KissMeData/065710/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	194400	78780820	18510	18510	18510	18510	145
3	20240117	194300	78780820	18510	18510	18510	18510	0
4	20240117	194200	78780820	18510	18510	18510	18510	0
5	20240117	194100	78780820	18510	18510	18510	18510	0
6	20240117	194000	78780820	18510	18510	18510	18510	0
7	20240117	193900	78780820	18510	18510	18510	18510	0
8	20240117	193800	78780820	18510	18510	18510	18510	0
9	20240117	193700	78780820	18510	18510	18510	18510	0
10	20240117	193600	78780820	18510	18510	18510	18510	0
11	20240117	193500	78780820	18510	18510	18510	18510	0
12	20240117	193400	78780820	18510	18510	18510	18510	0
13	20240117	193300	78780820	18510	18510	18510	18510	0
14	20240117	193200	78780820	18510	18510	18510	18510	0
15	20240117	193100	78780820	18510	18510	18510	18510	0
16	20240117	193000	78780820	18510	18510	18510	18510	0
17	20240117	192900	78780820	18510	18510	18510	18510	0
18	20240117	192800	78780820	18510	18510	18510	18510	0
19	20240117	192700	78780820	18510	18510	18510	18510	0
20	20240117	192600	78780820	18510	18510	18510	18510	0
21	20240117	192500	78780820	18510	18510	18510	18510	0
22	20240117	192400	78780820	18510	18510	18510	18510	0
23	20240117	192300	78780820	18510	18510	18510	18510	0
24	20240117	192200	78780820	18510	18510	18510	18510	0
25	20240117	192100	78780820	18510	18510	18510	18510	0
26	20240117	192000	78780820	18510	18510	18510	18510	0
27	20240117	191900	78780820	18510	18510	18510	18510	0
28	20240117	191800	78780820	18510	18510	18510	18510	0
29	20240117	191700	78780820	18510	18510	18510	18510	0
30	20240117	191600	78780820	18510	18510	18510	18510	0
31	20240117	191500	78780820	18510	18510	18510	18510	0
32	20240117	191400	78780820	18510	18510	18510	18510	145
33	20240117	191300	78780820	18510	18510	18510	18510	0
34	20240117	191200	78780820	18510	18510	18510	18510	0
35	20240117	191100	78780820	18510	18510	18510	18510	0
36	20240117	191000	78780820	18510	18510	18510	18510	0
37	20240117	190900	78780820	18510	18510	18510	18510	0
38	20240117	190800	78780820	18510	18510	18510	18510	0
39	20240117	190700	78780820	18510	18510	18510	18510	0
40	20240117	190600	78780820	18510	18510	18510	18510	0
41	20240117	190500	78780820	18510	18510	18510	18510	0
42	20240117	190400	78780820	18510	18510	18510	18510	0
43	20240117	190300	78780820	18510	18510	18510	18510	0
44	20240117	190200	78780820	18510	18510	18510	18510	0
45	20240117	190100	78780820	18510	18510	18510	18510	0
46	20240117	190000	78780820	18510	18510	18510	18510	0
47	20240117	185900	78780820	18510	18510	18510	18510	0
48	20240117	185800	78780820	18510	18510	18510	18510	0
49	20240117	185700	78780820	18510	18510	18510	18510	0
50	20240117	185600	78780820	18510	18510	18510	18510	0
51	20240117	185500	78780820	18510	18510	18510	18510	0
52	20240117	185400	78780820	18510	18510	18510	18510	0
53	20240117	185300	78780820	18510	18510	18510	18510	0
54	20240117	185200	78780820	18510	18510	18510	18510	0
55	20240117	185100	78780820	18510	18510	18510	18510	0
56	20240117	185000	78780820	18510	18510	18510	18510	0
57	20240117	184900	78780820	18510	18510	18510	18510	0
58	20240117	184800	78780820	18510	18510	18510	18510	0
59	20240117	184700	78780820	18510	18510	18510	18510	0
60	20240117	184600	78780820	18510	18510	18510	18510	0
61	20240117	184500	78780820	18510	18510	18510	18510	0
62	20240117	184400	78780820	18510	18510	18510	18510	145
63	20240117	184300	78780820	18510	18510	18510	18510	0
64	20240117	184200	78780820	18510	18510	18510	18510	0
65	20240117	184100	78780820	18510	18510	18510	18510	0
66	20240117	184000	78780820	18510	18510	18510	18510	0
67	20240117	183900	78780820	18510	18510	18510	18510	0
68	20240117	183800	78780820	18510	18510	18510	18510	0
69	20240117	183700	78780820	18510	18510	18510	18510	0
70	20240117	183600	78780820	18510	18510	18510	18510	0
71	20240117	183500	78780820	18510	18510	18510	18510	0
72	20240117	183400	78780820	18510	18510	18510	18510	0
73	20240117	183300	78780820	18510	18510	18510	18510	0
74	20240117	183200	78780820	18510	18510	18510	18510	0
75	20240117	183100	78780820	18510	18510	18510	18510	0
76	20240117	183000	78780820	18510	18510	18510	18510	0
77	20240117	182900	78780820	18510	18510	18510	18510	0
78	20240117	182800	78780820	18510	18510	18510	18510	0
79	20240117	182700	78780820	18510	18510	18510	18510	0
80	20240117	182600	78780820	18510	18510	18510	18510	0
81	20240117	182500	78780820	18510	18510	18510	18510	0
82	20240117	182400	78780820	18510	18510	18510	18510	0
