KissMeData/016250/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	190200	18196010	18560	18560	18560	18560	82
3	20240115	190100	18196010	18560	18560	18560	18560	0
4	20240115	190000	18196010	18560	18560	18560	18560	0
5	20240115	185900	18196010	18560	18560	18560	18560	0
6	20240115	185800	18196010	18560	18560	18560	18560	0
7	20240115	185700	18196010	18560	18560	18560	18560	0
8	20240115	185600	18196010	18560	18560	18560	18560	0
9	20240115	185500	18196010	18560	18560	18560	18560	0
10	20240115	185400	18196010	18560	18560	18560	18560	0
11	20240115	185300	18196010	18560	18560	18560	18560	0
12	20240115	185200	18196010	18560	18560	18560	18560	0
13	20240115	185100	18196010	18560	18560	18560	18560	0
14	20240115	185000	18196010	18560	18560	18560	18560	0
15	20240115	184900	18196010	18560	18560	18560	18560	0
16	20240115	184800	18196010	18560	18560	18560	18560	0
17	20240115	184700	18196010	18560	18560	18560	18560	0
18	20240115	184600	18196010	18560	18560	18560	18560	0
19	20240115	184500	18196010	18560	18560	18560	18560	0
20	20240115	184400	18196010	18560	18560	18560	18560	0
21	20240115	184300	18196010	18560	18560	18560	18560	0
22	20240115	184200	18196010	18560	18560	18560	18560	0
23	20240115	184100	18196010	18560	18560	18560	18560	0
24	20240115	184000	18196010	18560	18560	18560	18560	0
25	20240115	183900	18196010	18560	18560	18560	18560	0
26	20240115	183800	18196010	18560	18560	18560	18560	0
27	20240115	183700	18196010	18560	18560	18560	18560	0
28	20240115	183600	18196010	18560	18560	18560	18560	0
29	20240115	183500	18196010	18560	18560	18560	18560	0
30	20240115	183400	18196010	18560	18560	18560	18560	0
31	20240115	183300	18196010	18560	18560	18560	18560	0
32	20240115	183200	18196010	18560	18560	18560	18560	82
33	20240115	183100	18196010	18560	18560	18560	18560	0
34	20240115	183000	18196010	18560	18560	18560	18560	0
35	20240115	182900	18196010	18560	18560	18560	18560	0
36	20240115	182800	18196010	18560	18560	18560	18560	0
37	20240115	182700	18196010	18560	18560	18560	18560	0
38	20240115	182600	18196010	18560	18560	18560	18560	0
39	20240115	182500	18196010	18560	18560	18560	18560	0
40	20240115	182400	18196010	18560	18560	18560	18560	0
41	20240115	182300	18196010	18560	18560	18560	18560	0
42	20240115	182200	18196010	18560	18560	18560	18560	0
43	20240115	182100	18196010	18560	18560	18560	18560	0
44	20240115	182000	18196010	18560	18560	18560	18560	0
45	20240115	181900	18196010	18560	18560	18560	18560	0
46	20240115	181800	18196010	18560	18560	18560	18560	0
47	20240115	181700	18196010	18560	18560	18560	18560	0
48	20240115	181600	18196010	18560	18560	18560	18560	0
49	20240115	181500	18196010	18560	18560	18560	18560	0
50	20240115	181400	18196010	18560	18560	18560	18560	0
51	20240115	181300	18196010	18560	18560	18560	18560	0
52	20240115	181200	18196010	18560	18560	18560	18560	0
53	20240115	181100	18196010	18560	18560	18560	18560	0
54	20240115	181000	18196010	18560	18560	18560	18560	0
55	20240115	180900	18196010	18560	18560	18560	18560	0
56	20240115	180800	18196010	18560	18560	18560	18560	0
57	20240115	180700	18196010	18560	18560	18560	18560	0
58	20240115	180600	18196010	18560	18560	18560	18560	0
59	20240115	180500	18196010	18560	18560	18560	18560	0
60	20240115	180400	18196010	18560	18560	18560	18560	0
61	20240115	180300	18196010	18560	18560	18560	18560	0
62	20240115	180200	18196010	18560	18560	18560	18560	82
63	20240115	180100	18196010	18560	18560	18560	18560	0
64	20240115	180000	18196010	18560	18560	18560	18560	0
65	20240115	175900	18196010	18560	18560	18560	18560	0
66	20240115	175800	18196010	18560	18560	18560	18560	0
67	20240115	175700	18196010	18560	18560	18560	18560	0
68	20240115	175600	18196010	18560	18560	18560	18560	0
69	20240115	175500	18196010	18560	18560	18560	18560	0
70	20240115	175400	18196010	18560	18560	18560	18560	0
71	20240115	175300	18196010	18560	18560	18560	18560	0
72	20240115	175200	18196010	18560	18560	18560	18560	0
73	20240115	175100	18196010	18560	18560	18560	18560	0
74	20240115	175000	18196010	18560	18560	18560	18560	0
75	20240115	174900	18196010	18560	18560	18560	18560	0
76	20240115	174800	18196010	18560	18560	18560	18560	0
