KissMeData/016250/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	190200	81330640	18660	18660	18660	18660	1
3	20240112	190100	81330640	18660	18660	18660	18660	0
4	20240112	190000	81330640	18660	18660	18660	18660	0
5	20240112	185900	81330640	18660	18660	18660	18660	0
6	20240112	185800	81330640	18660	18660	18660	18660	0
7	20240112	185700	81330640	18660	18660	18660	18660	0
8	20240112	185600	81330640	18660	18660	18660	18660	0
9	20240112	185500	81330640	18660	18660	18660	18660	0
10	20240112	185400	81330640	18660	18660	18660	18660	0
11	20240112	185300	81330640	18660	18660	18660	18660	0
12	20240112	185200	81330640	18660	18660	18660	18660	0
13	20240112	185100	81330640	18660	18660	18660	18660	0
14	20240112	185000	81330640	18660	18660	18660	18660	0
15	20240112	184900	81330640	18660	18660	18660	18660	0
16	20240112	184800	81330640	18660	18660	18660	18660	0
17	20240112	184700	81330640	18660	18660	18660	18660	0
18	20240112	184600	81330640	18660	18660	18660	18660	0
19	20240112	184500	81330640	18660	18660	18660	18660	0
20	20240112	184400	81330640	18660	18660	18660	18660	0
21	20240112	184300	81330640	18660	18660	18660	18660	0
22	20240112	184200	81330640	18660	18660	18660	18660	0
23	20240112	184100	81330640	18660	18660	18660	18660	0
24	20240112	184000	81330640	18660	18660	18660	18660	0
25	20240112	183900	81330640	18660	18660	18660	18660	0
26	20240112	183800	81330640	18660	18660	18660	18660	0
27	20240112	183700	81330640	18660	18660	18660	18660	0
28	20240112	183600	81330640	18660	18660	18660	18660	0
29	20240112	183500	81330640	18660	18660	18660	18660	0
30	20240112	183400	81330640	18660	18660	18660	18660	0
31	20240112	183300	81330640	18660	18660	18660	18660	0
32	20240112	183200	81330640	18660	18660	18660	18660	1
33	20240112	183100	81330640	18660	18660	18660	18660	0
34	20240112	183000	81330640	18660	18660	18660	18660	0
35	20240112	182900	81330640	18660	18660	18660	18660	0
36	20240112	182800	81330640	18660	18660	18660	18660	0
37	20240112	182700	81330640	18660	18660	18660	18660	0
38	20240112	182600	81330640	18660	18660	18660	18660	0
39	20240112	182500	81330640	18660	18660	18660	18660	0
40	20240112	182400	81330640	18660	18660	18660	18660	0
41	20240112	182300	81330640	18660	18660	18660	18660	0
42	20240112	182200	81330640	18660	18660	18660	18660	0
43	20240112	182100	81330640	18660	18660	18660	18660	0
44	20240112	182000	81330640	18660	18660	18660	18660	0
45	20240112	181900	81330640	18660	18660	18660	18660	0
46	20240112	181800	81330640	18660	18660	18660	18660	0
47	20240112	181700	81330640	18660	18660	18660	18660	0
48	20240112	181600	81330640	18660	18660	18660	18660	0
49	20240112	181500	81330640	18660	18660	18660	18660	0
50	20240112	181400	81330640	18660	18660	18660	18660	0
51	20240112	181300	81330640	18660	18660	18660	18660	0
52	20240112	181200	81330640	18660	18660	18660	18660	0
53	20240112	181100	81330640	18660	18660	18660	18660	0
54	20240112	181000	81330640	18660	18660	18660	18660	0
55	20240112	180900	81330640	18660	18660	18660	18660	0
56	20240112	180800	81330640	18660	18660	18660	18660	0
57	20240112	180700	81330640	18660	18660	18660	18660	0
58	20240112	180600	81330640	18660	18660	18660	18660	0
59	20240112	180500	81330640	18660	18660	18660	18660	0
60	20240112	180400	81330640	18660	18660	18660	18660	0
61	20240112	180300	81330640	18660	18660	18660	18660	0
62	20240112	180200	81330640	18660	18660	18660	18660	1
63	20240112	180100	81330640	18660	18660	18660	18660	0
64	20240112	180000	81330640	18660	18660	18660	18660	0
65	20240112	175900	81330640	18660	18660	18660	18660	0
66	20240112	175800	81330640	18660	18660	18660	18660	0
67	20240112	175700	81330640	18660	18660	18660	18660	0
68	20240112	175600	81330640	18660	18660	18660	18660	0
69	20240112	175500	81330640	18660	18660	18660	18660	0
70	20240112	175400	81330640	18660	18660	18660	18660	0
71	20240112	175300	81330640	18660	18660	18660	18660	0
72	20240112	175200	81330640	18660	18660	18660	18660	0
73	20240112	175100	81330640	18660	18660	18660	18660	0
74	20240112	175000	81330640	18660	18660	18660	18660	0
75	20240112	174900	81330640	18660	18660	18660	18660	0
76	20240112	174800	81330640	18660	18660	18660	18660	0
77	20240112	174700	81330640	18660	18660	18660	18660	0
