100	90948430	18830	18830	18830	18830	0
94	20240111	173000	90948430	18830	18830	18830	18830	0
95	20240111	172900	90948430	18830	18830	18830	18830	0
96	20240111	172800	90948430	18830	18830	18830	18830	0
97	20240111	172700	90948430	18830	18830	18830	18830	0
98	20240111	172600	90948430	18830	18830	18830	18830	0
99	20240111	172500	90948430	18830	18830	18830	18830	0
100	20240111	172400	90948430	18830	18830	18830	18830	0
101	20240111	172300	90948430	18830	18830	18830	18830	0
102	20240111	172200	90948430	18830	18830	18830	18830	0
103	20240111	172100	90948430	18830	18830	18830	18830	0
104	20240111	172000	90948430	18830	18830	18830	18830	0
105	20240111	171900	90948430	18830	18830	18830	18830	0
106	20240111	171800	90948430	18830	18830	18830	18830	0
107	20240111	171700	90948430	18830	18830	18830	18830	0
108	20240111	171600	90948430	18830	18830	18830	18830	0
109	20240111	171500	90948430	18830	18830	18830	18830	0
110	20240111	171400	90948430	18830	18830	18830	18830	0
111	20240111	171300	90948430	18830	18830	18830	18830	0
112	20240111	171200	90948430	18830	18830	18830	18830	0
113	20240111	171100	90948430	18830	18830	18830	18830	0
114	20240111	171000	90948430	18830	18830	18830	18830	0
115	20240111	170900	90948430	18830	18830	18830	18830	0
116	20240111	170800	90948430	18830	18830	18830	18830	0
117	20240111	170700	90948430	18830	18830	18830	18830	0
118	20240111	170600	90948430	18830	18830	18830	18830	0
119	20240111	170500	90948430	18830	18830	18830	18830	0
120	20240111	170400	90948430	18830	18830	18830	18830	0
121	20240111	170300	90948430	18830	18830	18830	18830	0
122	20240111	170200	90948430	18830	18830	18830	18830	69
123	20240111	170100	90948430	18830	18830	18830	18830	0
124	20240111	170000	90948430	18830	18830	18830	18830	0
125	20240111	165900	90948430	18830	18830	18830	18830	0
126	20240111	165800	90948430	18830	18830	18830	18830	0
127	20240111	165700	90948430	18830	18830	18830	18830	0
128	20240111	165600	90948430	18830	18830	18830	18830	0
129	20240111	165500	90948430	18830	18830	18830	18830	0
130	20240111	165400	90948430	18830	18830	18830	18830	0
131	20240111	165300	90948430	18830	18830	18830	18830	0
132	20240111	165200	90948430	18830	18830	18830	18830	0
133	20240111	165100	90948430	18830	18830	18830	18830	0
134	20240111	165000	90948430	18830	18830	18830	18830	0
135	20240111	164900	90948430	18830	18830	18830	18830	0
136	20240111	164800	90948430	18830	18830	18830	18830	0
137	20240111	164700	90948430	18830	18830	18830	18830	0
138	20240111	164600	90948430	18830	18830	18830	18830	0
139	20240111	164500	90948430	18830	18830	18830	18830	0
140	20240111	164400	90948430	18830	18830	18830	18830	0
141	20240111	164300	90948430	18830	18830	18830	18830	0
142	20240111	164200	90948430	18830	18830	18830	18830	0
143	20240111	164100	90948430	18830	18830	18830	18830	0
144	20240111	164000	90948430	18830	18830	18830	18830	0
145	20240111	163900	90948430	18830	18830	18830	18830	0
146	20240111	163800	90948430	18830	18830	18830	18830	0
147	20240111	163700	90948430	18830	18830	18830	18830	0
148	20240111	163600	90948430	18830	18830	18830	18830	0
149	20240111	163500	90948430	18830	18830	18830	18830	0
150	20240111	163400	90948430	18830	18830	18830	18830	0
151	20240111	163300	90948430	18830	18830	18830	18830	0
152	20240111	163200	90948430	18830	18830	18830	18830	69
153	20240111	163100	90948430	18830	18830	18830	18830	0
154	20240111	163000	90948430	18830	18830	18830	18830	0
155	20240111	162900	90948430	18830	18830	18830	18830	0
156	20240111	162800	90948430	18830	18830	18830	18830	0