83	20240117	182300	78780820	18510	18510	18510	18510	0
84	20240117	182200	78780820	18510	18510	18510	18510	0
85	20240117	182100	78780820	18510	18510	18510	18510	0
86	20240117	182000	78780820	18510	18510	18510	18510	0
87	20240117	181900	78780820	18510	18510	18510	18510	0
88	20240117	181800	78780820	18510	18510	18510	18510	0
89	20240117	181700	78780820	18510	18510	18510	18510	0
90	20240117	181600	78780820	18510	18510	18510	18510	0
91	20240117	181500	78780820	18510	18510	18510	18510	0
92	20240117	181400	78780820	18510	18510	18510	18510	145
93	20240117	181300	78780820	18510	18510	18510	18510	0
94	20240117	181200	78780820	18510	18510	18510	18510	0
95	20240117	181100	78780820	18510	18510	18510	18510	0
96	20240117	181000	78780820	18510	18510	18510	18510	0
97	20240117	180900	78780820	18510	18510	18510	18510	0
98	20240117	180800	78780820	18510	18510	18510	18510	0
99	20240117	180700	78780820	18510	18510	18510	18510	0
100	20240117	180600	78780820	18510	18510	18510	18510	0
101	20240117	180500	78780820	18510	18510	18510	18510	0
102	20240117	180400	78780820	18510	18510	18510	18510	0
103	20240117	180300	78780820	18510	18510	18510	18510	0
104	20240117	180200	78780820	18510	18510	18510	18510	0
105	20240117	180100	78780820	18510	18510	18510	18510	0
106	20240117	180000	78780820	18510	18510	18510	18510	0
107	20240117	175900	78780820	18510	18510	18510	18510	0
108	20240117	175800	78780820	18510	18510	18510	18510	0
109	20240117	175700	78780820	18510	18510	18510	18510	0
110	20240117	175600	78780820	18510	18510	18510	18510	0
111	20240117	175500	78780820	18510	18510	18510	18510	0
112	20240117	175400	78780820	18510	18510	18510	18510	0
113	20240117	175300	78780820	18510	18510	18510	18510	0
114	20240117	175200	78780820	18510	18510	18510	18510	0
115	20240117	175100	78780820	18510	18510	18510	18510	0
116	20240117	175000	78780820	18510	18510	18510	18510	0
117	20240117	174900	78780820	18510	18510	18510	18510	0
118	20240117	174800	78780820	18510	18510	18510	18510	0
119	20240117	174700	78780820	18510	18510	18510	18510	0
120	20240117	174600	78780820	18510	18510	18510	18510	0
121	20240117	174500	78780820	18510	18510	18510	18510	0
122	20240117	174400	78780820	18510	18510	18510	18510	145
123	20240117	174300	78780820	18510	18510	18510	18510	0
124	20240117	174200	78780820	18510	18510	18510	18510	0
125	20240117	174100	78780820	18510	18510	18510	18510	0
126	20240117	174000	78780820	18510	18510	18510	18510	0
127	20240117	173900	78780820	18510	18510	18510	18510	0
128	20240117	173800	78780820	18510	18510	18510	18510	0
129	20240117	173700	78780820	18510	18510	18510	18510	0
130	20240117	173600	78780820	18510	18510	18510	18510	0
131	20240117	173500	78780820	18510	18510	18510	18510	0
132	20240117	173400	78780820	18510	18510	18510	18510	0
133	20240117	173300	78780820	18510	18510	18510	18510	0
134	20240117	173200	78780820	18510	18510	18510	18510	0
135	20240117	173100	78780820	18510	18510	18510	18510	0
136	20240117	173000	78780820	18510	18510	18510	18510	0
137	20240117	172900	78780820	18510	18510	18510	18510	0
138	20240117	172800	78780820	18510	18510	18510	18510	0
139	20240117	172700	78780820	18510	18510	18510	18510	0
140	20240117	172600	78780820	18510	18510	18510	18510	0
141	20240117	172500	78780820	18510	18510	18510	18510	0
142	20240117	172400	78780820	18510	18510	18510	18510	0
143	20240117	172300	78780820	18510	18510	18510	18510	0
144	20240117	172200	78780820	18510	18510	18510	18510	0
145	20240117	172100	78780820	18510	18510	18510	18510	0
146	20240117	172000	78780820	18510	18510	18510	18510	0
147	20240117	171900	78780820	18510	18510	18510	18510	0
148	20240117	171800	78780820	18510	18510	18510	18510	0
149	20240117	171700	78780820	18510	18510	18510	18510	0
150	20240117	171600	78780820	18510	18510	18510	18510	0
151	20240117	171500	78780820	18510	18510	18510	18510	0
152	20240117	171400	78780820	18510	18510	18510	18510	145
153	20240117	171300	78780820	18510	18510	18510	18510	0
154	20240117	171200	78780820	18510	18510	18510	18510	0
155	20240117	171100	78780820	18510	18510	18510	18510	0
156	20240117	171000	78780820	18510	18510	18510	18510	0
157	20240117	170900	78780820	18510	18510	18510	18510	0
158	20240117	170800	78780820	18510	18510	18510	18510	0
159	20240117	170700	78780820	18510	18510	18510	18510	0
160	20240117	170600	78780820	18510	18510	18510	18510	0
161	20240117	170500	78780820	18510	18510	18510	18510	0
162	20240117	170400	78780820	18510	18510	18510	18510	0
163	20240117	170300	78780820	18510	18510	18510	18510	0