77	20240115	174700	18196010	18560	18560	18560	18560	0
78	20240115	174600	18196010	18560	18560	18560	18560	0
79	20240115	174500	18196010	18560	18560	18560	18560	0
80	20240115	174400	18196010	18560	18560	18560	18560	0
81	20240115	174300	18196010	18560	18560	18560	18560	0
82	20240115	174200	18196010	18560	18560	18560	18560	0
83	20240115	174100	18196010	18560	18560	18560	18560	0
84	20240115	174000	18196010	18560	18560	18560	18560	0
85	20240115	173900	18196010	18560	18560	18560	18560	0
86	20240115	173800	18196010	18560	18560	18560	18560	0
87	20240115	173700	18196010	18560	18560	18560	18560	0
88	20240115	173600	18196010	18560	18560	18560	18560	0
89	20240115	173500	18196010	18560	18560	18560	18560	0
90	20240115	173400	18196010	18560	18560	18560	18560	0
91	20240115	173300	18196010	18560	18560	18560	18560	0
92	20240115	173200	18196010	18560	18560	18560	18560	82
93	20240115	173100	18196010	18560	18560	18560	18560	0
94	20240115	173000	18196010	18560	18560	18560	18560	0
95	20240115	172900	18196010	18560	18560	18560	18560	0
96	20240115	172800	18196010	18560	18560	18560	18560	0
97	20240115	172700	18196010	18560	18560	18560	18560	0
98	20240115	172600	18196010	18560	18560	18560	18560	0
99	20240115	172500	18196010	18560	18560	18560	18560	0
100	20240115	172400	18196010	18560	18560	18560	18560	0
101	20240115	172300	18196010	18560	18560	18560	18560	0
102	20240115	172200	18196010	18560	18560	18560	18560	0
103	20240115	172100	18196010	18560	18560	18560	18560	0
104	20240115	172000	18196010	18560	18560	18560	18560	0
105	20240115	171900	18196010	18560	18560	18560	18560	0
106	20240115	171800	18196010	18560	18560	18560	18560	0
107	20240115	171700	18196010	18560	18560	18560	18560	0
108	20240115	171600	18196010	18560	18560	18560	18560	0
109	20240115	171500	18196010	18560	18560	18560	18560	0
110	20240115	171400	18196010	18560	18560	18560	18560	0
111	20240115	171300	18196010	18560	18560	18560	18560	0
112	20240115	171200	18196010	18560	18560	18560	18560	0
113	20240115	171100	18196010	18560	18560	18560	18560	0
114	20240115	171000	18196010	18560	18560	18560	18560	0
115	20240115	170900	18196010	18560	18560	18560	18560	0
116	20240115	170800	18196010	18560	18560	18560	18560	0
117	20240115	170700	18196010	18560	18560	18560	18560	0
118	20240115	170600	18196010	18560	18560	18560	18560	0
119	20240115	170500	18196010	18560	18560	18560	18560	0
120	20240115	170400	18196010	18560	18560	18560	18560	0
121	20240115	170300	18196010	18560	18560	18560	18560	0
122	20240115	170200	18196010	18560	18560	18560	18560	82
123	20240115	170100	18196010	18560	18560	18560	18560	0
124	20240115	170000	18196010	18560	18560	18560	18560	0
125	20240115	165900	18196010	18560	18560	18560	18560	0
126	20240115	165800	18196010	18560	18560	18560	18560	0
127	20240115	165700	18196010	18560	18560	18560	18560	0
128	20240115	165600	18196010	18560	18560	18560	18560	0
129	20240115	165500	18196010	18560	18560	18560	18560	0
130	20240115	165400	18196010	18560	18560	18560	18560	0
131	20240115	165300	18196010	18560	18560	18560	18560	0
132	20240115	165200	18196010	18560	18560	18560	18560	0
133	20240115	165100	18196010	18560	18560	18560	18560	0
134	20240115	165000	18196010	18560	18560	18560	18560	0
135	20240115	164900	18196010	18560	18560	18560	18560	0
136	20240115	164800	18196010	18560	18560	18560	18560	0
137	20240115	164700	18196010	18560	18560	18560	18560	0
138	20240115	164600	18196010	18560	18560	18560	18560	0
139	20240115	164500	18196010	18560	18560	18560	18560	0
140	20240115	164400	18196010	18560	18560	18560	18560	0
141	20240115	164300	18196010	18560	18560	18560	18560	0
142	20240115	164200	18196010	18560	18560	18560	18560	0
143	20240115	164100	18196010	18560	18560	18560	18560	0
144	20240115	164000	18196010	18560	18560	18560	18560	0
145	20240115	163900	18196010	18560	18560	18560	18560	0
146	20240115	163800	18196010	18560	18560	18560	18560	0
147	20240115	163700	18196010	18560	18560	18560	18560	0
148	20240115	163600	18196010	18560	18560	18560	18560	0
149	20240115	163500	18196010	18560	18560	18560	18560	0
150	20240115	163400	18196010	18560	18560	18560	18560	0
151	20240115	163300	18196010	18560	18560	18560	18560	0
152	20240115	163200	18196010	18560	18560	18560	18560	82