78	20240112	174600	81330640	18660	18660	18660	18660	0
79	20240112	174500	81330640	18660	18660	18660	18660	0
80	20240112	174400	81330640	18660	18660	18660	18660	0
81	20240112	174300	81330640	18660	18660	18660	18660	0
82	20240112	174200	81330640	18660	18660	18660	18660	0
83	20240112	174100	81330640	18660	18660	18660	18660	0
84	20240112	174000	81330640	18660	18660	18660	18660	0
85	20240112	173900	81330640	18660	18660	18660	18660	0
86	20240112	173800	81330640	18660	18660	18660	18660	0
87	20240112	173700	81330640	18660	18660	18660	18660	0
88	20240112	173600	81330640	18660	18660	18660	18660	0
89	20240112	173500	81330640	18660	18660	18660	18660	0
90	20240112	173400	81330640	18660	18660	18660	18660	0
91	20240112	173300	81330640	18660	18660	18660	18660	0
92	20240112	173200	81330640	18660	18660	18660	18660	1
93	20240112	173100	81330640	18660	18660	18660	18660	0
94	20240112	173000	81330640	18660	18660	18660	18660	0
95	20240112	172900	81330640	18660	18660	18660	18660	0
96	20240112	172800	81330640	18660	18660	18660	18660	0
97	20240112	172700	81330640	18660	18660	18660	18660	0
98	20240112	172600	81330640	18660	18660	18660	18660	0
99	20240112	172500	81330640	18660	18660	18660	18660	0
100	20240112	172400	81330640	18660	18660	18660	18660	0
101	20240112	172300	81330640	18660	18660	18660	18660	0
102	20240112	172200	81330640	18660	18660	18660	18660	0
103	20240112	172100	81330640	18660	18660	18660	18660	0
104	20240112	172000	81330640	18660	18660	18660	18660	0
105	20240112	171900	81330640	18660	18660	18660	18660	0
106	20240112	171800	81330640	18660	18660	18660	18660	0
107	20240112	171700	81330640	18660	18660	18660	18660	0
108	20240112	171600	81330640	18660	18660	18660	18660	0
109	20240112	171500	81330640	18660	18660	18660	18660	0
110	20240112	171400	81330640	18660	18660	18660	18660	0
111	20240112	171300	81330640	18660	18660	18660	18660	0
112	20240112	171200	81330640	18660	18660	18660	18660	0
113	20240112	171100	81330640	18660	18660	18660	18660	0
114	20240112	171000	81330640	18660	18660	18660	18660	0
115	20240112	170900	81330640	18660	18660	18660	18660	0
116	20240112	170800	81330640	18660	18660	18660	18660	0
117	20240112	170700	81330640	18660	18660	18660	18660	0
118	20240112	170600	81330640	18660	18660	18660	18660	0
119	20240112	170500	81330640	18660	18660	18660	18660	0
120	20240112	170400	81330640	18660	18660	18660	18660	0
121	20240112	170300	81330640	18660	18660	18660	18660	0
122	20240112	170200	81330640	18660	18660	18660	18660	1
123	20240112	170100	81330640	18660	18660	18660	18660	0
124	20240112	170000	81330640	18660	18660	18660	18660	0
125	20240112	165900	81330640	18660	18660	18660	18660	0
126	20240112	165800	81330640	18660	18660	18660	18660	0
127	20240112	165700	81330640	18660	18660	18660	18660	0
128	20240112	165600	81330640	18660	18660	18660	18660	0
129	20240112	165500	81330640	18660	18660	18660	18660	0
130	20240112	165400	81330640	18660	18660	18660	18660	0
131	20240112	165300	81330640	18660	18660	18660	18660	0
132	20240112	165200	81330640	18660	18660	18660	18660	0
133	20240112	165100	81330640	18660	18660	18660	18660	0
134	20240112	165000	81330640	18660	18660	18660	18660	0
135	20240112	164900	81330640	18660	18660	18660	18660	0
136	20240112	164800	81330640	18660	18660	18660	18660	0
137	20240112	164700	81330640	18660	18660	18660	18660	0
138	20240112	164600	81330640	18660	18660	18660	18660	0
139	20240112	164500	81330640	18660	18660	18660	18660	0
140	20240112	164400	81330640	18660	18660	18660	18660	0
141	20240112	164300	81330640	18660	18660	18660	18660	0
142	20240112	164200	81330640	18660	18660	18660	18660	0
143	20240112	164100	81330640	18660	18660	18660	18660	0
144	20240112	164000	81330640	18660	18660	18660	18660	0
145	20240112	163900	81330640	18660	18660	18660	18660	0
146	20240112	163800	81330640	18660	18660	18660	18660	0
147	20240112	163700	81330640	18660	18660	18660	18660	0
148	20240112	163600	81330640	18660	18660	18660	18660	0
149	20240112	163500	81330640	18660	18660	18660	18660	0
150	20240112	163400	81330640	18660	18660	18660	18660	0
151	20240112	163300	81330640	18660	18660	18660	18660	0
152	20240112	163200	81330640	18660	18660	18660	18660	1
