KissMeData/065710/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	194400	79072040	18730	18730	18730	18730	9
3	20240116	194300	79072040	18730	18730	18730	18730	0
4	20240116	194200	79072040	18730	18730	18730	18730	0
5	20240116	194100	79072040	18730	18730	18730	18730	0
6	20240116	194000	79072040	18730	18730	18730	18730	0
7	20240116	193900	79072040	18730	18730	18730	18730	0
8	20240116	193800	79072040	18730	18730	18730	18730	0
9	20240116	193700	79072040	18730	18730	18730	18730	0
10	20240116	193600	79072040	18730	18730	18730	18730	0
11	20240116	193500	79072040	18730	18730	18730	18730	0
12	20240116	193400	79072040	18730	18730	18730	18730	0
13	20240116	193300	79072040	18730	18730	18730	18730	0
14	20240116	193200	79072040	18730	18730	18730	18730	0
15	20240116	193100	79072040	18730	18730	18730	18730	0
16	20240116	193000	79072040	18730	18730	18730	18730	0
17	20240116	192900	79072040	18730	18730	18730	18730	0
18	20240116	192800	79072040	18730	18730	18730	18730	0
19	20240116	192700	79072040	18730	18730	18730	18730	0
20	20240116	192600	79072040	18730	18730	18730	18730	0
21	20240116	192500	79072040	18730	18730	18730	18730	0
22	20240116	192400	79072040	18730	18730	18730	18730	0
23	20240116	192300	79072040	18730	18730	18730	18730	0
24	20240116	192200	79072040	18730	18730	18730	18730	0
25	20240116	192100	79072040	18730	18730	18730	18730	0
26	20240116	192000	79072040	18730	18730	18730	18730	0
27	20240116	191900	79072040	18730	18730	18730	18730	0
28	20240116	191800	79072040	18730	18730	18730	18730	0
29	20240116	191700	79072040	18730	18730	18730	18730	0
30	20240116	191600	79072040	18730	18730	18730	18730	0
31	20240116	191500	79072040	18730	18730	18730	18730	0
32	20240116	191400	79072040	18730	18730	18730	18730	9
33	20240116	191300	79072040	18730	18730	18730	18730	0
34	20240116	191200	79072040	18730	18730	18730	18730	0
35	20240116	191100	79072040	18730	18730	18730	18730	0
36	20240116	191000	79072040	18730	18730	18730	18730	0
37	20240116	190900	79072040	18730	18730	18730	18730	0
38	20240116	190800	79072040	18730	18730	18730	18730	0
39	20240116	190700	79072040	18730	18730	18730	18730	0
40	20240116	190600	79072040	18730	18730	18730	18730	0
41	20240116	190500	79072040	18730	18730	18730	18730	0
42	20240116	190400	79072040	18730	18730	18730	18730	0
43	20240116	190300	79072040	18730	18730	18730	18730	0
44	20240116	190200	79072040	18730	18730	18730	18730	0
45	20240116	190100	79072040	18730	18730	18730	18730	0
46	20240116	190000	79072040	18730	18730	18730	18730	0
47	20240116	185900	79072040	18730	18730	18730	18730	0
48	20240116	185800	79072040	18730	18730	18730	18730	0
49	20240116	185700	79072040	18730	18730	18730	18730	0
50	20240116	185600	79072040	18730	18730	18730	18730	0
51	20240116	185500	79072040	18730	18730	18730	18730	0
52	20240116	185400	79072040	18730	18730	18730	18730	0
53	20240116	185300	79072040	18730	18730	18730	18730	0
54	20240116	185200	79072040	18730	18730	18730	18730	0
55	20240116	185100	79072040	18730	18730	18730	18730	0
56	20240116	185000	79072040	18730	18730	18730	18730	0
57	20240116	184900	79072040	18730	18730	18730	18730	0
58	20240116	184800	79072040	18730	18730	18730	18730	0
59	20240116	184700	79072040	18730	18730	18730	18730	0
60	20240116	184600	79072040	18730	18730	18730	18730	0
61	20240116	184500	79072040	18730	18730	18730	18730	0
62	20240116	184400	79072040	18730	18730	18730	18730	9
63	20240116	184300	79072040	18730	18730	18730	18730	0
64	20240116	184200	79072040	18730	18730	18730	18730	0
65	20240116	184100	79072040	18730	18730	18730	18730	0
66	20240116	184000	79072040	18730	18730	18730	18730	0
67	20240116	183900	79072040	18730	18730	18730	18730	0
68	20240116	183800	79072040	18730	18730	18730	18730	0
69	20240116	183700	79072040	18730	18730	18730	18730	0
70	20240116	183600	79072040	18730	18730	18730	18730	0
71	20240116	183500	79072040	18730	18730	18730	18730	0
72	20240116	183400	79072040	18730	18730	18730	18730	0
73	20240116	183300	79072040	18730	18730	18730	18730	0
74	20240116	183200	79072040	18730	18730	18730	18730	0
75	20240116	183100	79072040	18730	18730	18730	18730	0
76	20240116	183000	79072040	18730	18730	18730	18730	0
77	20240116	182900	79072040	18730	18730	18730	18730	0
78	20240116	182800	79072040	18730	18730	18730	18730	0
79	20240116	182700	79072040	18730	18730	18730	18730	0
80	20240116	182600	79072040	18730	18730	18730	18730	0
81	20240116	182500	79072040	18730	18730	18730	18730	0
82	20240116	182400	79072040	18730	18730	18730	18730	0