153	20240115	163100	18196010	18560	18560	18560	18560	0
154	20240115	163000	18196010	18560	18560	18560	18560	0
155	20240115	162900	18196010	18560	18560	18560	18560	0
156	20240115	162800	18196010	18560	18560	18560	18560	0
157	20240115	162700	18196010	18560	18560	18560	18560	0
158	20240115	162600	18196010	18560	18560	18560	18560	0
159	20240115	162500	18196010	18560	18560	18560	18560	0
160	20240115	162400	18196010	18560	18560	18560	18560	0
161	20240115	162300	18196010	18560	18560	18560	18560	0
162	20240115	162200	18196010	18560	18560	18560	18560	0
163	20240115	162100	18196010	18560	18560	18560	18560	0
164	20240115	162000	18196010	18560	18560	18560	18560	0
165	20240115	161900	18196010	18560	18560	18560	18560	0
166	20240115	161800	18196010	18560	18560	18560	18560	0
167	20240115	161700	18196010	18560	18560	18560	18560	0
168	20240115	161600	18196010	18560	18560	18560	18560	0
169	20240115	161500	18196010	18560	18560	18560	18560	0
170	20240115	161400	18196010	18560	18560	18560	18560	0
171	20240115	161300	18196010	18560	18560	18560	18560	0
172	20240115	161200	18196010	18560	18560	18560	18560	0
173	20240115	161100	18196010	18560	18560	18560	18560	0
174	20240115	161000	18196010	18560	18560	18560	18560	0
175	20240115	160900	18196010	18560	18560	18560	18560	0
176	20240115	160800	18196010	18560	18560	18560	18560	0
177	20240115	160700	18196010	18560	18560	18560	18560	0
178	20240115	160600	18196010	18560	18560	18560	18560	0
179	20240115	160500	18196010	18560	18560	18560	18560	0
180	20240115	160400	18196010	18560	18560	18560	18560	0
181	20240115	160300	18196010	18560	18560	18560	18560	0
182	20240115	160200	18196010	18560	18560	18560	18560	82
183	20240115	160100	18196010	18560	18560	18560	18560	0
184	20240115	160000	18196010	18560	18560	18560	18560	0
185	20240115	155900	18196010	18560	18560	18560	18560	0
186	20240115	155800	18196010	18560	18560	18560	18560	0
187	20240115	155700	18196010	18560	18560	18560	18560	0
188	20240115	155600	18196010	18560	18560	18560	18560	0
189	20240115	155500	18196010	18560	18560	18560	18560	0
190	20240115	155400	18196010	18560	18560	18560	18560	0
191	20240115	155300	18196010	18560	18560	18560	18560	0
192	20240115	155200	18196010	18560	18560	18560	18560	0
193	20240115	155100	18196010	18560	18560	18560	18560	0
194	20240115	155000	18196010	18560	18560	18560	18560	0
195	20240115	154900	18196010	18560	18560	18560	18560	0
196	20240115	154800	18196010	18560	18560	18560	18560	0
197	20240115	154700	18196010	18560	18560	18560	18560	0
198	20240115	154600	18196010	18560	18560	18560	18560	0
199	20240115	154500	18196010	18560	18560	18560	18560	0
200	20240115	154400	18196010	18560	18560	18560	18560	0
201	20240115	154300	18196010	18560	18560	18560	18560	0
202	20240115	154200	18196010	18560	18560	18560	18560	0
203	20240115	154100	18196010	18560	18560	18560	18560	0
204	20240115	154000	18196010	18560	18560	18560	18560	0
205	20240115	153900	18196010	18560	18560	18560	18560	0
206	20240115	153800	18196010	18560	18560	18560	18560	0
207	20240115	153700	18196010	18560	18560	18560	18560	0
208	20240115	153600	18196010	18560	18560	18560	18560	0
209	20240115	153500	18196010	18560	18560	18560	18560	0
210	20240115	153400	18196010	18560	18560	18560	18560	0
211	20240115	153300	18196010	18560	18560	18560	18560	0
212	20240115	153200	18196010	18560	18560	18560	18560	82
213	20240115	153100	18196010	18560	18560	18560	18560	0
214	20240115	153000	18196010	18560	18560	18560	18560	82
215	20240115	152900	16674090	18560	18560	18560	18560	0
216	20240115	152800	16674090	18560	18560	18560	18560	0
217	20240115	152700	16674090	18560	18560	18560	18560	0
218	20240115	152600	16674090	18560	18560	18560	18560	0
219	20240115	152500	16674090	18560	18560	18560	18560	0
220	20240115	152400	16674090	18560	18560	18560	18560	0
221	20240115	152300	16674090	18560	18560	18560	18560	0
222	20240115	152200	16674090	18560	18560	18560	18560	0
223	20240115	152100	16674090	18560	18560	18560	18560	0
224	20240115	152000	16674090	18560	18560	18560	18560	0
225	20240115	151900	16674090	18560	18560	18560	18560	0
226	20240115	151800	16674090	18560	18560	18560	18560	0
227	20240115	151700	16674090	18560	18560	18560	18560	20
