KissMeData/065710/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	194400	57086710	18840	18840	18840	18840	56
3	20240105	194300	57086710	18840	18840	18840	18840	0
4	20240105	194200	57086710	18840	18840	18840	18840	0
5	20240105	194100	57086710	18840	18840	18840	18840	0
6	20240105	194000	57086710	18840	18840	18840	18840	0
7	20240105	193900	57086710	18840	18840	18840	18840	0
8	20240105	193800	57086710	18840	18840	18840	18840	0
9	20240105	193700	57086710	18840	18840	18840	18840	0
10	20240105	193600	57086710	18840	18840	18840	18840	0
11	20240105	193500	57086710	18840	18840	18840	18840	0
12	20240105	193400	57086710	18840	18840	18840	18840	0
13	20240105	193300	57086710	18840	18840	18840	18840	0
14	20240105	193200	57086710	18840	18840	18840	18840	0
15	20240105	193100	57086710	18840	18840	18840	18840	0
16	20240105	193000	57086710	18840	18840	18840	18840	0
17	20240105	192900	57086710	18840	18840	18840	18840	0
18	20240105	192800	57086710	18840	18840	18840	18840	0
19	20240105	192700	57086710	18840	18840	18840	18840	0
20	20240105	192600	57086710	18840	18840	18840	18840	0
21	20240105	192500	57086710	18840	18840	18840	18840	0
22	20240105	192400	57086710	18840	18840	18840	18840	0
23	20240105	192300	57086710	18840	18840	18840	18840	0
24	20240105	192200	57086710	18840	18840	18840	18840	0
25	20240105	192100	57086710	18840	18840	18840	18840	0
26	20240105	192000	57086710	18840	18840	18840	18840	0
27	20240105	191900	57086710	18840	18840	18840	18840	0
28	20240105	191800	57086710	18840	18840	18840	18840	0
29	20240105	191700	57086710	18840	18840	18840	18840	0
30	20240105	191600	57086710	18840	18840	18840	18840	0
31	20240105	191500	57086710	18840	18840	18840	18840	0
32	20240105	191400	57086710	18840	18840	18840	18840	56
33	20240105	191300	57086710	18840	18840	18840	18840	0
34	20240105	191200	57086710	18840	18840	18840	18840	0
35	20240105	191100	57086710	18840	18840	18840	18840	0
36	20240105	191000	57086710	18840	18840	18840	18840	0
37	20240105	190900	57086710	18840	18840	18840	18840	0
38	20240105	190800	57086710	18840	18840	18840	18840	0
39	20240105	190700	57086710	18840	18840	18840	18840	0
40	20240105	190600	57086710	18840	18840	18840	18840	0
41	20240105	190500	57086710	18840	18840	18840	18840	0
42	20240105	190400	57086710	18840	18840	18840	18840	0
43	20240105	190300	57086710	18840	18840	18840	18840	0
44	20240105	190200	57086710	18840	18840	18840	18840	0
45	20240105	190100	57086710	18840	18840	18840	18840	0
46	20240105	190000	57086710	18840	18840	18840	18840	0
47	20240105	185900	57086710	18840	18840	18840	18840	0
48	20240105	185800	57086710	18840	18840	18840	18840	0
49	20240105	185700	57086710	18840	18840	18840	18840	0
50	20240105	185600	57086710	18840	18840	18840	18840	0
51	20240105	185500	57086710	18840	18840	18840	18840	0
52	20240105	185400	57086710	18840	18840	18840	18840	0
53	20240105	185300	57086710	18840	18840	18840	18840	0
54	20240105	185200	57086710	18840	18840	18840	18840	0
55	20240105	185100	57086710	18840	18840	18840	18840	0
56	20240105	185000	57086710	18840	18840	18840	18840	0
57	20240105	184900	57086710	18840	18840	18840	18840	0
58	20240105	184800	57086710	18840	18840	18840	18840	0
59	20240105	184700	57086710	18840	18840	18840	18840	0
60	20240105	184600	57086710	18840	18840	18840	18840	0
61	20240105	184500	57086710	18840	18840	18840	18840	0
62	20240105	184400	57086710	18840	18840	18840	18840	56
63	20240105	184300	57086710	18840	18840	18840	18840	0
64	20240105	184200	57086710	18840	18840	18840	18840	0
65	20240105	184100	57086710	18840	18840	18840	18840	0
66	20240105	184000	57086710	18840	18840	18840	18840	0
67	20240105	183900	57086710	18840	18840	18840	18840	0
68	20240105	183800	57086710	18840	18840	18840	18840	0
69	20240105	183700	57086710	18840	18840	18840	18840	0
70	20240105	183600	57086710	18840	18840	18840	18840	0
71	20240105	183500	57086710	18840	18840	18840	18840	0
72	20240105	183400	57086710	18840	18840	18840	18840	0
73	20240105	183300	57086710	18840	18840	18840	18840	0
74	20240105	183200	57086710	18840	18840	18840	18840	0
75	20240105	183100	57086710	18840	18840	18840	18840	0
76	20240105	183000	57086710	18840	18840	18840	18840	0
77	20240105	182900	57086710	18840	18840	18840	18840	0
78	20240105	182800	57086710	18840	18840	18840	18840	0
79	20240105	182700	57086710	18840	18840	18840	18840	0
80	20240105	182600	57086710	18840	18840	18840	18840	0
81	20240105	182500	57086710	18840	18840	18840	18840	0
82	20240105	182400	57086710	18840	18840	18840	18840	0