157	20240111	162700	90948430	18830	18830	18830	18830	0
158	20240111	162600	90948430	18830	18830	18830	18830	0
159	20240111	162500	90948430	18830	18830	18830	18830	0
160	20240111	162400	90948430	18830	18830	18830	18830	0
161	20240111	162300	90948430	18830	18830	18830	18830	0
162	20240111	162200	90948430	18830	18830	18830	18830	0
163	20240111	162100	90948430	18830	18830	18830	18830	0
164	20240111	162000	90948430	18830	18830	18830	18830	0
165	20240111	161900	90948430	18830	18830	18830	18830	0
166	20240111	161800	90948430	18830	18830	18830	18830	0
167	20240111	161700	90948430	18830	18830	18830	18830	0
168	20240111	161600	90948430	18830	18830	18830	18830	0
169	20240111	161500	90948430	18830	18830	18830	18830	0
170	20240111	161400	90948430	18830	18830	18830	18830	0
171	20240111	161300	90948430	18830	18830	18830	18830	0
172	20240111	161200	90948430	18830	18830	18830	18830	0
173	20240111	161100	90948430	18830	18830	18830	18830	0
174	20240111	161000	90948430	18830	18830	18830	18830	0
175	20240111	160900	90948430	18830	18830	18830	18830	0
176	20240111	160800	90948430	18830	18830	18830	18830	0
177	20240111	160700	90948430	18830	18830	18830	18830	0
178	20240111	160600	90948430	18830	18830	18830	18830	0
179	20240111	160500	90948430	18830	18830	18830	18830	0
180	20240111	160400	90948430	18830	18830	18830	18830	0
181	20240111	160300	90948430	18830	18830	18830	18830	0
182	20240111	160200	90948430	18830	18830	18830	18830	69
183	20240111	160100	90948430	18830	18830	18830	18830	0
184	20240111	160000	90948430	18830	18830	18830	18830	0
185	20240111	155900	90948430	18830	18830	18830	18830	0
186	20240111	155800	90948430	18830	18830	18830	18830	0
187	20240111	155700	90948430	18830	18830	18830	18830	0
188	20240111	155600	90948430	18830	18830	18830	18830	0
189	20240111	155500	90948430	18830	18830	18830	18830	0
190	20240111	155400	90948430	18830	18830	18830	18830	0
191	20240111	155300	90948430	18830	18830	18830	18830	0
192	20240111	155200	90948430	18830	18830	18830	18830	0
193	20240111	155100	90948430	18830	18830	18830	18830	0
194	20240111	155000	90948430	18830	18830	18830	18830	0
195	20240111	154900	90948430	18830	18830	18830	18830	0
196	20240111	154800	90948430	18830	18830	18830	18830	0
197	20240111	154700	90948430	18830	18830	18830	18830	0
198	20240111	154600	90948430	18830	18830	18830	18830	0
199	20240111	154500	90948430	18830	18830	18830	18830	0
200	20240111	154400	90948430	18830	18830	18830	18830	0
201	20240111	154300	90948430	18830	18830	18830	18830	0
202	20240111	154200	90948430	18830	18830	18830	18830	0
203	20240111	154100	90948430	18830	18830	18830	18830	0
204	20240111	154000	90948430	18830	18830	18830	18830	0
205	20240111	153900	90948430	18830	18830	18830	18830	0
206	20240111	153800	90948430	18830	18830	18830	18830	0
207	20240111	153700	90948430	18830	18830	18830	18830	0
208	20240111	153600	90948430	18830	18830	18830	18830	0
209	20240111	153500	90948430	18830	18830	18830	18830	0
210	20240111	153400	90948430	18830	18830	18830	18830	0
211	20240111	153300	90948430	18830	18830	18830	18830	0
212	20240111	153200	90948430	18830	18830	18830	18830	69
213	20240111	153100	90948430	18830	18830	18830	18830	0
214	20240111	153000	90948430	18830	18830	18830	18830	69
215	20240111	152900	89649160	18800	18800	18800	18800	0
216	20240111	152800	89649160	18800	18800	18800	18800	0
217	20240111	152700	89649160	18800	18800	18800	18800	0
218	20240111	152600	89649160	18800	18800	18800	18800	0
219	20240111	152500	89649160	18800	18800	18800	18800	0
220	20240111	152400	89649160	18800	18800	18800	18800	0