228	20240115	151600	16302890	18630	18630	18630	18630	2
229	20240115	151500	16265630	18630	18630	18630	18630	0
230	20240115	151400	16265630	18630	18630	18630	18630	0
231	20240115	151300	16265630	18630	18630	18630	18630	0
232	20240115	151200	16265630	18630	18630	18630	18630	0
233	20240115	151100	16265630	18630	18630	18630	18630	0
234	20240115	151000	16265630	18630	18630	18630	18630	1
235	20240115	150900	16247000	18630	18630	18630	18630	0
236	20240115	150800	16247000	18630	18630	18630	18630	0
237	20240115	150700	16247000	18630	18620	18630	18620	6
238	20240115	150600	16135270	18620	18620	18620	18620	1
239	20240115	150500	16116650	18560	18560	18560	18560	0
240	20240115	150400	16116650	18560	18560	18560	18560	0
241	20240115	150300	16116650	18560	18560	18560	18560	0
242	20240115	150200	16116650	18560	18560	18560	18560	0
243	20240115	150100	16116650	18560	18560	18560	18560	0
244	20240115	150000	16116650	18560	18560	18560	18560	0
245	20240115	145900	16116650	18560	18560	18560	18560	0
246	20240115	145800	16116650	18560	18560	18560	18560	0
247	20240115	145700	16116650	18560	18560	18560	18560	0
248	20240115	145600	16116650	18560	18560	18560	18560	0
249	20240115	145500	16116650	18560	18560	18560	18560	0
250	20240115	145400	16116650	18560	18560	18560	18560	0
251	20240115	145300	16116650	18560	18560	18560	18560	0
252	20240115	145200	16116650	18560	18560	18560	18560	0
253	20240115	145100	16116650	18560	18560	18560	18560	2
254	20240115	145000	16079530	18560	18560	18560	18560	0
255	20240115	144900	16079530	18560	18560	18560	18560	0
256	20240115	144800	16079530	18560	18560	18560	18560	0
257	20240115	144700	16079530	18560	18560	18560	18560	0
258	20240115	144600	16079530	18560	18560	18560	18560	0
259	20240115	144500	16079530	18560	18560	18560	18560	1
260	20240115	144400	16060970	18560	18560	18560	18560	0
261	20240115	144300	16060970	18560	18560	18560	18560	0
262	20240115	144200	16060970	18560	18560	18560	18560	0
263	20240115	144100	16060970	18560	18560	18560	18560	0
264	20240115	144000	16060970	18560	18560	18560	18560	0
265	20240115	143900	16060970	18560	18560	18560	18560	0
266	20240115	143800	16060970	18560	18560	18560	18560	1
267	20240115	143700	16042410	18560	18560	18560	18560	0
268	20240115	143600	16042410	18560	18560	18560	18560	1
269	20240115	143500	16023850	18560	18560	18560	18560	0
270	20240115	143400	16023850	18560	18560	18560	18560	3
271	20240115	143300	15968170	18620	18620	18620	18620	0
272	20240115	143200	15968170	18620	18620	18620	18620	0
273	20240115	143100	15968170	18620	18620	18620	18620	0
274	20240115	143000	15968170	18620	18620	18620	18620	0
275	20240115	142900	15968170	18620	18620	18620	18620	0
276	20240115	142800	15968170	18620	18620	18620	18620	0
277	20240115	142700	15968170	18620	18620	18620	18620	0
278	20240115	142600	15968170	18620	18620	18620	18620	0
279	20240115	142500	15968170	18620	18620	18620	18620	0
280	20240115	142400	15968170	18620	18620	18620	18620	0
281	20240115	142300	15968170	18620	18620	18620	18620	0
282	20240115	142200	15968170	18620	18620	18620	18620	14
283	20240115	142100	15707490	18550	18550	18550	18550	0
284	20240115	142000	15707490	18550	18550	18550	18550	0
285	20240115	141900	15707490	18550	18550	18550	18550	0
286	20240115	141800	15707490	18550	18550	18550	18550	0
287	20240115	141700	15707490	18550	18560	18560	18550	2
288	20240115	141600	15670380	18550	18550	18550	18550	0
289	20240115	141500	15670380	18550	18550	18550	18550	0
290	20240115	141400	15670380	18550	18550	18550	18550	0
291	20240115	141300	15670380	18550	18550	18550	18550	0
292	20240115	141200	15670380	18550	18550	18550	18550	0
293	20240115	141100	15670380	18550	18550	18550	18550	0
294	20240115	141000	15670380	18550	18550	18550	18550	0
295	20240115	140900	15670380	18550	18550	18550	18550	0
296	20240115	140800	15670380	18550	18550	18550	18550	0
297	20240115	140700	15670380	18550	18550	18550	18550	0
298	20240115	140600	15670380	18550	18550	18550	18550	0
299	20240115	140500	15670380	18550	18550	18550	18550	0
300	20240115	140400	15670380	18550	18550	18550	18550	0
301	20240115	140300	15670380	18550	18550	18550	18550	0
302	20240115	140200	15670380	18550	18550	18550	18550	0
