KissMeData/065710/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	194500	99903810	18760	18760	18760	18760	19
3	20240109	194400	99903810	18760	18760	18760	18760	0
4	20240109	194300	99903810	18760	18760	18760	18760	0
5	20240109	194200	99903810	18760	18760	18760	18760	0
6	20240109	194100	99903810	18760	18760	18760	18760	0
7	20240109	194000	99903810	18760	18760	18760	18760	0
8	20240109	193900	99903810	18760	18760	18760	18760	0
9	20240109	193800	99903810	18760	18760	18760	18760	0
10	20240109	193700	99903810	18760	18760	18760	18760	0
11	20240109	193600	99903810	18760	18760	18760	18760	0
12	20240109	193500	99903810	18760	18760	18760	18760	0
13	20240109	193400	99903810	18760	18760	18760	18760	0
14	20240109	193300	99903810	18760	18760	18760	18760	0
15	20240109	193200	99903810	18760	18760	18760	18760	0
16	20240109	193100	99903810	18760	18760	18760	18760	0
17	20240109	193000	99903810	18760	18760	18760	18760	0
18	20240109	192900	99903810	18760	18760	18760	18760	0
19	20240109	192800	99903810	18760	18760	18760	18760	0
20	20240109	192700	99903810	18760	18760	18760	18760	0
21	20240109	192600	99903810	18760	18760	18760	18760	0
22	20240109	192500	99903810	18760	18760	18760	18760	0
23	20240109	192400	99903810	18760	18760	18760	18760	0
24	20240109	192300	99903810	18760	18760	18760	18760	0
25	20240109	192200	99903810	18760	18760	18760	18760	0
26	20240109	192100	99903810	18760	18760	18760	18760	0
27	20240109	192000	99903810	18760	18760	18760	18760	0
28	20240109	191900	99903810	18760	18760	18760	18760	0
29	20240109	191800	99903810	18760	18760	18760	18760	0
30	20240109	191700	99903810	18760	18760	18760	18760	0
31	20240109	191600	99903810	18760	18760	18760	18760	0
32	20240109	191500	99903810	18760	18760	18760	18760	19
33	20240109	191400	99903810	18760	18760	18760	18760	0
34	20240109	191300	99903810	18760	18760	18760	18760	0
35	20240109	191200	99903810	18760	18760	18760	18760	0
36	20240109	191100	99903810	18760	18760	18760	18760	0
37	20240109	191000	99903810	18760	18760	18760	18760	0
38	20240109	190900	99903810	18760	18760	18760	18760	0
39	20240109	190800	99903810	18760	18760	18760	18760	0
40	20240109	190700	99903810	18760	18760	18760	18760	0
41	20240109	190600	99903810	18760	18760	18760	18760	0
42	20240109	190500	99903810	18760	18760	18760	18760	0
43	20240109	190400	99903810	18760	18760	18760	18760	0
44	20240109	190300	99903810	18760	18760	18760	18760	0
45	20240109	190200	99903810	18760	18760	18760	18760	0
46	20240109	190100	99903810	18760	18760	18760	18760	0
47	20240109	190000	99903810	18760	18760	18760	18760	0
48	20240109	185900	99903810	18760	18760	18760	18760	0
49	20240109	185800	99903810	18760	18760	18760	18760	0
50	20240109	185700	99903810	18760	18760	18760	18760	0
51	20240109	185600	99903810	18760	18760	18760	18760	0
52	20240109	185500	99903810	18760	18760	18760	18760	0
53	20240109	185400	99903810	18760	18760	18760	18760	0
54	20240109	185300	99903810	18760	18760	18760	18760	0
55	20240109	185200	99903810	18760	18760	18760	18760	0
56	20240109	185100	99903810	18760	18760	18760	18760	0
57	20240109	185000	99903810	18760	18760	18760	18760	0
58	20240109	184900	99903810	18760	18760	18760	18760	0
59	20240109	184800	99903810	18760	18760	18760	18760	0
60	20240109	184700	99903810	18760	18760	18760	18760	0
61	20240109	184600	99903810	18760	18760	18760	18760	0
62	20240109	184500	99903810	18760	18760	18760	18760	19
63	20240109	184400	99903810	18760	18760	18760	18760	0
64	20240109	184300	99903810	18760	18760	18760	18760	0
65	20240109	184200	99903810	18760	18760	18760	18760	0
66	20240109	184100	99903810	18760	18760	18760	18760	0
67	20240109	184000	99903810	18760	18760	18760	18760	0
68	20240109	183900	99903810	18760	18760	18760	18760	0
69	20240109	183800	99903810	18760	18760	18760	18760	0
70	20240109	183700	99903810	18760	18760	18760	18760	0
71	20240109	183600	99903810	18760	18760	18760	18760	0
72	20240109	183500	99903810	18760	18760	18760	18760	0
73	20240109	183400	99903810	18760	18760	18760	18760	0
74	20240109	183300	99903810	18760	18760	18760	18760	0
75	20240109	183200	99903810	18760	18760	18760	18760	0
76	20240109	183100	99903810	18760	18760	18760	18760	0
77	20240109	183000	99903810	18760	18760	18760	18760	0
78	20240109	182900	99903810	18760	18760	18760	18760	0
79	20240109	182800	99903810	18760	18760	18760	18760	0
80	20240109	182700	99903810	18760	18760	18760	18760	0
81	20240109	182600	99903810	18760	18760	18760	18760	0
82	20240109	182500	99903810	18760	18760	18760	18760	0
