KissMeData/016250/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	190200	104355020	18840	18840	18840	18840	150
3	20240103	190100	104355020	18840	18840	18840	18840	0
4	20240103	190000	104355020	18840	18840	18840	18840	0
5	20240103	185900	104355020	18840	18840	18840	18840	0
6	20240103	185800	104355020	18840	18840	18840	18840	0
7	20240103	185700	104355020	18840	18840	18840	18840	0
8	20240103	185600	104355020	18840	18840	18840	18840	0
9	20240103	185500	104355020	18840	18840	18840	18840	0
10	20240103	185400	104355020	18840	18840	18840	18840	0
11	20240103	185300	104355020	18840	18840	18840	18840	0
12	20240103	185200	104355020	18840	18840	18840	18840	0
13	20240103	185100	104355020	18840	18840	18840	18840	0
14	20240103	185000	104355020	18840	18840	18840	18840	0
15	20240103	184900	104355020	18840	18840	18840	18840	0
16	20240103	184800	104355020	18840	18840	18840	18840	0
17	20240103	184700	104355020	18840	18840	18840	18840	0
18	20240103	184600	104355020	18840	18840	18840	18840	0
19	20240103	184500	104355020	18840	18840	18840	18840	0
20	20240103	184400	104355020	18840	18840	18840	18840	0
21	20240103	184300	104355020	18840	18840	18840	18840	0
22	20240103	184200	104355020	18840	18840	18840	18840	0
23	20240103	184100	104355020	18840	18840	18840	18840	0
24	20240103	184000	104355020	18840	18840	18840	18840	0
25	20240103	183900	104355020	18840	18840	18840	18840	0
26	20240103	183800	104355020	18840	18840	18840	18840	0
27	20240103	183700	104355020	18840	18840	18840	18840	0
28	20240103	183600	104355020	18840	18840	18840	18840	0
29	20240103	183500	104355020	18840	18840	18840	18840	0
30	20240103	183400	104355020	18840	18840	18840	18840	0
31	20240103	183300	104355020	18840	18840	18840	18840	0
32	20240103	183200	104355020	18840	18840	18840	18840	150
33	20240103	183100	104355020	18840	18840	18840	18840	0
34	20240103	183000	104355020	18840	18840	18840	18840	0
35	20240103	182900	104355020	18840	18840	18840	18840	0
36	20240103	182800	104355020	18840	18840	18840	18840	0
37	20240103	182700	104355020	18840	18840	18840	18840	0
38	20240103	182600	104355020	18840	18840	18840	18840	0
39	20240103	182500	104355020	18840	18840	18840	18840	0
40	20240103	182400	104355020	18840	18840	18840	18840	0
41	20240103	182300	104355020	18840	18840	18840	18840	0
42	20240103	182200	104355020	18840	18840	18840	18840	0
43	20240103	182100	104355020	18840	18840	18840	18840	0
44	20240103	182000	104355020	18840	18840	18840	18840	0
45	20240103	181900	104355020	18840	18840	18840	18840	0
46	20240103	181800	104355020	18840	18840	18840	18840	0
47	20240103	181700	104355020	18840	18840	18840	18840	0
48	20240103	181600	104355020	18840	18840	18840	18840	0
49	20240103	181500	104355020	18840	18840	18840	18840	0
50	20240103	181400	104355020	18840	18840	18840	18840	0
51	20240103	181300	104355020	18840	18840	18840	18840	0
52	20240103	181200	104355020	18840	18840	18840	18840	0
53	20240103	181100	104355020	18840	18840	18840	18840	0
54	20240103	181000	104355020	18840	18840	18840	18840	0
55	20240103	180900	104355020	18840	18840	18840	18840	0
56	20240103	180800	104355020	18840	18840	18840	18840	0
57	20240103	180700	104355020	18840	18840	18840	18840	0
58	20240103	180600	104355020	18840	18840	18840	18840	0
59	20240103	180500	104355020	18840	18840	18840	18840	0
60	20240103	180400	104355020	18840	18840	18840	18840	0
61	20240103	180300	104355020	18840	18840	18840	18840	0
