KissMeData/260970/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	205600	146312410	17990	17990	17990	17990	2585
3	20240119	205500	146312410	17990	17990	17990	17990	0
4	20240119	205400	146312410	17990	17990	17990	17990	0
5	20240119	205300	146312410	17990	17990	17990	17990	0
6	20240119	205200	146312410	17990	17990	17990	17990	0
7	20240119	205100	146312410	17990	17990	17990	17990	0
8	20240119	205000	146312410	17990	17990	17990	17990	0
9	20240119	204900	146312410	17990	17990	17990	17990	0
10	20240119	204800	146312410	17990	17990	17990	17990	0
11	20240119	204700	146312410	17990	17990	17990	17990	0
12	20240119	204600	146312410	17990	17990	17990	17990	0
13	20240119	204500	146312410	17990	17990	17990	17990	0
14	20240119	204400	146312410	17990	17990	17990	17990	0
15	20240119	204300	146312410	17990	17990	17990	17990	0
16	20240119	204200	146312410	17990	17990	17990	17990	0
17	20240119	204100	146312410	17990	17990	17990	17990	0
18	20240119	204000	146312410	17990	17990	17990	17990	0
19	20240119	203900	146312410	17990	17990	17990	17990	0
20	20240119	203800	146312410	17990	17990	17990	17990	0
21	20240119	203700	146312410	17990	17990	17990	17990	0
22	20240119	203600	146312410	17990	17990	17990	17990	0
23	20240119	203500	146312410	17990	17990	17990	17990	0
24	20240119	203400	146312410	17990	17990	17990	17990	0
25	20240119	203300	146312410	17990	17990	17990	17990	0
26	20240119	203200	146312410	17990	17990	17990	17990	0
27	20240119	203100	146312410	17990	17990	17990	17990	0
28	20240119	203000	146312410	17990	17990	17990	17990	0
29	20240119	202900	146312410	17990	17990	17990	17990	0
30	20240119	202800	146312410	17990	17990	17990	17990	0
31	20240119	202700	146312410	17990	17990	17990	17990	0
32	20240119	202600	146312410	17990	17990	17990	17990	2585
33	20240119	202500	146312410	17990	17990	17990	17990	0
34	20240119	202400	146312410	17990	17990	17990	17990	0
35	20240119	202300	146312410	17990	17990	17990	17990	0
36	20240119	202200	146312410	17990	17990	17990	17990	0
37	20240119	202100	146312410	17990	17990	17990	17990	0
38	20240119	202000	146312410	17990	17990	17990	17990	0
39	20240119	201900	146312410	17990	17990	17990	17990	0
40	20240119	201800	146312410	17990	17990	17990	17990	0
41	20240119	201700	146312410	17990	17990	17990	17990	0
42	20240119	201600	146312410	17990	17990	17990	17990	0
43	20240119	201500	146312410	17990	17990	17990	17990	0
44	20240119	201400	146312410	17990	17990	17990	17990	0
45	20240119	201300	146312410	17990	17990	17990	17990	0
46	20240119	201200	146312410	17990	17990	17990	17990	0
47	20240119	201100	146312410	17990	17990	17990	17990	0
48	20240119	201000	146312410	17990	17990	17990	17990	0
49	20240119	200900	146312410	17990	17990	17990	17990	0
50	20240119	200800	146312410	17990	17990	17990	17990	0
51	20240119	200700	146312410	17990	17990	17990	17990	0
52	20240119	200600	146312410	17990	17990	17990	17990	0
53	20240119	200500	146312410	17990	17990	17990	17990	0
54	20240119	200400	146312410	17990	17990	17990	17990	0
55	20240119	200300	146312410	17990	17990	17990	17990	0
56	20240119	200200	146312410	17990	17990	17990	17990	0
57	20240119	200100	146312410	17990	17990	17990	17990	0
58	20240119	200000	146312410	17990	17990	17990	17990	0
59	20240119	195900	146312410	17990	17990	17990	17990	0
60	20240119	195800	146312410	17990	17990	17990	17990	0
61	20240119	195700	146312410	17990	17990	17990	17990	0
62	20240119	195600	146312410	17990	17990	17990	17990	2585
63	20240119	195500	146312410	17990	17990	17990	17990	0
64	20240119	195400	146312410	17990	17990	17990	17990	0
65	20240119	195300	146312410	17990	17990	17990	17990	0
66	20240119	195200	146312410	17990	17990	17990	17990	0
67	20240119	195100	146312410	17990	17990	17990	17990	0
68	20240119	195000	146312410	17990	17990	17990	17990	0
69	20240119	194900	146312410	17990	17990	17990	17990	0
70	20240119	194800	146312410	17990	17990	17990	17990	0
71	20240119	194700	146312410	17990	17990	17990	17990	0
72	20240119	194600	146312410	17990	17990	17990	17990	0
73	20240119	194500	146312410	17990	17990	17990	17990	0
74	20240119	194400	146312410	17990	17990	17990	17990	0
75	20240119	194300	146312410	17990	17990	17990	17990	0
76	20240119	194200	146312410	17990	17990	17990	17990	0
77	20240119	194100	146312410	17990	17990	17990	17990	0
78	20240119	194000	146312410	17990	17990	17990	17990	0
79	20240119	193900	146312410	17990	17990	17990	17990	0
80	20240119	193800	146312410	17990	17990	17990	17990	0
81	20240119	193700	146312410	17990	17990	17990	17990	0
82	20240119	193600	146312410	17990	17990	17990	17990	0
83	20240119	193500	146312410	17990	17990	17990	17990	0
84	20240119	193400	146312410	17990	17990	17990	17990	0
85	20240119	193300	146312410	17990	17990	17990	17990	0
86	20240119	193200	146312410	17990	17990	17990	17990	0
87	20240119	193100	146312410	17990	17990	17990	17990	0
88	20240119	193000	146312410	17990	17990	17990	17990	0
89	20240119	192900	146312410	17990	17990	17990	17990	0
90	20240119	192800	146312410	17990	17990	17990	17990	0