153	20240112	163100	81330640	18660	18660	18660	18660	0
154	20240112	163000	81330640	18660	18660	18660	18660	0
155	20240112	162900	81330640	18660	18660	18660	18660	0
156	20240112	162800	81330640	18660	18660	18660	18660	0
157	20240112	162700	81330640	18660	18660	18660	18660	0
158	20240112	162600	81330640	18660	18660	18660	18660	0
159	20240112	162500	81330640	18660	18660	18660	18660	0
160	20240112	162400	81330640	18660	18660	18660	18660	0
161	20240112	162300	81330640	18660	18660	18660	18660	0
162	20240112	162200	81330640	18660	18660	18660	18660	0
163	20240112	162100	81330640	18660	18660	18660	18660	0
164	20240112	162000	81330640	18660	18660	18660	18660	0
165	20240112	161900	81330640	18660	18660	18660	18660	0
166	20240112	161800	81330640	18660	18660	18660	18660	0
167	20240112	161700	81330640	18660	18660	18660	18660	0
168	20240112	161600	81330640	18660	18660	18660	18660	0
169	20240112	161500	81330640	18660	18660	18660	18660	0
170	20240112	161400	81330640	18660	18660	18660	18660	0
171	20240112	161300	81330640	18660	18660	18660	18660	0
172	20240112	161200	81330640	18660	18660	18660	18660	0
173	20240112	161100	81330640	18660	18660	18660	18660	0
174	20240112	161000	81330640	18660	18660	18660	18660	0
175	20240112	160900	81330640	18660	18660	18660	18660	0
176	20240112	160800	81330640	18660	18660	18660	18660	0
177	20240112	160700	81330640	18660	18660	18660	18660	0
178	20240112	160600	81330640	18660	18660	18660	18660	0
179	20240112	160500	81330640	18660	18660	18660	18660	0
180	20240112	160400	81330640	18660	18660	18660	18660	0
181	20240112	160300	81330640	18660	18660	18660	18660	0
182	20240112	160200	81330640	18660	18660	18660	18660	1
183	20240112	160100	81330640	18660	18660	18660	18660	0
184	20240112	160000	81330640	18660	18660	18660	18660	0
185	20240112	155900	81330640	18660	18660	18660	18660	0
186	20240112	155800	81330640	18660	18660	18660	18660	0
187	20240112	155700	81330640	18660	18660	18660	18660	0
188	20240112	155600	81330640	18660	18660	18660	18660	0
189	20240112	155500	81330640	18660	18660	18660	18660	0
190	20240112	155400	81330640	18660	18660	18660	18660	0
191	20240112	155300	81330640	18660	18660	18660	18660	0
192	20240112	155200	81330640	18660	18660	18660	18660	0
193	20240112	155100	81330640	18660	18660	18660	18660	0
194	20240112	155000	81330640	18660	18660	18660	18660	0
195	20240112	154900	81330640	18660	18660	18660	18660	0
196	20240112	154800	81330640	18660	18660	18660	18660	0
197	20240112	154700	81330640	18660	18660	18660	18660	0
198	20240112	154600	81330640	18660	18660	18660	18660	0
199	20240112	154500	81330640	18660	18660	18660	18660	0
200	20240112	154400	81330640	18660	18660	18660	18660	0
201	20240112	154300	81330640	18660	18660	18660	18660	0
202	20240112	154200	81330640	18660	18660	18660	18660	0
203	20240112	154100	81330640	18660	18660	18660	18660	0
204	20240112	154000	81330640	18660	18660	18660	18660	0
205	20240112	153900	81330640	18660	18660	18660	18660	0
206	20240112	153800	81330640	18660	18660	18660	18660	0
207	20240112	153700	81330640	18660	18660	18660	18660	0
208	20240112	153600	81330640	18660	18660	18660	18660	0
209	20240112	153500	81330640	18660	18660	18660	18660	0
210	20240112	153400	81330640	18660	18660	18660	18660	0
211	20240112	153300	81330640	18660	18660	18660	18660	0
212	20240112	153200	81330640	18660	18660	18660	18660	1
213	20240112	153100	81330640	18660	18660	18660	18660	0
214	20240112	153000	81330640	18660	18660	18660	18660	1
215	20240112	152900	81311980	18660	18660	18660	18660	0
216	20240112	152800	81311980	18660	18660	18660	18660	0
217	20240112	152700	81311980	18660	18660	18660	18660	0
218	20240112	152600	81311980	18660	18660	18660	18660	0
219	20240112	152500	81311980	18660	18660	18660	18660	0
220	20240112	152400	81311980	18660	18660	18660	18660	0
221	20240112	152300	81311980	18660	18660	18660	18660	0
222	20240112	152200	81311980	18660	18660	18660	18660	0
223	20240112	152100	81311980	18660	18660	18660	18660	0
224	20240112	152000	81311980	18660	18660	18660	18660	0
225	20240112	151900	81311980	18660	18660	18660	18660	0
226	20240112	151800	81311980	18660	18660	18660	18660	0
227	20240112	151700	81311980	18660	18660	18660	18660	1
228	20240112	151600	81293320	18660	18660	18660	18660	10