62	20240103	180200	104355020	18840	18840	18840	18840	150
63	20240103	180100	104355020	18840	18840	18840	18840	0
64	20240103	180000	104355020	18840	18840	18840	18840	0
65	20240103	175900	104355020	18840	18840	18840	18840	0
66	20240103	175800	104355020	18840	18840	18840	18840	0
67	20240103	175700	104355020	18840	18840	18840	18840	0
68	20240103	175600	104355020	18840	18840	18840	18840	0
69	20240103	175500	104355020	18840	18840	18840	18840	0
70	20240103	175400	104355020	18840	18840	18840	18840	0
71	20240103	175300	104355020	18840	18840	18840	18840	0
72	20240103	175200	104355020	18840	18840	18840	18840	0
73	20240103	175100	104355020	18840	18840	18840	18840	0
74	20240103	175000	104355020	18840	18840	18840	18840	0
75	20240103	174900	104355020	18840	18840	18840	18840	0
76	20240103	174800	104355020	18840	18840	18840	18840	0
77	20240103	174700	104355020	18840	18840	18840	18840	0
78	20240103	174600	104355020	18840	18840	18840	18840	0
79	20240103	174500	104355020	18840	18840	18840	18840	0
80	20240103	174400	104355020	18840	18840	18840	18840	0
81	20240103	174300	104355020	18840	18840	18840	18840	0
82	20240103	174200	104355020	18840	18840	18840	18840	0
83	20240103	174100	104355020	18840	18840	18840	18840	0
84	20240103	174000	104355020	18840	18840	18840	18840	0
85	20240103	173900	104355020	18840	18840	18840	18840	0
86	20240103	173800	104355020	18840	18840	18840	18840	0
87	20240103	173700	104355020	18840	18840	18840	18840	0
88	20240103	173600	104355020	18840	18840	18840	18840	0
89	20240103	173500	104355020	18840	18840	18840	18840	0
90	20240103	173400	104355020	18840	18840	18840	18840	0
91	20240103	173300	104355020	18840	18840	18840	18840	0
92	20240103	173200	104355020	18840	18840	18840	18840	150
93	20240103	173100	104355020	18840	18840	18840	18840	0
94	20240103	173000	104355020	18840	18840	18840	18840	0
95	20240103	172900	104355020	18840	18840	18840	18840	0
96	20240103	172800	104355020	18840	18840	18840	18840	0
97	20240103	172700	104355020	18840	18840	18840	18840	0
98	20240103	172600	104355020	18840	18840	18840	18840	0
99	20240103	172500	104355020	18840	18840	18840	18840	0
100	20240103	172400	104355020	18840	18840	18840	18840	0
101	20240103	172300	104355020	18840	18840	18840	18840	0
102	20240103	172200	104355020	18840	18840	18840	18840	0
103	20240103	172100	104355020	18840	18840	18840	18840	0
104	20240103	172000	104355020	18840	18840	18840	18840	0
105	20240103	171900	104355020	18840	18840	18840	18840	0
106	20240103	171800	104355020	18840	18840	18840	18840	0
107	20240103	171700	104355020	18840	18840	18840	18840	0
108	20240103	171600	104355020	18840	18840	18840	18840	0
109	20240103	171500	104355020	18840	18840	18840	18840	0
110	20240103	171400	104355020	18840	18840	18840	18840	0
111	20240103	171300	104355020	18840	18840	18840	18840	0
112	20240103	171200	104355020	18840	18840	18840	18840	0
113	20240103	171100	104355020	18840	18840	18840	18840	0
114	20240103	171000	104355020	18840	18840	18840	18840	0
115	20240103	170900	104355020	18840	18840	18840	18840	0
116	20240103	170800	104355020	18840	18840	18840	18840	0
117	20240103	170700	104355020	18840	18840	18840	18840	0
118	20240103	170600	104355020	18840	18840	18840	18840	0
119	20240103	170500	104355020	18840	18840	18840	18840	0
120	20240103	170400	104355020	18840	18840	18840	18840	0
121	20240103	170300	104355020	18840	18840	18840	18840	0
122	20240103	170200	104355020	18840	18840	18840	18840	150