83	20240116	182300	79072040	18730	18730	18730	18730	0
84	20240116	182200	79072040	18730	18730	18730	18730	0
85	20240116	182100	79072040	18730	18730	18730	18730	0
86	20240116	182000	79072040	18730	18730	18730	18730	0
87	20240116	181900	79072040	18730	18730	18730	18730	0
88	20240116	181800	79072040	18730	18730	18730	18730	0
89	20240116	181700	79072040	18730	18730	18730	18730	0
90	20240116	181600	79072040	18730	18730	18730	18730	0
91	20240116	181500	79072040	18730	18730	18730	18730	0
92	20240116	181400	79072040	18730	18730	18730	18730	9
93	20240116	181300	79072040	18730	18730	18730	18730	0
94	20240116	181200	79072040	18730	18730	18730	18730	0
95	20240116	181100	79072040	18730	18730	18730	18730	0
96	20240116	181000	79072040	18730	18730	18730	18730	0
97	20240116	180900	79072040	18730	18730	18730	18730	0
98	20240116	180800	79072040	18730	18730	18730	18730	0
99	20240116	180700	79072040	18730	18730	18730	18730	0
100	20240116	180600	79072040	18730	18730	18730	18730	0
101	20240116	180500	79072040	18730	18730	18730	18730	0
102	20240116	180400	79072040	18730	18730	18730	18730	0
103	20240116	180300	79072040	18730	18730	18730	18730	0
104	20240116	180200	79072040	18730	18730	18730	18730	0
105	20240116	180100	79072040	18730	18730	18730	18730	0
106	20240116	180000	79072040	18730	18730	18730	18730	0
107	20240116	175900	79072040	18730	18730	18730	18730	0
108	20240116	175800	79072040	18730	18730	18730	18730	0
109	20240116	175700	79072040	18730	18730	18730	18730	0
110	20240116	175600	79072040	18730	18730	18730	18730	0
111	20240116	175500	79072040	18730	18730	18730	18730	0
112	20240116	175400	79072040	18730	18730	18730	18730	0
113	20240116	175300	79072040	18730	18730	18730	18730	0
114	20240116	175200	79072040	18730	18730	18730	18730	0
115	20240116	175100	79072040	18730	18730	18730	18730	0
116	20240116	175000	79072040	18730	18730	18730	18730	0
117	20240116	174900	79072040	18730	18730	18730	18730	0
118	20240116	174800	79072040	18730	18730	18730	18730	0
119	20240116	174700	79072040	18730	18730	18730	18730	0
120	20240116	174600	79072040	18730	18730	18730	18730	0
121	20240116	174500	79072040	18730	18730	18730	18730	0
122	20240116	174400	79072040	18730	18730	18730	18730	9
123	20240116	174300	79072040	18730	18730	18730	18730	0
124	20240116	174200	79072040	18730	18730	18730	18730	0
125	20240116	174100	79072040	18730	18730	18730	18730	0
126	20240116	174000	79072040	18730	18730	18730	18730	0
127	20240116	173900	79072040	18730	18730	18730	18730	0
128	20240116	173800	79072040	18730	18730	18730	18730	0
129	20240116	173700	79072040	18730	18730	18730	18730	0
130	20240116	173600	79072040	18730	18730	18730	18730	0
131	20240116	173500	79072040	18730	18730	18730	18730	0
132	20240116	173400	79072040	18730	18730	18730	18730	0
133	20240116	173300	79072040	18730	18730	18730	18730	0
134	20240116	173200	79072040	18730	18730	18730	18730	0
135	20240116	173100	79072040	18730	18730	18730	18730	0
136	20240116	173000	79072040	18730	18730	18730	18730	0
137	20240116	172900	79072040	18730	18730	18730	18730	0
138	20240116	172800	79072040	18730	18730	18730	18730	0
139	20240116	172700	79072040	18730	18730	18730	18730	0
140	20240116	172600	79072040	18730	18730	18730	18730	0
141	20240116	172500	79072040	18730	18730	18730	18730	0
142	20240116	172400	79072040	18730	18730	18730	18730	0
143	20240116	172300	79072040	18730	18730	18730	18730	0
144	20240116	172200	79072040	18730	18730	18730	18730	0
145	20240116	172100	79072040	18730	18730	18730	18730	0
146	20240116	172000	79072040	18730	18730	18730	18730	0
147	20240116	171900	79072040	18730	18730	18730	18730	0
148	20240116	171800	79072040	18730	18730	18730	18730	0
149	20240116	171700	79072040	18730	18730	18730	18730	0
150	20240116	171600	79072040	18730	18730	18730	18730	0
151	20240116	171500	79072040	18730	18730	18730	18730	0
152	20240116	171400	79072040	18730	18730	18730	18730	9
153	20240116	171300	79072040	18730	18730	18730	18730	0
154	20240116	171200	79072040	18730	18730	18730	18730	0
155	20240116	171100	79072040	18730	18730	18730	18730	0
156	20240116	171000	79072040	18730	18730	18730	18730	0
157	20240116	170900	79072040	18730	18730	18730	18730	0
158	20240116	170800	79072040	18730	18730	18730	18730	0
159	20240116	170700	79072040	18730	18730	18730	18730	0
160	20240116	170600	79072040	18730	18730	18730	18730	0
161	20240116	170500	79072040	18730	18730	18730	18730	0
162	20240116	170400	79072040	18730	18730	18730	18730	0
163	20240116	170300	79072040	18730	18730	18730	18730	0