229	20240112	151500	81106720	18660	18660	18660	18660	0
230	20240112	151400	81106720	18660	18660	18660	18660	0
231	20240112	151300	81106720	18660	18660	18660	18660	11
232	20240112	151200	80901460	18660	18660	18660	18660	0
233	20240112	151100	80901460	18660	18660	18660	18660	0
234	20240112	151000	80901460	18660	18660	18660	18660	0
235	20240112	150900	80901460	18660	18660	18660	18660	0
236	20240112	150800	80901460	18660	18660	18660	18660	0
237	20240112	150700	80901460	18660	18660	18660	18660	0
238	20240112	150600	80901460	18660	18660	18660	18660	0
239	20240112	150500	80901460	18660	18660	18660	18660	0
240	20240112	150400	80901460	18660	18660	18660	18660	0
241	20240112	150300	80901460	18660	18660	18660	18660	0
242	20240112	150200	80901460	18660	18660	18660	18660	0
243	20240112	150100	80901460	18660	18660	18660	18660	0
244	20240112	150000	80901460	18660	18660	18660	18660	1
245	20240112	145900	80882800	18710	18710	18710	18710	0
246	20240112	145800	80882800	18710	18710	18710	18710	2
247	20240112	145700	80845380	18710	18710	18710	18710	0
248	20240112	145600	80845380	18710	18710	18710	18710	0
249	20240112	145500	80845380	18710	18710	18710	18710	0
250	20240112	145400	80845380	18710	18710	18710	18710	0
251	20240112	145300	80845380	18710	18710	18710	18710	0
252	20240112	145200	80845380	18710	18710	18710	18710	1
253	20240112	145100	80826670	18600	18600	18600	18600	0
254	20240112	145000	80826670	18600	18600	18600	18600	6
255	20240112	144900	80715070	18600	18600	18600	18600	0
256	20240112	144800	80715070	18600	18600	18600	18600	250
257	20240112	144700	76065070	18590	18590	18590	18590	0
258	20240112	144600	76065070	18590	18590	18590	18590	0
259	20240112	144500	76065070	18590	18600	18600	18590	244
260	20240112	144400	71526730	18600	18600	18600	18600	12
261	20240112	144300	71303530	18590	18590	18590	18590	0
262	20240112	144200	71303530	18590	18590	18590	18590	0
263	20240112	144100	71303530	18590	18590	18590	18590	0
264	20240112	144000	71303530	18590	18590	18590	18590	0
265	20240112	143900	71303530	18590	18590	18590	18590	0
266	20240112	143800	71303530	18590	18590	18590	18590	0
267	20240112	143700	71303530	18590	18590	18590	18590	0
268	20240112	143600	71303530	18590	18590	18590	18590	0
269	20240112	143500	71303530	18590	18590	18590	18590	0
270	20240112	143400	71303530	18590	18590	18590	18590	0
271	20240112	143300	71303530	18590	18590	18590	18590	0
272	20240112	143200	71303530	18590	18590	18590	18590	0
273	20240112	143100	71303530	18590	18590	18590	18590	0
274	20240112	143000	71303530	18590	18590	18590	18590	28
275	20240112	142900	70783010	18550	18550	18550	18550	0
276	20240112	142800	70783010	18550	18590	18590	18550	124
277	20240112	142700	68480180	18600	18600	18600	18600	0
278	20240112	142600	68480180	18600	18600	18600	18600	0
279	20240112	142500	68480180	18600	18600	18600	18600	1
280	20240112	142400	68461580	18600	18600	18600	18600	0
281	20240112	142300	68461580	18600	18600	18600	18600	0
282	20240112	142200	68461580	18600	18600	18600	18600	0
283	20240112	142100	68461580	18600	18600	18600	18600	0
284	20240112	142000	68461580	18600	18600	18600	18600	0
285	20240112	141900	68461580	18600	18600	18600	18600	0
286	20240112	141800	68461580	18600	18600	18600	18600	1
287	20240112	141700	68442980	18590	18590	18590	18590	0
288	20240112	141600	68442980	18590	18590	18590	18590	0
289	20240112	141500	68442980	18590	18590	18590	18590	0
290	20240112	141400	68442980	18590	18590	18590	18590	0
291	20240112	141300	68442980	18590	18590	18590	18590	0
292	20240112	141200	68442980	18590	18590	18590	18590	0
293	20240112	141100	68442980	18590	18590	18590	18590	0
294	20240112	141000	68442980	18590	18590	18590	18590	0
295	20240112	140900	68442980	18590	18590	18590	18590	0
296	20240112	140800	68442980	18590	18590	18590	18590	0
297	20240112	140700	68442980	18590	18590	18590	18590	0
298	20240112	140600	68442980	18590	18590	18590	18590	0
299	20240112	140500	68442980	18590	18590	18590	18590	40
300	20240112	140400	67699380	18590	18590	18590	18590	0
301	20240112	140300	67699380	18590	18590	18590	18590	0
302	20240112	140200	67699380	18590	18590	18590	18590	0
303	20240112	140100	67699380	18590	18590	18590	18590	0