83	20240105	182300	57086710	18840	18840	18840	18840	0
84	20240105	182200	57086710	18840	18840	18840	18840	0
85	20240105	182100	57086710	18840	18840	18840	18840	0
86	20240105	182000	57086710	18840	18840	18840	18840	0
87	20240105	181900	57086710	18840	18840	18840	18840	0
88	20240105	181800	57086710	18840	18840	18840	18840	0
89	20240105	181700	57086710	18840	18840	18840	18840	0
90	20240105	181600	57086710	18840	18840	18840	18840	0
91	20240105	181500	57086710	18840	18840	18840	18840	0
92	20240105	181400	57086710	18840	18840	18840	18840	56
93	20240105	181300	57086710	18840	18840	18840	18840	0
94	20240105	181200	57086710	18840	18840	18840	18840	0
95	20240105	181100	57086710	18840	18840	18840	18840	0
96	20240105	181000	57086710	18840	18840	18840	18840	0
97	20240105	180900	57086710	18840	18840	18840	18840	0
98	20240105	180800	57086710	18840	18840	18840	18840	0
99	20240105	180700	57086710	18840	18840	18840	18840	0
100	20240105	180600	57086710	18840	18840	18840	18840	0
101	20240105	180500	57086710	18840	18840	18840	18840	0
102	20240105	180400	57086710	18840	18840	18840	18840	0
103	20240105	180300	57086710	18840	18840	18840	18840	0
104	20240105	180200	57086710	18840	18840	18840	18840	0
105	20240105	180100	57086710	18840	18840	18840	18840	0
106	20240105	180000	57086710	18840	18840	18840	18840	0
107	20240105	175900	57086710	18840	18840	18840	18840	0
108	20240105	175800	57086710	18840	18840	18840	18840	0
109	20240105	175700	57086710	18840	18840	18840	18840	0
110	20240105	175600	57086710	18840	18840	18840	18840	0
111	20240105	175500	57086710	18840	18840	18840	18840	0
112	20240105	175400	57086710	18840	18840	18840	18840	0
113	20240105	175300	57086710	18840	18840	18840	18840	0
114	20240105	175200	57086710	18840	18840	18840	18840	0
115	20240105	175100	57086710	18840	18840	18840	18840	0
116	20240105	175000	57086710	18840	18840	18840	18840	0
117	20240105	174900	57086710	18840	18840	18840	18840	0
118	20240105	174800	57086710	18840	18840	18840	18840	0
119	20240105	174700	57086710	18840	18840	18840	18840	0
120	20240105	174600	57086710	18840	18840	18840	18840	0
121	20240105	174500	57086710	18840	18840	18840	18840	0
122	20240105	174400	57086710	18840	18840	18840	18840	56
123	20240105	174300	57086710	18840	18840	18840	18840	0
124	20240105	174200	57086710	18840	18840	18840	18840	0
125	20240105	174100	57086710	18840	18840	18840	18840	0
126	20240105	174000	57086710	18840	18840	18840	18840	0
127	20240105	173900	57086710	18840	18840	18840	18840	0
128	20240105	173800	57086710	18840	18840	18840	18840	0
129	20240105	173700	57086710	18840	18840	18840	18840	0
130	20240105	173600	57086710	18840	18840	18840	18840	0
131	20240105	173500	57086710	18840	18840	18840	18840	0
132	20240105	173400	57086710	18840	18840	18840	18840	0
133	20240105	173300	57086710	18840	18840	18840	18840	0
134	20240105	173200	57086710	18840	18840	18840	18840	0
135	20240105	173100	57086710	18840	18840	18840	18840	0
136	20240105	173000	57086710	18840	18840	18840	18840	0
137	20240105	172900	57086710	18840	18840	18840	18840	0
138	20240105	172800	57086710	18840	18840	18840	18840	0
139	20240105	172700	57086710	18840	18840	18840	18840	0
140	20240105	172600	57086710	18840	18840	18840	18840	0
141	20240105	172500	57086710	18840	18840	18840	18840	0
142	20240105	172400	57086710	18840	18840	18840	18840	0
143	20240105	172300	57086710	18840	18840	18840	18840	0
144	20240105	172200	57086710	18840	18840	18840	18840	0
145	20240105	172100	57086710	18840	18840	18840	18840	0
146	20240105	172000	57086710	18840	18840	18840	18840	0
147	20240105	171900	57086710	18840	18840	18840	18840	0
148	20240105	171800	57086710	18840	18840	18840	18840	0
149	20240105	171700	57086710	18840	18840	18840	18840	0
150	20240105	171600	57086710	18840	18840	18840	18840	0
151	20240105	171500	57086710	18840	18840	18840	18840	0
152	20240105	171400	57086710	18840	18840	18840	18840	56
153	20240105	171300	57086710	18840	18840	18840	18840	0
154	20240105	171200	57086710	18840	18840	18840	18840	0
155	20240105	171100	57086710	18840	18840	18840	18840	0
156	20240105	171000	57086710	18840	18840	18840	18840	0
157	20240105	170900	57086710	18840	18840	18840	18840	0
158	20240105	170800	57086710	18840	18840	18840	18840	0
159	20240105	170700	57086710	18840	18840	18840	18840	0
160	20240105	170600	57086710	18840	18840	18840	18840	0
161	20240105	170500	57086710	18840	18840	18840	18840	0
162	20240105	170400	57086710	18840	18840	18840	18840	0
163	20240105	170300	57086710	18840	18840	18840	18840	0