91	20240119	192700	146312410	17990	17990	17990	17990	0
92	20240119	192600	146312410	17990	17990	17990	17990	2585
93	20240119	192500	146312410	17990	17990	17990	17990	0
94	20240119	192400	146312410	17990	17990	17990	17990	0
95	20240119	192300	146312410	17990	17990	17990	17990	0
96	20240119	192200	146312410	17990	17990	17990	17990	0
97	20240119	192100	146312410	17990	17990	17990	17990	0
98	20240119	192000	146312410	17990	17990	17990	17990	0
99	20240119	191900	146312410	17990	17990	17990	17990	0
100	20240119	191800	146312410	17990	17990	17990	17990	0
101	20240119	191700	146312410	17990	17990	17990	17990	0
102	20240119	191600	146312410	17990	17990	17990	17990	0
103	20240119	191500	146312410	17990	17990	17990	17990	0
104	20240119	191400	146312410	17990	17990	17990	17990	0
105	20240119	191300	146312410	17990	17990	17990	17990	0
106	20240119	191200	146312410	17990	17990	17990	17990	0
107	20240119	191100	146312410	17990	17990	17990	17990	0
108	20240119	191000	146312410	17990	17990	17990	17990	0
109	20240119	190900	146312410	17990	17990	17990	17990	0
110	20240119	190800	146312410	17990	17990	17990	17990	0
111	20240119	190700	146312410	17990	17990	17990	17990	0
112	20240119	190600	146312410	17990	17990	17990	17990	0
113	20240119	190500	146312410	17990	17990	17990	17990	0
114	20240119	190400	146312410	17990	17990	17990	17990	0
115	20240119	190300	146312410	17990	17990	17990	17990	0
116	20240119	190200	146312410	17990	17990	17990	17990	0
117	20240119	190100	146312410	17990	17990	17990	17990	0
118	20240119	190000	146312410	17990	17990	17990	17990	0
119	20240119	185900	146312410	17990	17990	17990	17990	0
120	20240119	185800	146312410	17990	17990	17990	17990	0
121	20240119	185700	146312410	17990	17990	17990	17990	0
122	20240119	185600	146312410	17990	17990	17990	17990	2585
123	20240119	185500	146312410	17990	17990	17990	17990	0
124	20240119	185400	146312410	17990	17990	17990	17990	0
125	20240119	185300	146312410	17990	17990	17990	17990	0
126	20240119	185200	146312410	17990	17990	17990	17990	0
127	20240119	185100	146312410	17990	17990	17990	17990	0
128	20240119	185000	146312410	17990	17990	17990	17990	0
129	20240119	184900	146312410	17990	17990	17990	17990	0
130	20240119	184800	146312410	17990	17990	17990	17990	0
131	20240119	184700	146312410	17990	17990	17990	17990	0
132	20240119	184600	146312410	17990	17990	17990	17990	0
133	20240119	184500	146312410	17990	17990	17990	17990	0
134	20240119	184400	146312410	17990	17990	17990	17990	0
135	20240119	184300	146312410	17990	17990	17990	17990	0
136	20240119	184200	146312410	17990	17990	17990	17990	0
137	20240119	184100	146312410	17990	17990	17990	17990	0
138	20240119	184000	146312410	17990	17990	17990	17990	0
139	20240119	183900	146312410	17990	17990	17990	17990	0
140	20240119	183800	146312410	17990	17990	17990	17990	0
141	20240119	183700	146312410	17990	17990	17990	17990	0
142	20240119	183600	146312410	17990	17990	17990	17990	0
143	20240119	183500	146312410	17990	17990	17990	17990	0
144	20240119	183400	146312410	17990	17990	17990	17990	0
145	20240119	183300	146312410	17990	17990	17990	17990	0
146	20240119	183200	146312410	17990	17990	17990	17990	0
147	20240119	183100	146312410	17990	17990	17990	17990	0
148	20240119	183000	146312410	17990	17990	17990	17990	0
149	20240119	182900	146312410	17990	17990	17990	17990	0
150	20240119	182800	146312410	17990	17990	17990	17990	0
151	20240119	182700	146312410	17990	17990	17990	17990	0
152	20240119	182600	146312410	17990	17990	17990	17990	2585
153	20240119	182500	146312410	17990	17990	17990	17990	0
154	20240119	182400	146312410	17990	17990	17990	17990	0
155	20240119	182300	146312410	17990	17990	17990	17990	0
156	20240119	182200	146312410	17990	17990	17990	17990	0
157	20240119	182100	146312410	17990	17990	17990	17990	0
158	20240119	182000	146312410	17990	17990	17990	17990	0
159	20240119	181900	146312410	17990	17990	17990	17990	0
160	20240119	181800	146312410	17990	17990	17990	17990	0
161	20240119	181700	146312410	17990	17990	17990	17990	0
162	20240119	181600	146312410	17990	17990	17990	17990	0
163	20240119	181500	146312410	17990	17990	17990	17990	0
164	20240119	181400	146312410	17990	17990	17990	17990	0
165	20240119	181300	146312410	17990	17990	17990	17990	0
166	20240119	181200	146312410	17990	17990	17990	17990	0
167	20240119	181100	146312410	17990	17990	17990	17990	0
168	20240119	181000	146312410	17990	17990	17990	17990	0
169	20240119	180900	146312410	17990	17990	17990	17990	0
170	20240119	180800	146312410	17990	17990	17990	17990	0
171	20240119	180700	146312410	17990	17990	17990	17990	0
172	20240119	180600	146312410	17990	17990	17990	17990	0
173	20240119	180500	146312410	17990	17990	17990	17990	0
174	20240119	180400	146312410	17990	17990	17990	17990	0
175	20240119	180300	146312410	17990	17990	17990	17990	0
176	20240119	180200	146312410	17990	17990	17990	17990	0
177	20240119	180100	146312410	17990	17990	17990	17990	0
178	20240119	180000	146312410	17990	17990	17990	17990	0
179	20240119	175900	146312410	17990	17990	17990	17990	0