304	20240112	140000	67699380	18590	18590	18590	18590	0
305	20240112	135900	67699380	18590	18590	18590	18590	0
306	20240112	135800	67699380	18590	18590	18590	18590	0
307	20240112	135700	67699380	18590	18590	18590	18590	0
308	20240112	135600	67699380	18590	18590	18590	18590	0
309	20240112	135500	67699380	18590	18590	18590	18590	0
310	20240112	135400	67699380	18590	18590	18590	18590	0
311	20240112	135300	67699380	18590	18590	18590	18590	0
312	20240112	135200	67699380	18590	18590	18590	18590	0
313	20240112	135100	67699380	18590	18590	18590	18590	0
314	20240112	135000	67699380	18590	18590	18590	18590	0
315	20240112	134900	67699380	18590	18590	18590	18590	0
316	20240112	134800	67699380	18590	18590	18590	18590	0
317	20240112	134700	67699380	18590	18570	18590	18570	15
318	20240112	134600	67420630	18560	18560	18560	18560	0
319	20240112	134500	67420630	18560	18560	18560	18560	0
320	20240112	134400	67420630	18560	18560	18560	18560	0
321	20240112	134300	67420630	18560	18560	18560	18560	0
322	20240112	134200	67420630	18560	18560	18560	18560	0
323	20240112	134100	67420630	18560	18560	18560	18560	0
324	20240112	134000	67420630	18560	18560	18560	18560	0
325	20240112	133900	67420630	18560	18560	18560	18560	0
326	20240112	133800	67420630	18560	18560	18560	18560	0
327	20240112	133700	67420630	18560	18560	18560	18560	0
328	20240112	133600	67420630	18560	18560	18560	18560	0
329	20240112	133500	67420630	18560	18590	18590	18560	231
330	20240112	133400	63131200	18600	18600	18600	18600	0
331	20240112	133300	63131200	18600	18600	18600	18600	284
332	20240112	133200	57848800	18610	18610	18610	18610	0
333	20240112	133100	57848800	18610	18610	18610	18610	0
334	20240112	133000	57848800	18610	18610	18610	18610	4
335	20240112	132900	57774360	18620	18600	18620	18600	3
336	20240112	132800	57718530	18580	18580	18580	18580	76
337	20240112	132700	56306450	18580	18580	18580	18580	0
338	20240112	132600	56306450	18580	18580	18580	18580	0
339	20240112	132500	56306450	18580	18580	18580	18580	0
340	20240112	132400	56306450	18580	18580	18580	18580	0
341	20240112	132300	56306450	18580	18600	18600	18580	130
342	20240112	132200	53889910	18600	18600	18600	18600	0
343	20240112	132100	53889910	18600	18610	18610	18600	51
344	20240112	132000	52941300	18600	18600	18600	18600	0
345	20240112	131900	52941300	18600	18600	18600	18600	0
346	20240112	131800	52941300	18600	18600	18600	18600	0
347	20240112	131700	52941300	18600	18600	18600	18600	0
348	20240112	131600	52941300	18600	18600	18600	18600	0
349	20240112	131500	52941300	18600	18600	18600	18600	0
350	20240112	131400	52941300	18600	18600	18600	18600	133
351	20240112	131300	50467500	18600	18600	18600	18600	15
352	20240112	131200	50188500	18600	18600	18600	18600	25
353	20240112	131100	49723500	18600	18600	18600	18600	0
354	20240112	131000	49723500	18600	18600	18600	18600	0
355	20240112	130900	49723500	18600	18600	18600	18600	1
356	20240112	130800	49704900	18600	18600	18600	18600	0
357	20240112	130700	49704900	18600	18600	18600	18600	0
358	20240112	130600	49704900	18600	18600	18600	18600	0
359	20240112	130500	49704900	18600	18600	18600	18600	0
360	20240112	130400	49704900	18600	18600	18600	18600	3
361	20240112	130300	49649100	18600	18600	18600	18600	0
362	20240112	130200	49649100	18600	18600	18600	18600	0
363	20240112	130100	49649100	18600	18600	18600	18600	0
364	20240112	130000	49649100	18600	18600	18600	18600	0
365	20240112	125900	49649100	18600	18600	18600	18600	0
366	20240112	125800	49649100	18600	18600	18600	18600	0
367	20240112	125700	49649100	18600	18600	18600	18600	0
368	20240112	125600	49649100	18600	18600	18600	18600	0
369	20240112	125500	49649100	18600	18600	18600	18600	0
370	20240112	125400	49649100	18600	18600	18600	18600	0
371	20240112	125300	49649100	18600	18600	18600	18600	0
372	20240112	125200	49649100	18600	18600	18600	18600	0
373	20240112	125100	49649100	18600	18600	18600	18600	79
374	20240112	125000	48179700	18600	18600	18600	18600	0
375	20240112	124900	48179700	18600	18600	18600	18600	0
376	20240112	124800	48179700	18600	18600	18600	18600	0
377	20240112	124700	48179700	18600	18600	18600	18600	0
378	20240112	124600	48179700	18600	18600	18600	18600	1