83	20240109	182400	99903810	18760	18760	18760	18760	0
84	20240109	182300	99903810	18760	18760	18760	18760	0
85	20240109	182200	99903810	18760	18760	18760	18760	0
86	20240109	182100	99903810	18760	18760	18760	18760	0
87	20240109	182000	99903810	18760	18760	18760	18760	0
88	20240109	181900	99903810	18760	18760	18760	18760	0
89	20240109	181800	99903810	18760	18760	18760	18760	0
90	20240109	181700	99903810	18760	18760	18760	18760	0
91	20240109	181600	99903810	18760	18760	18760	18760	0
92	20240109	181500	99903810	18760	18760	18760	18760	19
93	20240109	181400	99903810	18760	18760	18760	18760	0
94	20240109	181300	99903810	18760	18760	18760	18760	0
95	20240109	181200	99903810	18760	18760	18760	18760	0
96	20240109	181100	99903810	18760	18760	18760	18760	0
97	20240109	181000	99903810	18760	18760	18760	18760	0
98	20240109	180900	99903810	18760	18760	18760	18760	0
99	20240109	180800	99903810	18760	18760	18760	18760	0
100	20240109	180700	99903810	18760	18760	18760	18760	0
101	20240109	180600	99903810	18760	18760	18760	18760	0
102	20240109	180500	99903810	18760	18760	18760	18760	0
103	20240109	180400	99903810	18760	18760	18760	18760	0
104	20240109	180300	99903810	18760	18760	18760	18760	0
105	20240109	180200	99903810	18760	18760	18760	18760	0
106	20240109	180100	99903810	18760	18760	18760	18760	0
107	20240109	180000	99903810	18760	18760	18760	18760	0
108	20240109	175900	99903810	18760	18760	18760	18760	0
109	20240109	175800	99903810	18760	18760	18760	18760	0
110	20240109	175700	99903810	18760	18760	18760	18760	0
111	20240109	175600	99903810	18760	18760	18760	18760	0
112	20240109	175500	99903810	18760	18760	18760	18760	0
113	20240109	175400	99903810	18760	18760	18760	18760	0
114	20240109	175300	99903810	18760	18760	18760	18760	0
115	20240109	175200	99903810	18760	18760	18760	18760	0
116	20240109	175100	99903810	18760	18760	18760	18760	0
117	20240109	175000	99903810	18760	18760	18760	18760	0
118	20240109	174900	99903810	18760	18760	18760	18760	0
119	20240109	174800	99903810	18760	18760	18760	18760	0
120	20240109	174700	99903810	18760	18760	18760	18760	0
121	20240109	174600	99903810	18760	18760	18760	18760	0
122	20240109	174500	99903810	18760	18760	18760	18760	19
123	20240109	174400	99903810	18760	18760	18760	18760	0
124	20240109	174300	99903810	18760	18760	18760	18760	0
125	20240109	174200	99903810	18760	18760	18760	18760	0
126	20240109	174100	99903810	18760	18760	18760	18760	0
127	20240109	174000	99903810	18760	18760	18760	18760	0
128	20240109	173900	99903810	18760	18760	18760	18760	0
129	20240109	173800	99903810	18760	18760	18760	18760	0
130	20240109	173700	99903810	18760	18760	18760	18760	0
131	20240109	173600	99903810	18760	18760	18760	18760	0
132	20240109	173500	99903810	18760	18760	18760	18760	0
133	20240109	173400	99903810	18760	18760	18760	18760	0
134	20240109	173300	99903810	18760	18760	18760	18760	0
135	20240109	173200	99903810	18760	18760	18760	18760	0
136	20240109	173100	99903810	18760	18760	18760	18760	0
137	20240109	173000	99903810	18760	18760	18760	18760	0
138	20240109	172900	99903810	18760	18760	18760	18760	0
139	20240109	172800	99903810	18760	18760	18760	18760	0
140	20240109	172700	99903810	18760	18760	18760	18760	0
141	20240109	172600	99903810	18760	18760	18760	18760	0
142	20240109	172500	99903810	18760	18760	18760	18760	0
143	20240109	172400	99903810	18760	18760	18760	18760	0
144	20240109	172300	99903810	18760	18760	18760	18760	0
145	20240109	172200	99903810	18760	18760	18760	18760	0
146	20240109	172100	99903810	18760	18760	18760	18760	0
147	20240109	172000	99903810	18760	18760	18760	18760	0
148	20240109	171900	99903810	18760	18760	18760	18760	0
149	20240109	171800	99903810	18760	18760	18760	18760	0
150	20240109	171700	99903810	18760	18760	18760	18760	0
151	20240109	171600	99903810	18760	18760	18760	18760	0
152	20240109	171500	99903810	18760	18760	18760	18760	19
153	20240109	171400	99903810	18760	18760	18760	18760	0
154	20240109	171300	99903810	18760	18760	18760	18760	0
155	20240109	171200	99903810	18760	18760	18760	18760	0
156	20240109	171100	99903810	18760	18760	18760	18760	0
157	20240109	171000	99903810	18760	18760	18760	18760	0
158	20240109	170900	99903810	18760	18760	18760	18760	0
159	20240109	170800	99903810	18760	18760	18760	18760	0
160	20240109	170700	99903810	18760	18760	18760	18760	0
161	20240109	170600	99903810	18760	18760	18760	18760	0
162	20240109	170500	99903810	18760	18760	18760	18760	0
163	20240109	170400	99903810	18760	18760	18760	18760	0