221	20240111	152300	89649160	18800	18800	18800	18800	0
222	20240111	152200	89649160	18800	18800	18800	18800	0
223	20240111	152100	89649160	18800	18800	18800	18800	0
224	20240111	152000	89649160	18800	18800	18800	18800	0
225	20240111	151900	89649160	18800	18810	18810	18710	260
226	20240111	151800	84779580	18770	18770	18770	18770	1
227	20240111	151700	84760810	18770	18800	18800	18770	174
228	20240111	151600	81492420	18810	18810	18810	18810	0
229	20240111	151500	81492420	18810	18810	18810	18810	21
230	20240111	151400	81097410	18880	18880	18880	18880	0
231	20240111	151300	81097410	18880	18880	18880	18880	0
232	20240111	151200	81097410	18880	18880	18880	18880	0
233	20240111	151100	81097410	18880	18880	18880	18880	0
234	20240111	151000	81097410	18880	18880	18880	18880	3
235	20240111	150900	81040770	18880	18830	18880	18810	83
236	20240111	150800	79478280	18830	18830	18830	18830	3
237	20240111	150700	79421790	18830	18870	18870	18830	97
238	20240111	150600	77593770	18880	18880	18880	18880	1
239	20240111	150500	77574890	18880	18880	18880	18880	0
240	20240111	150400	77574890	18880	18880	18880	18880	3
241	20240111	150300	77518250	18870	18870	18870	18870	0
242	20240111	150200	77518250	18870	18870	18870	18870	0
243	20240111	150100	77518250	18870	18870	18870	18870	0
244	20240111	150000	77518250	18870	18870	18870	18870	1
245	20240111	145900	77499380	18870	18870	18870	18870	0
246	20240111	145800	77499380	18870	18870	18870	18870	0
247	20240111	145700	77499380	18870	18890	18890	18870	74
248	20240111	145600	76102440	18890	18890	18890	18890	0
249	20240111	145500	76102440	18890	18890	18890	18890	0
250	20240111	145400	76102440	18890	18890	18890	18890	2
251	20240111	145300	76064660	18890	18890	18890	18890	2
252	20240111	145200	76026880	18890	18890	18890	18890	0
253	20240111	145100	76026880	18890	18890	18890	18890	0
254	20240111	145000	76026880	18890	18890	18890	18890	0
255	20240111	144900	76026880	18890	18890	18890	18890	0
256	20240111	144800	76026880	18890	18890	18890	18890	2
257	20240111	144700	75989100	18890	18890	18890	18890	6
258	20240111	144600	75875760	18880	18880	18880	18880	0
259	20240111	144500	75875760	18880	18880	18880	18880	0
260	20240111	144400	75875760	18880	18880	18880	18880	29
261	20240111	144300	75328240	18880	18880	18880	18880	0
262	20240111	144200	75328240	18880	18900	18900	18880	52
263	20240111	144100	74346060	18910	18910	18910	18910	0
264	20240111	144000	74346060	18910	18910	18910	18910	0
265	20240111	143900	74346060	18910	18910	18910	18910	0
266	20240111	143800	74346060	18910	18910	18910	18910	0
267	20240111	143700	74346060	18910	18910	18910	18910	0
268	20240111	143600	74346060	18910	18910	18910	18910	0
269	20240111	143500	74346060	18910	18910	18910	18910	0
270	20240111	143400	74346060	18910	18910	18910	18910	0
271	20240111	143300	74346060	18910	18910	18910	18910	0
272	20240111	143200	74346060	18910	18910	18910	18910	0
273	20240111	143100	74346060	18910	18910	18910	18910	0
274	20240111	143000	74346060	18910	18910	18910	18910	0
275	20240111	142900	74346060	18910	18910	18910	18910	0
276	20240111	142800	74346060	18910	18910	18910	18910	0
277	20240111	142700	74346060	18910	18910	18910	18910	0
278	20240111	142600	74346060	18910	18910	18910	18910	0
279	20240111	142500	74346060	18910	18910	18910	18910	0
280	20240111	142400	74346060	18910	18910	18910	18910	0
281	20240111	142300	74346060	18910	18910	18910	18910	0
282	20240111	142200	74346060	18910	18910	18910	18910	0
283	20240111	142100	74346060	18910	18910	18910	18910	0
284	20240111	142000	74346060	18910	18910	18910	18910	0