379	20240112	124500	48161100	18600	18600	18600	18600	0
380	20240112	124400	48161100	18600	18600	18600	18600	1
381	20240112	124300	48142500	18600	18600	18600	18600	0
382	20240112	124200	48142500	18600	18600	18600	18600	0
383	20240112	124100	48142500	18600	18600	18600	18600	0
384	20240112	124000	48142500	18600	18600	18600	18600	3
385	20240112	123900	48086700	18600	18600	18600	18600	0
386	20240112	123800	48086700	18600	18600	18600	18600	4
387	20240112	123700	48012300	18600	18600	18600	18600	0
388	20240112	123600	48012300	18600	18600	18600	18600	1
389	20240112	123500	47993700	18600	18600	18600	18600	5
390	20240112	123400	47900700	18600	18600	18600	18600	0
391	20240112	123300	47900700	18600	18600	18600	18600	67
392	20240112	123200	46654500	18600	18600	18600	18600	0
393	20240112	123100	46654500	18600	18600	18600	18600	0
394	20240112	123000	46654500	18600	18600	18600	18600	1
395	20240112	122900	46635900	18600	18600	18600	18600	2
396	20240112	122800	46598700	18600	18600	18600	18600	1
397	20240112	122700	46580100	18600	18600	18600	18600	0
398	20240112	122600	46580100	18600	18600	18600	18600	13
399	20240112	122500	46338300	18600	18600	18600	18600	0
400	20240112	122400	46338300	18600	18600	18600	18600	0
401	20240112	122300	46338300	18600	18600	18600	18600	0
402	20240112	122200	46338300	18600	18600	18600	18600	0
403	20240112	122100	46338300	18600	18600	18600	18600	16
404	20240112	122000	46040700	18600	18600	18600	18600	33
405	20240112	121900	45426900	18600	18600	18600	18600	5
406	20240112	121800	45333900	18600	18600	18600	18600	0
407	20240112	121700	45333900	18600	18600	18600	18600	0
408	20240112	121600	45333900	18600	18600	18600	18600	0
409	20240112	121500	45333900	18600	18600	18600	18600	0
410	20240112	121400	45333900	18600	18600	18600	18600	0
411	20240112	121300	45333900	18600	18600	18600	18600	0
412	20240112	121200	45333900	18600	18600	18600	18600	0
413	20240112	121100	45333900	18600	18600	18600	18600	3
414	20240112	121000	45278100	18550	18550	18550	18550	0
415	20240112	120900	45278100	18550	18550	18550	18550	0
416	20240112	120800	45278100	18550	18550	18550	18550	0
417	20240112	120700	45278100	18550	18550	18550	18550	0
418	20240112	120600	45278100	18550	18550	18550	18550	0
419	20240112	120500	45278100	18550	18550	18550	18550	0
420	20240112	120400	45278100	18550	18550	18550	18550	0
421	20240112	120300	45278100	18550	18550	18550	18550	0
422	20240112	120200	45278100	18550	18550	18550	18550	0
423	20240112	120100	45278100	18550	18550	18550	18550	0
424	20240112	120000	45278100	18550	18550	18550	18550	0
425	20240112	115900	45278100	18550	18550	18550	18550	0
426	20240112	115800	45278100	18550	18550	18550	18550	0
427	20240112	115700	45278100	18550	18600	18600	18550	160
428	20240112	115600	42309250	18620	18620	18620	18620	0
429	20240112	115500	42309250	18620	18620	18620	18620	0
430	20240112	115400	42309250	18620	18620	18620	18620	0
431	20240112	115300	42309250	18620	18620	18620	18620	0
432	20240112	115200	42309250	18620	18620	18620	18620	0
433	20240112	115100	42309250	18620	18620	18620	18620	0
434	20240112	115000	42309250	18620	18610	18620	18610	31
435	20240112	114900	41732330	18620	18620	18620	18620	0
436	20240112	114800	41732330	18620	18620	18620	18620	0
437	20240112	114700	41732330	18620	18620	18620	18620	0
438	20240112	114600	41732330	18620	18620	18620	18620	0
439	20240112	114500	41732330	18620	18620	18620	18620	2
440	20240112	114400	41695090	18580	18590	18590	18580	40
441	20240112	114300	40951790	18580	18580	18580	18580	0
442	20240112	114200	40951790	18580	18580	18580	18580	0
443	20240112	114100	40951790	18580	18580	18580	18580	6
444	20240112	114000	40840310	18590	18590	18590	18590	0
445	20240112	113900	40840310	18590	18590	18590	18590	0
446	20240112	113800	40840310	18590	18590	18590	18590	0
447	20240112	113700	40840310	18590	18620	18620	18590	54
448	20240112	113600	39835920	18640	18640	18640	18640	0
449	20240112	113500	39835920	18640	18640	18640	18640	0
450	20240112	113400	39835920	18640	18640	18640	18640	0
451	20240112	113300	39835920	18640	18640	18640	18640	0
452	20240112	113200	39835920	18640	18640	18640	18640	0
453	20240112	113100	39835920	18640	18640	18640	18640	0