164	20240109	170300	99903810	18760	18760	18760	18760	0
165	20240109	170200	99903810	18760	18760	18760	18760	0
166	20240109	170100	99903810	18760	18760	18760	18760	0
167	20240109	170000	99903810	18760	18760	18760	18760	0
168	20240109	165900	99903810	18760	18760	18760	18760	0
169	20240109	165800	99903810	18760	18760	18760	18760	0
170	20240109	165700	99903810	18760	18760	18760	18760	0
171	20240109	165600	99903810	18760	18760	18760	18760	0
172	20240109	165500	99903810	18760	18760	18760	18760	0
173	20240109	165400	99903810	18760	18760	18760	18760	0
174	20240109	165300	99903810	18760	18760	18760	18760	0
175	20240109	165200	99903810	18760	18760	18760	18760	0
176	20240109	165100	99903810	18760	18760	18760	18760	0
177	20240109	165000	99903810	18760	18760	18760	18760	0
178	20240109	164900	99903810	18760	18760	18760	18760	0
179	20240109	164800	99903810	18760	18760	18760	18760	0
180	20240109	164700	99903810	18760	18760	18760	18760	0
181	20240109	164600	99903810	18760	18760	18760	18760	0
182	20240109	164500	99903810	18760	18760	18760	18760	19
183	20240109	164400	99903810	18760	18760	18760	18760	0
184	20240109	164300	99903810	18760	18760	18760	18760	0
185	20240109	164200	99903810	18760	18760	18760	18760	0
186	20240109	164100	99903810	18760	18760	18760	18760	0
187	20240109	164000	99903810	18760	18760	18760	18760	0
188	20240109	163900	99903810	18760	18760	18760	18760	0
189	20240109	163800	99903810	18760	18760	18760	18760	0
190	20240109	163700	99903810	18760	18760	18760	18760	0
191	20240109	163600	99903810	18760	18760	18760	18760	0
192	20240109	163500	99903810	18760	18760	18760	18760	0
193	20240109	163400	99903810	18760	18760	18760	18760	0
194	20240109	163300	99903810	18760	18760	18760	18760	0
195	20240109	163200	99903810	18760	18760	18760	18760	0
196	20240109	163100	99903810	18760	18760	18760	18760	0
197	20240109	163000	99903810	18760	18760	18760	18760	0
198	20240109	162900	99903810	18760	18760	18760	18760	0
199	20240109	162800	99903810	18760	18760	18760	18760	0
200	20240109	162700	99903810	18760	18760	18760	18760	0
201	20240109	162600	99903810	18760	18760	18760	18760	0
202	20240109	162500	99903810	18760	18760	18760	18760	0
203	20240109	162400	99903810	18760	18760	18760	18760	0
204	20240109	162300	99903810	18760	18760	18760	18760	0
205	20240109	162200	99903810	18760	18760	18760	18760	0
206	20240109	162100	99903810	18760	18760	18760	18760	0
207	20240109	162000	99903810	18760	18760	18760	18760	0
208	20240109	161900	99903810	18760	18760	18760	18760	0
209	20240109	161800	99903810	18760	18760	18760	18760	0
210	20240109	161700	99903810	18760	18760	18760	18760	0
211	20240109	161600	99903810	18760	18760	18760	18760	0
212	20240109	161500	99903810	18760	18760	18760	18760	19
213	20240109	161400	99903810	18760	18760	18760	18760	0
214	20240109	161300	99903810	18760	18760	18760	18760	0
215	20240109	161200	99903810	18760	18760	18760	18760	0
216	20240109	161100	99903810	18760	18760	18760	18760	0
217	20240109	161000	99903810	18760	18760	18760	18760	0
218	20240109	160900	99903810	18760	18760	18760	18760	0
219	20240109	160800	99903810	18760	18760	18760	18760	0
220	20240109	160700	99903810	18760	18760	18760	18760	0
221	20240109	160600	99903810	18760	18760	18760	18760	0
222	20240109	160500	99903810	18760	18760	18760	18760	0
223	20240109	160400	99903810	18760	18760	18760	18760	0
224	20240109	160300	99903810	18760	18760	18760	18760	0
225	20240109	160200	99903810	18760	18760	18760	18760	0
226	20240109	160100	99903810	18760	18760	18760	18760	0
227	20240109	160000	99903810	18760	18760	18760	18760	0
228	20240109	155900	99903810	18760	18760	18760	18760	0
229	20240109	155800	99903810	18760	18760	18760	18760	0
230	20240109	155700	99903810	18760	18760	18760	18760	0
231	20240109	155600	99903810	18760	18760	18760	18760	0
232	20240109	155500	99903810	18760	18760	18760	18760	0
233	20240109	155400	99903810	18760	18760	18760	18760	0
234	20240109	155300	99903810	18760	18760	18760	18760	0
235	20240109	155200	99903810	18760	18760	18760	18760	0
236	20240109	155100	99903810	18760	18760	18760	18760	0
237	20240109	155000	99903810	18760	18760	18760	18760	0
238	20240109	154900	99903810	18760	18760	18760	18760	0
239	20240109	154800	99903810	18760	18760	18760	18760	0
240	20240109	154700	99903810	18760	18760	18760	18760	0
241	20240109	154600	99903810	18760	18760	18760	18760	0
242	20240109	154500	99903810	18760	18760	18760	18760	19
243	20240109	154400	99903810	18760	18760	18760	18760	0