285	20240111	141900	74346060	18910	18910	18910	18910	0
286	20240111	141800	74346060	18910	18910	18910	18910	0
287	20240111	141700	74346060	18910	18910	18910	18910	0
288	20240111	141600	74346060	18910	18910	18910	18910	0
289	20240111	141500	74346060	18910	18910	18910	18910	0
290	20240111	141400	74346060	18910	18910	18910	18910	0
291	20240111	141300	74346060	18910	18910	18910	18910	0
292	20240111	141200	74346060	18910	18910	18910	18910	0
293	20240111	141100	74346060	18910	18910	18910	18910	0
294	20240111	141000	74346060	18910	18910	18910	18910	0
295	20240111	140900	74346060	18910	18910	18910	18910	0
296	20240111	140800	74346060	18910	18910	18910	18910	0
297	20240111	140700	74346060	18910	18910	18910	18910	0
298	20240111	140600	74346060	18910	18910	18910	18910	0
299	20240111	140500	74346060	18910	18910	18910	18910	0
300	20240111	140400	74346060	18910	18910	18910	18910	0
301	20240111	140300	74346060	18910	18910	18910	18910	0
302	20240111	140200	74346060	18910	18910	18910	18910	0
303	20240111	140100	74346060	18910	18910	18910	18910	0
304	20240111	140000	74346060	18910	18910	18910	18910	0
305	20240111	135900	74346060	18910	18910	18910	18910	0
306	20240111	135800	74346060	18910	18910	18910	18910	0
307	20240111	135700	74346060	18910	18910	18910	18910	1
308	20240111	135600	74327150	18900	18900	18900	18900	0
309	20240111	135500	74327150	18900	18900	18900	18900	1
310	20240111	135400	74308250	18900	18900	18900	18900	0
311	20240111	135300	74308250	18900	18900	18900	18900	0
312	20240111	135200	74308250	18900	18900	18900	18900	0
313	20240111	135100	74308250	18900	18900	18900	18900	0
314	20240111	135000	74308250	18900	18900	18900	18900	0
315	20240111	134900	74308250	18900	18900	18900	18900	0
316	20240111	134800	74308250	18900	18900	18900	18900	0
317	20240111	134700	74308250	18900	18900	18900	18900	0
318	20240111	134600	74308250	18900	18900	18900	18900	200
319	20240111	134500	70528250	18910	18910	18910	18910	200
320	20240111	134400	66746250	18910	18910	18910	18910	0
321	20240111	134300	66746250	18910	18910	18910	18910	0
322	20240111	134200	66746250	18910	18910	18910	18910	0
323	20240111	134100	66746250	18910	18910	18910	18910	0
324	20240111	134000	66746250	18910	18910	18910	18910	0
325	20240111	133900	66746250	18910	18910	18910	18910	0
326	20240111	133800	66746250	18910	18910	18910	18910	0
327	20240111	133700	66746250	18910	18910	18910	18910	0
328	20240111	133600	66746250	18910	18910	18910	18910	0
329	20240111	133500	66746250	18910	18910	18910	18910	0
330	20240111	133400	66746250	18910	18910	18910	18910	0
331	20240111	133300	66746250	18910	18910	18910	18910	0
332	20240111	133200	66746250	18910	18910	18910	18910	0
333	20240111	133100	66746250	18910	18910	18910	18910	0
334	20240111	133000	66746250	18910	18910	18910	18910	0
335	20240111	132900	66746250	18910	18910	18910	18910	0
336	20240111	132800	66746250	18910	18910	18910	18910	0
337	20240111	132700	66746250	18910	18910	18910	18910	0
338	20240111	132600	66746250	18910	18910	18910	18910	0
339	20240111	132500	66746250	18910	18910	18910	18910	0
340	20240111	132400	66746250	18910	18910	18910	18910	0
341	20240111	132300	66746250	18910	18910	18910	18910	0
342	20240111	132200	66746250	18910	18910	18910	18910	0
343	20240111	132100	66746250	18910	18910	18910	18910	0
344	20240111	132000	66746250	18910	18910	18910	18910	0
345	20240111	131900	66746250	18910	18910	18910	18910	0
346	20240111	131800	66746250	18910	18910	18910	18910	0
347	20240111	131700	66746250	18910	18910	18910	18910	0
348	20240111	131600	66746250	18910	18910	18910	18910	0