164	20240116	170200	79072040	18730	18730	18730	18730	0
165	20240116	170100	79072040	18730	18730	18730	18730	0
166	20240116	170000	79072040	18730	18730	18730	18730	0
167	20240116	165900	79072040	18730	18730	18730	18730	0
168	20240116	165800	79072040	18730	18730	18730	18730	0
169	20240116	165700	79072040	18730	18730	18730	18730	0
170	20240116	165600	79072040	18730	18730	18730	18730	0
171	20240116	165500	79072040	18730	18730	18730	18730	0
172	20240116	165400	79072040	18730	18730	18730	18730	0
173	20240116	165300	79072040	18730	18730	18730	18730	0
174	20240116	165200	79072040	18730	18730	18730	18730	0
175	20240116	165100	79072040	18730	18730	18730	18730	0
176	20240116	165000	79072040	18730	18730	18730	18730	0
177	20240116	164900	79072040	18730	18730	18730	18730	0
178	20240116	164800	79072040	18730	18730	18730	18730	0
179	20240116	164700	79072040	18730	18730	18730	18730	0
180	20240116	164600	79072040	18730	18730	18730	18730	0
181	20240116	164500	79072040	18730	18730	18730	18730	0
182	20240116	164400	79072040	18730	18730	18730	18730	9
183	20240116	164300	79072040	18730	18730	18730	18730	0
184	20240116	164200	79072040	18730	18730	18730	18730	0
185	20240116	164100	79072040	18730	18730	18730	18730	0
186	20240116	164000	79072040	18730	18730	18730	18730	0
187	20240116	163900	79072040	18730	18730	18730	18730	0
188	20240116	163800	79072040	18730	18730	18730	18730	0
189	20240116	163700	79072040	18730	18730	18730	18730	0
190	20240116	163600	79072040	18730	18730	18730	18730	0
191	20240116	163500	79072040	18730	18730	18730	18730	0
192	20240116	163400	79072040	18730	18730	18730	18730	0
193	20240116	163300	79072040	18730	18730	18730	18730	0
194	20240116	163200	79072040	18730	18730	18730	18730	0
195	20240116	163100	79072040	18730	18730	18730	18730	0
196	20240116	163000	79072040	18730	18730	18730	18730	0
197	20240116	162900	79072040	18730	18730	18730	18730	0
198	20240116	162800	79072040	18730	18730	18730	18730	0
199	20240116	162700	79072040	18730	18730	18730	18730	0
200	20240116	162600	79072040	18730	18730	18730	18730	0
201	20240116	162500	79072040	18730	18730	18730	18730	0
202	20240116	162400	79072040	18730	18730	18730	18730	0
203	20240116	162300	79072040	18730	18730	18730	18730	0
204	20240116	162200	79072040	18730	18730	18730	18730	0
205	20240116	162100	79072040	18730	18730	18730	18730	0
206	20240116	162000	79072040	18730	18730	18730	18730	0
207	20240116	161900	79072040	18730	18730	18730	18730	0
208	20240116	161800	79072040	18730	18730	18730	18730	0
209	20240116	161700	79072040	18730	18730	18730	18730	0
210	20240116	161600	79072040	18730	18730	18730	18730	0
211	20240116	161500	79072040	18730	18730	18730	18730	0
212	20240116	161400	79072040	18730	18730	18730	18730	9
213	20240116	161300	79072040	18730	18730	18730	18730	0
214	20240116	161200	79072040	18730	18730	18730	18730	0
215	20240116	161100	79072040	18730	18730	18730	18730	0
216	20240116	161000	79072040	18730	18730	18730	18730	0
217	20240116	160900	79072040	18730	18730	18730	18730	0
218	20240116	160800	79072040	18730	18730	18730	18730	0
219	20240116	160700	79072040	18730	18730	18730	18730	0
220	20240116	160600	79072040	18730	18730	18730	18730	0
221	20240116	160500	79072040	18730	18730	18730	18730	0
222	20240116	160400	79072040	18730	18730	18730	18730	0
223	20240116	160300	79072040	18730	18730	18730	18730	0
224	20240116	160200	79072040	18730	18730	18730	18730	0
225	20240116	160100	79072040	18730	18730	18730	18730	0
226	20240116	160000	79072040	18730	18730	18730	18730	0
227	20240116	155900	79072040	18730	18730	18730	18730	0
228	20240116	155800	79072040	18730	18730	18730	18730	0
229	20240116	155700	79072040	18730	18730	18730	18730	0
230	20240116	155600	79072040	18730	18730	18730	18730	0
231	20240116	155500	79072040	18730	18730	18730	18730	0
232	20240116	155400	79072040	18730	18730	18730	18730	0
233	20240116	155300	79072040	18730	18730	18730	18730	0
234	20240116	155200	79072040	18730	18730	18730	18730	0
235	20240116	155100	79072040	18730	18730	18730	18730	0
236	20240116	155000	79072040	18730	18730	18730	18730	0
237	20240116	154900	79072040	18730	18730	18730	18730	0
238	20240116	154800	79072040	18730	18730	18730	18730	0
239	20240116	154700	79072040	18730	18730	18730	18730	0
240	20240116	154600	79072040	18730	18730	18730	18730	0
241	20240116	154500	79072040	18730	18730	18730	18730	0
242	20240116	154400	79072040	18730	18730	18730	18730	9
243	20240116	154300	79072040	18730	18730	18730	18730	0