123	20240103	170100	104355020	18840	18840	18840	18840	0
124	20240103	170000	104355020	18840	18840	18840	18840	0
125	20240103	165900	104355020	18840	18840	18840	18840	0
126	20240103	165800	104355020	18840	18840	18840	18840	0
127	20240103	165700	104355020	18840	18840	18840	18840	0
128	20240103	165600	104355020	18840	18840	18840	18840	0
129	20240103	165500	104355020	18840	18840	18840	18840	0
130	20240103	165400	104355020	18840	18840	18840	18840	0
131	20240103	165300	104355020	18840	18840	18840	18840	0
132	20240103	165200	104355020	18840	18840	18840	18840	0
133	20240103	165100	104355020	18840	18840	18840	18840	0
134	20240103	165000	104355020	18840	18840	18840	18840	0
135	20240103	164900	104355020	18840	18840	18840	18840	0
136	20240103	164800	104355020	18840	18840	18840	18840	0
137	20240103	164700	104355020	18840	18840	18840	18840	0
138	20240103	164600	104355020	18840	18840	18840	18840	0
139	20240103	164500	104355020	18840	18840	18840	18840	0
140	20240103	164400	104355020	18840	18840	18840	18840	0
141	20240103	164300	104355020	18840	18840	18840	18840	0
142	20240103	164200	104355020	18840	18840	18840	18840	0
143	20240103	164100	104355020	18840	18840	18840	18840	0
144	20240103	164000	104355020	18840	18840	18840	18840	0
145	20240103	163900	104355020	18840	18840	18840	18840	0
146	20240103	163800	104355020	18840	18840	18840	18840	0
147	20240103	163700	104355020	18840	18840	18840	18840	0
148	20240103	163600	104355020	18840	18840	18840	18840	0
149	20240103	163500	104355020	18840	18840	18840	18840	0
150	20240103	163400	104355020	18840	18840	18840	18840	0
151	20240103	163300	104355020	18840	18840	18840	18840	0
152	20240103	163200	104355020	18840	18840	18840	18840	150
153	20240103	163100	104355020	18840	18840	18840	18840	0
154	20240103	163000	104355020	18840	18840	18840	18840	0
155	20240103	162900	104355020	18840	18840	18840	18840	0
156	20240103	162800	104355020	18840	18840	18840	18840	0
157	20240103	162700	104355020	18840	18840	18840	18840	0
158	20240103	162600	104355020	18840	18840	18840	18840	0
159	20240103	162500	104355020	18840	18840	18840	18840	0
160	20240103	162400	104355020	18840	18840	18840	18840	0
161	20240103	162300	104355020	18840	18840	18840	18840	0
162	20240103	162200	104355020	18840	18840	18840	18840	0
163	20240103	162100	104355020	18840	18840	18840	18840	0
164	20240103	162000	104355020	18840	18840	18840	18840	0
165	20240103	161900	104355020	18840	18840	18840	18840	0
166	20240103	161800	104355020	18840	18840	18840	18840	0
167	20240103	161700	104355020	18840	18840	18840	18840	0
168	20240103	161600	104355020	18840	18840	18840	18840	0
169	20240103	161500	104355020	18840	18840	18840	18840	0
170	20240103	161400	104355020	18840	18840	18840	18840	0
171	20240103	161300	104355020	18840	18840	18840	18840	0
172	20240103	161200	104355020	18840	18840	18840	18840	0
173	20240103	161100	104355020	18840	18840	18840	18840	0
174	20240103	161000	104355020	18840	18840	18840	18840	0
175	20240103	160900	104355020	18840	18840	18840	18840	0
176	20240103	160800	104355020	18840	18840	18840	18840	0
177	20240103	160700	104355020	18840	18840	18840	18840	0
178	20240103	160600	104355020	18840	18840	18840	18840	0
179	20240103	160500	104355020	18840	18840	18840	18840	0
180	20240103	160400	104355020	18840	18840	18840	18840	0
181	20240103	160300	104355020	18840	18840	18840	18840	0
182	20240103	160200	104355020	18840	18840	18840	18840	150
183	20240103	160100	104355020	18840	18840	18840	18840	0