454	20240112	113000	39835920	18640	18640	18640	18640	0
455	20240112	112900	39835920	18640	18640	18640	18640	0
456	20240112	112800	39835920	18640	18640	18640	18640	0
457	20240112	112700	39835920	18640	18640	18640	18640	0
458	20240112	112600	39835920	18640	18640	18640	18640	0
459	20240112	112500	39835920	18640	18640	18640	18640	0
460	20240112	112400	39835920	18640	18640	18640	18640	0
461	20240112	112300	39835920	18640	18640	18640	18640	0
462	20240112	112200	39835920	18640	18640	18640	18640	3
463	20240112	112100	39780000	18630	18630	18630	18630	0
464	20240112	112000	39780000	18630	18630	18630	18630	0
465	20240112	111900	39780000	18630	18630	18630	18630	0
466	20240112	111800	39780000	18630	18630	18630	18630	0
467	20240112	111700	39780000	18630	18630	18630	18630	0
468	20240112	111600	39780000	18630	18630	18630	18630	1
469	20240112	111500	39761370	18620	18620	18620	18620	0
470	20240112	111400	39761370	18620	18620	18620	18620	0
471	20240112	111300	39761370	18620	18620	18620	18620	0
472	20240112	111200	39761370	18620	18620	18620	18620	0
473	20240112	111100	39761370	18620	18620	18620	18620	0
474	20240112	111000	39761370	18620	18620	18620	18620	0
475	20240112	110900	39761370	18620	18620	18620	18620	0
476	20240112	110800	39761370	18620	18620	18620	18620	0
477	20240112	110700	39761370	18620	18620	18620	18620	0
478	20240112	110600	39761370	18620	18620	18620	18620	0
479	20240112	110500	39761370	18620	18620	18620	18620	0
480	20240112	110400	39761370	18620	18620	18620	18620	0
481	20240112	110300	39761370	18620	18620	18620	18620	1
482	20240112	110200	39742750	18620	18620	18620	18620	0
483	20240112	110100	39742750	18620	18620	18620	18620	0
484	20240112	110000	39742750	18620	18620	18620	18620	0
485	20240112	105900	39742750	18620	18620	18620	18620	0
486	20240112	105800	39742750	18620	18620	18620	18620	0
487	20240112	105700	39742750	18620	18620	18620	18620	0
488	20240112	105600	39742750	18620	18620	18620	18620	0
489	20240112	105500	39742750	18620	18620	18620	18620	0
490	20240112	105400	39742750	18620	18620	18620	18620	0
491	20240112	105300	39742750	18620	18620	18620	18620	0
492	20240112	105200	39742750	18620	18620	18620	18620	0
493	20240112	105100	39742750	18620	18620	18620	18620	4
494	20240112	105000	39668270	18740	18730	18740	18730	10
495	20240112	104900	39480930	18740	18740	18740	18740	0
496	20240112	104800	39480930	18740	18740	18740	18740	0
497	20240112	104700	39480930	18740	18740	18740	18740	0
498	20240112	104600	39480930	18740	18740	18740	18740	0
499	20240112	104500	39480930	18740	18740	18740	18740	0
500	20240112	104400	39480930	18740	18720	18740	18720	6
501	20240112	104300	39368550	18610	18610	18610	18610	0
502	20240112	104200	39368550	18610	18610	18610	18610	151
503	20240112	104100	36558440	18610	18610	18610	18610	248
504	20240112	104000	31943160	18600	18600	18600	18600	1
505	20240112	103900	31924560	18570	18570	18570	18570	0
506	20240112	103800	31924560	18570	18570	18570	18570	0
507	20240112	103700	31924560	18570	18570	18570	18570	0
508	20240112	103600	31924560	18570	18570	18570	18570	20
509	20240112	103500	31553160	18560	18560	18560	18560	0
510	20240112	103400	31553160	18560	18560	18560	18560	0
511	20240112	103300	31553160	18560	18560	18560	18560	0
512	20240112	103200	31553160	18560	18580	18580	18560	100
513	20240112	103100	29696860	18600	18600	18600	18600	0
514	20240112	103000	29696860	18600	18600	18600	18600	0
515	20240112	102900	29696860	18600	18600	18600	18600	427
516	20240112	102800	21754660	18500	18500	18500	18500	0
517	20240112	102700	21754660	18500	18500	18500	18500	0
518	20240112	102600	21754660	18500	18500	18500	18500	0
519	20240112	102500	21754660	18500	18500	18500	18500	0
520	20240112	102400	21754660	18500	18500	18500	18500	0
521	20240112	102300	21754660	18500	18730	18730	18500	227
522	20240112	102200	17522880	18740	18740	18740	18740	0
523	20240112	102100	17522880	18740	18740	18740	18740	7
524	20240112	102000	17391700	18770	18770	18770	18770	0
525	20240112	101900	17391700	18770	18770	18770	18770	0
526	20240112	101800	17391700	18770	18770	18770	18770	0
527	20240112	101700	17391700	18770	18770	18770	18770	0
528	20240112	101600	17391700	18770	18770	18770	18770	0