180	20240119	175800	146312410	17990	17990	17990	17990	0
181	20240119	175700	146312410	17990	17990	17990	17990	0
182	20240119	175600	146312410	17990	17990	17990	17990	2585
183	20240119	175500	146312410	17990	17990	17990	17990	0
184	20240119	175400	146312410	17990	17990	17990	17990	0
185	20240119	175300	146312410	17990	17990	17990	17990	0
186	20240119	175200	146312410	17990	17990	17990	17990	0
187	20240119	175100	146312410	17990	17990	17990	17990	0
188	20240119	175000	146312410	17990	17990	17990	17990	0
189	20240119	174900	146312410	17990	17990	17990	17990	0
190	20240119	174800	146312410	17990	17990	17990	17990	0
191	20240119	174700	146312410	17990	17990	17990	17990	0
192	20240119	174600	146312410	17990	17990	17990	17990	0
193	20240119	174500	146312410	17990	17990	17990	17990	0
194	20240119	174400	146312410	17990	17990	17990	17990	0
195	20240119	174300	146312410	17990	17990	17990	17990	0
196	20240119	174200	146312410	17990	17990	17990	17990	0
197	20240119	174100	146312410	17990	17990	17990	17990	0
198	20240119	174000	146312410	17990	17990	17990	17990	0
199	20240119	173900	146312410	17990	17990	17990	17990	0
200	20240119	173800	146312410	17990	17990	17990	17990	0
201	20240119	173700	146312410	17990	17990	17990	17990	0
202	20240119	173600	146312410	17990	17990	17990	17990	0
203	20240119	173500	146312410	17990	17990	17990	17990	0
204	20240119	173400	146312410	17990	17990	17990	17990	0
205	20240119	173300	146312410	17990	17990	17990	17990	0
206	20240119	173200	146312410	17990	17990	17990	17990	0
207	20240119	173100	146312410	17990	17990	17990	17990	0
208	20240119	173000	146312410	17990	17990	17990	17990	0
209	20240119	172900	146312410	17990	17990	17990	17990	0
210	20240119	172800	146312410	17990	17990	17990	17990	0
211	20240119	172700	146312410	17990	17990	17990	17990	0
212	20240119	172600	146312410	17990	17990	17990	17990	2585
213	20240119	172500	146312410	17990	17990	17990	17990	0
214	20240119	172400	146312410	17990	17990	17990	17990	0
215	20240119	172300	146312410	17990	17990	17990	17990	0
216	20240119	172200	146312410	17990	17990	17990	17990	0
217	20240119	172100	146312410	17990	17990	17990	17990	0
218	20240119	172000	146312410	17990	17990	17990	17990	0
219	20240119	171900	146312410	17990	17990	17990	17990	0
220	20240119	171800	146312410	17990	17990	17990	17990	0
221	20240119	171700	146312410	17990	17990	17990	17990	0
222	20240119	171600	146312410	17990	17990	17990	17990	0
223	20240119	171500	146312410	17990	17990	17990	17990	0
224	20240119	171400	146312410	17990	17990	17990	17990	0
225	20240119	171300	146312410	17990	17990	17990	17990	0
226	20240119	171200	146312410	17990	17990	17990	17990	0
227	20240119	171100	146312410	17990	17990	17990	17990	0
228	20240119	171000	146312410	17990	17990	17990	17990	0
229	20240119	170900	146312410	17990	17990	17990	17990	0
230	20240119	170800	146312410	17990	17990	17990	17990	0
231	20240119	170700	146312410	17990	17990	17990	17990	0
232	20240119	170600	146312410	17990	17990	17990	17990	0
233	20240119	170500	146312410	17990	17990	17990	17990	0
234	20240119	170400	146312410	17990	17990	17990	17990	0
235	20240119	170300	146312410	17990	17990	17990	17990	0
236	20240119	170200	146312410	17990	17990	17990	17990	0
237	20240119	170100	146312410	17990	17990	17990	17990	0
238	20240119	170000	146312410	17990	17990	17990	17990	0
239	20240119	165900	146312410	17990	17990	17990	17990	0
240	20240119	165800	146312410	17990	17990	17990	17990	0
241	20240119	165700	146312410	17990	17990	17990	17990	0
242	20240119	165600	146312410	17990	17990	17990	17990	2585
243	20240119	165500	146312410	17990	17990	17990	17990	0
244	20240119	165400	146312410	17990	17990	17990	17990	0
245	20240119	165300	146312410	17990	17990	17990	17990	0
246	20240119	165200	146312410	17990	17990	17990	17990	0
247	20240119	165100	146312410	17990	17990	17990	17990	0
248	20240119	165000	146312410	17990	17990	17990	17990	0
249	20240119	164900	146312410	17990	17990	17990	17990	0
250	20240119	164800	146312410	17990	17990	17990	17990	0
251	20240119	164700	146312410	17990	17990	17990	17990	0
252	20240119	164600	146312410	17990	17990	17990	17990	0
253	20240119	164500	146312410	17990	17990	17990	17990	0
254	20240119	164400	146312410	17990	17990	17990	17990	0
255	20240119	164300	146312410	17990	17990	17990	17990	0
256	20240119	164200	146312410	17990	17990	17990	17990	0
257	20240119	164100	146312410	17990	17990	17990	17990	0
258	20240119	164000	146312410	17990	17990	17990	17990	0
259	20240119	163900	146312410	17990	17990	17990	17990	0
260	20240119	163800	146312410	17990	17990	17990	17990	0
261	20240119	163700	146312410	17990	17990	17990	17990	0
262	20240119	163600	146312410	17990	17990	17990	17990	0
263	20240119	163500	146312410	17990	17990	17990	17990	0
264	20240119	163400	146312410	17990	17990	17990	17990	0
265	20240119	163300	146312410	17990	17990	17990	17990	0
266	20240119	163200	146312410	17990	17990	17990	17990	0
267	20240119	163100	146312410	17990	17990	17990	17990	0