349	20240111	131500	66746250	18910	18910	18910	18910	1
350	20240111	131400	66727340	18910	18910	18910	18910	0
351	20240111	131300	66727340	18910	18910	18910	18910	0
352	20240111	131200	66727340	18910	18910	18910	18910	0
353	20240111	131100	66727340	18910	18910	18910	18910	0
354	20240111	131000	66727340	18910	18910	18910	18910	0
355	20240111	130900	66727340	18910	18910	18910	18910	0
356	20240111	130800	66727340	18910	18910	18910	18910	40
357	20240111	130700	65970940	18920	18920	18920	18920	0
358	20240111	130600	65970940	18920	18920	18920	18920	240
359	20240111	130500	61430140	18920	18920	18920	18920	0
360	20240111	130400	61430140	18920	18920	18920	18920	0
361	20240111	130300	61430140	18920	18920	18920	18920	0
362	20240111	130200	61430140	18920	18920	18920	18920	2
363	20240111	130100	61392300	18890	18890	18890	18890	0
364	20240111	130000	61392300	18890	18890	18890	18890	0
365	20240111	125900	61392300	18890	18890	18890	18890	0
366	20240111	125800	61392300	18890	18890	18890	18890	0
367	20240111	125700	61392300	18890	18890	18890	18890	0
368	20240111	125600	61392300	18890	18890	18890	18890	0
369	20240111	125500	61392300	18890	18890	18890	18890	0
370	20240111	125400	61392300	18890	18890	18890	18890	0
371	20240111	125300	61392300	18890	18890	18890	18890	0
372	20240111	125200	61392300	18890	18890	18890	18890	0
373	20240111	125100	61392300	18890	18890	18890	18890	0
374	20240111	125000	61392300	18890	18890	18890	18890	0
375	20240111	124900	61392300	18890	18890	18890	18890	10
376	20240111	124800	61203400	18890	18890	18890	18890	0
377	20240111	124700	61203400	18890	18890	18890	18890	0
378	20240111	124600	61203400	18890	18890	18890	18890	0
379	20240111	124500	61203400	18890	18890	18890	18890	0
380	20240111	124400	61203400	18890	18890	18890	18890	2
381	20240111	124300	61165620	18890	18890	18890	18890	0
382	20240111	124200	61165620	18890	18910	18910	18890	58
383	20240111	124100	60069800	18920	18920	18920	18920	6
384	20240111	124000	59956280	18920	18920	18920	18920	0
385	20240111	123900	59956280	18920	18920	18920	18920	0
386	20240111	123800	59956280	18920	18920	18920	18920	0
387	20240111	123700	59956280	18920	18920	18920	18920	3
388	20240111	123600	59899520	18910	18910	18910	18910	0
389	20240111	123500	59899520	18910	18910	18910	18910	9
390	20240111	123400	59729330	18910	18910	18910	18910	0
391	20240111	123300	59729330	18910	18910	18910	18910	0
392	20240111	123200	59729330	18910	18910	18910	18910	0
393	20240111	123100	59729330	18910	18910	18910	18910	0
394	20240111	123000	59729330	18910	18910	18910	18910	0
395	20240111	122900	59729330	18910	18910	18910	18910	0
396	20240111	122800	59729330	18910	18910	18910	18910	0
397	20240111	122700	59729330	18910	18910	18910	18910	0
398	20240111	122600	59729330	18910	18910	18910	18910	0
399	20240111	122500	59729330	18910	18910	18910	18910	0
400	20240111	122400	59729330	18910	18910	18910	18910	0
401	20240111	122300	59729330	18910	18910	18910	18910	0
402	20240111	122200	59729330	18910	18910	18910	18910	0
403	20240111	122100	59729330	18910	18910	18910	18910	0
404	20240111	122000	59729330	18910	18910	18910	18910	0
405	20240111	121900	59729330	18910	18910	18910	18910	0
406	20240111	121800	59729330	18910	18910	18910	18910	0
407	20240111	121700	59729330	18910	18910	18910	18910	0
408	20240111	121600	59729330	18910	18910	18910	18910	2
409	20240111	121500	59691510	18920	18920	18920	18920	0
410	20240111	121400	59691510	18920	18920	18920	18920	4
411	20240111	121300	59615830	18920	18920	18920	18920	0