244	20240116	154200	79072040	18730	18730	18730	18730	0
245	20240116	154100	79072040	18730	18730	18730	18730	0
246	20240116	154000	79072040	18730	18730	18730	18730	0
247	20240116	153900	79072040	18730	18730	18730	18730	0
248	20240116	153800	79072040	18730	18730	18730	18730	0
249	20240116	153700	79072040	18730	18730	18730	18730	0
250	20240116	153600	79072040	18730	18730	18730	18730	0
251	20240116	153500	79072040	18730	18730	18730	18730	0
252	20240116	153400	79072040	18730	18730	18730	18730	0
253	20240116	153300	79072040	18730	18730	18730	18730	0
254	20240116	153200	79072040	18730	18730	18730	18730	0
255	20240116	153100	79072040	18730	18730	18730	18730	0
256	20240116	153000	79072040	18730	18730	18730	18730	9
257	20240116	152900	78903470	18720	18720	18720	18720	0
258	20240116	152800	78903470	18720	18720	18720	18720	0
259	20240116	152700	78903470	18720	18720	18720	18720	0
260	20240116	152600	78903470	18720	18720	18720	18720	0
261	20240116	152500	78903470	18720	18720	18720	18720	0
262	20240116	152400	78903470	18720	18720	18720	18720	0
263	20240116	152300	78903470	18720	18720	18720	18720	0
264	20240116	152200	78903470	18720	18720	18720	18720	0
265	20240116	152100	78903470	18720	18720	18720	18720	0
266	20240116	152000	78903470	18720	18720	18720	18720	0
267	20240116	151900	78903470	18720	18720	18720	18720	0
268	20240116	151800	78903470	18720	18720	18720	18720	0
269	20240116	151700	78903470	18720	18720	18720	18720	0
270	20240116	151600	78903470	18720	18720	18720	18720	4
271	20240116	151500	78828590	18720	18720	18720	18720	0
272	20240116	151400	78828590	18720	18720	18720	18720	0
273	20240116	151300	78828590	18720	18700	18720	18700	11
274	20240116	151200	78622710	18690	18680	18690	18680	29
275	20240116	151100	78080710	18590	18590	18590	18590	0
276	20240116	151000	78080710	18590	18590	18590	18590	2
277	20240116	150900	78043530	18580	18580	18580	18580	0
278	20240116	150800	78043530	18580	18580	18580	18580	0
279	20240116	150700	78043530	18580	18580	18580	18580	0
280	20240116	150600	78043530	18580	18580	18580	18580	0
281	20240116	150500	78043530	18580	18580	18580	18580	0
282	20240116	150400	78043530	18580	18580	18580	18580	0
283	20240116	150300	78043530	18580	18580	18580	18580	0
284	20240116	150200	78043530	18580	18680	18680	18580	39
285	20240116	150100	77318690	18680	18680	18680	18680	0
286	20240116	150000	77318690	18680	18680	18680	18680	0
287	20240116	145900	77318690	18680	18680	18680	18680	0
288	20240116	145800	77318690	18680	18680	18680	18680	0
289	20240116	145700	77318690	18680	18680	18680	18680	1
290	20240116	145600	77300010	18580	18580	18580	18580	0
291	20240116	145500	77300010	18580	18580	18580	18580	0
292	20240116	145400	77300010	18580	18580	18580	18580	0
293	20240116	145300	77300010	18580	18580	18580	18580	0
294	20240116	145200	77300010	18580	18580	18580	18580	0
295	20240116	145100	77300010	18580	18580	18580	18580	0
296	20240116	145000	77300010	18580	18580	18580	18580	0
297	20240116	144900	77300010	18580	18580	18580	18580	0
298	20240116	144800	77300010	18580	18580	18580	18580	0
299	20240116	144700	77300010	18580	18610	18610	18580	210
300	20240116	144600	73396670	18610	18610	18610	18610	0
301	20240116	144500	73396670	18610	18610	18610	18610	0
302	20240116	144400	73396670	18610	18610	18610	18610	0
303	20240116	144300	73396670	18610	18610	18610	18610	0
304	20240116	144200	73396670	18610	18610	18610	18610	0
305	20240116	144100	73396670	18610	18610	18610	18610	0
306	20240116	144000	73396670	18610	18610	18610	18610	0
307	20240116	143900	73396670	18610	18610	18610	18610	0
308	20240116	143800	73396670	18610	18610	18610	18610	0
309	20240116	143700	73396670	18610	18610	18610	18610	0
310	20240116	143600	73396670	18610	18610	18610	18610	0
311	20240116	143500	73396670	18610	18610	18610	18610	0
312	20240116	143400	73396670	18610	18610	18610	18610	0
313	20240116	143300	73396670	18610	18610	18610	18610	0
314	20240116	143200	73396670	18610	18610	18610	18610	0
315	20240116	143100	73396670	18610	18610	18610	18610	0
316	20240116	143000	73396670	18610	18610	18610	18610	0
317	20240116	142900	73396670	18610	18610	18610	18610	0
318	20240116	142800	73396670	18610	18610	18610	18610	0
319	20240116	142700	73396670	18610	18610	18610	18610	0
320	20240116	142600	73396670	18610	18610	18610	18610	0
321	20240116	142500	73396670	18610	18610	18610	18610	0
322	20240116	142400	73396670	18610	18610	18610	18610	0
323	20240116	142300	73396670	18610	18610	18610	18610	0
324	20240116	142200	73396670	18610	18610	18610	18610	0