268	20240119	163000	146312410	17990	17990	17990	17990	0
269	20240119	162900	146312410	17990	17990	17990	17990	0
270	20240119	162800	146312410	17990	17990	17990	17990	0
271	20240119	162700	146312410	17990	17990	17990	17990	0
272	20240119	162600	146312410	17990	17990	17990	17990	2585
273	20240119	162500	146312410	17990	17990	17990	17990	0
274	20240119	162400	146312410	17990	17990	17990	17990	0
275	20240119	162300	146312410	17990	17990	17990	17990	0
276	20240119	162200	146312410	17990	17990	17990	17990	0
277	20240119	162100	146312410	17990	17990	17990	17990	0
278	20240119	162000	146312410	17990	17990	17990	17990	0
279	20240119	161900	146312410	17990	17990	17990	17990	0
280	20240119	161800	146312410	17990	17990	17990	17990	0
281	20240119	161700	146312410	17990	17990	17990	17990	0
282	20240119	161600	146312410	17990	17990	17990	17990	0
283	20240119	161500	146312410	17990	17990	17990	17990	0
284	20240119	161400	146312410	17990	17990	17990	17990	0
285	20240119	161300	146312410	17990	17990	17990	17990	0
286	20240119	161200	146312410	17990	17990	17990	17990	0
287	20240119	161100	146312410	17990	17990	17990	17990	0
288	20240119	161000	146312410	17990	17990	17990	17990	0
289	20240119	160900	146312410	17990	17990	17990	17990	0
290	20240119	160800	146312410	17990	17990	17990	17990	0
291	20240119	160700	146312410	17990	17990	17990	17990	0
292	20240119	160600	146312410	17990	17990	17990	17990	0
293	20240119	160500	146312410	17990	17990	17990	17990	0
294	20240119	160400	146312410	17990	17990	17990	17990	0
295	20240119	160300	146312410	17990	17990	17990	17990	0
296	20240119	160200	146312410	17990	17990	17990	17990	0
297	20240119	160100	146312410	17990	17990	17990	17990	0
298	20240119	160000	146312410	17990	17990	17990	17990	0
299	20240119	155900	146312410	17990	17990	17990	17990	0
300	20240119	155800	146312410	17990	17990	17990	17990	0
301	20240119	155700	146312410	17990	17990	17990	17990	0
302	20240119	155600	146312410	17990	17990	17990	17990	2585
303	20240119	155500	146312410	17990	17990	17990	17990	0
304	20240119	155400	146312410	17990	17990	17990	17990	0
305	20240119	155300	146312410	17990	17990	17990	17990	0
306	20240119	155200	146312410	17990	17990	17990	17990	0
307	20240119	155100	146312410	17990	17990	17990	17990	0
308	20240119	155000	146312410	17990	17990	17990	17990	0
309	20240119	154900	146312410	17990	17990	17990	17990	0
310	20240119	154800	146312410	17990	17990	17990	17990	0
311	20240119	154700	146312410	17990	17990	17990	17990	0
312	20240119	154600	146312410	17990	17990	17990	17990	0
313	20240119	154500	146312410	17990	17990	17990	17990	0
314	20240119	154400	146312410	17990	17990	17990	17990	0
315	20240119	154300	146312410	17990	17990	17990	17990	0
316	20240119	154200	146312410	17990	17990	17990	17990	0
317	20240119	154100	146312410	17990	17990	17990	17990	0
318	20240119	154000	146312410	17990	17990	17990	17990	0
319	20240119	153900	146312410	17990	17990	17990	17990	0
320	20240119	153800	146312410	17990	17990	17990	17990	0
321	20240119	153700	146312410	17990	17990	17990	17990	0
322	20240119	153600	146312410	17990	17990	17990	17990	0
323	20240119	153500	146312410	17990	17990	17990	17990	0
324	20240119	153400	146312410	17990	17990	17990	17990	0
325	20240119	153300	146312410	17990	17990	17990	17990	0
326	20240119	153200	146312410	17990	17990	17990	17990	0
327	20240119	153100	146312410	17990	17990	17990	17990	0
328	20240119	153000	146312410	17990	17990	17990	17990	2585
329	20240119	152900	99808260	17990	17990	17990	17990	0
330	20240119	152800	99808260	17990	17990	17990	17990	0
331	20240119	152700	99808260	17990	17990	17990	17990	0
332	20240119	152600	99808260	17990	17990	17990	17990	0
333	20240119	152500	99808260	17990	17990	17990	17990	0
334	20240119	152400	99808260	17990	17990	17990	17990	0
335	20240119	152300	99808260	17990	17990	17990	17990	0
336	20240119	152200	99808260	17990	17990	17990	17990	0
337	20240119	152100	99808260	17990	17990	17990	17990	0
338	20240119	152000	99808260	17990	17990	17990	17990	0
339	20240119	151900	99808260	17990	17990	17990	17990	1078
340	20240119	151800	80415040	18050	18050	18050	18050	0
341	20240119	151700	80415040	18050	18000	18050	17990	761
342	20240119	151600	66721990	18050	18050	18050	18050	0
343	20240119	151500	66721990	18050	18040	18050	18040	11
344	20240119	151400	66523460	18000	18000	18000	18000	0
345	20240119	151300	66523460	18000	18050	18050	18000	26
346	20240119	151200	66054210	18000	18000	18000	18000	0
347	20240119	151100	66054210	18000	18000	18000	18000	0
348	20240119	151000	66054210	18000	18010	18010	18000	19
349	20240119	150900	65712110	18050	18050	18050	18050	0
350	20240119	150800	65712110	18050	18050	18050	18050	0
351	20240119	150700	65712110	18050	18050	18050	18050	0
352	20240119	150600	65712110	18050	18050	18050	18050	0
353	20240119	150500	65712110	18050	18050	18050	18050	0
354	20240119	150400	65712110	18050	18050	18050	18050	1
355	20240119	150300	65694060	18030	18030	18030	18030	0
356	20240119	150200	65694060	18030	18030	18030	18030	0