303	20240115	140100	15670380	18550	18550	18550	18550	0
304	20240115	140000	15670380	18550	18550	18550	18550	2
305	20240115	135900	15633280	18550	18550	18550	18550	0
306	20240115	135800	15633280	18550	18550	18550	18550	0
307	20240115	135700	15633280	18550	18550	18550	18550	0
308	20240115	135600	15633280	18550	18550	18550	18550	0
309	20240115	135500	15633280	18550	18550	18550	18550	0
310	20240115	135400	15633280	18550	18550	18550	18550	0
311	20240115	135300	15633280	18550	18550	18550	18550	0
312	20240115	135200	15633280	18550	18550	18550	18550	0
313	20240115	135100	15633280	18550	18550	18550	18550	0
314	20240115	135000	15633280	18550	18550	18550	18550	0
315	20240115	134900	15633280	18550	18550	18550	18550	0
316	20240115	134800	15633280	18550	18550	18550	18550	0
317	20240115	134700	15633280	18550	18550	18550	18550	0
318	20240115	134600	15633280	18550	18550	18550	18550	0
319	20240115	134500	15633280	18550	18550	18550	18550	0
320	20240115	134400	15633280	18550	18550	18550	18550	0
321	20240115	134300	15633280	18550	18550	18550	18550	2
322	20240115	134200	15596180	18630	18630	18630	18630	0
323	20240115	134100	15596180	18630	18630	18630	18630	0
324	20240115	134000	15596180	18630	18630	18630	18630	0
325	20240115	133900	15596180	18630	18630	18630	18630	0
326	20240115	133800	15596180	18630	18630	18630	18630	0
327	20240115	133700	15596180	18630	18630	18630	18630	0
328	20240115	133600	15596180	18630	18630	18630	18630	0
329	20240115	133500	15596180	18630	18630	18630	18630	0
330	20240115	133400	15596180	18630	18630	18630	18630	0
331	20240115	133300	15596180	18630	18630	18630	18630	1
332	20240115	133200	15577550	18630	18630	18630	18630	0
333	20240115	133100	15577550	18630	18630	18630	18630	0
334	20240115	133000	15577550	18630	18630	18630	18630	0
335	20240115	132900	15577550	18630	18630	18630	18630	0
336	20240115	132800	15577550	18630	18590	18630	18590	59
337	20240115	132700	14479190	18500	18500	18500	18500	0
338	20240115	132600	14479190	18500	18500	18500	18500	2
339	20240115	132500	14442190	18600	18600	18600	18600	0
340	20240115	132400	14442190	18600	18600	18600	18600	0
341	20240115	132300	14442190	18600	18600	18600	18600	0
342	20240115	132200	14442190	18600	18600	18600	18600	0
343	20240115	132100	14442190	18600	18600	18600	18600	0
344	20240115	132000	14442190	18600	18600	18600	18600	13
345	20240115	131900	14200390	18500	18500	18500	18500	0
346	20240115	131800	14200390	18500	18500	18500	18500	0
347	20240115	131700	14200390	18500	18500	18500	18500	0
348	20240115	131600	14200390	18500	18500	18500	18500	0
349	20240115	131500	14200390	18500	18500	18500	18500	0
350	20240115	131400	14200390	18500	18500	18500	18500	0
351	20240115	131300	14200390	18500	18500	18500	18500	0
352	20240115	131200	14200390	18500	18500	18500	18500	0
353	20240115	131100	14200390	18500	18500	18500	18500	0
354	20240115	131000	14200390	18500	18500	18500	18500	0
355	20240115	130900	14200390	18500	18500	18500	18500	2
356	20240115	130800	14163390	18500	18500	18500	18500	0
357	20240115	130700	14163390	18500	18500	18500	18500	0
358	20240115	130600	14163390	18500	18500	18500	18500	0
359	20240115	130500	14163390	18500	18500	18500	18500	0
360	20240115	130400	14163390	18500	18500	18500	18500	0
361	20240115	130300	14163390	18500	18500	18500	18500	0
362	20240115	130200	14163390	18500	18500	18500	18500	0
363	20240115	130100	14163390	18500	18500	18500	18500	1
364	20240115	130000	14144890	18500	18500	18500	18500	0
365	20240115	125900	14144890	18500	18500	18500	18500	0
366	20240115	125800	14144890	18500	18500	18500	18500	0
367	20240115	125700	14144890	18500	18500	18500	18500	0
368	20240115	125600	14144890	18500	18500	18500	18500	0
369	20240115	125500	14144890	18500	18500	18500	18500	0
370	20240115	125400	14144890	18500	18500	18500	18500	0
371	20240115	125300	14144890	18500	18500	18500	18500	1
372	20240115	125200	14126390	18500	18500	18500	18500	2
373	20240115	125100	14089390	18500	18500	18500	18500	0
374	20240115	125000	14089390	18500	18500	18500	18500	0
375	20240115	124900	14089390	18500	18500	18500	18500	0
376	20240115	124800	14089390	18500	18500	18500	18500	0
377	20240115	124700	14089390	18500	18500	18500	18500	0