244	20240109	154300	99903810	18760	18760	18760	18760	0
245	20240109	154200	99903810	18760	18760	18760	18760	0
246	20240109	154100	99903810	18760	18760	18760	18760	0
247	20240109	154000	99903810	18760	18760	18760	18760	0
248	20240109	153900	99903810	18760	18760	18760	18760	0
249	20240109	153800	99903810	18760	18760	18760	18760	0
250	20240109	153700	99903810	18760	18760	18760	18760	0
251	20240109	153600	99903810	18760	18760	18760	18760	0
252	20240109	153500	99903810	18760	18760	18760	18760	0
253	20240109	153400	99903810	18760	18760	18760	18760	0
254	20240109	153300	99903810	18760	18760	18760	18760	0
255	20240109	153200	99903810	18760	18760	18760	18760	0
256	20240109	153100	99903810	18760	18760	18760	18760	0
257	20240109	153000	99903810	18760	18760	18760	18760	19
258	20240109	152900	99547370	18770	18770	18770	18770	0
259	20240109	152800	99547370	18770	18770	18770	18770	0
260	20240109	152700	99547370	18770	18770	18770	18770	0
261	20240109	152600	99547370	18770	18770	18770	18770	0
262	20240109	152500	99547370	18770	18770	18770	18770	0
263	20240109	152400	99547370	18770	18770	18770	18770	0
264	20240109	152300	99547370	18770	18770	18770	18770	0
265	20240109	152200	99547370	18770	18770	18770	18770	0
266	20240109	152100	99547370	18770	18770	18770	18770	0
267	20240109	152000	99547370	18770	18770	18770	18770	0
268	20240109	151900	99547370	18770	18660	18770	18660	12
269	20240109	151800	99323230	18780	18780	18780	18780	1
270	20240109	151700	99304450	18790	18790	18790	18790	0
271	20240109	151600	99304450	18790	18790	18790	18790	0
272	20240109	151500	99304450	18790	18790	18790	18790	0
273	20240109	151400	99304450	18790	18790	18790	18790	1
274	20240109	151300	99285660	18710	18710	18710	18710	0
275	20240109	151200	99285660	18710	18690	18810	18690	63
276	20240109	151100	98106310	18700	18660	18720	18660	64
277	20240109	151000	96909580	18650	18600	18650	18600	159
278	20240109	150900	93946180	18540	18540	18540	18540	23
279	20240109	150800	93519760	18510	18510	18510	18510	1
280	20240109	150700	93501250	18500	18640	18680	18400	2175
281	20240109	150600	53159110	18650	18750	18750	18650	1381
282	20240109	150500	27368320	18750	18750	18750	18750	0
283	20240109	150400	27368320	18750	18750	18750	18750	0
284	20240109	150300	27368320	18750	18750	18750	18750	5
285	20240109	150200	27274570	18750	18750	18750	18750	0
286	20240109	150100	27274570	18750	18750	18750	18750	0
287	20240109	150000	27274570	18750	18750	18750	18750	10
288	20240109	145900	27087070	18770	18770	18770	18770	0
289	20240109	145800	27087070	18770	18770	18770	18770	0
290	20240109	145700	27087070	18770	18770	18770	18770	0
291	20240109	145600	27087070	18770	18770	18770	18770	0
292	20240109	145500	27087070	18770	18770	18770	18770	1
293	20240109	145400	27068300	18750	18750	18750	18750	0
294	20240109	145300	27068300	18750	18750	18750	18750	0
295	20240109	145200	27068300	18750	18750	18750	18750	2
296	20240109	145100	27030800	18750	18750	18750	18750	5
297	20240109	145000	26937050	18770	18770	18770	18770	0
298	20240109	144900	26937050	18770	18770	18770	18770	0
299	20240109	144800	26937050	18770	18770	18770	18770	1
300	20240109	144700	26918280	18750	18750	18750	18750	5
301	20240109	144600	26824530	18760	18760	18760	18760	4
302	20240109	144500	26749490	18760	18760	18760	18760	10
303	20240109	144400	26561890	18760	18760	18760	18760	0
304	20240109	144300	26561890	18760	18760	18760	18760	13
305	20240109	144200	26318010	18770	18780	18780	18770	405
306	20240109	144100	18715180	18780	18780	18780	18780	0
307	20240109	144000	18715180	18780	18780	18780	18780	5
308	20240109	143900	18621280	18780	18780	18780	18780	0
309	20240109	143800	18621280	18780	18780	18780	18780	0
310	20240109	143700	18621280	18780	18780	18780	18780	0
311	20240109	143600	18621280	18780	18780	18780	18780	0
312	20240109	143500	18621280	18780	18780	18780	18780	0
313	20240109	143400	18621280	18780	18780	18780	18780	0
314	20240109	143300	18621280	18780	18780	18780	18780	0
315	20240109	143200	18621280	18780	18780	18780	18780	0
316	20240109	143100	18621280	18780	18780	18780	18780	0
317	20240109	143000	18621280	18780	18780	18780	18780	0
318	20240109	142900	18621280	18780	18780	18780	18780	0
319	20240109	142800	18621280	18780	18780	18780	18780	0
320	20240109	142700	18621280	18780	18780	18780	18780	0
321	20240109	142600	18621280	18780	18780	18780	18780	0
322	20240109	142500	18621280	18780	18780	18780	18780	0
323	20240109	142400	18621280	18780	18780	18780	18780	0