357	20240119	150100	65694060	18030	18030	18030	18030	0
358	20240119	150000	65694060	18030	18030	18030	18030	0
359	20240119	145900	65694060	18030	18030	18030	18030	12
360	20240119	145800	65477700	18020	18020	18020	18020	30
361	20240119	145700	64937100	18020	18020	18020	18020	0
362	20240119	145600	64937100	18020	18020	18020	18020	0
363	20240119	145500	64937100	18020	18020	18020	18020	0
364	20240119	145400	64937100	18020	18020	18020	18020	37
365	20240119	145300	64270360	18000	18000	18000	18000	0
366	20240119	145200	64270360	18000	18000	18000	18000	0
367	20240119	145100	64270360	18000	18000	18000	18000	0
368	20240119	145000	64270360	18000	18000	18000	18000	0
369	20240119	144900	64270360	18000	18000	18000	18000	0
370	20240119	144800	64270360	18000	18000	18000	18000	0
371	20240119	144700	64270360	18000	18000	18000	18000	50
372	20240119	144600	63370360	18010	18010	18010	18010	0
373	20240119	144500	63370360	18010	18010	18010	18010	21
374	20240119	144400	62992150	17990	17990	17990	17990	0
375	20240119	144300	62992150	17990	17990	17990	17990	0
376	20240119	144200	62992150	17990	17990	17990	17990	0
377	20240119	144100	62992150	17990	17990	17990	17990	0
378	20240119	144000	62992150	17990	17980	17990	17980	185
379	20240119	143900	59664100	17970	18020	18020	17970	640
380	20240119	143800	48151430	18020	18020	18020	18020	32
381	20240119	143700	47574790	18000	18000	18000	18000	9
382	20240119	143600	47412790	18000	18000	18000	18000	14
383	20240119	143500	47160790	18000	17990	18000	17990	47
384	20240119	143400	46314870	17990	17980	17990	17980	21
385	20240119	143300	45937100	17980	17980	17980	17980	0
386	20240119	143200	45937100	17980	17980	17980	17980	0
387	20240119	143100	45937100	17980	17980	17980	17980	0
388	20240119	143000	45937100	17980	17980	17980	17980	0
389	20240119	142900	45937100	17980	17980	17980	17980	0
390	20240119	142800	45937100	17980	17980	17980	17980	0
391	20240119	142700	45937100	17980	17980	17980	17980	10
392	20240119	142600	45757300	18000	18000	18000	18000	0
393	20240119	142500	45757300	18000	18000	18000	18000	0
394	20240119	142400	45757300	18000	18000	18000	18000	19
395	20240119	142300	45415300	18000	18000	18000	18000	0
396	20240119	142200	45415300	18000	18000	18000	18000	0
397	20240119	142100	45415300	18000	18000	18000	18000	0
398	20240119	142000	45415300	18000	18010	18010	18000	28
399	20240119	141900	44911250	18010	18010	18010	18010	14
400	20240119	141800	44659110	17960	17960	17960	17960	0
401	20240119	141700	44659110	17960	17960	17960	17960	0
402	20240119	141600	44659110	17960	17960	17960	17960	0
403	20240119	141500	44659110	17960	17960	17960	17960	0
404	20240119	141400	44659110	17960	17960	17960	17960	0
405	20240119	141300	44659110	17960	17960	17960	17960	0
406	20240119	141200	44659110	17960	17960	17960	17960	0
407	20240119	141100	44659110	17960	17960	17960	17960	0
408	20240119	141000	44659110	17960	17960	17960	17960	0
409	20240119	140900	44659110	17960	17960	17960	17960	0
410	20240119	140800	44659110	17960	17960	17960	17960	22
411	20240119	140700	44263990	17980	17980	17980	17980	0
412	20240119	140600	44263990	17980	17980	17980	17980	511
413	20240119	140500	35076210	18020	18020	18020	18020	1
414	20240119	140400	35058190	17970	17970	17970	17970	0
415	20240119	140300	35058190	17970	17970	17970	17970	0
416	20240119	140200	35058190	17970	17970	17970	17970	0
417	20240119	140100	35058190	17970	17970	17970	17970	0
418	20240119	140000	35058190	17970	17970	17970	17970	0
419	20240119	135900	35058190	17970	18000	18000	17970	68
420	20240119	135800	33834220	18020	18020	18020	18020	76
421	20240119	135700	32464700	18080	18080	18080	18080	0
422	20240119	135600	32464700	18080	18080	18080	18080	0
423	20240119	135500	32464700	18080	18080	18080	18080	0
424	20240119	135400	32464700	18080	18080	18080	18080	0
425	20240119	135300	32464700	18080	18080	18080	18080	0
426	20240119	135200	32464700	18080	18080	18080	18080	0
427	20240119	135100	32464700	18080	18080	18080	18080	0
428	20240119	135000	32464700	18080	18080	18080	18080	1
429	20240119	134900	32446620	18020	18020	18020	18020	0
430	20240119	134800	32446620	18020	18020	18020	18020	0
431	20240119	134700	32446620	18020	18020	18020	18020	0
432	20240119	134600	32446620	18020	18020	18020	18020	0
433	20240119	134500	32446620	18020	18020	18020	18020	0
434	20240119	134400	32446620	18020	18020	18020	18020	22
435	20240119	134300	32050180	18020	18020	18020	18020	60
436	20240119	134200	30968980	18050	18050	18050	18050	0
437	20240119	134100	30968980	18050	18050	18050	18050	0
438	20240119	134000	30968980	18050	18050	18050	18050	0
439	20240119	133900	30968980	18050	18050	18050	18050	0
440	20240119	133800	30968980	18050	18050	18050	18050	0
441	20240119	133700	30968980	18050	18050	18050	18050	0
442	20240119	133600	30968980	18050	18050	18050	18050	0
443	20240119	133500	30968980	18050	18050	18050	18050	0
444	20240119	133400	30968980	18050	18050	18050	18050	0
445	20240119	133300	30968980	18050	18050	18050	18050	0