164	20240117	170200	78780820	18510	18510	18510	18510	0
165	20240117	170100	78780820	18510	18510	18510	18510	0
166	20240117	170000	78780820	18510	18510	18510	18510	0
167	20240117	165900	78780820	18510	18510	18510	18510	0
168	20240117	165800	78780820	18510	18510	18510	18510	0
169	20240117	165700	78780820	18510	18510	18510	18510	0
170	20240117	165600	78780820	18510	18510	18510	18510	0
171	20240117	165500	78780820	18510	18510	18510	18510	0
172	20240117	165400	78780820	18510	18510	18510	18510	0
173	20240117	165300	78780820	18510	18510	18510	18510	0
174	20240117	165200	78780820	18510	18510	18510	18510	0
175	20240117	165100	78780820	18510	18510	18510	18510	0
176	20240117	165000	78780820	18510	18510	18510	18510	0
177	20240117	164900	78780820	18510	18510	18510	18510	0
178	20240117	164800	78780820	18510	18510	18510	18510	0
179	20240117	164700	78780820	18510	18510	18510	18510	0
180	20240117	164600	78780820	18510	18510	18510	18510	0
181	20240117	164500	78780820	18510	18510	18510	18510	0
182	20240117	164400	78780820	18510	18510	18510	18510	145
183	20240117	164300	78780820	18510	18510	18510	18510	0
184	20240117	164200	78780820	18510	18510	18510	18510	0
185	20240117	164100	78780820	18510	18510	18510	18510	0
186	20240117	164000	78780820	18510	18510	18510	18510	0
187	20240117	163900	78780820	18510	18510	18510	18510	0
188	20240117	163800	78780820	18510	18510	18510	18510	0
189	20240117	163700	78780820	18510	18510	18510	18510	0
190	20240117	163600	78780820	18510	18510	18510	18510	0
191	20240117	163500	78780820	18510	18510	18510	18510	0
192	20240117	163400	78780820	18510	18510	18510	18510	0
193	20240117	163300	78780820	18510	18510	18510	18510	0
194	20240117	163200	78780820	18510	18510	18510	18510	0
195	20240117	163100	78780820	18510	18510	18510	18510	0
196	20240117	163000	78780820	18510	18510	18510	18510	0
197	20240117	162900	78780820	18510	18510	18510	18510	0
198	20240117	162800	78780820	18510	18510	18510	18510	0
199	20240117	162700	78780820	18510	18510	18510	18510	0
200	20240117	162600	78780820	18510	18510	18510	18510	0
201	20240117	162500	78780820	18510	18510	18510	18510	0
202	20240117	162400	78780820	18510	18510	18510	18510	0
203	20240117	162300	78780820	18510	18510	18510	18510	0
204	20240117	162200	78780820	18510	18510	18510	18510	0
205	20240117	162100	78780820	18510	18510	18510	18510	0
206	20240117	162000	78780820	18510	18510	18510	18510	0
207	20240117	161900	78780820	18510	18510	18510	18510	0
208	20240117	161800	78780820	18510	18510	18510	18510	0
209	20240117	161700	78780820	18510	18510	18510	18510	0
210	20240117	161600	78780820	18510	18510	18510	18510	0
211	20240117	161500	78780820	18510	18510	18510	18510	0
212	20240117	161400	78780820	18510	18510	18510	18510	145
213	20240117	161300	78780820	18510	18510	18510	18510	0
214	20240117	161200	78780820	18510	18510	18510	18510	0
215	20240117	161100	78780820	18510	18510	18510	18510	0
216	20240117	161000	78780820	18510	18510	18510	18510	0
217	20240117	160900	78780820	18510	18510	18510	18510	0
218	20240117	160800	78780820	18510	18510	18510	18510	0
219	20240117	160700	78780820	18510	18510	18510	18510	0
220	20240117	160600	78780820	18510	18510	18510	18510	0
221	20240117	160500	78780820	18510	18510	18510	18510	0
222	20240117	160400	78780820	18510	18510	18510	18510	0
223	20240117	160300	78780820	18510	18510	18510	18510	0
224	20240117	160200	78780820	18510	18510	18510	18510	0
225	20240117	160100	78780820	18510	18510	18510	18510	0
226	20240117	160000	78780820	18510	18510	18510	18510	0
227	20240117	155900	78780820	18510	18510	18510	18510	0
228	20240117	155800	78780820	18510	18510	18510	18510	0
229	20240117	155700	78780820	18510	18510	18510	18510	0
230	20240117	155600	78780820	18510	18510	18510	18510	0
231	20240117	155500	78780820	18510	18510	18510	18510	0
232	20240117	155400	78780820	18510	18510	18510	18510	0
233	20240117	155300	78780820	18510	18510	18510	18510	0
234	20240117	155200	78780820	18510	18510	18510	18510	0
235	20240117	155100	78780820	18510	18510	18510	18510	0
236	20240117	155000	78780820	18510	18510	18510	18510	0
237	20240117	154900	78780820	18510	18510	18510	18510	0
238	20240117	154800	78780820	18510	18510	18510	18510	0
239	20240117	154700	78780820	18510	18510	18510	18510	0
240	20240117	154600	78780820	18510	18510	18510	18510	0
241	20240117	154500	78780820	18510	18510	18510	18510	0
242	20240117	154400	78780820	18510	18510	18510	18510	145
243	20240117	154300	78780820	18510	18510	18510	18510	0