378	20240115	124600	14089390	18500	18500	18500	18500	0
379	20240115	124500	14089390	18500	18500	18500	18500	1
380	20240115	124400	14070890	18610	18610	18610	18610	0
381	20240115	124300	14070890	18610	18610	18610	18610	0
382	20240115	124200	14070890	18610	18610	18610	18610	0
383	20240115	124100	14070890	18610	18610	18610	18610	0
384	20240115	124000	14070890	18610	18610	18610	18610	3
385	20240115	123900	14015060	18500	18500	18500	18500	1
386	20240115	123800	13996560	18500	18500	18500	18500	0
387	20240115	123700	13996560	18500	18500	18500	18500	1
388	20240115	123600	13978060	18500	18500	18500	18500	0
389	20240115	123500	13978060	18500	18500	18500	18500	2
390	20240115	123400	13941060	18500	18500	18500	18500	0
391	20240115	123300	13941060	18500	18500	18500	18500	0
392	20240115	123200	13941060	18500	18500	18500	18500	0
393	20240115	123100	13941060	18500	18500	18500	18500	0
394	20240115	123000	13941060	18500	18500	18500	18500	0
395	20240115	122900	13941060	18500	18500	18500	18500	1
396	20240115	122800	13922560	18610	18610	18610	18610	1
397	20240115	122700	13903950	18610	18610	18610	18610	2
398	20240115	122600	13866730	18490	18490	18490	18490	0
399	20240115	122500	13866730	18490	18490	18490	18490	0
400	20240115	122400	13866730	18490	18490	18490	18490	0
401	20240115	122300	13866730	18490	18490	18490	18490	0
402	20240115	122200	13866730	18490	18490	18490	18490	0
403	20240115	122100	13866730	18490	18490	18490	18490	1
404	20240115	122000	13848240	18490	18490	18490	18490	0
405	20240115	121900	13848240	18490	18490	18490	18490	0
406	20240115	121800	13848240	18490	18490	18490	18490	2
407	20240115	121700	13811260	18500	18500	18500	18500	0
408	20240115	121600	13811260	18500	18500	18500	18500	0
409	20240115	121500	13811260	18500	18500	18500	18500	0
410	20240115	121400	13811260	18500	18500	18500	18500	0
411	20240115	121300	13811260	18500	18500	18500	18500	1
412	20240115	121200	13792760	18490	18490	18490	18490	0
413	20240115	121100	13792760	18490	18490	18490	18490	0
414	20240115	121000	13792760	18490	18490	18490	18490	0
415	20240115	120900	13792760	18490	18490	18490	18490	0
416	20240115	120800	13792760	18490	18490	18490	18490	0
417	20240115	120700	13792760	18490	18490	18490	18490	0
418	20240115	120600	13792760	18490	18490	18490	18490	0
419	20240115	120500	13792760	18490	18490	18490	18490	1
420	20240115	120400	13774270	18490	18490	18490	18490	0
421	20240115	120300	13774270	18490	18490	18490	18490	0
422	20240115	120200	13774270	18490	18490	18490	18490	0
423	20240115	120100	13774270	18490	18490	18490	18490	2
424	20240115	120000	13737290	18490	18490	18490	18490	0
425	20240115	115900	13737290	18490	18490	18490	18490	0
426	20240115	115800	13737290	18490	18490	18490	18490	0
427	20240115	115700	13737290	18490	18490	18490	18490	1
428	20240115	115600	13718800	18490	18490	18490	18490	0
429	20240115	115500	13718800	18490	18490	18490	18490	0
430	20240115	115400	13718800	18490	18490	18490	18490	0
431	20240115	115300	13718800	18490	18490	18490	18490	0
432	20240115	115200	13718800	18490	18490	18490	18490	0
433	20240115	115100	13718800	18490	18490	18490	18490	0
434	20240115	115000	13718800	18490	18490	18490	18490	0
435	20240115	114900	13718800	18490	18490	18490	18490	1
436	20240115	114800	13700310	18600	18600	18600	18600	5
437	20240115	114700	13607310	18490	18490	18490	18490	0
438	20240115	114600	13607310	18490	18490	18490	18490	0
439	20240115	114500	13607310	18490	18490	18490	18490	1
440	20240115	114400	13588820	18480	18480	18480	18480	2
441	20240115	114300	13551860	18600	18600	18600	18600	3
442	20240115	114200	13496060	18480	18480	18480	18480	0
443	20240115	114100	13496060	18480	18480	18480	18480	1
444	20240115	114000	13477580	18480	18480	18480	18480	0
445	20240115	113900	13477580	18480	18480	18480	18480	0
446	20240115	113800	13477580	18480	18480	18480	18480	0
447	20240115	113700	13477580	18480	18480	18480	18480	0
448	20240115	113600	13477580	18480	18480	18480	18480	0
449	20240115	113500	13477580	18480	18480	18480	18480	0
450	20240115	113400	13477580	18480	18480	18480	18480	0
451	20240115	113300	13477580	18480	18510	18510	18480	112
452	20240115	113200	11406920	18500	18500	18500	18500	0