446	20240119	133200	30968980	18050	18050	18050	18050	0
447	20240119	133100	30968980	18050	18050	18050	18050	0
448	20240119	133000	30968980	18050	18050	18050	18050	0
449	20240119	132900	30968980	18050	18050	18050	18050	53
450	20240119	132800	30012330	18080	18080	18080	18080	0
451	20240119	132700	30012330	18080	18080	18080	18080	0
452	20240119	132600	30012330	18080	18080	18080	18080	0
453	20240119	132500	30012330	18080	18080	18080	18080	0
454	20240119	132400	30012330	18080	18080	18080	18080	0
455	20240119	132300	30012330	18080	18080	18080	18080	0
456	20240119	132200	30012330	18080	18060	18080	18060	43
457	20240119	132100	29235110	18070	18070	18070	18070	0
458	20240119	132000	29235110	18070	18070	18070	18070	7
459	20240119	131900	29108620	18070	18070	18070	18070	47
460	20240119	131800	28259330	18040	18040	18040	18040	12
461	20240119	131700	28042850	18040	18040	18040	18040	0
462	20240119	131600	28042850	18040	18040	18040	18040	0
463	20240119	131500	28042850	18040	18040	18040	18040	12
464	20240119	131400	27826370	18030	18030	18030	18030	0
465	20240119	131300	27826370	18030	18030	18030	18030	11
466	20240119	131200	27628040	18030	18030	18030	18030	0
467	20240119	131100	27628040	18030	18030	18030	18030	0
468	20240119	131000	27628040	18030	18030	18030	18030	12
469	20240119	130900	27411680	18030	18030	18030	18030	0
470	20240119	130800	27411680	18030	18030	18030	18030	22
471	20240119	130700	27015020	18030	18030	18030	18030	0
472	20240119	130600	27015020	18030	18030	18030	18030	0
473	20240119	130500	27015020	18030	18030	18030	18030	0
474	20240119	130400	27015020	18030	18030	18030	18030	12
475	20240119	130300	26798660	18010	18010	18010	18010	0
476	20240119	130200	26798660	18010	18010	18010	18010	0
477	20240119	130100	26798660	18010	18010	18010	18010	0
478	20240119	130000	26798660	18010	18010	18010	18010	0
479	20240119	125900	26798660	18010	18010	18010	18010	0
480	20240119	125800	26798660	18010	18010	18010	18010	0
481	20240119	125700	26798660	18010	18010	18010	18010	0
482	20240119	125600	26798660	18010	18010	18010	18010	0
483	20240119	125500	26798660	18010	18010	18010	18010	0
484	20240119	125400	26798660	18010	18010	18010	18010	0
485	20240119	125300	26798660	18010	18010	18010	18010	0
486	20240119	125200	26798660	18010	18010	18010	18010	0
487	20240119	125100	26798660	18010	18010	18010	18010	0
488	20240119	125000	26798660	18010	18010	18010	18010	0
489	20240119	124900	26798660	18010	18010	18010	18010	12
490	20240119	124800	26582540	17920	17920	17920	17920	0
491	20240119	124700	26582540	17920	17920	17920	17920	0
492	20240119	124600	26582540	17920	17920	17920	17920	0
493	20240119	124500	26582540	17920	17920	17920	17920	0
494	20240119	124400	26582540	17920	17920	17920	17920	0
495	20240119	124300	26582540	17920	17920	17920	17920	0
496	20240119	124200	26582540	17920	17920	17920	17920	0
497	20240119	124100	26582540	17920	17920	17920	17920	0
498	20240119	124000	26582540	17920	17920	17920	17920	0
499	20240119	123900	26582540	17920	17920	17920	17920	0
500	20240119	123800	26582540	17920	17920	17920	17920	0
501	20240119	123700	26582540	17920	17920	17920	17920	0
502	20240119	123600	26582540	17920	17920	17920	17920	0
503	20240119	123500	26582540	17920	17920	17920	17920	0
504	20240119	123400	26582540	17920	17920	17920	17920	0
505	20240119	123300	26582540	17920	17920	17920	17920	0
506	20240119	123200	26582540	17920	17920	17920	17920	0
507	20240119	123100	26582540	17920	17920	17920	17920	0
508	20240119	123000	26582540	17920	17960	17960	17920	20
509	20240119	122900	26223880	17940	17940	17940	17940	0
510	20240119	122800	26223880	17940	17940	17940	17940	0
511	20240119	122700	26223880	17940	17940	17940	17940	0
512	20240119	122600	26223880	17940	17940	17940	17940	0
513	20240119	122500	26223880	17940	17940	17940	17940	0
514	20240119	122400	26223880	17940	17940	17940	17940	0
515	20240119	122300	26223880	17940	17940	17940	17940	0
516	20240119	122200	26223880	17940	17940	17940	17940	0
517	20240119	122100	26223880	17940	17940	17940	17940	0
518	20240119	122000	26223880	17940	17940	17940	17940	0
519	20240119	121900	26223880	17940	17940	17940	17940	0
520	20240119	121800	26223880	17940	17940	17940	17940	0
521	20240119	121700	26223880	17940	17940	17940	17940	0
522	20240119	121600	26223880	17940	17940	17940	17940	0
523	20240119	121500	26223880	17940	17940	17940	17940	0
524	20240119	121400	26223880	17940	17940	17940	17940	0
525	20240119	121300	26223880	17940	17940	17940	17940	0
526	20240119	121200	26223880	17940	17940	17940	17940	0
527	20240119	121100	26223880	17940	17940	17940	17940	0
528	20240119	121000	26223880	17940	17940	17940	17940	0
529	20240119	120900	26223880	17940	17940	17940	17940	0
530	20240119	120800	26223880	17940	17950	17950	17940	107
531	20240119	120700	24304100	17950	17950	17950	17950	0
532	20240119	120600	24304100	17950	17950	17950	17950	80
533	20240119	120500	22868100	17950	17950	17950	17950	200
534	20240119	120400	19278100	17950	17950	17950	17950	100
535	20240119	120300	17483100	17940	17940	17940	17940	0