244	20240117	154200	78780820	18510	18510	18510	18510	0
245	20240117	154100	78780820	18510	18510	18510	18510	0
246	20240117	154000	78780820	18510	18510	18510	18510	0
247	20240117	153900	78780820	18510	18510	18510	18510	0
248	20240117	153800	78780820	18510	18510	18510	18510	0
249	20240117	153700	78780820	18510	18510	18510	18510	0
250	20240117	153600	78780820	18510	18510	18510	18510	0
251	20240117	153500	78780820	18510	18510	18510	18510	0
252	20240117	153400	78780820	18510	18510	18510	18510	0
253	20240117	153300	78780820	18510	18510	18510	18510	0
254	20240117	153200	78780820	18510	18510	18510	18510	0
255	20240117	153100	78780820	18510	18510	18510	18510	0
256	20240117	153000	78780820	18510	18510	18510	18510	145
257	20240117	152900	76096870	18510	18510	18510	18510	0
258	20240117	152800	76096870	18510	18510	18510	18510	0
259	20240117	152700	76096870	18510	18510	18510	18510	0
260	20240117	152600	76096870	18510	18510	18510	18510	0
261	20240117	152500	76096870	18510	18510	18510	18510	0
262	20240117	152400	76096870	18510	18510	18510	18510	0
263	20240117	152300	76096870	18510	18510	18510	18510	0
264	20240117	152200	76096870	18510	18510	18510	18510	0
265	20240117	152100	76096870	18510	18510	18510	18510	0
266	20240117	152000	76096870	18510	18510	18510	18510	0
267	20240117	151900	76096870	18510	18510	18510	18510	7
268	20240117	151800	75967300	18510	18510	18510	18510	11
269	20240117	151700	75763690	18510	18510	18510	18510	0
270	20240117	151600	75763690	18510	18510	18510	18510	0
271	20240117	151500	75763690	18510	18510	18510	18510	93
272	20240117	151400	74042260	18510	18520	18520	18510	2
273	20240117	151300	74005230	18520	18520	18520	18520	137
274	20240117	151200	71467990	18520	18520	18520	18520	4
275	20240117	151100	71393910	18520	18530	18530	18520	56
276	20240117	151000	70356730	18530	18530	18530	18530	0
277	20240117	150900	70356730	18530	18530	18530	18530	0
278	20240117	150800	70356730	18530	18530	18530	18530	0
279	20240117	150700	70356730	18530	18530	18530	18530	0
280	20240117	150600	70356730	18530	18530	18530	18530	0
281	20240117	150500	70356730	18530	18530	18530	18530	0
282	20240117	150400	70356730	18530	18530	18530	18530	0
283	20240117	150300	70356730	18530	18530	18530	18530	2
284	20240117	150200	70319670	18530	18530	18530	18530	1
285	20240117	150100	70301140	18530	18530	18530	18530	0
286	20240117	150000	70301140	18530	18530	18530	18530	0
287	20240117	145900	70301140	18530	18530	18530	18530	0
288	20240117	145800	70301140	18530	18530	18530	18530	0
289	20240117	145700	70301140	18530	18530	18530	18530	0
290	20240117	145600	70301140	18530	18530	18530	18530	0
291	20240117	145500	70301140	18530	18530	18530	18530	0
292	20240117	145400	70301140	18530	18530	18530	18530	0
293	20240117	145300	70301140	18530	18530	18530	18530	0
294	20240117	145200	70301140	18530	18530	18530	18530	0
295	20240117	145100	70301140	18530	18530	18530	18530	0
296	20240117	145000	70301140	18530	18530	18530	18530	215
297	20240117	144900	66317190	18530	18530	18530	18530	0
298	20240117	144800	66317190	18530	18530	18530	18530	0
299	20240117	144700	66317190	18530	18530	18530	18530	0
300	20240117	144600	66317190	18530	18530	18530	18530	0
301	20240117	144500	66317190	18530	18530	18530	18530	0
302	20240117	144400	66317190	18530	18530	18530	18530	0
303	20240117	144300	66317190	18530	18530	18530	18530	0
304	20240117	144200	66317190	18530	18530	18530	18530	0
305	20240117	144100	66317190	18530	18530	18530	18530	0
306	20240117	144000	66317190	18530	18530	18530	18530	0
307	20240117	143900	66317190	18530	18530	18530	18530	0
308	20240117	143800	66317190	18530	18530	18530	18530	0
309	20240117	143700	66317190	18530	18530	18530	18530	0
310	20240117	143600	66317190	18530	18530	18530	18530	0
311	20240117	143500	66317190	18530	18530	18530	18530	0
312	20240117	143400	66317190	18530	18530	18530	18530	0
313	20240117	143300	66317190	18530	18530	18530	18530	0
314	20240117	143200	66317190	18530	18530	18530	18530	0
315	20240117	143100	66317190	18530	18530	18530	18530	0
316	20240117	143000	66317190	18530	18530	18530	18530	25
317	20240117	142900	65853940	18540	18540	18540	18540	0
318	20240117	142800	65853940	18540	18540	18540	18540	5
319	20240117	142700	65761240	18540	18540	18540	18540	0
320	20240117	142600	65761240	18540	18540	18540	18540	0
321	20240117	142500	65761240	18540	18540	18540	18540	0
322	20240117	142400	65761240	18540	18540	18540	18540	0
323	20240117	142300	65761240	18540	18540	18540	18540	0