164	20240105	170200	57086710	18840	18840	18840	18840	0
165	20240105	170100	57086710	18840	18840	18840	18840	0
166	20240105	170000	57086710	18840	18840	18840	18840	0
167	20240105	165900	57086710	18840	18840	18840	18840	0
168	20240105	165800	57086710	18840	18840	18840	18840	0
169	20240105	165700	57086710	18840	18840	18840	18840	0
170	20240105	165600	57086710	18840	18840	18840	18840	0
171	20240105	165500	57086710	18840	18840	18840	18840	0
172	20240105	165400	57086710	18840	18840	18840	18840	0
173	20240105	165300	57086710	18840	18840	18840	18840	0
174	20240105	165200	57086710	18840	18840	18840	18840	0
175	20240105	165100	57086710	18840	18840	18840	18840	0
176	20240105	165000	57086710	18840	18840	18840	18840	0
177	20240105	164900	57086710	18840	18840	18840	18840	0
178	20240105	164800	57086710	18840	18840	18840	18840	0
179	20240105	164700	57086710	18840	18840	18840	18840	0
180	20240105	164600	57086710	18840	18840	18840	18840	0
181	20240105	164500	57086710	18840	18840	18840	18840	0
182	20240105	164400	57086710	18840	18840	18840	18840	56
183	20240105	164300	57086710	18840	18840	18840	18840	0
184	20240105	164200	57086710	18840	18840	18840	18840	0
185	20240105	164100	57086710	18840	18840	18840	18840	0
186	20240105	164000	57086710	18840	18840	18840	18840	0
187	20240105	163900	57086710	18840	18840	18840	18840	0
188	20240105	163800	57086710	18840	18840	18840	18840	0
189	20240105	163700	57086710	18840	18840	18840	18840	0
190	20240105	163600	57086710	18840	18840	18840	18840	0
191	20240105	163500	57086710	18840	18840	18840	18840	0
192	20240105	163400	57086710	18840	18840	18840	18840	0
193	20240105	163300	57086710	18840	18840	18840	18840	0
194	20240105	163200	57086710	18840	18840	18840	18840	0
195	20240105	163100	57086710	18840	18840	18840	18840	0
196	20240105	163000	57086710	18840	18840	18840	18840	0
197	20240105	162900	57086710	18840	18840	18840	18840	0
198	20240105	162800	57086710	18840	18840	18840	18840	0
199	20240105	162700	57086710	18840	18840	18840	18840	0
200	20240105	162600	57086710	18840	18840	18840	18840	0
201	20240105	162500	57086710	18840	18840	18840	18840	0
202	20240105	162400	57086710	18840	18840	18840	18840	0
203	20240105	162300	57086710	18840	18840	18840	18840	0
204	20240105	162200	57086710	18840	18840	18840	18840	0
205	20240105	162100	57086710	18840	18840	18840	18840	0
206	20240105	162000	57086710	18840	18840	18840	18840	0
207	20240105	161900	57086710	18840	18840	18840	18840	0
208	20240105	161800	57086710	18840	18840	18840	18840	0
209	20240105	161700	57086710	18840	18840	18840	18840	0
210	20240105	161600	57086710	18840	18840	18840	18840	0
211	20240105	161500	57086710	18840	18840	18840	18840	0
212	20240105	161400	57086710	18840	18840	18840	18840	56
213	20240105	161300	57086710	18840	18840	18840	18840	0
214	20240105	161200	57086710	18840	18840	18840	18840	0
215	20240105	161100	57086710	18840	18840	18840	18840	0
216	20240105	161000	57086710	18840	18840	18840	18840	0
217	20240105	160900	57086710	18840	18840	18840	18840	0
218	20240105	160800	57086710	18840	18840	18840	18840	0
219	20240105	160700	57086710	18840	18840	18840	18840	0
220	20240105	160600	57086710	18840	18840	18840	18840	0
221	20240105	160500	57086710	18840	18840	18840	18840	0
222	20240105	160400	57086710	18840	18840	18840	18840	0
223	20240105	160300	57086710	18840	18840	18840	18840	0
224	20240105	160200	57086710	18840	18840	18840	18840	0
225	20240105	160100	57086710	18840	18840	18840	18840	0
226	20240105	160000	57086710	18840	18840	18840	18840	0
227	20240105	155900	57086710	18840	18840	18840	18840	0
228	20240105	155800	57086710	18840	18840	18840	18840	0
229	20240105	155700	57086710	18840	18840	18840	18840	0
230	20240105	155600	57086710	18840	18840	18840	18840	0
231	20240105	155500	57086710	18840	18840	18840	18840	0
232	20240105	155400	57086710	18840	18840	18840	18840	0
233	20240105	155300	57086710	18840	18840	18840	18840	0
234	20240105	155200	57086710	18840	18840	18840	18840	0
235	20240105	155100	57086710	18840	18840	18840	18840	0
236	20240105	155000	57086710	18840	18840	18840	18840	0
237	20240105	154900	57086710	18840	18840	18840	18840	0
238	20240105	154800	57086710	18840	18840	18840	18840	0
239	20240105	154700	57086710	18840	18840	18840	18840	0
240	20240105	154600	57086710	18840	18840	18840	18840	0
241	20240105	154500	57086710	18840	18840	18840	18840	0
242	20240105	154400	57086710	18840	18840	18840	18840	56
243	20240105	154300	57086710	18840	18840	18840	18840	0