453	20240115	113100	11406920	18500	18500	18500	18500	0
454	20240115	113000	11406920	18500	18500	18500	18500	0
455	20240115	112900	11406920	18500	18500	18500	18500	0
456	20240115	112800	11406920	18500	18500	18500	18500	0
457	20240115	112700	11406920	18500	18500	18500	18500	2
458	20240115	112600	11369920	18500	18500	18500	18500	0
459	20240115	112500	11369920	18500	18500	18500	18500	1
460	20240115	112400	11351420	18500	18500	18500	18500	0
461	20240115	112300	11351420	18500	18500	18500	18500	0
462	20240115	112200	11351420	18500	18500	18500	18500	0
463	20240115	112100	11351420	18500	18500	18500	18500	0
464	20240115	112000	11351420	18500	18500	18500	18500	0
465	20240115	111900	11351420	18500	18500	18500	18500	0
466	20240115	111800	11351420	18500	18500	18500	18500	0
467	20240115	111700	11351420	18500	18500	18500	18500	1
468	20240115	111600	11332920	18500	18500	18500	18500	1
469	20240115	111500	11314420	18510	18620	18620	18510	10
470	20240115	111400	11128990	18510	18510	18510	18510	0
471	20240115	111300	11128990	18510	18510	18510	18510	0
472	20240115	111200	11128990	18510	18510	18510	18510	0
473	20240115	111100	11128990	18510	18510	18510	18510	0
474	20240115	111000	11128990	18510	18510	18510	18510	2
475	20240115	110900	11091970	18510	18600	18620	18510	6
476	20240115	110800	10980420	18500	18500	18500	18500	0
477	20240115	110700	10980420	18500	18500	18500	18500	0
478	20240115	110600	10980420	18500	18500	18500	18500	0
479	20240115	110500	10980420	18500	18500	18500	18500	0
480	20240115	110400	10980420	18500	18500	18500	18500	0
481	20240115	110300	10980420	18500	18500	18500	18500	0
482	20240115	110200	10980420	18500	18500	18500	18500	0
483	20240115	110100	10980420	18500	18500	18500	18500	0
484	20240115	110000	10980420	18500	18500	18500	18500	0
485	20240115	105900	10980420	18500	18500	18500	18500	0
486	20240115	105800	10980420	18500	18500	18500	18500	0
487	20240115	105700	10980420	18500	18500	18500	18500	0
488	20240115	105600	10980420	18500	18500	18500	18500	0
489	20240115	105500	10980420	18500	18500	18500	18500	0
490	20240115	105400	10980420	18500	18500	18500	18500	0
491	20240115	105300	10980420	18500	18500	18500	18500	2
492	20240115	105200	10943420	18510	18510	18510	18510	0
493	20240115	105100	10943420	18510	18510	18510	18510	0
494	20240115	105000	10943420	18510	18510	18510	18510	0
495	20240115	104900	10943420	18510	18510	18510	18510	0
496	20240115	104800	10943420	18510	18510	18510	18510	0
497	20240115	104700	10943420	18510	18510	18510	18510	0
498	20240115	104600	10943420	18510	18510	18510	18510	0
499	20240115	104500	10943420	18510	18510	18510	18510	0
500	20240115	104400	10943420	18510	18510	18510	18510	0
501	20240115	104300	10943420	18510	18510	18510	18510	0
502	20240115	104200	10943420	18510	18510	18510	18510	1
503	20240115	104100	10924910	18480	18480	18480	18480	0
504	20240115	104000	10924910	18480	18480	18480	18480	0
505	20240115	103900	10924910	18480	18480	18480	18480	0
506	20240115	103800	10924910	18480	18480	18480	18480	22
507	20240115	103700	10518350	18480	18480	18480	18480	0
508	20240115	103600	10518350	18480	18480	18480	18480	9
509	20240115	103500	10352030	18480	18480	18480	18480	15
510	20240115	103400	10074830	18480	18480	18480	18480	0
511	20240115	103300	10074830	18480	18480	18480	18480	0
512	20240115	103200	10074830	18480	18480	18480	18480	1
513	20240115	103100	10056350	18480	18480	18480	18480	0
514	20240115	103000	10056350	18480	18480	18480	18480	0
515	20240115	102900	10056350	18480	18480	18480	18480	0
516	20240115	102800	10056350	18480	18510	18510	18480	22
517	20240115	102700	9649640	18510	18510	18510	18510	0
518	20240115	102600	9649640	18510	18510	18510	18510	32
519	20240115	102500	9057320	18510	18510	18510	18510	8
520	20240115	102400	8909240	18510	18510	18510	18510	0
521	20240115	102300	8909240	18510	18510	18510	18510	0
522	20240115	102200	8909240	18510	18510	18510	18510	0
523	20240115	102100	8909240	18510	18510	18510	18510	0
524	20240115	102000	8909240	18510	18510	18510	18510	0
525	20240115	101900	8909240	18510	18510	18510	18510	2
526	20240115	101800	8872220	18480	18480	18480	18480	0
527	20240115	101700	8872220	18480	18480	18480	18480	0
528	20240115	101600	8872220	18480	18480	18480	18480	0