325	20240116	142100	73396670	18610	18610	18610	18610	0
326	20240116	142000	73396670	18610	18610	18610	18610	0
327	20240116	141900	73396670	18610	18610	18610	18610	22
328	20240116	141800	72987250	18610	18610	18610	18610	0
329	20240116	141700	72987250	18610	18610	18610	18610	0
330	20240116	141600	72987250	18610	18610	18610	18610	0
331	20240116	141500	72987250	18610	18610	18610	18610	0
332	20240116	141400	72987250	18610	18610	18610	18610	0
333	20240116	141300	72987250	18610	18610	18610	18610	0
334	20240116	141200	72987250	18610	18610	18610	18610	0
335	20240116	141100	72987250	18610	18610	18610	18610	0
336	20240116	141000	72987250	18610	18610	18610	18610	0
337	20240116	140900	72987250	18610	18610	18610	18610	0
338	20240116	140800	72987250	18610	18610	18610	18610	0
339	20240116	140700	72987250	18610	18610	18610	18610	0
340	20240116	140600	72987250	18610	18610	18610	18610	0
341	20240116	140500	72987250	18610	18610	18610	18610	0
342	20240116	140400	72987250	18610	18610	18610	18610	0
343	20240116	140300	72987250	18610	18610	18610	18610	0
344	20240116	140200	72987250	18610	18610	18610	18610	0
345	20240116	140100	72987250	18610	18610	18610	18610	0
346	20240116	140000	72987250	18610	18610	18610	18610	8
347	20240116	135900	72838370	18610	18610	18610	18610	0
348	20240116	135800	72838370	18610	18610	18610	18610	0
349	20240116	135700	72838370	18610	18610	18610	18610	0
350	20240116	135600	72838370	18610	18610	18610	18610	0
351	20240116	135500	72838370	18610	18610	18610	18610	0
352	20240116	135400	72838370	18610	18610	18610	18610	25
353	20240116	135300	72373120	18610	18610	18610	18610	0
354	20240116	135200	72373120	18610	18610	18610	18610	0
355	20240116	135100	72373120	18610	18610	18610	18610	0
356	20240116	135000	72373120	18610	18610	18610	18610	0
357	20240116	134900	72373120	18610	18630	18630	18610	130
358	20240116	134800	69952500	18730	18730	18730	18730	0
359	20240116	134700	69952500	18730	18730	18730	18730	0
360	20240116	134600	69952500	18730	18730	18730	18730	0
361	20240116	134500	69952500	18730	18730	18730	18730	0
362	20240116	134400	69952500	18730	18730	18730	18730	0
363	20240116	134300	69952500	18730	18730	18730	18730	0
364	20240116	134200	69952500	18730	18730	18730	18730	0
365	20240116	134100	69952500	18730	18730	18730	18730	0
366	20240116	134000	69952500	18730	18730	18730	18730	0
367	20240116	133900	69952500	18730	18730	18730	18730	0
368	20240116	133800	69952500	18730	18730	18730	18730	0
369	20240116	133700	69952500	18730	18730	18730	18730	0
370	20240116	133600	69952500	18730	18730	18730	18730	0
371	20240116	133500	69952500	18730	18730	18730	18730	0
372	20240116	133400	69952500	18730	18730	18730	18730	0
373	20240116	133300	69952500	18730	18730	18730	18730	0
374	20240116	133200	69952500	18730	18730	18730	18730	0
375	20240116	133100	69952500	18730	18730	18730	18730	0
376	20240116	133000	69952500	18730	18730	18730	18730	0
377	20240116	132900	69952500	18730	18730	18730	18730	0
378	20240116	132800	69952500	18730	18730	18730	18730	0
379	20240116	132700	69952500	18730	18730	18730	18730	0
380	20240116	132600	69952500	18730	18730	18730	18730	0
381	20240116	132500	69952500	18730	18730	18730	18730	0
382	20240116	132400	69952500	18730	18730	18730	18730	0
383	20240116	132300	69952500	18730	18730	18730	18730	0
384	20240116	132200	69952500	18730	18730	18730	18730	0
385	20240116	132100	69952500	18730	18730	18730	18730	0
386	20240116	132000	69952500	18730	18730	18730	18730	0
387	20240116	131900	69952500	18730	18730	18730	18730	0
388	20240116	131800	69952500	18730	18730	18730	18730	0
389	20240116	131700	69952500	18730	18730	18730	18730	0
390	20240116	131600	69952500	18730	18730	18730	18730	0
391	20240116	131500	69952500	18730	18730	18730	18730	0
392	20240116	131400	69952500	18730	18730	18730	18730	1
393	20240116	131300	69933770	18700	18700	18700	18700	0
394	20240116	131200	69933770	18700	18700	18700	18700	0
395	20240116	131100	69933770	18700	18700	18700	18700	0
396	20240116	131000	69933770	18700	18700	18700	18700	0
397	20240116	130900	69933770	18700	18700	18700	18700	0
398	20240116	130800	69933770	18700	18700	18700	18700	0
399	20240116	130700	69933770	18700	18700	18700	18700	0
400	20240116	130600	69933770	18700	18700	18700	18700	0
401	20240116	130500	69933770	18700	18700	18700	18700	0
402	20240116	130400	69933770	18700	18700	18700	18700	0
403	20240116	130300	69933770	18700	18700	18700	18700	0
404	20240116	130200	69933770	18700	18700	18700	18700	0