324	20240117	142200	65761240	18540	18540	18540	18540	0
325	20240117	142100	65761240	18540	18530	18540	18530	11
326	20240117	142000	65557310	18540	18540	18540	18540	0
327	20240117	141900	65557310	18540	18540	18540	18540	10
328	20240117	141800	65371910	18540	18540	18540	18540	120
329	20240117	141700	63147110	18540	18540	18540	18540	0
330	20240117	141600	63147110	18540	18540	18540	18540	0
331	20240117	141500	63147110	18540	18540	18540	18540	10
332	20240117	141400	62961710	18530	18530	18530	18530	1
333	20240117	141300	62943180	18520	18520	18520	18520	0
334	20240117	141200	62943180	18520	18520	18520	18520	0
335	20240117	141100	62943180	18520	18520	18520	18520	0
336	20240117	141000	62943180	18520	18520	18520	18520	0
337	20240117	140900	62943180	18520	18520	18520	18520	0
338	20240117	140800	62943180	18520	18520	18520	18520	0
339	20240117	140700	62943180	18520	18520	18520	18520	0
340	20240117	140600	62943180	18520	18520	18520	18520	0
341	20240117	140500	62943180	18520	18520	18520	18520	0
342	20240117	140400	62943180	18520	18520	18520	18520	100
343	20240117	140300	61091180	18520	18520	18520	18520	0
344	20240117	140200	61091180	18520	18530	18530	18520	195
345	20240117	140100	57479580	18530	18530	18530	18530	0
346	20240117	140000	57479580	18530	18530	18530	18530	0
347	20240117	135900	57479580	18530	18530	18530	18530	0
348	20240117	135800	57479580	18530	18530	18530	18530	0
349	20240117	135700	57479580	18530	18530	18530	18530	0
350	20240117	135600	57479580	18530	18530	18530	18530	0
351	20240117	135500	57479580	18530	18530	18530	18530	0
352	20240117	135400	57479580	18530	18530	18530	18530	1
353	20240117	135300	57461050	18540	18540	18540	18540	0
354	20240117	135200	57461050	18540	18540	18540	18540	10
355	20240117	135100	57275650	18520	18520	18520	18520	0
356	20240117	135000	57275650	18520	18520	18520	18520	0
357	20240117	134900	57275650	18520	18520	18520	18520	0
358	20240117	134800	57275650	18520	18530	18530	18520	381
359	20240117	134700	50219310	18540	18540	18540	18540	0
360	20240117	134600	50219310	18540	18540	18540	18540	0
361	20240117	134500	50219310	18540	18540	18540	18540	0
362	20240117	134400	50219310	18540	18540	18540	18540	0
363	20240117	134300	50219310	18540	18540	18540	18540	0
364	20240117	134200	50219310	18540	18540	18540	18540	0
365	20240117	134100	50219310	18540	18540	18540	18540	0
366	20240117	134000	50219310	18540	18540	18540	18540	0
367	20240117	133900	50219310	18540	18540	18540	18540	5
368	20240117	133800	50126610	18530	18530	18530	18530	0
369	20240117	133700	50126610	18530	18530	18530	18530	205
370	20240117	133600	46327960	18530	18530	18530	18530	0
371	20240117	133500	46327960	18530	18530	18530	18530	0
372	20240117	133400	46327960	18530	18530	18530	18530	200
373	20240117	133300	42621960	18540	18540	18540	18540	0
374	20240117	133200	42621960	18540	18540	18540	18540	0
375	20240117	133100	42621960	18540	18540	18540	18540	0
376	20240117	133000	42621960	18540	18540	18540	18540	2
377	20240117	132900	42584880	18540	18540	18540	18540	0
378	20240117	132800	42584880	18540	18540	18540	18540	0
379	20240117	132700	42584880	18540	18540	18540	18540	0
380	20240117	132600	42584880	18540	18540	18540	18540	0
381	20240117	132500	42584880	18540	18540	18540	18540	0
382	20240117	132400	42584880	18540	18540	18540	18540	12
383	20240117	132300	42362400	18540	18540	18540	18540	0
384	20240117	132200	42362400	18540	18540	18540	18540	0
385	20240117	132100	42362400	18540	18540	18540	18540	0
386	20240117	132000	42362400	18540	18540	18540	18540	0
387	20240117	131900	42362400	18540	18540	18540	18540	100
388	20240117	131800	40508400	18540	18540	18540	18540	0
389	20240117	131700	40508400	18540	18540	18540	18540	10
390	20240117	131600	40323000	18540	18540	18540	18540	0
391	20240117	131500	40323000	18540	18540	18540	18540	0
392	20240117	131400	40323000	18540	18530	18540	18530	11
393	20240117	131300	40119070	18530	18530	18530	18530	0
394	20240117	131200	40119070	18530	18530	18530	18530	30
395	20240117	131100	39563170	18540	18540	18540	18540	0
396	20240117	131000	39563170	18540	18540	18540	18540	0
397	20240117	130900	39563170	18540	18540	18540	18540	0
398	20240117	130800	39563170	18540	18540	18540	18540	0
399	20240117	130700	39563170	18540	18540	18540	18540	10
400	20240117	130600	39377770	18540	18540	18540	18540	0
401	20240117	130500	39377770	18540	18540	18540	18540	0
402	20240117	130400	39377770	18540	18540	18540	18540	0
403	20240117	130300	39377770	18540	18540	18540	18540	0
404	20240117	130200	39377770	18540	18540	18540	18540	1