529	20240115	101500	8872220	18480	18480	18480	18480	0
530	20240115	101400	8872220	18480	18480	18480	18480	0
531	20240115	101300	8872220	18480	18480	18480	18480	0
532	20240115	101200	8872220	18480	18480	18480	18480	0
533	20240115	101100	8872220	18480	18480	18480	18480	0
534	20240115	101000	8872220	18480	18480	18480	18480	0
535	20240115	100900	8872220	18480	18480	18480	18480	0
536	20240115	100800	8872220	18480	18480	18480	18480	0
537	20240115	100700	8872220	18480	18480	18480	18480	0
538	20240115	100600	8872220	18480	18480	18480	18480	0
539	20240115	100500	8872220	18480	18480	18480	18480	0
540	20240115	100400	8872220	18480	18480	18480	18480	0
541	20240115	100300	8872220	18480	18480	18480	18480	29
542	20240115	100200	8336300	18480	18480	18480	18480	2
543	20240115	100100	8299340	18630	18630	18630	18630	0
544	20240115	100000	8299340	18630	18630	18630	18630	0
545	20240115	095900	8299340	18630	18630	18630	18630	0
546	20240115	095800	8299340	18630	18630	18630	18630	0
547	20240115	095700	8299340	18630	18630	18630	18630	0
548	20240115	095600	8299340	18630	18630	18630	18630	0
549	20240115	095500	8299340	18630	18630	18630	18630	0
550	20240115	095400	8299340	18630	18630	18630	18630	13
551	20240115	095300	8057150	18630	18630	18630	18630	0
552	20240115	095200	8057150	18630	18630	18630	18630	0
553	20240115	095100	8057150	18630	18620	18630	18620	3
554	20240115	095000	8001270	18450	18450	18450	18450	0
555	20240115	094900	8001270	18450	18450	18450	18450	0
556	20240115	094800	8001270	18450	18450	18450	18450	20
557	20240115	094700	7632270	18450	18460	18460	18450	100
558	20240115	094600	5787260	18450	18450	18450	18450	0
559	20240115	094500	5787260	18450	18450	18450	18450	3
560	20240115	094400	5731910	18660	18660	18660	18660	2
561	20240115	094300	5694590	18650	18650	18650	18650	0
562	20240115	094200	5694590	18650	18650	18650	18650	0
563	20240115	094100	5694590	18650	18650	18650	18650	1
564	20240115	094000	5675940	18670	18670	18670	18670	0
565	20240115	093900	5675940	18670	18670	18670	18670	0
566	20240115	093800	5675940	18670	18670	18670	18670	0
567	20240115	093700	5675940	18670	18670	18670	18670	0
568	20240115	093600	5675940	18670	18670	18670	18670	0
569	20240115	093500	5675940	18670	18670	18670	18670	0
570	20240115	093400	5675940	18670	18670	18670	18670	0
571	20240115	093300	5675940	18670	18670	18670	18670	0
572	20240115	093200	5675940	18670	18670	18670	18670	0
573	20240115	093100	5675940	18670	18660	18670	18660	2
574	20240115	093000	5638610	18400	18400	18400	18400	0
575	20240115	092900	5638610	18400	18500	18500	18400	48
576	20240115	092800	4753370	18500	18540	18540	18500	40
577	20240115	092700	4013030	18720	18720	18720	18720	5
578	20240115	092600	3919430	18730	18730	18730	18730	0
579	20240115	092500	3919430	18730	18730	18730	18730	0
580	20240115	092400	3919430	18730	18730	18730	18730	0
581	20240115	092300	3919430	18730	18730	18730	18730	0
582	20240115	092200	3919430	18730	18730	18730	18730	0
583	20240115	092100	3919430	18730	18730	18730	18730	0
584	20240115	092000	3919430	18730	18730	18730	18730	0
585	20240115	091900	3919430	18730	18730	18730	18730	8
586	20240115	091800	3769590	18730	18730	18730	18730	0
587	20240115	091700	3769590	18730	18730	18730	18730	0
588	20240115	091600	3769590	18730	18730	18730	18730	0
589	20240115	091500	3769590	18730	18730	18730	18730	3
590	20240115	091400	3713400	18600	18600	18600	18600	0
591	20240115	091300	3713400	18600	18600	18600	18600	0
592	20240115	091200	3713400	18600	18600	18600	18600	0
593	20240115	091100	3713400	18600	18610	18610	18600	104
594	20240115	091000	1778780	18600	18600	18600	18600	0
595	20240115	090900	1778780	18600	18600	18600	18600	0
596	20240115	090800	1778780	18600	18600	18600	18600	0
597	20240115	090700	1778780	18600	18600	18600	18600	0
598	20240115	090600	1778780	18600	18600	18600	18600	0
599	20240115	090500	1778780	18600	18600	18600	18600	26
600	20240115	090400	1295180	18730	18730	18730	18730	0
601	20240115	090300	1295180	18730	18730	18730	18730	2
602	20240115	090200	1257720	18730	18730	18730	18730	1
603	20240115	090100	1238990	18740	18760	18760	18740	23
604	20240115	090000	807770	18780	18790	18790	18780	43