405	20240116	130100	69933770	18700	18700	18700	18700	0
406	20240116	130000	69933770	18700	18700	18700	18700	0
407	20240116	125900	69933770	18700	18700	18700	18700	0
408	20240116	125800	69933770	18700	18700	18700	18700	0
409	20240116	125700	69933770	18700	18700	18700	18700	0
410	20240116	125600	69933770	18700	18700	18700	18700	0
411	20240116	125500	69933770	18700	18700	18700	18700	0
412	20240116	125400	69933770	18700	18700	18700	18700	0
413	20240116	125300	69933770	18700	18700	18700	18700	0
414	20240116	125200	69933770	18700	18700	18700	18700	0
415	20240116	125100	69933770	18700	18700	18700	18700	0
416	20240116	125000	69933770	18700	18700	18700	18700	0
417	20240116	124900	69933770	18700	18700	18700	18700	0
418	20240116	124800	69933770	18700	18700	18700	18700	0
419	20240116	124700	69933770	18700	18700	18700	18700	0
420	20240116	124600	69933770	18700	18700	18700	18700	0
421	20240116	124500	69933770	18700	18700	18700	18700	0
422	20240116	124400	69933770	18700	18700	18700	18700	0
423	20240116	124300	69933770	18700	18700	18700	18700	0
424	20240116	124200	69933770	18700	18700	18700	18700	0
425	20240116	124100	69933770	18700	18700	18700	18700	0
426	20240116	124000	69933770	18700	18700	18700	18700	0
427	20240116	123900	69933770	18700	18700	18700	18700	0
428	20240116	123800	69933770	18700	18700	18700	18700	0
429	20240116	123700	69933770	18700	18700	18700	18700	1
430	20240116	123600	69915070	18590	18590	18590	18590	0
431	20240116	123500	69915070	18590	18590	18590	18590	0
432	20240116	123400	69915070	18590	18590	18590	18590	0
433	20240116	123300	69915070	18590	18590	18590	18590	1592
434	20240116	123200	40319790	18590	18590	18590	18590	0
435	20240116	123100	40319790	18590	18590	18590	18590	0
436	20240116	123000	40319790	18590	18590	18590	18590	0
437	20240116	122900	40319790	18590	18590	18590	18590	0
438	20240116	122800	40319790	18590	18590	18590	18590	0
439	20240116	122700	40319790	18590	18590	18590	18590	3
440	20240116	122600	40264020	18590	18590	18590	18590	1
441	20240116	122500	40245430	18590	18590	18590	18590	0
442	20240116	122400	40245430	18590	18590	18590	18590	0
443	20240116	122300	40245430	18590	18590	18590	18590	0
444	20240116	122200	40245430	18590	18590	18590	18590	0
445	20240116	122100	40245430	18590	18590	18590	18590	0
446	20240116	122000	40245430	18590	18590	18590	18590	0
447	20240116	121900	40245430	18590	18590	18590	18590	0
448	20240116	121800	40245430	18590	18590	18590	18590	0
449	20240116	121700	40245430	18590	18590	18590	18590	0
450	20240116	121600	40245430	18590	18590	18590	18590	0
451	20240116	121500	40245430	18590	18590	18590	18590	0
452	20240116	121400	40245430	18590	18590	18590	18590	0
453	20240116	121300	40245430	18590	18590	18590	18590	0
454	20240116	121200	40245430	18590	18590	18590	18590	0
455	20240116	121100	40245430	18590	18590	18590	18590	0
456	20240116	121000	40245430	18590	18590	18590	18590	0
457	20240116	120900	40245430	18590	18590	18590	18590	0
458	20240116	120800	40245430	18590	18590	18590	18590	0
459	20240116	120700	40245430	18590	18590	18590	18590	0
460	20240116	120600	40245430	18590	18590	18590	18590	0
461	20240116	120500	40245430	18590	18590	18590	18590	0
462	20240116	120400	40245430	18590	18590	18590	18590	0
463	20240116	120300	40245430	18590	18590	18590	18590	0
464	20240116	120200	40245430	18590	18590	18590	18590	0
465	20240116	120100	40245430	18590	18590	18590	18590	0
466	20240116	120000	40245430	18590	18590	18590	18590	0
467	20240116	115900	40245430	18590	18590	18590	18590	0
468	20240116	115800	40245430	18590	18590	18590	18590	4
469	20240116	115700	40171070	18590	18590	18590	18590	0
470	20240116	115600	40171070	18590	18590	18590	18590	0
471	20240116	115500	40171070	18590	18590	18590	18590	0
472	20240116	115400	40171070	18590	18590	18590	18590	50
473	20240116	115300	39241570	18580	18580	18580	18580	0
474	20240116	115200	39241570	18580	18580	18580	18580	0
475	20240116	115100	39241570	18580	18580	18580	18580	0
476	20240116	115000	39241570	18580	18580	18580	18580	200
477	20240116	114900	35525570	18590	18590	18590	18590	0
478	20240116	114800	35525570	18590	18590	18590	18590	0
479	20240116	114700	35525570	18590	18590	18590	18590	0
480	20240116	114600	35525570	18590	18590	18590	18590	0
481	20240116	114500	35525570	18590	18590	18590	18590	0
482	20240116	114400	35525570	18590	18590	18590	18590	0
483	20240116	114300	35525570	18590	18590	18590	18590	0
484	20240116	114200	35525570	18590	18590	18590	18590	0
485	20240116	114100	35525570	18590	18590	18590	18590	0