324	20240109	142300	18621280	18780	18780	18780	18780	0
325	20240109	142200	18621280	18780	18780	18780	18780	0
326	20240109	142100	18621280	18780	18780	18780	18780	0
327	20240109	142000	18621280	18780	18780	18780	18780	0
328	20240109	141900	18621280	18780	18780	18780	18780	0
329	20240109	141800	18621280	18780	18790	18790	18780	10
330	20240109	141700	18433470	18810	18810	18810	18810	0
331	20240109	141600	18433470	18810	18810	18810	18810	0
332	20240109	141500	18433470	18810	18810	18810	18810	0
333	20240109	141400	18433470	18810	18810	18810	18810	0
334	20240109	141300	18433470	18810	18810	18810	18810	0
335	20240109	141200	18433470	18810	18810	18810	18810	0
336	20240109	141100	18433470	18810	18810	18810	18810	0
337	20240109	141000	18433470	18810	18810	18810	18810	0
338	20240109	140900	18433470	18810	18810	18810	18810	0
339	20240109	140800	18433470	18810	18810	18810	18810	0
340	20240109	140700	18433470	18810	18810	18810	18810	0
341	20240109	140600	18433470	18810	18810	18810	18810	3
342	20240109	140500	18377040	18800	18800	18800	18800	0
343	20240109	140400	18377040	18800	18800	18800	18800	0
344	20240109	140300	18377040	18800	18800	18800	18800	0
345	20240109	140200	18377040	18800	18800	18800	18800	0
346	20240109	140100	18377040	18800	18800	18800	18800	0
347	20240109	140000	18377040	18800	18800	18800	18800	0
348	20240109	135900	18377040	18800	18800	18800	18800	0
349	20240109	135800	18377040	18800	18800	18800	18800	0
350	20240109	135700	18377040	18800	18800	18800	18800	0
351	20240109	135600	18377040	18800	18800	18800	18800	0
352	20240109	135500	18377040	18800	18800	18800	18800	0
353	20240109	135400	18377040	18800	18800	18800	18800	14
354	20240109	135300	18113840	18810	18810	18810	18810	0
355	20240109	135200	18113840	18810	18810	18810	18810	0
356	20240109	135100	18113840	18810	18810	18810	18810	0
357	20240109	135000	18113840	18810	18810	18810	18810	2
358	20240109	134900	18076220	18800	18800	18800	18800	2
359	20240109	134800	18038620	18790	18790	18790	18790	0
360	20240109	134700	18038620	18790	18800	18810	18790	55
361	20240109	134600	17004100	18800	18800	18800	18790	4
362	20240109	134500	16928910	18810	18810	18810	18810	0
363	20240109	134400	16928910	18810	18810	18810	18810	0
364	20240109	134300	16928910	18810	18810	18810	18810	0
365	20240109	134200	16928910	18810	18810	18810	18810	0
366	20240109	134100	16928910	18810	18810	18810	18810	0
367	20240109	134000	16928910	18810	18810	18810	18810	0
368	20240109	133900	16928910	18810	18810	18810	18810	0
369	20240109	133800	16928910	18810	18810	18810	18810	0
370	20240109	133700	16928910	18810	18810	18810	18810	0
371	20240109	133600	16928910	18810	18810	18810	18810	0
372	20240109	133500	16928910	18810	18810	18810	18810	0
373	20240109	133400	16928910	18810	18810	18810	18810	0
374	20240109	133300	16928910	18810	18810	18810	18810	0
375	20240109	133200	16928910	18810	18810	18810	18810	0
376	20240109	133100	16928910	18810	18810	18810	18810	0
377	20240109	133000	16928910	18810	18810	18810	18810	0
378	20240109	132900	16928910	18810	18810	18810	18810	0
379	20240109	132800	16928910	18810	18810	18810	18810	0
380	20240109	132700	16928910	18810	18810	18810	18810	0
381	20240109	132600	16928910	18810	18810	18810	18810	0
382	20240109	132500	16928910	18810	18810	18810	18810	0
383	20240109	132400	16928910	18810	18810	18810	18810	0
384	20240109	132300	16928910	18810	18810	18810	18810	0
385	20240109	132200	16928910	18810	18810	18810	18810	0
386	20240109	132100	16928910	18810	18810	18810	18810	0
387	20240109	132000	16928910	18810	18810	18810	18810	0
388	20240109	131900	16928910	18810	18810	18810	18810	0
389	20240109	131800	16928910	18810	18810	18810	18810	0
390	20240109	131700	16928910	18810	18810	18810	18810	0
391	20240109	131600	16928910	18810	18810	18810	18810	0
392	20240109	131500	16928910	18810	18810	18810	18810	0
393	20240109	131400	16928910	18810	18810	18810	18810	0
394	20240109	131300	16928910	18810	18810	18810	18810	0
395	20240109	131200	16928910	18810	18810	18810	18810	0
396	20240109	131100	16928910	18810	18810	18810	18810	0
397	20240109	131000	16928910	18810	18810	18810	18810	0
398	20240109	130900	16928910	18810	18810	18810	18810	0
399	20240109	130800	16928910	18810	18810	18810	18810	0
400	20240109	130700	16928910	18810	18810	18810	18810	0
401	20240109	130600	16928910	18810	18810	18810	18810	0
402	20240109	130500	16928910	18810	18810	18810	18810	0
403	20240109	130400	16928910	18810	18810	18810	18810	0