405	20240117	130100	39359230	18540	18540	18540	18540	5
406	20240117	130000	39266530	18530	18530	18530	18530	0
407	20240117	125900	39266530	18530	18530	18530	18530	300
408	20240117	125800	33707530	18540	18540	18540	18540	10
409	20240117	125700	33522130	18540	18540	18540	18540	10
410	20240117	125600	33336730	18530	18530	18530	18530	19
411	20240117	125500	32984660	18540	18540	18540	18540	30
412	20240117	125400	32428460	18540	18540	18540	18540	0
413	20240117	125300	32428460	18540	18540	18540	18540	0
414	20240117	125200	32428460	18540	18540	18540	18540	0
415	20240117	125100	32428460	18540	18540	18540	18540	0
416	20240117	125000	32428460	18540	18540	18540	18540	0
417	20240117	124900	32428460	18540	18540	18540	18540	9
418	20240117	124800	32261600	18540	18540	18540	18540	1
419	20240117	124700	32243060	18540	18540	18540	18540	3
420	20240117	124600	32187440	18540	18540	18540	18540	1
421	20240117	124500	32168900	18540	18540	18540	18540	20
422	20240117	124400	31798100	18530	18530	18530	18530	20
423	20240117	124300	31427500	18540	18540	18540	18540	0
424	20240117	124200	31427500	18540	18540	18540	18540	0
425	20240117	124100	31427500	18540	18540	18540	18540	50
426	20240117	124000	30500500	18540	18540	18540	18540	0
427	20240117	123900	30500500	18540	18540	18540	18540	0
428	20240117	123800	30500500	18540	18540	18540	18540	0
429	20240117	123700	30500500	18540	18540	18540	18540	0
430	20240117	123600	30500500	18540	18540	18540	18540	0
431	20240117	123500	30500500	18540	18540	18540	18540	0
432	20240117	123400	30500500	18540	18540	18540	18540	0
433	20240117	123300	30500500	18540	18540	18540	18540	10
434	20240117	123200	30315100	18540	18540	18540	18540	0
435	20240117	123100	30315100	18540	18540	18540	18540	100
436	20240117	123000	28461100	18540	18540	18540	18540	0
437	20240117	122900	28461100	18540	18540	18540	18540	41
438	20240117	122800	27700960	18530	18530	18530	18530	0
439	20240117	122700	27700960	18530	18530	18530	18530	0
440	20240117	122600	27700960	18530	18530	18530	18530	0
441	20240117	122500	27700960	18530	18530	18530	18530	18
442	20240117	122400	27367420	18540	18540	18540	18540	0
443	20240117	122300	27367420	18540	18540	18540	18540	0
444	20240117	122200	27367420	18540	18540	18540	18540	1
445	20240117	122100	27348880	18540	18540	18540	18540	10
446	20240117	122000	27163480	18540	18540	18540	18540	0
447	20240117	121900	27163480	18540	18540	18540	18540	0
448	20240117	121800	27163480	18540	18540	18540	18540	0
449	20240117	121700	27163480	18540	18540	18540	18540	0
450	20240117	121600	27163480	18540	18540	18540	18540	0
451	20240117	121500	27163480	18540	18540	18540	18540	0
452	20240117	121400	27163480	18540	18540	18540	18540	0
453	20240117	121300	27163480	18540	18540	18540	18540	0
454	20240117	121200	27163480	18540	18530	18540	18530	150
455	20240117	121100	24382980	18530	18530	18530	18530	23
456	20240117	121000	23956790	18520	18520	18520	18520	0
457	20240117	120900	23956790	18520	18520	18520	18520	0
458	20240117	120800	23956790	18520	18520	18520	18520	0
459	20240117	120700	23956790	18520	18520	18520	18520	0
460	20240117	120600	23956790	18520	18520	18520	18520	0
461	20240117	120500	23956790	18520	18520	18520	18520	0
462	20240117	120400	23956790	18520	18520	18520	18520	0
463	20240117	120300	23956790	18520	18520	18520	18520	0
464	20240117	120200	23956790	18520	18520	18520	18520	0
465	20240117	120100	23956790	18520	18520	18520	18520	0
466	20240117	120000	23956790	18520	18520	18520	18520	0
467	20240117	115900	23956790	18520	18520	18520	18520	0
468	20240117	115800	23956790	18520	18520	18520	18520	0
469	20240117	115700	23956790	18520	18520	18520	18520	0
470	20240117	115600	23956790	18520	18520	18520	18520	0
471	20240117	115500	23956790	18520	18520	18520	18520	3
472	20240117	115400	23901230	18520	18520	18520	18520	100
473	20240117	115300	22049230	18540	18540	18540	18540	0
474	20240117	115200	22049230	18540	18540	18540	18540	0
475	20240117	115100	22049230	18540	18540	18540	18540	0
476	20240117	115000	22049230	18540	18540	18540	18540	0
477	20240117	114900	22049230	18540	18540	18540	18540	0
478	20240117	114800	22049230	18540	18540	18540	18540	0
479	20240117	114700	22049230	18540	18540	18540	18540	0
480	20240117	114600	22049230	18540	18540	18540	18540	1
481	20240117	114500	22030690	18540	18540	18540	18540	0
482	20240117	114400	22030690	18540	18540	18540	18540	2
483	20240117	114300	21993610	18520	18520	18520	18520	0
484	20240117	114200	21993610	18520	18520	18520	18520	8