244	20240105	154200	57086710	18840	18840	18840	18840	0
245	20240105	154100	57086710	18840	18840	18840	18840	0
246	20240105	154000	57086710	18840	18840	18840	18840	0
247	20240105	153900	57086710	18840	18840	18840	18840	0
248	20240105	153800	57086710	18840	18840	18840	18840	0
249	20240105	153700	57086710	18840	18840	18840	18840	0
250	20240105	153600	57086710	18840	18840	18840	18840	0
251	20240105	153500	57086710	18840	18840	18840	18840	0
252	20240105	153400	57086710	18840	18840	18840	18840	0
253	20240105	153300	57086710	18840	18840	18840	18840	0
254	20240105	153200	57086710	18840	18840	18840	18840	0
255	20240105	153100	57086710	18840	18840	18840	18840	0
256	20240105	153000	57086710	18840	18840	18840	18840	56
257	20240105	152900	56031670	18780	18780	18780	18780	0
258	20240105	152800	56031670	18780	18780	18780	18780	0
259	20240105	152700	56031670	18780	18780	18780	18780	0
260	20240105	152600	56031670	18780	18780	18780	18780	0
261	20240105	152500	56031670	18780	18780	18780	18780	0
262	20240105	152400	56031670	18780	18780	18780	18780	0
263	20240105	152300	56031670	18780	18780	18780	18780	0
264	20240105	152200	56031670	18780	18780	18780	18780	0
265	20240105	152100	56031670	18780	18780	18780	18780	0
266	20240105	152000	56031670	18780	18780	18780	18780	0
267	20240105	151900	56031670	18780	18830	18830	18780	9
268	20240105	151800	55862250	18810	18810	18810	18810	0
269	20240105	151700	55862250	18810	18810	18810	18810	0
270	20240105	151600	55862250	18810	18780	18810	18780	104
271	20240105	151500	53906130	18790	18790	18790	18790	0
272	20240105	151400	53906130	18790	18790	18790	18790	0
273	20240105	151300	53906130	18790	18790	18790	18790	11
274	20240105	151200	53699440	18790	18790	18790	18790	5
275	20240105	151100	53605490	18790	18790	18790	18790	0
276	20240105	151000	53605490	18790	18790	18790	18790	0
277	20240105	150900	53605490	18790	18790	18790	18790	0
278	20240105	150800	53605490	18790	18790	18790	18790	0
279	20240105	150700	53605490	18790	18790	18790	18790	0
280	20240105	150600	53605490	18790	18790	18790	18790	0
281	20240105	150500	53605490	18790	18790	18790	18790	0
282	20240105	150400	53605490	18790	18790	18790	18790	0
283	20240105	150300	53605490	18790	18790	18790	18790	0
284	20240105	150200	53605490	18790	18790	18790	18790	0
285	20240105	150100	53605490	18790	18790	18790	18790	0
286	20240105	150000	53605490	18790	18790	18790	18790	0
287	20240105	145900	53605490	18790	18790	18790	18790	0
288	20240105	145800	53605490	18790	18790	18790	18790	0
289	20240105	145700	53605490	18790	18790	18790	18790	1
290	20240105	145600	53586700	18790	18790	18790	18790	0
291	20240105	145500	53586700	18790	18790	18790	18790	0
292	20240105	145400	53586700	18790	18790	18790	18790	0
293	20240105	145300	53586700	18790	18790	18790	18790	0
294	20240105	145200	53586700	18790	18790	18790	18790	0
295	20240105	145100	53586700	18790	18790	18790	18790	1
296	20240105	145000	53567910	18790	18790	18790	18790	0
297	20240105	144900	53567910	18790	18790	18790	18790	0
298	20240105	144800	53567910	18790	18790	18790	18790	0
299	20240105	144700	53567910	18790	18790	18790	18790	0
300	20240105	144600	53567910	18790	18790	18790	18790	0
301	20240105	144500	53567910	18790	18790	18790	18790	0
302	20240105	144400	53567910	18790	18790	18790	18790	0
303	20240105	144300	53567910	18790	18790	18790	18790	0
304	20240105	144200	53567910	18790	18790	18790	18790	0
305	20240105	144100	53567910	18790	18790	18790	18790	0
306	20240105	144000	53567910	18790	18790	18790	18790	1
307	20240105	143900	53549120	18780	18780	18780	18780	0
308	20240105	143800	53549120	18780	18780	18780	18780	0
309	20240105	143700	53549120	18780	18780	18780	18780	0
310	20240105	143600	53549120	18780	18780	18780	18780	0
311	20240105	143500	53549120	18780	18780	18780	18780	0
312	20240105	143400	53549120	18780	18780	18780	18780	0
313	20240105	143300	53549120	18780	18780	18780	18780	0
314	20240105	143200	53549120	18780	18780	18780	18780	0
315	20240105	143100	53549120	18780	18780	18780	18780	4
316	20240105	143000	53474000	18780	18780	18780	18780	0
317	20240105	142900	53474000	18780	18780	18780	18780	0
318	20240105	142800	53474000	18780	18780	18780	18780	0
319	20240105	142700	53474000	18780	18780	18780	18780	0
320	20240105	142600	53474000	18780	18780	18780	18780	0
321	20240105	142500	53474000	18780	18780	18780	18780	0
322	20240105	142400	53474000	18780	18780	18780	18780	1
323	20240105	142300	53455220	18790	18790	18790	18790	0