184	20240103	160000	104355020	18840	18840	18840	18840	0
185	20240103	155900	104355020	18840	18840	18840	18840	0
186	20240103	155800	104355020	18840	18840	18840	18840	0
187	20240103	155700	104355020	18840	18840	18840	18840	0
188	20240103	155600	104355020	18840	18840	18840	18840	0
189	20240103	155500	104355020	18840	18840	18840	18840	0
190	20240103	155400	104355020	18840	18840	18840	18840	0
191	20240103	155300	104355020	18840	18840	18840	18840	0
192	20240103	155200	104355020	18840	18840	18840	18840	0
193	20240103	155100	104355020	18840	18840	18840	18840	0
194	20240103	155000	104355020	18840	18840	18840	18840	0
195	20240103	154900	104355020	18840	18840	18840	18840	0
196	20240103	154800	104355020	18840	18840	18840	18840	0
197	20240103	154700	104355020	18840	18840	18840	18840	0
198	20240103	154600	104355020	18840	18840	18840	18840	0
199	20240103	154500	104355020	18840	18840	18840	18840	0
200	20240103	154400	104355020	18840	18840	18840	18840	0
201	20240103	154300	104355020	18840	18840	18840	18840	0
202	20240103	154200	104355020	18840	18840	18840	18840	0
203	20240103	154100	104355020	18840	18840	18840	18840	0
204	20240103	154000	104355020	18840	18840	18840	18840	0
205	20240103	153900	104355020	18840	18840	18840	18840	0
206	20240103	153800	104355020	18840	18840	18840	18840	0
207	20240103	153700	104355020	18840	18840	18840	18840	0
208	20240103	153600	104355020	18840	18840	18840	18840	0
209	20240103	153500	104355020	18840	18840	18840	18840	0
210	20240103	153400	104355020	18840	18840	18840	18840	0
211	20240103	153300	104355020	18840	18840	18840	18840	0
212	20240103	153200	104355020	18840	18840	18840	18840	150
213	20240103	153100	104355020	18840	18840	18840	18840	0
214	20240103	153000	104355020	18840	18840	18840	18840	150
215	20240103	152900	101529020	18840	18840	18840	18840	0
216	20240103	152800	101529020	18840	18840	18840	18840	0
217	20240103	152700	101529020	18840	18840	18840	18840	0
218	20240103	152600	101529020	18840	18840	18840	18840	0
219	20240103	152500	101529020	18840	18840	18840	18840	0
220	20240103	152400	101529020	18840	18840	18840	18840	0
221	20240103	152300	101529020	18840	18840	18840	18840	0
222	20240103	152200	101529020	18840	18840	18840	18840	0
223	20240103	152100	101529020	18840	18840	18840	18840	0
224	20240103	152000	101529020	18840	18840	18840	18840	0
225	20240103	151900	101529020	18840	18820	18840	18820	12
226	20240103	151800	101303080	18820	18820	18820	18820	1
227	20240103	151700	101284260	18810	18810	18810	18810	0
228	20240103	151600	101284260	18810	18810	18810	18810	0
229	20240103	151500	101284260	18810	18810	18810	18810	0
230	20240103	151400	101284260	18810	18810	18810	18810	0
231	20240103	151300	101284260	18810	18810	18810	18810	0
232	20240103	151200	101284260	18810	18810	18810	18810	0
233	20240103	151100	101284260	18810	18810	18810	18810	0
234	20240103	151000	101284260	18810	18810	18810	18810	1
235	20240103	150900	101265450	18810	18850	18850	18810	3
236	20240103	150800	101208940	18850	18850	18850	18850	1
237	20240103	150700	101190090	18850	18850	18850	18850	0
238	20240103	150600	101190090	18850	18850	18850	18850	1
239	20240103	150500	101171240	18880	18880	18880	18880	0
240	20240103	150400	101171240	18880	18880	18880	18880	1
241	20240103	150300	101152360	18900	18900	18900	18900	0
242	20240103	150200	101152360	18900	18900	18900	18900	1
243	20240103	150100	101133460	18900	18900	18900	18900	0