412	20240111	121200	59615830	18920	18920	18920	18920	0
413	20240111	121100	59615830	18920	18920	18920	18920	0
414	20240111	121000	59615830	18920	18920	18920	18920	0
415	20240111	120900	59615830	18920	18920	18920	18920	9
416	20240111	120800	59445550	18920	18920	18920	18920	0
417	20240111	120700	59445550	18920	18920	18920	18920	9
418	20240111	120600	59275270	18890	18890	18890	18890	30
419	20240111	120500	58708570	18900	18900	18900	18900	0
420	20240111	120400	58708570	18900	18900	18900	18900	0
421	20240111	120300	58708570	18900	18900	18900	18900	20
422	20240111	120200	58330570	18930	18930	18930	18930	0
423	20240111	120100	58330570	18930	18930	18930	18930	0
424	20240111	120000	58330570	18930	18930	18930	18930	0
425	20240111	115900	58330570	18930	18930	18930	18930	1
426	20240111	115800	58311640	18890	18890	18890	18890	0
427	20240111	115700	58311640	18890	18890	18890	18890	0
428	20240111	115600	58311640	18890	18890	18890	18890	0
429	20240111	115500	58311640	18890	18890	18890	18890	0
430	20240111	115400	58311640	18890	18890	18890	18890	0
431	20240111	115300	58311640	18890	18890	18890	18890	0
432	20240111	115200	58311640	18890	18890	18890	18890	0
433	20240111	115100	58311640	18890	18890	18890	18890	0
434	20240111	115000	58311640	18890	18890	18890	18890	158
435	20240111	114900	55327020	18890	18920	18920	18890	81
436	20240111	114800	53795580	18970	18970	18970	18970	0
437	20240111	114700	53795580	18970	18940	18970	18940	369
438	20240111	114600	46806330	18940	18940	18940	18940	0
439	20240111	114500	46806330	18940	18940	18940	18940	0
440	20240111	114400	46806330	18940	18940	18940	18940	0
441	20240111	114300	46806330	18940	18940	18940	18940	0
442	20240111	114200	46806330	18940	18940	18940	18940	0
443	20240111	114100	46806330	18940	18920	18940	18920	58
444	20240111	114000	45708410	18970	18970	18970	18970	0
445	20240111	113900	45708410	18970	18970	18970	18970	0
446	20240111	113800	45708410	18970	18970	18970	18970	0
447	20240111	113700	45708410	18970	18970	18970	18970	0
448	20240111	113600	45708410	18970	18970	18970	18970	0
449	20240111	113500	45708410	18970	18970	18970	18970	0
450	20240111	113400	45708410	18970	18970	18970	18970	0
451	20240111	113300	45708410	18970	18970	18970	18970	0
452	20240111	113200	45708410	18970	18970	18970	18970	0
453	20240111	113100	45708410	18970	18970	18970	18970	0
454	20240111	113000	45708410	18970	18970	18970	18970	0
455	20240111	112900	45708410	18970	18970	18970	18970	0
456	20240111	112800	45708410	18970	18970	18970	18970	0
457	20240111	112700	45708410	18970	18970	18970	18970	0
458	20240111	112600	45708410	18970	18970	18970	18970	0
459	20240111	112500	45708410	18970	18970	18970	18970	0
460	20240111	112400	45708410	18970	18970	18970	18970	0
461	20240111	112300	45708410	18970	18970	18970	18970	0
462	20240111	112200	45708410	18970	18930	18970	18930	568
463	20240111	112100	34948810	18930	18930	18930	18930	10
464	20240111	112000	34759510	18920	18920	18920	18920	87
465	20240111	111900	33113470	18930	18930	18930	18930	61
466	20240111	111800	31958740	18930	18930	18930	18930	248
467	20240111	111700	27264100	18910	18910	18910	18910	0
468	20240111	111600	27264100	18910	18910	18910	18910	0
469	20240111	111500	27264100	18910	18910	18910	18910	0
470	20240111	111400	27264100	18910	18910	18910	18910	0
471	20240111	111300	27264100	18910	18910	18910	18910	0
472	20240111	111200	27264100	18910	18910	18910	18910	0
473	20240111	111100	27264100	18910	18910	18910	18910	0
474	20240111	111000	27264100	18910	18910	18910	18910	0
475	20240111	110900	27264100	18910	18910	18910	18910	0