529	20240112	101500	17391700	18770	18770	18770	18770	0
530	20240112	101400	17391700	18770	18770	18770	18770	3
531	20240112	101300	17335390	18780	18780	18780	18780	3
532	20240112	101200	17279050	18790	18790	18790	18790	0
533	20240112	101100	17279050	18790	18790	18790	18790	0
534	20240112	101000	17279050	18790	18790	18790	18790	0
535	20240112	100900	17279050	18790	18790	18790	18790	0
536	20240112	100800	17279050	18790	18790	18790	18790	0
537	20240112	100700	17279050	18790	18790	18790	18790	0
538	20240112	100600	17279050	18790	18790	18790	18790	0
539	20240112	100500	17279050	18790	18790	18790	18790	0
540	20240112	100400	17279050	18790	18790	18790	18790	0
541	20240112	100300	17279050	18790	18790	18790	18790	0
542	20240112	100200	17279050	18790	18790	18790	18790	0
543	20240112	100100	17279050	18790	18790	18790	18790	1
544	20240112	100000	17260260	18750	18790	18790	18750	13
545	20240112	095900	17016470	18790	18790	18790	18790	0
546	20240112	095800	17016470	18790	18790	18790	18790	2
547	20240112	095700	16978890	18790	18790	18790	18790	6
548	20240112	095600	16866150	18790	18790	18790	18790	1
549	20240112	095500	16847360	18830	18830	18830	18830	0
550	20240112	095400	16847360	18830	18830	18830	18830	0
551	20240112	095300	16847360	18830	18830	18830	18830	0
552	20240112	095200	16847360	18830	18830	18830	18830	0
553	20240112	095100	16847360	18830	18830	18830	18830	0
554	20240112	095000	16847360	18830	18830	18830	18830	2
555	20240112	094900	16809700	18830	18830	18830	18830	11
556	20240112	094800	16602570	18830	18830	18830	18830	6
557	20240112	094700	16489590	18950	18950	18950	18950	2
558	20240112	094600	16451690	18960	18850	18960	18850	122
559	20240112	094500	14140340	18850	18850	18850	18850	0
560	20240112	094400	14140340	18850	18850	18850	18850	0
561	20240112	094300	14140340	18850	18850	18850	18850	0
562	20240112	094200	14140340	18850	18850	18850	18850	0
563	20240112	094100	14140340	18850	18850	18850	18850	0
564	20240112	094000	14140340	18850	18850	18850	18850	0
565	20240112	093900	14140340	18850	18850	18850	18850	0
566	20240112	093800	14140340	18850	18850	18850	18850	0
567	20240112	093700	14140340	18850	18840	18850	18840	8
568	20240112	093600	13989610	18760	18760	18760	18760	442
569	20240112	093500	5697690	18760	18760	18760	18760	3
570	20240112	093400	5641410	18760	18760	18760	18760	8
571	20240112	093300	5491330	18780	18780	18780	18780	0
572	20240112	093200	5491330	18780	18780	18780	18780	0
573	20240112	093100	5491330	18780	18780	18780	18780	0
574	20240112	093000	5491330	18780	18780	18780	18780	0
575	20240112	092900	5491330	18780	18780	18780	18780	0
576	20240112	092800	5491330	18780	18780	18780	18780	0
577	20240112	092700	5491330	18780	18780	18780	18780	0
578	20240112	092600	5491330	18780	18850	18850	18780	164
579	20240112	092500	2409610	18800	18800	18800	18800	1
580	20240112	092400	2390810	18800	18800	18800	18800	0
581	20240112	092300	2390810	18800	18800	18800	18800	0
582	20240112	092200	2390810	18800	18800	18800	18800	0
583	20240112	092100	2390810	18800	18800	18800	18800	0
584	20240112	092000	2390810	18800	18800	18800	18800	0
585	20240112	091900	2390810	18800	18800	18800	18800	0
586	20240112	091800	2390810	18800	18800	18800	18800	0
587	20240112	091700	2390810	18800	18800	18800	18800	0
588	20240112	091600	2390810	18800	18800	18800	18800	0
589	20240112	091500	2390810	18800	18830	18830	18800	63
590	20240112	091400	1205200	18830	18830	18830	18830	0
591	20240112	091300	1205200	18830	18830	18830	18830	0
592	20240112	091200	1205200	18830	18830	18830	18830	50
593	20240112	091100	263700	18850	18850	18850	18850	1
594	20240112	091000	244850	18850	18850	18850	18850	2
595	20240112	090900	207150	19000	19000	19000	19000	1
596	20240112	090800	188150	19000	19000	19000	19000	0
597	20240112	090700	188150	19000	19000	19000	19000	0
598	20240112	090600	188150	19000	19280	19280	19000	2
599	20240112	090500	149870	19290	19290	19290	19290	0
600	20240112	090400	149870	19290	19290	19290	19290	0
601	20240112	090300	149870	19290	19290	19290	19290	0
602	20240112	090200	149870	19290	19290	19290	19290	0
603	20240112	090100	149870	19290	19290	19290	19290	3
604	20240112	090000	92000	18400	18400	18400	18400	5