324	20240105	142200	53455220	18790	18790	18790	18790	0
325	20240105	142100	53455220	18790	18790	18790	18790	0
326	20240105	142000	53455220	18790	18790	18790	18790	0
327	20240105	141900	53455220	18790	18790	18790	18790	0
328	20240105	141800	53455220	18790	18790	18790	18790	0
329	20240105	141700	53455220	18790	18790	18790	18790	1
330	20240105	141600	53436430	18790	18790	18790	18790	0
331	20240105	141500	53436430	18790	18790	18790	18790	0
332	20240105	141400	53436430	18790	18790	18790	18790	0
333	20240105	141300	53436430	18790	18790	18790	18790	0
334	20240105	141200	53436430	18790	18790	18790	18790	0
335	20240105	141100	53436430	18790	18790	18790	18790	14
336	20240105	141000	53173370	18800	18800	18800	18800	0
337	20240105	140900	53173370	18800	18800	18800	18800	50
338	20240105	140800	52233370	18810	18810	18810	18810	0
339	20240105	140700	52233370	18810	18810	18810	18810	0
340	20240105	140600	52233370	18810	18810	18810	18810	0
341	20240105	140500	52233370	18810	18810	18810	18810	0
342	20240105	140400	52233370	18810	18810	18810	18810	30
343	20240105	140300	51669070	18810	18810	18810	18810	0
344	20240105	140200	51669070	18810	18810	18810	18810	5
345	20240105	140100	51575020	18810	18810	18810	18810	2
346	20240105	140000	51537400	18810	18810	18810	18810	0
347	20240105	135900	51537400	18810	18810	18810	18810	0
348	20240105	135800	51537400	18810	18810	18810	18810	0
349	20240105	135700	51537400	18810	18810	18810	18810	0
350	20240105	135600	51537400	18810	18810	18810	18810	0
351	20240105	135500	51537400	18810	18810	18810	18810	0
352	20240105	135400	51537400	18810	18810	18810	18810	0
353	20240105	135300	51537400	18810	18810	18810	18810	0
354	20240105	135200	51537400	18810	18810	18810	18810	0
355	20240105	135100	51537400	18810	18810	18810	18810	0
356	20240105	135000	51537400	18810	18810	18810	18810	0
357	20240105	134900	51537400	18810	18810	18810	18810	0
358	20240105	134800	51537400	18810	18810	18810	18810	0
359	20240105	134700	51537400	18810	18810	18810	18810	0
360	20240105	134600	51537400	18810	18810	18810	18810	0
361	20240105	134500	51537400	18810	18810	18810	18810	0
362	20240105	134400	51537400	18810	18810	18810	18810	0
363	20240105	134300	51537400	18810	18810	18810	18810	0
364	20240105	134200	51537400	18810	18810	18810	18810	0
365	20240105	134100	51537400	18810	18810	18810	18810	0
366	20240105	134000	51537400	18810	18810	18810	18810	0
367	20240105	133900	51537400	18810	18810	18810	18810	0
368	20240105	133800	51537400	18810	18810	18810	18810	0
369	20240105	133700	51537400	18810	18810	18810	18810	0
370	20240105	133600	51537400	18810	18810	18810	18810	1
371	20240105	133500	51518590	18810	18810	18810	18810	0
372	20240105	133400	51518590	18810	18810	18810	18810	0
373	20240105	133300	51518590	18810	18810	18810	18810	0
374	20240105	133200	51518590	18810	18810	18810	18810	0
375	20240105	133100	51518590	18810	18810	18810	18810	0
376	20240105	133000	51518590	18810	18810	18810	18810	0
377	20240105	132900	51518590	18810	18810	18810	18810	0
378	20240105	132800	51518590	18810	18810	18810	18810	0
379	20240105	132700	51518590	18810	18810	18810	18810	0
380	20240105	132600	51518590	18810	18810	18810	18810	0
381	20240105	132500	51518590	18810	18810	18810	18810	0
382	20240105	132400	51518590	18810	18810	18810	18810	0
383	20240105	132300	51518590	18810	18810	18810	18810	0
384	20240105	132200	51518590	18810	18810	18810	18810	0
385	20240105	132100	51518590	18810	18810	18810	18810	0
386	20240105	132000	51518590	18810	18810	18810	18810	0
387	20240105	131900	51518590	18810	18810	18810	18810	0
388	20240105	131800	51518590	18810	18810	18810	18810	0
389	20240105	131700	51518590	18810	18810	18810	18810	0
390	20240105	131600	51518590	18810	18810	18810	18810	0
391	20240105	131500	51518590	18810	18810	18810	18810	0
392	20240105	131400	51518590	18810	18810	18810	18810	0
393	20240105	131300	51518590	18810	18810	18810	18810	0
394	20240105	131200	51518590	18810	18810	18810	18810	0
395	20240105	131100	51518590	18810	18810	18810	18810	0
396	20240105	131000	51518590	18810	18810	18810	18810	0
397	20240105	130900	51518590	18810	18810	18810	18810	0
398	20240105	130800	51518590	18810	18810	18810	18810	0
399	20240105	130700	51518590	18810	18810	18810	18810	0
400	20240105	130600	51518590	18810	18810	18810	18810	10
401	20240105	130500	51330490	18840	18840	18840	18840	0
402	20240105	130400	51330490	18840	18840	18840	18840	1
403	20240105	130300	51311650	18850	18850	18850	18850	0
404	20240105	130200	51311650	18850	18850	18850	18850	0