536	20240119	120200	17483100	17940	17940	17940	17940	200
537	20240119	120100	13895100	17940	17940	17940	17940	0
538	20240119	120000	13895100	17940	17940	17940	17940	0
539	20240119	115900	13895100	17940	18010	18010	17940	198
540	20240119	115800	10340070	18010	18010	18010	18010	0
541	20240119	115700	10340070	18010	18010	18010	18010	0
542	20240119	115600	10340070	18010	18010	18010	18010	0
543	20240119	115500	10340070	18010	18010	18010	18010	0
544	20240119	115400	10340070	18010	18010	18010	18010	0
545	20240119	115300	10340070	18010	18010	18010	18010	0
546	20240119	115200	10340070	18010	18010	18010	18010	0
547	20240119	115100	10340070	18010	18010	18010	18010	0
548	20240119	115000	10340070	18010	18010	18010	18010	0
549	20240119	114900	10340070	18010	18010	18010	18010	0
550	20240119	114800	10340070	18010	18010	18010	18010	0
551	20240119	114700	10340070	18010	18010	18010	18010	0
552	20240119	114600	10340070	18010	18010	18010	18010	0
553	20240119	114500	10340070	18010	18010	18010	18010	0
554	20240119	114400	10340070	18010	18010	18010	18010	0
555	20240119	114300	10340070	18010	18010	18010	18010	0
556	20240119	114200	10340070	18010	18010	18010	18010	0
557	20240119	114100	10340070	18010	18010	18010	18010	0
558	20240119	114000	10340070	18010	18010	18010	18010	0
559	20240119	113900	10340070	18010	18010	18010	18010	0
560	20240119	113800	10340070	18010	18010	18010	18010	2
561	20240119	113700	10304050	18010	18010	18010	18010	0
562	20240119	113600	10304050	18010	18000	18010	18000	94
563	20240119	113500	8611480	18000	18000	18000	18000	0
564	20240119	113400	8611480	18000	18000	18000	18000	0
565	20240119	113300	8611480	18000	18000	18000	18000	0
566	20240119	113200	8611480	18000	18000	18000	18000	0
567	20240119	113100	8611480	18000	18000	18000	18000	0
568	20240119	113000	8611480	18000	18000	18000	18000	0
569	20240119	112900	8611480	18000	18000	18000	18000	0
570	20240119	112800	8611480	18000	18000	18000	18000	0
571	20240119	112700	8611480	18000	18000	18000	18000	0
572	20240119	112600	8611480	18000	18000	18000	18000	0
573	20240119	112500	8611480	18000	18000	18000	18000	0
574	20240119	112400	8611480	18000	18000	18000	18000	0
575	20240119	112300	8611480	18000	18000	18000	18000	0
576	20240119	112200	8611480	18000	18000	18000	18000	0
577	20240119	112100	8611480	18000	18000	18000	18000	0
578	20240119	112000	8611480	18000	18000	18000	18000	0
579	20240119	111900	8611480	18000	18000	18000	18000	0
580	20240119	111800	8611480	18000	18000	18000	18000	0
581	20240119	111700	8611480	18000	18000	18000	18000	0
582	20240119	111600	8611480	18000	18000	18000	18000	0
583	20240119	111500	8611480	18000	18000	18000	18000	33
584	20240119	111400	8017480	18270	18270	18270	18270	0
585	20240119	111300	8017480	18270	18270	18270	18270	0
586	20240119	111200	8017480	18270	18270	18270	18270	0
587	20240119	111100	8017480	18270	18270	18270	18270	0
588	20240119	111000	8017480	18270	18270	18270	18270	0
589	20240119	110900	8017480	18270	18270	18270	18270	0
590	20240119	110800	8017480	18270	18270	18270	18270	0
591	20240119	110700	8017480	18270	18270	18270	18270	0
592	20240119	110600	8017480	18270	18270	18270	18270	0
593	20240119	110500	8017480	18270	18270	18270	18270	0
594	20240119	110400	8017480	18270	18270	18270	18270	0
595	20240119	110300	8017480	18270	18270	18270	18270	0
596	20240119	110200	8017480	18270	18270	18270	18270	0
597	20240119	110100	8017480	18270	18270	18270	18270	0
598	20240119	110000	8017480	18270	18270	18270	18270	0
599	20240119	105900	8017480	18270	18270	18270	18270	0
600	20240119	105800	8017480	18270	18270	18270	18270	0
601	20240119	105700	8017480	18270	18270	18270	18270	0
602	20240119	105600	8017480	18270	18270	18270	18270	0
603	20240119	105500	8017480	18270	18270	18270	18270	0
604	20240119	105400	8017480	18270	18270	18270	18270	0
605	20240119	105300	8017480	18270	18270	18270	18270	0
606	20240119	105200	8017480	18270	18270	18270	18270	0
607	20240119	105100	8017480	18270	18270	18270	18270	0
608	20240119	105000	8017480	18270	18270	18270	18270	0
609	20240119	104900	8017480	18270	18270	18270	18270	0
610	20240119	104800	8017480	18270	18270	18270	18270	0
611	20240119	104700	8017480	18270	18100	18270	18100	17
612	20240119	104600	7708650	18090	18000	18090	17920	98
613	20240119	104500	5950420	18000	18000	18000	18000	0
614	20240119	104400	5950420	18000	18000	18000	18000	0
615	20240119	104300	5950420	18000	18000	18000	18000	0
616	20240119	104200	5950420	18000	18000	18000	18000	0
617	20240119	104100	5950420	18000	18000	18000	18000	0
618	20240119	104000	5950420	18000	18000	18000	18000	0
619	20240119	103900	5950420	18000	18000	18000	18000	0
620	20240119	103800	5950420	18000	18000	18000	18000	0
621	20240119	103700	5950420	18000	18000	18000	18000	0
622	20240119	103600	5950420	18000	18030	18030	18000	12
623	20240119	103500	5734300	18050	18090	18090	18050	4
624	20240119	103400	5662060	18000	18000	18000	18000	0
625	20240119	103300	5662060	18000	18000	18000	18000	0
626	20240119	103200	5662060	18000	18000	18000	18000	0