404	20240109	130300	16928910	18810	18810	18810	18810	0
405	20240109	130200	16928910	18810	18810	18810	18810	0
406	20240109	130100	16928910	18810	18790	18810	18790	81
407	20240109	130000	15406890	18790	18790	18790	18790	0
408	20240109	125900	15406890	18790	18790	18790	18790	0
409	20240109	125800	15406890	18790	18790	18790	18790	55
410	20240109	125700	14373440	18780	18780	18780	18780	0
411	20240109	125600	14373440	18780	18780	18780	18780	0
412	20240109	125500	14373440	18780	18780	18780	18780	0
413	20240109	125400	14373440	18780	18780	18780	18780	0
414	20240109	125300	14373440	18780	18780	18780	18780	0
415	20240109	125200	14373440	18780	18780	18780	18780	0
416	20240109	125100	14373440	18780	18780	18780	18780	0
417	20240109	125000	14373440	18780	18780	18780	18780	0
418	20240109	124900	14373440	18780	18780	18780	18780	0
419	20240109	124800	14373440	18780	18780	18780	18780	9
420	20240109	124700	14204420	18780	18780	18780	18780	0
421	20240109	124600	14204420	18780	18780	18780	18780	0
422	20240109	124500	14204420	18780	18780	18780	18780	0
423	20240109	124400	14204420	18780	18780	18780	18780	2
424	20240109	124300	14166860	18780	18780	18780	18780	0
425	20240109	124200	14166860	18780	18780	18780	18780	0
426	20240109	124100	14166860	18780	18780	18780	18780	0
427	20240109	124000	14166860	18780	18780	18780	18780	0
428	20240109	123900	14166860	18780	18780	18780	18780	0
429	20240109	123800	14166860	18780	18780	18780	18780	0
430	20240109	123700	14166860	18780	18780	18780	18780	0
431	20240109	123600	14166860	18780	18780	18780	18780	0
432	20240109	123500	14166860	18780	18780	18780	18780	0
433	20240109	123400	14166860	18780	18780	18780	18780	0
434	20240109	123300	14166860	18780	18780	18780	18780	0
435	20240109	123200	14166860	18780	18780	18780	18780	0
436	20240109	123100	14166860	18780	18780	18780	18780	0
437	20240109	123000	14166860	18780	18780	18780	18780	0
438	20240109	122900	14166860	18780	18780	18780	18780	0
439	20240109	122800	14166860	18780	18780	18780	18780	0
440	20240109	122700	14166860	18780	18780	18780	18780	1
441	20240109	122600	14148080	18780	18780	18780	18780	0
442	20240109	122500	14148080	18780	18780	18780	18780	0
443	20240109	122400	14148080	18780	18780	18780	18780	0
444	20240109	122300	14148080	18780	18780	18780	18780	16
445	20240109	122200	13847600	18780	18780	18780	18780	0
446	20240109	122100	13847600	18780	18780	18780	18780	0
447	20240109	122000	13847600	18780	18780	18780	18780	0
448	20240109	121900	13847600	18780	18780	18780	18780	0
449	20240109	121800	13847600	18780	18780	18780	18780	0
450	20240109	121700	13847600	18780	18780	18780	18780	0
451	20240109	121600	13847600	18780	18780	18780	18780	0
452	20240109	121500	13847600	18780	18780	18780	18780	0
453	20240109	121400	13847600	18780	18780	18780	18780	4
454	20240109	121300	13772480	18780	18780	18780	18780	0
455	20240109	121200	13772480	18780	18780	18780	18780	0
456	20240109	121100	13772480	18780	18780	18780	18780	0
457	20240109	121000	13772480	18780	18780	18780	18780	0
458	20240109	120900	13772480	18780	18780	18780	18780	1
459	20240109	120800	13753700	18780	18780	18780	18780	0
460	20240109	120700	13753700	18780	18780	18780	18780	8
461	20240109	120600	13603460	18770	18770	18770	18770	0
462	20240109	120500	13603460	18770	18770	18770	18770	0
463	20240109	120400	13603460	18770	18770	18770	18770	0
464	20240109	120300	13603460	18770	18770	18770	18770	0
465	20240109	120200	13603460	18770	18770	18770	18770	0
466	20240109	120100	13603460	18770	18770	18770	18770	0
467	20240109	120000	13603460	18770	18770	18770	18770	0
468	20240109	115900	13603460	18770	18770	18770	18770	0
469	20240109	115800	13603460	18770	18770	18770	18770	0
470	20240109	115700	13603460	18770	18770	18770	18770	0
471	20240109	115600	13603460	18770	18770	18770	18770	0
472	20240109	115500	13603460	18770	18770	18770	18770	0
473	20240109	115400	13603460	18770	18770	18770	18770	0
474	20240109	115300	13603460	18770	18770	18770	18770	0
475	20240109	115200	13603460	18770	18770	18770	18770	0
476	20240109	115100	13603460	18770	18770	18770	18770	3
477	20240109	115000	13547150	18780	18780	18780	18780	38
478	20240109	114900	12833510	18780	18780	18780	18780	0
479	20240109	114800	12833510	18780	18780	18780	18780	0
480	20240109	114700	12833510	18780	18780	18780	18780	0
481	20240109	114600	12833510	18780	18780	18780	18780	0
482	20240109	114500	12833510	18780	18780	18780	18780	0
483	20240109	114400	12833510	18780	18780	18780	18780	0
484	20240109	114300	12833510	18780	18780	18780	18780	0