405	20240105	130100	51311650	18850	18810	18850	18810	30
406	20240105	130000	50747060	18810	18810	18810	18810	0
407	20240105	125900	50747060	18810	18810	18810	18810	0
408	20240105	125800	50747060	18810	18810	18810	18810	0
409	20240105	125700	50747060	18810	18810	18810	18810	0
410	20240105	125600	50747060	18810	18810	18810	18810	4
411	20240105	125500	50671820	18810	18810	18810	18810	0
412	20240105	125400	50671820	18810	18810	18810	18810	0
413	20240105	125300	50671820	18810	18810	18810	18810	0
414	20240105	125200	50671820	18810	18810	18810	18810	0
415	20240105	125100	50671820	18810	18810	18810	18810	0
416	20240105	125000	50671820	18810	18810	18810	18810	0
417	20240105	124900	50671820	18810	18810	18810	18810	0
418	20240105	124800	50671820	18810	18810	18810	18810	0
419	20240105	124700	50671820	18810	18810	18810	18810	5
420	20240105	124600	50577770	18810	18810	18810	18810	0
421	20240105	124500	50577770	18810	18810	18810	18810	0
422	20240105	124400	50577770	18810	18810	18810	18810	0
423	20240105	124300	50577770	18810	18810	18810	18810	0
424	20240105	124200	50577770	18810	18810	18810	18810	0
425	20240105	124100	50577770	18810	18810	18810	18810	0
426	20240105	124000	50577770	18810	18810	18810	18810	0
427	20240105	123900	50577770	18810	18810	18810	18810	0
428	20240105	123800	50577770	18810	18810	18810	18810	0
429	20240105	123700	50577770	18810	18810	18810	18810	0
430	20240105	123600	50577770	18810	18810	18810	18810	115
431	20240105	123500	48414620	18810	18810	18810	18810	0
432	20240105	123400	48414620	18810	18810	18810	18810	0
433	20240105	123300	48414620	18810	18810	18810	18810	0
434	20240105	123200	48414620	18810	18810	18810	18810	0
435	20240105	123100	48414620	18810	18810	18810	18810	4
436	20240105	123000	48339380	18810	18810	18810	18810	0
437	20240105	122900	48339380	18810	18810	18810	18810	0
438	20240105	122800	48339380	18810	18810	18810	18810	0
439	20240105	122700	48339380	18810	18810	18810	18810	0
440	20240105	122600	48339380	18810	18810	18810	18810	0
441	20240105	122500	48339380	18810	18810	18810	18810	0
442	20240105	122400	48339380	18810	18810	18810	18810	0
443	20240105	122300	48339380	18810	18810	18810	18810	29
444	20240105	122200	47793890	18810	18810	18810	18810	15
445	20240105	122100	47511740	18810	18810	18810	18810	4
446	20240105	122000	47436500	18810	18810	18810	18810	0
447	20240105	121900	47436500	18810	18810	18810	18810	0
448	20240105	121800	47436500	18810	18810	18810	18810	0
449	20240105	121700	47436500	18810	18810	18810	18810	0
450	20240105	121600	47436500	18810	18810	18810	18810	0
451	20240105	121500	47436500	18810	18810	18810	18810	1
452	20240105	121400	47417690	18820	18820	18820	18820	1
453	20240105	121300	47398870	18820	18820	18820	18820	0
454	20240105	121200	47398870	18820	18810	18820	18810	4
455	20240105	121100	47323610	18820	18820	18820	18820	0
456	20240105	121000	47323610	18820	18820	18820	18820	0
457	20240105	120900	47323610	18820	18820	18820	18820	100
458	20240105	120800	45441610	18820	18820	18820	18820	0
459	20240105	120700	45441610	18820	18820	18820	18820	0
460	20240105	120600	45441610	18820	18820	18820	18820	0
461	20240105	120500	45441610	18820	18820	18820	18820	0
462	20240105	120400	45441610	18820	18820	18820	18820	0
463	20240105	120300	45441610	18820	18820	18820	18820	27
464	20240105	120200	44933470	18820	18820	18820	18820	0
465	20240105	120100	44933470	18820	18820	18820	18820	0
466	20240105	120000	44933470	18820	18820	18820	18820	0
467	20240105	115900	44933470	18820	18820	18820	18820	0
468	20240105	115800	44933470	18820	18820	18820	18820	0
469	20240105	115700	44933470	18820	18820	18820	18820	0
470	20240105	115600	44933470	18820	18820	18820	18820	0
471	20240105	115500	44933470	18820	18820	18820	18820	0
472	20240105	115400	44933470	18820	18820	18820	18820	0
473	20240105	115300	44933470	18820	18820	18820	18820	0
474	20240105	115200	44933470	18820	18820	18820	18820	0
475	20240105	115100	44933470	18820	18820	18820	18820	0
476	20240105	115000	44933470	18820	18820	18820	18820	0
477	20240105	114900	44933470	18820	18820	18820	18820	0
478	20240105	114800	44933470	18820	18820	18820	18820	0
479	20240105	114700	44933470	18820	18820	18820	18820	7
480	20240105	114600	44801730	18820	18820	18820	18820	0
481	20240105	114500	44801730	18820	18820	18820	18820	0
482	20240105	114400	44801730	18820	18820	18820	18820	0
483	20240105	114300	44801730	18820	18820	18820	18820	0
484	20240105	114200	44801730	18820	18820	18820	18820	0