486	20240116	114000	35525570	18590	18590	18590	18590	2
487	20240116	113900	35488390	18590	18590	18590	18590	0
488	20240116	113800	35488390	18590	18590	18590	18590	0
489	20240116	113700	35488390	18590	18590	18590	18590	1
490	20240116	113600	35469800	18590	18590	18590	18590	1
491	20240116	113500	35451210	18590	18590	18590	18590	0
492	20240116	113400	35451210	18590	18590	18590	18590	0
493	20240116	113300	35451210	18590	18590	18590	18590	0
494	20240116	113200	35451210	18590	18590	18590	18590	2
495	20240116	113100	35414030	18590	18590	18590	18590	0
496	20240116	113000	35414030	18590	18590	18590	18590	0
497	20240116	112900	35414030	18590	18590	18590	18590	1
498	20240116	112800	35395440	18590	18590	18590	18590	0
499	20240116	112700	35395440	18590	18590	18590	18590	0
500	20240116	112600	35395440	18590	18590	18590	18590	0
501	20240116	112500	35395440	18590	18590	18590	18590	0
502	20240116	112400	35395440	18590	18590	18590	18590	0
503	20240116	112300	35395440	18590	18590	18590	18590	20
504	20240116	112200	35023640	18590	18590	18590	18590	0
505	20240116	112100	35023640	18590	18590	18590	18590	0
506	20240116	112000	35023640	18590	18590	18590	18590	0
507	20240116	111900	35023640	18590	18590	18590	18590	0
508	20240116	111800	35023640	18590	18590	18590	18590	0
509	20240116	111700	35023640	18590	18590	18590	18590	0
510	20240116	111600	35023640	18590	18590	18590	18590	0
511	20240116	111500	35023640	18590	18590	18590	18590	0
512	20240116	111400	35023640	18590	18590	18590	18590	0
513	20240116	111300	35023640	18590	18590	18590	18590	0
514	20240116	111200	35023640	18590	18590	18590	18590	14
515	20240116	111100	34763380	18580	18580	18580	18580	0
516	20240116	111000	34763380	18580	18580	18580	18580	0
517	20240116	110900	34763380	18580	18580	18580	18580	0
518	20240116	110800	34763380	18580	18580	18580	18580	0
519	20240116	110700	34763380	18580	18580	18580	18580	0
520	20240116	110600	34763380	18580	18580	18580	18580	0
521	20240116	110500	34763380	18580	18580	18580	18580	0
522	20240116	110400	34763380	18580	18580	18580	18580	0
523	20240116	110300	34763380	18580	18580	18580	18580	0
524	20240116	110200	34763380	18580	18580	18580	18580	0
525	20240116	110100	34763380	18580	18580	18580	18580	0
526	20240116	110000	34763380	18580	18580	18580	18580	0
527	20240116	105900	34763380	18580	18580	18580	18580	0
528	20240116	105800	34763380	18580	18580	18580	18580	0
529	20240116	105700	34763380	18580	18580	18580	18580	0
530	20240116	105600	34763380	18580	18580	18580	18580	0
531	20240116	105500	34763380	18580	18580	18580	18580	10
532	20240116	105400	34577580	18590	18590	18590	18590	0
533	20240116	105300	34577580	18590	18610	18610	18590	227
534	20240116	105200	30357380	18590	18590	18590	18590	0
535	20240116	105100	30357380	18590	18590	18590	18590	0
536	20240116	105000	30357380	18590	18590	18590	18590	0
537	20240116	104900	30357380	18590	18590	18590	18590	0
538	20240116	104800	30357380	18590	18590	18590	18590	0
539	20240116	104700	30357380	18590	18590	18590	18590	0
540	20240116	104600	30357380	18590	18590	18590	18590	0
541	20240116	104500	30357380	18590	18590	18590	18590	0
542	20240116	104400	30357380	18590	18590	18590	18590	0
543	20240116	104300	30357380	18590	18590	18590	18590	0
544	20240116	104200	30357380	18590	18590	18590	18590	0
545	20240116	104100	30357380	18590	18590	18590	18590	0
546	20240116	104000	30357380	18590	18590	18590	18590	0
547	20240116	103900	30357380	18590	18590	18590	18590	0
548	20240116	103800	30357380	18590	18590	18590	18590	8
549	20240116	103700	30208660	18590	18590	18590	18590	0
550	20240116	103600	30208660	18590	18590	18590	18590	1
551	20240116	103500	30190070	18590	18590	18590	18590	0
552	20240116	103400	30190070	18590	18590	18590	18590	0
553	20240116	103300	30190070	18590	18590	18590	18590	1
554	20240116	103200	30171480	18580	18580	18580	18580	0
555	20240116	103100	30171480	18580	18580	18580	18580	0
556	20240116	103000	30171480	18580	18580	18580	18580	3
557	20240116	102900	30115740	18550	18550	18550	18550	0
558	20240116	102800	30115740	18550	18550	18550	18550	0
559	20240116	102700	30115740	18550	18550	18550	18550	0
560	20240116	102600	30115740	18550	18550	18550	18550	0
561	20240116	102500	30115740	18550	18560	18560	18550	50
562	20240116	102400	29188200	18540	18540	18540	18540	0
563	20240116	102300	29188200	18540	18540	18540	18540	0
564	20240116	102200	29188200	18540	18540	18540	18540	0
565	20240116	102100	29188200	18540	18540	18540	18540	0