485	20240117	114100	21845450	18520	18520	18520	18520	0
486	20240117	114000	21845450	18520	18520	18520	18520	0
487	20240117	113900	21845450	18520	18520	18520	18520	0
488	20240117	113800	21845450	18520	18520	18520	18520	0
489	20240117	113700	21845450	18520	18520	18520	18520	0
490	20240117	113600	21845450	18520	18520	18520	18520	0
491	20240117	113500	21845450	18520	18520	18520	18520	0
492	20240117	113400	21845450	18520	18520	18520	18520	0
493	20240117	113300	21845450	18520	18520	18520	18520	2
494	20240117	113200	21808410	18520	18520	18520	18520	0
495	20240117	113100	21808410	18520	18520	18520	18520	0
496	20240117	113000	21808410	18520	18520	18520	18520	0
497	20240117	112900	21808410	18520	18520	18520	18520	0
498	20240117	112800	21808410	18520	18520	18520	18520	0
499	20240117	112700	21808410	18520	18520	18520	18520	0
500	20240117	112600	21808410	18520	18520	18520	18520	0
501	20240117	112500	21808410	18520	18520	18520	18520	0
502	20240117	112400	21808410	18520	18520	18520	18520	0
503	20240117	112300	21808410	18520	18520	18520	18520	0
504	20240117	112200	21808410	18520	18520	18520	18520	0
505	20240117	112100	21808410	18520	18520	18520	18520	0
506	20240117	112000	21808410	18520	18520	18520	18520	0
507	20240117	111900	21808410	18520	18520	18520	18520	0
508	20240117	111800	21808410	18520	18590	18590	18520	100
509	20240117	111700	19953280	18600	18600	18600	18600	0
510	20240117	111600	19953280	18600	18600	18600	18600	0
511	20240117	111500	19953280	18600	18600	18600	18600	0
512	20240117	111400	19953280	18600	18600	18600	18600	0
513	20240117	111300	19953280	18600	18600	18600	18600	0
514	20240117	111200	19953280	18600	18600	18600	18600	0
515	20240117	111100	19953280	18600	18600	18600	18600	0
516	20240117	111000	19953280	18600	18600	18600	18600	0
517	20240117	110900	19953280	18600	18600	18600	18600	0
518	20240117	110800	19953280	18600	18600	18600	18600	0
519	20240117	110700	19953280	18600	18600	18600	18600	3
520	20240117	110600	19897480	18580	18580	18580	18580	0
521	20240117	110500	19897480	18580	18580	18580	18580	0
522	20240117	110400	19897480	18580	18580	18580	18580	0
523	20240117	110300	19897480	18580	18580	18580	18580	0
524	20240117	110200	19897480	18580	18580	18580	18580	0
525	20240117	110100	19897480	18580	18580	18580	18580	0
526	20240117	110000	19897480	18580	18580	18580	18580	0
527	20240117	105900	19897480	18580	18580	18580	18580	0
528	20240117	105800	19897480	18580	18580	18580	18580	0
529	20240117	105700	19897480	18580	18580	18580	18580	0
530	20240117	105600	19897480	18580	18580	18580	18580	0
531	20240117	105500	19897480	18580	18580	18580	18580	0
532	20240117	105400	19897480	18580	18580	18580	18580	0
533	20240117	105300	19897480	18580	18580	18580	18580	0
534	20240117	105200	19897480	18580	18580	18580	18580	0
535	20240117	105100	19897480	18580	18580	18580	18580	0
536	20240117	105000	19897480	18580	18580	18580	18580	50
537	20240117	104900	18968480	18600	18600	18600	18600	0
538	20240117	104800	18968480	18600	18600	18600	18600	0
539	20240117	104700	18968480	18600	18600	18600	18600	0
540	20240117	104600	18968480	18600	18600	18600	18600	0
541	20240117	104500	18968480	18600	18600	18600	18600	0
542	20240117	104400	18968480	18600	18600	18600	18600	0
543	20240117	104300	18968480	18600	18600	18600	18600	0
544	20240117	104200	18968480	18600	18600	18600	18600	0
545	20240117	104100	18968480	18600	18600	18600	18600	1
546	20240117	104000	18949880	18600	18600	18600	18600	0
547	20240117	103900	18949880	18600	18600	18600	18600	0
548	20240117	103800	18949880	18600	18600	18600	18600	0
549	20240117	103700	18949880	18600	18600	18600	18600	2
550	20240117	103600	18912680	18600	18600	18600	18600	0
551	20240117	103500	18912680	18600	18600	18600	18600	0
552	20240117	103400	18912680	18600	18600	18600	18600	1
553	20240117	103300	18894080	18580	18580	18580	18580	0
554	20240117	103200	18894080	18580	18620	18620	18580	50
555	20240117	103100	17964530	18630	18630	18630	18630	0
556	20240117	103000	17964530	18630	18630	18630	18630	0
557	20240117	102900	17964530	18630	18630	18630	18630	1
558	20240117	102800	17945900	18630	18630	18630	18630	0
559	20240117	102700	17945900	18630	18630	18630	18630	0
560	20240117	102600	17945900	18630	18630	18630	18630	0
561	20240117	102500	17945900	18630	18630	18630	18630	0
562	20240117	102400	17945900	18630	18630	18630	18630	0
563	20240117	102300	17945900	18630	18630	18630	18630	0
564	20240117	102200	17945900	18630	18630	18630	18630	0