485	20240105	114100	44801730	18820	18820	18820	18820	0
486	20240105	114000	44801730	18820	18820	18820	18820	0
487	20240105	113900	44801730	18820	18820	18820	18820	178
488	20240105	113800	41451770	18810	18810	18810	18810	0
489	20240105	113700	41451770	18810	18810	18810	18810	0
490	20240105	113600	41451770	18810	18810	18810	18810	0
491	20240105	113500	41451770	18810	18800	18810	18800	635
492	20240105	113400	29509830	18800	18800	18800	18800	4
493	20240105	113300	29434630	18800	18800	18800	18800	2
494	20240105	113200	29397030	18760	18760	18760	18760	0
495	20240105	113100	29397030	18760	18760	18760	18760	4
496	20240105	113000	29321990	18760	18760	18760	18760	0
497	20240105	112900	29321990	18760	18760	18760	18760	0
498	20240105	112800	29321990	18760	18760	18760	18760	0
499	20240105	112700	29321990	18760	18760	18760	18760	0
500	20240105	112600	29321990	18760	18760	18760	18760	0
501	20240105	112500	29321990	18760	18760	18760	18760	0
502	20240105	112400	29321990	18760	18760	18760	18760	0
503	20240105	112300	29321990	18760	18760	18760	18760	0
504	20240105	112200	29321990	18760	18760	18760	18760	0
505	20240105	112100	29321990	18760	18760	18760	18760	4
506	20240105	112000	29246950	18760	18760	18760	18760	0
507	20240105	111900	29246950	18760	18760	18760	18760	0
508	20240105	111800	29246950	18760	18760	18760	18760	0
509	20240105	111700	29246950	18760	18760	18760	18760	0
510	20240105	111600	29246950	18760	18760	18760	18760	26
511	20240105	111500	28759190	18760	18760	18760	18760	0
512	20240105	111400	28759190	18760	18760	18760	18760	0
513	20240105	111300	28759190	18760	18760	18760	18760	0
514	20240105	111200	28759190	18760	18760	18760	18760	0
515	20240105	111100	28759190	18760	18760	18760	18760	32
516	20240105	111000	28158870	18760	18760	18760	18760	480
517	20240105	110900	19154070	18760	18760	18760	18760	0
518	20240105	110800	19154070	18760	18760	18760	18760	0
519	20240105	110700	19154070	18760	18760	18760	18760	0
520	20240105	110600	19154070	18760	18760	18760	18760	0
521	20240105	110500	19154070	18760	18760	18760	18760	0
522	20240105	110400	19154070	18760	18760	18760	18760	0
523	20240105	110300	19154070	18760	18760	18760	18760	0
524	20240105	110200	19154070	18760	18760	18760	18760	0
525	20240105	110100	19154070	18760	18760	18760	18760	0
526	20240105	110000	19154070	18760	18760	18760	18760	0
527	20240105	105900	19154070	18760	18760	18760	18760	1
528	20240105	105800	19135310	18760	18760	18760	18760	50
529	20240105	105700	18197310	18750	18750	18750	18750	0
530	20240105	105600	18197310	18750	18750	18750	18750	0
531	20240105	105500	18197310	18750	18750	18750	18750	0
532	20240105	105400	18197310	18750	18750	18750	18750	0
533	20240105	105300	18197310	18750	18750	18750	18750	0
534	20240105	105200	18197310	18750	18750	18750	18750	0
535	20240105	105100	18197310	18750	18750	18750	18750	63
536	20240105	105000	17016060	18750	18750	18750	18750	0
537	20240105	104900	17016060	18750	18750	18750	18750	0
538	20240105	104800	17016060	18750	18760	18760	18750	103
539	20240105	104700	15083840	18760	18760	18760	18760	0
540	20240105	104600	15083840	18760	18760	18760	18760	0
541	20240105	104500	15083840	18760	18760	18760	18760	0
542	20240105	104400	15083840	18760	18760	18760	18760	0
543	20240105	104300	15083840	18760	18760	18760	18760	110
544	20240105	104200	13020240	18770	18770	18770	18770	5
545	20240105	104100	12926390	18770	18770	18770	18770	0
546	20240105	104000	12926390	18770	18770	18770	18770	5
547	20240105	103900	12832540	18770	18770	18770	18770	0
548	20240105	103800	12832540	18770	18770	18770	18770	5
549	20240105	103700	12738690	18800	18800	18800	18800	0
550	20240105	103600	12738690	18800	18800	18800	18800	0
551	20240105	103500	12738690	18800	18800	18800	18800	0
552	20240105	103400	12738690	18800	18800	18800	18800	0
553	20240105	103300	12738690	18800	18800	18800	18800	11
554	20240105	103200	12531890	18800	18800	18800	18800	0
555	20240105	103100	12531890	18800	18800	18800	18800	0
556	20240105	103000	12531890	18800	18800	18800	18800	0
557	20240105	102900	12531890	18800	18800	18800	18800	0
558	20240105	102800	12531890	18800	18800	18800	18800	0
559	20240105	102700	12531890	18800	18800	18800	18800	0
560	20240105	102600	12531890	18800	18800	18800	18800	0
561	20240105	102500	12531890	18800	18800	18800	18800	0
562	20240105	102400	12531890	18800	18800	18800	18800	0
563	20240105	102300	12531890	18800	18800	18800	18800	0
564	20240105	102200	12531890	18800	18800	18800	18800	0