476	20240111	110800	27264100	18910	18910	18910	18910	0
477	20240111	110700	27264100	18910	18910	18910	18910	0
478	20240111	110600	27264100	18910	18910	18910	18910	0
479	20240111	110500	27264100	18910	18910	18910	18910	368
480	20240111	110400	20305220	18910	18910	18910	18910	0
481	20240111	110300	20305220	18910	18910	18910	18910	0
482	20240111	110200	20305220	18910	18910	18910	18910	0
483	20240111	110100	20305220	18910	18910	18910	18910	0
484	20240111	110000	20305220	18910	18910	18910	18910	0
485	20240111	105900	20305220	18910	18910	18910	18910	0
486	20240111	105800	20305220	18910	18910	18910	18910	0
487	20240111	105700	20305220	18910	18910	18910	18910	0
488	20240111	105600	20305220	18910	18910	18910	18910	0
489	20240111	105500	20305220	18910	18910	18910	18910	0
490	20240111	105400	20305220	18910	18910	18910	18910	65
491	20240111	105300	19076070	18910	18910	18910	18910	0
492	20240111	105200	19076070	18910	18910	18910	18910	0
493	20240111	105100	19076070	18910	18910	18910	18910	0
494	20240111	105000	19076070	18910	18910	18910	18910	0
495	20240111	104900	19076070	18910	18910	18910	18910	0
496	20240111	104800	19076070	18910	18910	18910	18910	0
497	20240111	104700	19076070	18910	18910	18910	18910	0
498	20240111	104600	19076070	18910	18910	18910	18910	0
499	20240111	104500	19076070	18910	18910	18910	18910	0
500	20240111	104400	19076070	18910	18910	18910	18910	0
501	20240111	104300	19076070	18910	18910	18910	18910	0
502	20240111	104200	19076070	18910	18910	18910	18910	0
503	20240111	104100	19076070	18910	18910	18910	18910	0
504	20240111	104000	19076070	18910	18910	18910	18910	0
505	20240111	103900	19076070	18910	18910	18910	18910	4
506	20240111	103800	19000430	18910	18910	18910	18910	0
507	20240111	103700	19000430	18910	18910	18910	18910	0
508	20240111	103600	19000430	18910	18910	18910	18910	0
509	20240111	103500	19000430	18910	18910	18910	18910	0
510	20240111	103400	19000430	18910	18910	18910	18910	0
511	20240111	103300	19000430	18910	18910	18910	18910	0
512	20240111	103200	19000430	18910	18910	18910	18910	0
513	20240111	103100	19000430	18910	18910	18910	18910	0
514	20240111	103000	19000430	18910	18910	18910	18910	0
515	20240111	102900	19000430	18910	18910	18910	18910	0
516	20240111	102800	19000430	18910	18910	18910	18910	1
517	20240111	102700	18981520	18950	18950	18950	18950	0
518	20240111	102600	18981520	18950	18950	18950	18950	0
519	20240111	102500	18981520	18950	18950	18950	18950	0
520	20240111	102400	18981520	18950	18950	18950	18950	343
521	20240111	102300	12481670	18970	18970	18970	18970	0
522	20240111	102200	12481670	18970	18970	18970	18970	0
523	20240111	102100	12481670	18970	18970	18970	18970	0
524	20240111	102000	12481670	18970	18970	18970	18970	0
525	20240111	101900	12481670	18970	18970	18970	18970	0
526	20240111	101800	12481670	18970	18970	18970	18970	0
527	20240111	101700	12481670	18970	18970	18970	18970	0
528	20240111	101600	12481670	18970	18970	18970	18970	235
529	20240111	101500	8023720	19040	19030	19040	19030	12
530	20240111	101400	7795320	18950	18950	18950	18950	101
531	20240111	101300	5881370	18950	18950	18950	18950	0
532	20240111	101200	5881370	18950	18950	18950	18950	0
533	20240111	101100	5881370	18950	18950	18950	18950	0
534	20240111	101000	5881370	18950	18950	18950	18950	0
535	20240111	100900	5881370	18950	18950	18950	18950	0
536	20240111	100800	5881370	18950	18950	18950	18950	15
537	20240111	100700	5597120	18960	18960	18960	18960	16
538	20240111	100600	5293760	18960	18960	18960	18960	0
539	20240111	100500	5293760	18960	18960	18960	18960	20