566	20240116	102000	29188200	18540	18540	18540	18540	0
567	20240116	101900	29188200	18540	18540	18540	18540	0
568	20240116	101800	29188200	18540	18580	18580	18540	34
569	20240116	101700	28557320	18590	18590	18590	18590	2
570	20240116	101600	28520140	18590	18590	18590	18590	157
571	20240116	101500	25601510	18590	18590	18590	18590	3
572	20240116	101400	25545740	18640	18640	18640	18640	5
573	20240116	101300	25452540	18640	18640	18640	18640	5
574	20240116	101200	25359340	18590	18590	18590	18590	0
575	20240116	101100	25359340	18590	18590	18590	18590	4
576	20240116	101000	25284980	18590	18590	18590	18590	0
577	20240116	100900	25284980	18590	18590	18590	18590	0
578	20240116	100800	25284980	18590	18590	18590	18590	0
579	20240116	100700	25284980	18590	18590	18590	18590	0
580	20240116	100600	25284980	18590	18590	18590	18590	0
581	20240116	100500	25284980	18590	18590	18590	18590	33
582	20240116	100400	24671510	18650	18650	18650	18650	0
583	20240116	100300	24671510	18650	18650	18650	18650	0
584	20240116	100200	24671510	18650	18650	18650	18650	0
585	20240116	100100	24671510	18650	18650	18650	18650	0
586	20240116	100000	24671510	18650	18650	18650	18650	0
587	20240116	095900	24671510	18650	18650	18650	18650	0
588	20240116	095800	24671510	18650	18650	18650	18650	0
589	20240116	095700	24671510	18650	18650	18650	18650	6
590	20240116	095600	24559610	18670	18670	18670	18670	0
591	20240116	095500	24559610	18670	18670	18670	18670	0
592	20240116	095400	24559610	18670	18670	18670	18670	0
593	20240116	095300	24559610	18670	18670	18670	18670	0
594	20240116	095200	24559610	18670	18670	18670	18670	0
595	20240116	095100	24559610	18670	18670	18670	18670	0
596	20240116	095000	24559610	18670	18670	18670	18670	0
597	20240116	094900	24559610	18670	18670	18670	18670	0
598	20240116	094800	24559610	18670	18670	18670	18670	0
599	20240116	094700	24559610	18670	18670	18670	18670	0
600	20240116	094600	24559610	18670	18670	18670	18670	0
601	20240116	094500	24559610	18670	18670	18670	18670	0
602	20240116	094400	24559610	18670	18670	18670	18670	0
603	20240116	094300	24559610	18670	18670	18670	18670	0
604	20240116	094200	24559610	18670	18670	18670	18670	0
605	20240116	094100	24559610	18670	18670	18670	18670	0
606	20240116	094000	24559610	18670	18670	18670	18670	1
607	20240116	093900	24540940	18680	18680	18680	18680	0
608	20240116	093800	24540940	18680	18680	18680	18680	2
609	20240116	093700	24503580	18450	18700	18700	18450	480
610	20240116	093600	15579430	18710	18710	18710	18710	11
611	20240116	093500	15373620	18600	18600	18600	18600	0
612	20240116	093400	15373620	18600	18600	18600	18600	0
613	20240116	093300	15373620	18600	18600	18600	18600	0
614	20240116	093200	15373620	18600	18730	18730	18600	480
615	20240116	093100	6408070	18730	18730	18730	18730	1
616	20240116	093000	6389340	18730	18730	18730	18730	0
617	20240116	092900	6389340	18730	18740	18740	18730	110
618	20240116	092800	4328940	18740	18740	18740	18740	0
619	20240116	092700	4328940	18740	18740	18740	18740	0
620	20240116	092600	4328940	18740	18740	18740	18740	0
621	20240116	092500	4328940	18740	18740	18740	18740	0
622	20240116	092400	4328940	18740	18740	18740	18740	4
623	20240116	092300	4253980	18740	18740	18740	18740	50
624	20240116	092200	3316980	18740	18740	18740	18740	0
625	20240116	092100	3316980	18740	18740	18740	18740	100
626	20240116	092000	1442980	18740	18740	18740	18740	0
627	20240116	091900	1442980	18740	18740	18740	18740	0
628	20240116	091800	1442980	18740	18740	18740	18740	0
629	20240116	091700	1442980	18740	18740	18740	18740	0
630	20240116	091600	1442980	18740	18740	18740	18740	0
631	20240116	091500	1442980	18740	18740	18740	18740	0
632	20240116	091400	1442980	18740	18740	18740	18740	0
633	20240116	091300	1442980	18740	18740	18740	18740	0
634	20240116	091200	1442980	18740	18740	18740	18740	1
635	20240116	091100	1424240	18740	18740	18740	18740	0
636	20240116	091000	1424240	18740	18740	18740	18740	0
637	20240116	090900	1424240	18740	18740	18740	18740	0
638	20240116	090800	1424240	18740	18740	18740	18740	49
639	20240116	090700	505980	18740	18740	18740	18740	0
640	20240116	090600	505980	18740	18740	18740	18740	24
641	20240116	090500	56220	18740	18740	18740	18740	0
642	20240116	090400	56220	18740	18740	18740	18740	0
643	20240116	090300	56220	18740	18740	18740	18740	0
644	20240116	090200	56220	18740	18740	18740	18740	0
645	20240116	090100	56220	18740	18740	18740	18740	0
646	20240116	090000	56220	18740	18740	18740	18740	3