485	20240109	114200	12833510	18780	18780	18780	18780	2
486	20240109	114100	12795950	18780	18780	18780	18780	0
487	20240109	114000	12795950	18780	18780	18780	18780	0
488	20240109	113900	12795950	18780	18780	18780	18780	0
489	20240109	113800	12795950	18780	18780	18780	18780	0
490	20240109	113700	12795950	18780	18780	18780	18780	0
491	20240109	113600	12795950	18780	18790	18790	18780	157
492	20240109	113500	9846730	18810	18810	18810	18810	0
493	20240109	113400	9846730	18810	18810	18810	18810	0
494	20240109	113300	9846730	18810	18810	18810	18810	0
495	20240109	113200	9846730	18810	18810	18810	18810	0
496	20240109	113100	9846730	18810	18810	18810	18810	0
497	20240109	113000	9846730	18810	18810	18810	18810	0
498	20240109	112900	9846730	18810	18810	18810	18810	0
499	20240109	112800	9846730	18810	18810	18810	18810	0
500	20240109	112700	9846730	18810	18810	18810	18810	0
501	20240109	112600	9846730	18810	18810	18810	18810	0
502	20240109	112500	9846730	18810	18810	18810	18810	0
503	20240109	112400	9846730	18810	18810	18810	18810	0
504	20240109	112300	9846730	18810	18810	18810	18810	0
505	20240109	112200	9846730	18810	18810	18810	18810	0
506	20240109	112100	9846730	18810	18810	18810	18810	18
507	20240109	112000	9508150	18810	18810	18810	18810	0
508	20240109	111900	9508150	18810	18810	18810	18810	0
509	20240109	111800	9508150	18810	18810	18810	18810	0
510	20240109	111700	9508150	18810	18810	18810	18810	0
511	20240109	111600	9508150	18810	18810	18810	18810	0
512	20240109	111500	9508150	18810	18810	18810	18810	0
513	20240109	111400	9508150	18810	18810	18810	18810	0
514	20240109	111300	9508150	18810	18810	18810	18810	0
515	20240109	111200	9508150	18810	18810	18810	18810	0
516	20240109	111100	9508150	18810	18810	18810	18810	0
517	20240109	111000	9508150	18810	18810	18810	18810	0
518	20240109	110900	9508150	18810	18810	18810	18810	0
519	20240109	110800	9508150	18810	18810	18810	18810	0
520	20240109	110700	9508150	18810	18810	18810	18810	0
521	20240109	110600	9508150	18810	18810	18810	18810	0
522	20240109	110500	9508150	18810	18810	18810	18810	0
523	20240109	110400	9508150	18810	18810	18810	18810	0
524	20240109	110300	9508150	18810	18810	18810	18810	0
525	20240109	110200	9508150	18810	18810	18810	18810	0
526	20240109	110100	9508150	18810	18810	18810	18810	0
527	20240109	110000	9508150	18810	18810	18810	18810	0
528	20240109	105900	9508150	18810	18810	18810	18810	0
529	20240109	105800	9508150	18810	18810	18810	18810	0
530	20240109	105700	9508150	18810	18810	18810	18810	0
531	20240109	105600	9508150	18810	18810	18810	18810	0
532	20240109	105500	9508150	18810	18810	18810	18810	0
533	20240109	105400	9508150	18810	18810	18810	18810	0
534	20240109	105300	9508150	18810	18810	18810	18810	0
535	20240109	105200	9508150	18810	18810	18810	18810	0
536	20240109	105100	9508150	18810	18810	18810	18810	0
537	20240109	105000	9508150	18810	18810	18810	18810	0
538	20240109	104900	9508150	18810	18810	18810	18810	0
539	20240109	104800	9508150	18810	18810	18810	18810	0
540	20240109	104700	9508150	18810	18810	18810	18810	0
541	20240109	104600	9508150	18810	18810	18810	18810	0
542	20240109	104500	9508150	18810	18810	18810	18810	0
543	20240109	104400	9508150	18810	18810	18810	18810	5
544	20240109	104300	9414100	18770	18770	18770	18770	0
545	20240109	104200	9414100	18770	18770	18770	18770	0
546	20240109	104100	9414100	18770	18770	18770	18770	0
547	20240109	104000	9414100	18770	18770	18770	18770	0
548	20240109	103900	9414100	18770	18770	18770	18770	0
549	20240109	103800	9414100	18770	18770	18770	18770	0
550	20240109	103700	9414100	18770	18770	18770	18770	0
551	20240109	103600	9414100	18770	18770	18770	18770	0
552	20240109	103500	9414100	18770	18770	18770	18770	0
553	20240109	103400	9414100	18770	18770	18770	18770	0
554	20240109	103300	9414100	18770	18770	18770	18770	0
555	20240109	103200	9414100	18770	18770	18770	18770	0
556	20240109	103100	9414100	18770	18770	18770	18770	10
557	20240109	103000	9226400	18770	18770	18770	18770	0
558	20240109	102900	9226400	18770	18770	18770	18770	0
559	20240109	102800	9226400	18770	18770	18770	18770	0
560	20240109	102700	9226400	18770	18770	18770	18770	10
561	20240109	102600	9038700	18780	18780	18780	18780	0
562	20240109	102500	9038700	18780	18780	18780	18780	0
563	20240109	102400	9038700	18780	18780	18780	18780	0
564	20240109	102300	9038700	18780	18780	18780	18780	0
565	20240109	102200	9038700	18780	18780	18780	18780	0