565	20240105	102100	12531890	18800	18800	18800	18800	0
566	20240105	102000	12531890	18800	18800	18800	18800	0
567	20240105	101900	12531890	18800	18800	18800	18800	0
568	20240105	101800	12531890	18800	18800	18800	18800	50
569	20240105	101700	11591890	18790	18790	18790	18790	0
570	20240105	101600	11591890	18790	18790	18790	18790	0
571	20240105	101500	11591890	18790	18790	18790	18790	0
572	20240105	101400	11591890	18790	18790	18790	18790	0
573	20240105	101300	11591890	18790	18790	18790	18790	0
574	20240105	101200	11591890	18790	18790	18790	18790	0
575	20240105	101100	11591890	18790	18790	18790	18790	100
576	20240105	101000	9712890	18790	18790	18790	18790	9
577	20240105	100900	9543780	18770	18770	18770	18770	0
578	20240105	100800	9543780	18770	18770	18770	18770	0
579	20240105	100700	9543780	18770	18770	18770	18770	0
580	20240105	100600	9543780	18770	18770	18770	18770	0
581	20240105	100500	9543780	18770	18770	18770	18770	0
582	20240105	100400	9543780	18770	18770	18770	18770	0
583	20240105	100300	9543780	18770	18770	18770	18770	0
584	20240105	100200	9543780	18770	18770	18770	18770	0
585	20240105	100100	9543780	18770	18770	18770	18770	1
586	20240105	100000	9525010	18790	18790	18790	18790	8
587	20240105	095900	9374690	18790	18790	18790	18790	0
588	20240105	095800	9374690	18790	18790	18790	18790	0
589	20240105	095700	9374690	18790	18790	18790	18790	0
590	20240105	095600	9374690	18790	18790	18790	18790	0
591	20240105	095500	9374690	18790	18790	18790	18790	1
592	20240105	095400	9355900	18790	18790	18790	18790	0
593	20240105	095300	9355900	18790	18790	18790	18790	7
594	20240105	095200	9224370	18760	18760	18760	18760	0
595	20240105	095100	9224370	18760	18770	18770	18760	5
596	20240105	095000	9130560	18760	18760	18760	18760	0
597	20240105	094900	9130560	18760	18760	18760	18760	0
598	20240105	094800	9130560	18760	18760	18760	18760	0
599	20240105	094700	9130560	18760	18760	18760	18760	0
600	20240105	094600	9130560	18760	18760	18760	18760	0
601	20240105	094500	9130560	18760	18760	18760	18760	0
602	20240105	094400	9130560	18760	18760	18760	18760	0
603	20240105	094300	9130560	18760	18760	18760	18760	5
604	20240105	094200	9036760	18760	18760	18760	18760	0
605	20240105	094100	9036760	18760	18760	18760	18760	0
606	20240105	094000	9036760	18760	18760	18760	18760	0
607	20240105	093900	9036760	18760	18760	18760	18760	18
608	20240105	093800	8699080	18760	18760	18760	18760	0
609	20240105	093700	8699080	18760	18760	18760	18760	0
610	20240105	093600	8699080	18760	18760	18760	18760	0
611	20240105	093500	8699080	18760	18760	18760	18760	0
612	20240105	093400	8699080	18760	18760	18760	18760	0
613	20240105	093300	8699080	18760	18760	18760	18760	0
614	20240105	093200	8699080	18760	18760	18760	18760	1
615	20240105	093100	8680320	18760	18760	18760	18760	0
616	20240105	093000	8680320	18760	18760	18760	18760	25
617	20240105	092900	8211320	18760	18760	18760	18760	0
618	20240105	092800	8211320	18760	18760	18760	18760	0
619	20240105	092700	8211320	18760	18760	18760	18760	0
620	20240105	092600	8211320	18760	18710	18760	18710	11
621	20240105	092500	8005060	18720	18720	18720	18720	0
622	20240105	092400	8005060	18720	18720	18720	18720	0
623	20240105	092300	8005060	18720	18720	18720	18720	0
624	20240105	092200	8005060	18720	18720	18720	18720	10
625	20240105	092100	7817860	18710	18710	18710	18710	8
626	20240105	092000	7668180	18720	18720	18720	18720	0
627	20240105	091900	7668180	18720	18720	18720	18720	0
628	20240105	091800	7668180	18720	18720	18720	18720	0
629	20240105	091700	7668180	18720	18720	18720	18720	0
630	20240105	091600	7668180	18720	18720	18720	18720	0
631	20240105	091500	7668180	18720	18720	18720	18720	8
632	20240105	091400	7518420	18720	18720	18720	18720	0
633	20240105	091300	7518420	18720	18720	18720	18720	5
634	20240105	091200	7424820	18720	18720	18720	18720	0
635	20240105	091100	7424820	18720	18720	18720	18720	5
636	20240105	091000	7331220	18710	18710	18710	18710	54
637	20240105	090900	6320880	18720	18720	18720	18720	0
638	20240105	090800	6320880	18720	18740	18740	18720	33
639	20240105	090700	5702840	18750	18760	18760	18750	111
640	20240105	090600	3621580	18750	18750	18750	18750	0
641	20240105	090500	3621580	18750	18750	18750	18750	0
642	20240105	090400	3621580	18750	18750	18750	18750	0
643	20240105	090300	3621580	18750	18750	18750	18750	0
644	20240105	090200	3621580	18750	18750	18750	18750	0
645	20240105	090100	3621580	18750	18770	18770	18750	154
646	20240105	090000	732120	18800	18770	18800	18770	39