565	20240117	102100	17945900	18630	18630	18630	18630	0
566	20240117	102000	17945900	18630	18630	18630	18630	0
567	20240117	101900	17945900	18630	18630	18630	18630	0
568	20240117	101800	17945900	18630	18640	18640	18630	26
569	20240117	101700	17461470	18640	18640	18640	18640	0
570	20240117	101600	17461470	18640	18640	18640	18640	0
571	20240117	101500	17461470	18640	18640	18640	18640	0
572	20240117	101400	17461470	18640	18640	18640	18640	0
573	20240117	101300	17461470	18640	18640	18640	18640	0
574	20240117	101200	17461470	18640	18640	18640	18640	0
575	20240117	101100	17461470	18640	18640	18640	18640	0
576	20240117	101000	17461470	18640	18640	18640	18640	0
577	20240117	100900	17461470	18640	18640	18640	18640	102
578	20240117	100800	15560190	18650	18650	18650	18650	0
579	20240117	100700	15560190	18650	18650	18650	18650	0
580	20240117	100600	15560190	18650	18650	18650	18650	0
581	20240117	100500	15560190	18650	18650	18650	18650	0
582	20240117	100400	15560190	18650	18650	18650	18650	0
583	20240117	100300	15560190	18650	18650	18650	18650	0
584	20240117	100200	15560190	18650	18670	18670	18650	314
585	20240117	100100	9700940	18680	18680	18680	18680	0
586	20240117	100000	9700940	18680	18680	18680	18680	180
587	20240117	095900	6338540	18680	18680	18680	18680	0
588	20240117	095800	6338540	18680	18680	18680	18680	0
589	20240117	095700	6338540	18680	18680	18680	18680	30
590	20240117	095600	5778140	18690	18690	18690	18690	0
591	20240117	095500	5778140	18690	18690	18690	18690	0
592	20240117	095400	5778140	18690	18690	18690	18690	0
593	20240117	095300	5778140	18690	18690	18690	18690	0
594	20240117	095200	5778140	18690	18690	18690	18690	0
595	20240117	095100	5778140	18690	18690	18690	18690	3
596	20240117	095000	5722070	18690	18690	18690	18690	0
597	20240117	094900	5722070	18690	18690	18690	18690	0
598	20240117	094800	5722070	18690	18690	18690	18690	0
599	20240117	094700	5722070	18690	18690	18690	18690	0
600	20240117	094600	5722070	18690	18690	18690	18690	1
601	20240117	094500	5703380	18690	18690	18690	18690	0
602	20240117	094400	5703380	18690	18690	18690	18690	0
603	20240117	094300	5703380	18690	18690	18690	18690	0
604	20240117	094200	5703380	18690	18690	18690	18690	61
605	20240117	094100	4563290	18690	18690	18690	18690	0
606	20240117	094000	4563290	18690	18690	18690	18690	1
607	20240117	093900	4544600	18690	18690	18690	18690	0
608	20240117	093800	4544600	18690	18690	18690	18690	1
609	20240117	093700	4525910	18690	18690	18690	18690	1
610	20240117	093600	4507220	18690	18690	18690	18690	0
611	20240117	093500	4507220	18690	18690	18690	18690	0
612	20240117	093400	4507220	18690	18690	18690	18690	0
613	20240117	093300	4507220	18690	18690	18690	18690	0
614	20240117	093200	4507220	18690	18690	18690	18690	0
615	20240117	093100	4507220	18690	18690	18690	18690	0
616	20240117	093000	4507220	18690	18690	18690	18690	0
617	20240117	092900	4507220	18690	18690	18690	18690	43
618	20240117	092800	3703550	18690	18690	18690	18690	0
619	20240117	092700	3703550	18690	18690	18690	18690	0
620	20240117	092600	3703550	18690	18690	18690	18690	42
621	20240117	092500	2918570	18690	18690	18690	18690	18
622	20240117	092400	2582150	18690	18690	18690	18690	1
623	20240117	092300	2563460	18700	18700	18700	18700	0
624	20240117	092200	2563460	18700	18700	18700	18700	0
625	20240117	092100	2563460	18700	18700	18700	18700	0
626	20240117	092000	2563460	18700	18700	18700	18700	0
627	20240117	091900	2563460	18700	18700	18700	18700	0
628	20240117	091800	2563460	18700	18700	18700	18700	0
629	20240117	091700	2563460	18700	18700	18700	18700	0
630	20240117	091600	2563460	18700	18700	18700	18700	0
631	20240117	091500	2563460	18700	18700	18700	18700	2
632	20240117	091400	2526060	18710	18710	18710	18710	0
633	20240117	091300	2526060	18710	18710	18710	18710	0
634	20240117	091200	2526060	18710	18710	18710	18710	0
635	20240117	091100	2526060	18710	18730	18730	18710	132
636	20240117	091000	56280	18760	18760	18760	18760	0
637	20240117	090900	56280	18760	18760	18760	18760	0
638	20240117	090800	56280	18760	18760	18760	18760	0
639	20240117	090700	56280	18760	18760	18760	18760	0
640	20240117	090600	56280	18760	18760	18760	18760	0
641	20240117	090500	56280	18760	18760	18760	18760	0
642	20240117	090400	56280	18760	18760	18760	18760	0
643	20240117	090300	56280	18760	18760	18760	18760	0
644	20240117	090200	56280	18760	18760	18760	18760	0
645	20240117	090100	56280	18760	18760	18760	18760	0
646	20240117	090000	56280	18760	18760	18760	18760	3