566	20240109	102100	9038700	18780	18780	18780	18780	10
567	20240109	102000	8850900	18780	18780	18780	18780	0
568	20240109	101900	8850900	18780	18780	18780	18780	0
569	20240109	101800	8850900	18780	18780	18780	18780	0
570	20240109	101700	8850900	18780	18780	18780	18780	0
571	20240109	101600	8850900	18780	18780	18780	18780	0
572	20240109	101500	8850900	18780	18780	18780	18780	16
573	20240109	101400	8550420	18790	18790	18790	18790	0
574	20240109	101300	8550420	18790	18820	18820	18790	80
575	20240109	101200	7045730	18820	18820	18820	18820	0
576	20240109	101100	7045730	18820	18820	18820	18820	0
577	20240109	101000	7045730	18820	18820	18820	18820	0
578	20240109	100900	7045730	18820	18820	18820	18820	0
579	20240109	100800	7045730	18820	18820	18820	18820	13
580	20240109	100700	6801070	18820	18820	18820	18820	0
581	20240109	100600	6801070	18820	18820	18820	18820	0
582	20240109	100500	6801070	18820	18820	18820	18820	0
583	20240109	100400	6801070	18820	18820	18820	18820	0
584	20240109	100300	6801070	18820	18820	18820	18820	0
585	20240109	100200	6801070	18820	18820	18820	18820	5
586	20240109	100100	6706970	18820	18820	18820	18820	0
587	20240109	100000	6706970	18820	18820	18820	18820	0
588	20240109	095900	6706970	18820	18820	18820	18820	0
589	20240109	095800	6706970	18820	18820	18820	18820	0
590	20240109	095700	6706970	18820	18820	18820	18820	0
591	20240109	095600	6706970	18820	18820	18820	18820	0
592	20240109	095500	6706970	18820	18820	18820	18820	0
593	20240109	095400	6706970	18820	18820	18820	18820	0
594	20240109	095300	6706970	18820	18820	18820	18820	0
595	20240109	095200	6706970	18820	18810	18820	18810	11
596	20240109	095100	6499960	18820	18830	18830	18820	5
597	20240109	095000	6405830	18830	18830	18830	18830	0
598	20240109	094900	6405830	18830	18830	18830	18830	1
599	20240109	094800	6387000	18840	18860	18860	18840	4
600	20240109	094700	6311590	18820	18820	18820	18820	2
601	20240109	094600	6273950	18950	18800	18950	18800	19
602	20240109	094500	5916000	18790	18790	18790	18790	0
603	20240109	094400	5916000	18790	18790	18790	18790	0
604	20240109	094300	5916000	18790	18790	18790	18790	0
605	20240109	094200	5916000	18790	18790	18790	18790	1
606	20240109	094100	5897210	18790	18790	18790	18790	0
607	20240109	094000	5897210	18790	18790	18790	18790	2
608	20240109	093900	5859630	18790	18790	18790	18790	0
609	20240109	093800	5859630	18790	18790	18790	18790	14
610	20240109	093700	5596570	18790	18790	18790	18790	2
611	20240109	093600	5558990	18790	18790	18790	18790	5
612	20240109	093500	5465040	18790	18790	18790	18790	0
613	20240109	093400	5465040	18790	18790	18790	18790	0
614	20240109	093300	5465040	18790	18790	18790	18790	0
615	20240109	093200	5465040	18790	18790	18790	18790	0
616	20240109	093100	5465040	18790	18790	18790	18790	0
617	20240109	093000	5465040	18790	18790	18790	18790	0
618	20240109	092900	5465040	18790	18790	18790	18790	1
619	20240109	092800	5446250	18790	18790	18790	18790	0
620	20240109	092700	5446250	18790	18790	18790	18790	1
621	20240109	092600	5427460	18790	18790	18790	18790	0
622	20240109	092500	5427460	18790	18790	18790	18790	12
623	20240109	092400	5201980	18790	18790	18790	18790	1
624	20240109	092300	5183190	18790	18790	18790	18790	0
625	20240109	092200	5183190	18790	18790	18790	18790	0
626	20240109	092100	5183190	18790	18790	18790	18790	0
627	20240109	092000	5183190	18790	18790	18790	18790	0
628	20240109	091900	5183190	18790	18790	18790	18790	0
629	20240109	091800	5183190	18790	18790	18790	18790	4
630	20240109	091700	5108030	18790	18790	18790	18790	2
631	20240109	091600	5070450	18790	18790	18790	18790	0
632	20240109	091500	5070450	18790	18790	18790	18790	0
633	20240109	091400	5070450	18790	18790	18790	18790	0
634	20240109	091300	5070450	18790	18790	18790	18790	0
635	20240109	091200	5070450	18790	18790	18790	18790	0
636	20240109	091100	5070450	18790	18790	18790	18790	0
637	20240109	091000	5070450	18790	18790	18790	18790	0
638	20240109	090900	5070450	18790	18790	18790	18790	0
639	20240109	090800	5070450	18790	18790	18790	18790	0
640	20240109	090700	5070450	18790	18790	18790	18790	0
641	20240109	090600	5070450	18790	18770	18790	18770	39
642	20240109	090500	4338400	18700	18700	18700	18700	0
643	20240109	090400	4338400	18700	18700	18700	18700	0
644	20240109	090300	4338400	18700	18700	18700	18700	0
645	20240109	090200	4338400	18700	18700	18700	18700	0
646	20240109	090100	4338400	18700	18700	18700	18700	3
647	20240109	090000	4282300	18700	18700	18700	18700	229