540	20240111	100400	4914560	19030	19030	19030	19030	0
541	20240111	100300	4914560	19030	19030	19030	19030	0
542	20240111	100200	4914560	19030	19030	19030	19030	0
543	20240111	100100	4914560	19030	19030	19030	19030	0
544	20240111	100000	4914560	19030	19030	19030	19030	0
545	20240111	095900	4914560	19030	19030	19030	19030	0
546	20240111	095800	4914560	19030	19030	19030	19030	0
547	20240111	095700	4914560	19030	19030	19030	19030	0
548	20240111	095600	4914560	19030	19030	19030	19030	23
549	20240111	095500	4476870	19030	19020	19030	19020	3
550	20240111	095400	4419790	19030	19030	19030	19030	0
551	20240111	095300	4419790	19030	19030	19030	19030	0
552	20240111	095200	4419790	19030	19030	19030	19030	0
553	20240111	095100	4419790	19030	19030	19030	19030	1
554	20240111	095000	4400760	19030	19030	19030	19030	0
555	20240111	094900	4400760	19030	19030	19030	19030	0
556	20240111	094800	4400760	19030	19030	19030	19030	0
557	20240111	094700	4400760	19030	19030	19030	19030	0
558	20240111	094600	4400760	19030	19030	19030	19030	0
559	20240111	094500	4400760	19030	19030	19030	19030	0
560	20240111	094400	4400760	19030	19030	19030	19030	0
561	20240111	094300	4400760	19030	19030	19030	19030	0
562	20240111	094200	4400760	19030	19030	19030	19030	0
563	20240111	094100	4400760	19030	19030	19030	19030	0
564	20240111	094000	4400760	19030	19030	19030	19030	0
565	20240111	093900	4400760	19030	19030	19030	19030	2
566	20240111	093800	4362700	19030	19030	19030	19030	0
567	20240111	093700	4362700	19030	19030	19030	19030	0
568	20240111	093600	4362700	19030	19030	19030	19030	0
569	20240111	093500	4362700	19030	19030	19030	19030	5
570	20240111	093400	4267550	19030	19030	19030	19030	1
571	20240111	093300	4248520	19060	19060	19060	19060	0
572	20240111	093200	4248520	19060	19060	19060	19060	0
573	20240111	093100	4248520	19060	19060	19060	19060	0
574	20240111	093000	4248520	19060	19060	19060	19060	0
575	20240111	092900	4248520	19060	19060	19060	19060	0
576	20240111	092800	4248520	19060	19060	19060	19060	0
577	20240111	092700	4248520	19060	19060	19060	19060	1
578	20240111	092600	4229460	19110	19110	19110	19110	0
579	20240111	092500	4229460	19110	19110	19110	19110	0
580	20240111	092400	4229460	19110	19110	19110	19110	0
581	20240111	092300	4229460	19110	18880	19110	18880	16
582	20240111	092200	3926000	18820	18820	18820	18820	0
583	20240111	092100	3926000	18820	19120	19150	18820	106
584	20240111	092000	1897290	19130	19130	19130	19130	0
585	20240111	091900	1897290	19130	19130	19130	19130	0
586	20240111	091800	1897290	19130	19130	19130	19130	1
587	20240111	091700	1878160	19140	18720	19140	18720	3
588	20240111	091600	1821170	19160	19160	19160	19160	0
589	20240111	091500	1821170	19160	19160	19160	19160	0
590	20240111	091400	1821170	19160	19160	19160	19160	0
591	20240111	091300	1821170	19160	19160	19160	19160	1
592	20240111	091200	1802010	19250	19250	19250	19250	0
593	20240111	091100	1802010	19250	19250	19250	19250	0
594	20240111	091000	1802010	19250	19250	19250	19250	0
595	20240111	090900	1802010	19250	19250	19250	19250	0
596	20240111	090800	1802010	19250	19250	19250	19250	0
597	20240111	090700	1802010	19250	19250	19250	19250	0
598	20240111	090600	1802010	19250	19000	19250	18640	38
599	20240111	090500	1087140	18710	18710	18710	18710	0
600	20240111	090400	1087140	18710	18710	18710	18710	20
601	20240111	090300	712940	18660	18660	18660	18660	13
602	20240111	090200	470360	18780	18780	18780	18780	0
603	20240111	090100	470360	18780	18780	18780	18780	0
604	20240111	090000	470360	18780	18830	18830	18780	25