627	20240119	103100	5662060	18000	18000	18000	18000	0
628	20240119	103000	5662060	18000	18000	18000	18000	0
629	20240119	102900	5662060	18000	18000	18000	18000	0
630	20240119	102800	5662060	18000	18000	18000	18000	0
631	20240119	102700	5662060	18000	18000	18000	18000	0
632	20240119	102600	5662060	18000	18000	18000	18000	0
633	20240119	102500	5662060	18000	18000	18000	18000	0
634	20240119	102400	5662060	18000	18000	18000	18000	0
635	20240119	102300	5662060	18000	18000	18000	18000	0
636	20240119	102200	5662060	18000	18000	18000	18000	0
637	20240119	102100	5662060	18000	18000	18000	18000	0
638	20240119	102000	5662060	18000	18000	18000	18000	19
639	20240119	101900	5320060	18000	18000	18000	18000	11
640	20240119	101800	5122060	18000	18000	18000	18000	0
641	20240119	101700	5122060	18000	18000	18000	18000	0
642	20240119	101600	5122060	18000	18030	18030	18000	112
643	20240119	101500	3103760	18020	18020	18020	18020	0
644	20240119	101400	3103760	18020	18020	18020	18020	0
645	20240119	101300	3103760	18020	18020	18020	18020	0
646	20240119	101200	3103760	18020	18020	18020	18020	0
647	20240119	101100	3103760	18020	18020	18020	18020	0
648	20240119	101000	3103760	18020	18020	18020	18020	0
649	20240119	100900	3103760	18020	18020	18020	18020	0
650	20240119	100800	3103760	18020	18020	18020	18020	0
651	20240119	100700	3103760	18020	18020	18020	18020	0
652	20240119	100600	3103760	18020	18020	18020	18020	0
653	20240119	100500	3103760	18020	18020	18020	18020	0
654	20240119	100400	3103760	18020	18020	18020	18020	0
655	20240119	100300	3103760	18020	18020	18020	18020	0
656	20240119	100200	3103760	18020	18020	18020	18020	0
657	20240119	100100	3103760	18020	18020	18020	18020	0
658	20240119	100000	3103760	18020	18020	18020	18020	0
659	20240119	095900	3103760	18020	18020	18020	18020	0
660	20240119	095800	3103760	18020	18020	18020	18020	0
661	20240119	095700	3103760	18020	18020	18020	18020	0
662	20240119	095600	3103760	18020	18020	18020	18020	0
663	20240119	095500	3103760	18020	18020	18020	18020	33
664	20240119	095400	2509100	18270	18270	18270	18270	0
665	20240119	095300	2509100	18270	18270	18270	18270	0
666	20240119	095200	2509100	18270	18270	18270	18270	0
667	20240119	095100	2509100	18270	18270	18270	18270	0
668	20240119	095000	2509100	18270	18270	18270	18270	0
669	20240119	094900	2509100	18270	18270	18270	18270	2
670	20240119	094800	2472560	18280	18280	18280	18280	0
671	20240119	094700	2472560	18280	18280	18280	18280	0
672	20240119	094600	2472560	18280	18280	18280	18280	0
673	20240119	094500	2472560	18280	18280	18280	18280	0
674	20240119	094400	2472560	18280	18280	18280	18280	0
675	20240119	094300	2472560	18280	18280	18280	18280	0
676	20240119	094200	2472560	18280	18280	18280	18280	0
677	20240119	094100	2472560	18280	18280	18280	18280	0
678	20240119	094000	2472560	18280	18280	18280	18280	0
679	20240119	093900	2472560	18280	18280	18280	18280	0
680	20240119	093800	2472560	18280	18280	18280	18280	1
681	20240119	093700	2454280	18280	18280	18280	18280	0
682	20240119	093600	2454280	18280	18280	18280	18280	0
683	20240119	093500	2454280	18280	18280	18280	18280	0
684	20240119	093400	2454280	18280	18280	18280	18280	0
685	20240119	093300	2454280	18280	18280	18280	18280	0
686	20240119	093200	2454280	18280	18280	18280	18280	0
687	20240119	093100	2454280	18280	18280	18280	18280	0
688	20240119	093000	2454280	18280	18280	18280	18280	5
689	20240119	092900	2362880	18280	18280	18280	18280	0
690	20240119	092800	2362880	18280	18280	18280	18280	0
691	20240119	092700	2362880	18280	18280	18280	18280	0
692	20240119	092600	2362880	18280	18280	18280	18280	0
693	20240119	092500	2362880	18280	18280	18280	18280	0
694	20240119	092400	2362880	18280	17920	18280	17920	13
695	20240119	092300	2127760	18320	18320	18320	18320	0
696	20240119	092200	2127760	18320	18320	18320	18320	0
697	20240119	092100	2127760	18320	18320	18320	18320	0
698	20240119	092000	2127760	18320	18320	18320	18320	0
699	20240119	091900	2127760	18320	18320	18320	18320	0
700	20240119	091800	2127760	18320	18320	18320	18320	0
701	20240119	091700	2127760	18320	18200	18320	17890	31
702	20240119	091600	1566090	18200	18180	18200	18180	2
703	20240119	091500	1529710	18200	18200	18200	18200	0
704	20240119	091400	1529710	18200	18200	18200	18200	0
705	20240119	091300	1529710	18200	18200	18200	18200	0
706	20240119	091200	1529710	18200	18200	18200	18200	0
707	20240119	091100	1529710	18200	18190	18200	18190	2
708	20240119	091000	1493320	18000	18000	18000	18000	53
709	20240119	090900	539320	17830	17830	17830	17830	4
710	20240119	090800	468000	18000	18000	18000	18000	0
711	20240119	090700	468000	18000	18000	18000	18000	0
712	20240119	090600	468000	18000	18000	18000	18000	0
713	20240119	090500	468000	18000	18000	18000	18000	0
714	20240119	090400	468000	18000	18000	18000	18000	0
715	20240119	090300	468000	18000	18000	18000	18000	0
716	20240119	090200	468000	18000	18000	18000	18000	0
717	20240119	090100	468000	18000	18000	18000	18000	0
718	20240119	090000	468000	18000	18000	18000	18000	26