244	20240103	150000	101133460	18900	18900	18900	18900	0
245	20240103	145900	101133460	18900	18900	18900	18900	2
246	20240103	145800	101095660	18900	18900	18900	18900	1
247	20240103	145700	101076760	18810	18810	18810	18810	7
248	20240103	145600	100945090	18840	18840	18840	18840	0
249	20240103	145500	100945090	18840	18840	18840	18840	0
250	20240103	145400	100945090	18840	18840	18840	18840	0
251	20240103	145300	100945090	18840	18840	18840	18840	0
252	20240103	145200	100945090	18840	18840	18840	18840	0
253	20240103	145100	100945090	18840	18840	18840	18840	0
254	20240103	145000	100945090	18840	18840	18840	18840	26
255	20240103	144900	100455250	18800	18800	18800	18800	0
256	20240103	144800	100455250	18800	18800	18800	18800	0
257	20240103	144700	100455250	18800	18800	18800	18800	0
258	20240103	144600	100455250	18800	18800	18800	18800	3
259	20240103	144500	100398850	18840	18840	18840	18840	0
260	20240103	144400	100398850	18840	18840	18840	18840	1
261	20240103	144300	100380010	18840	18840	18840	18840	0
262	20240103	144200	100380010	18840	18840	18840	18840	0
263	20240103	144100	100380010	18840	18840	18840	18840	1
264	20240103	144000	100361170	18790	18790	18790	18790	0
265	20240103	143900	100361170	18790	18790	18790	18790	0
266	20240103	143800	100361170	18790	18790	18790	18790	0
267	20240103	143700	100361170	18790	18790	18790	18790	54
268	20240103	143600	99346510	18840	18840	18840	18840	8
269	20240103	143500	99195790	18840	18790	18840	18790	9
270	20240103	143400	99026630	18790	18790	18790	18790	1
271	20240103	143300	99007840	18790	18790	18790	18790	1
272	20240103	143200	98989050	18700	18700	18700	18700	0
273	20240103	143100	98989050	18700	18700	18700	18700	0
274	20240103	143000	98989050	18700	18700	18700	18700	0
275	20240103	142900	98989050	18700	18700	18700	18700	0
276	20240103	142800	98989050	18700	18690	18700	18690	485
277	20240103	142700	89921130	18690	18690	18690	18690	0
278	20240103	142600	89921130	18690	18690	18690	18690	0
279	20240103	142500	89921130	18690	18690	18690	18690	0
280	20240103	142400	89921130	18690	18690	18690	18690	0
281	20240103	142300	89921130	18690	18690	18690	18690	0
282	20240103	142200	89921130	18690	18690	18690	18690	0
283	20240103	142100	89921130	18690	18690	18690	18690	0
284	20240103	142000	89921130	18690	18690	18690	18690	0
285	20240103	141900	89921130	18690	18690	18690	18690	3
286	20240103	141800	89865060	18660	18660	18660	18660	0
287	20240103	141700	89865060	18660	18660	18660	18660	10
288	20240103	141600	89678460	18660	18660	18660	18660	0
289	20240103	141500	89678460	18660	18660	18660	18660	0
290	20240103	141400	89678460	18660	18660	18660	18660	0
291	20240103	141300	89678460	18660	18660	18660	18660	0
292	20240103	141200	89678460	18660	18660	18660	18660	0
293	20240103	141100	89678460	18660	18660	18660	18660	0
294	20240103	141000	89678460	18660	18660	18660	18660	0
295	20240103	140900	89678460	18660	18660	18660	18660	0
296	20240103	140800	89678460	18660	18660	18660	18660	55
297	20240103	140700	88652160	18690	18690	18690	18690	0
298	20240103	140600	88652160	18690	18690	18690	18690	0
299	20240103	140500	88652160	18690	18690	18690	18690	3
300	20240103	140400	88596090	18670	18670	18670	18670	0
301	20240103	140300	88596090	18670	18670	18670	18670	31
302	20240103	140200	88017320	18680	18680	18680	18680	0
303	20240103	140100	88017320	18680	18680	18680	18680	27
304	20240103	140000	87512960	18690	18690	18690	18690	0
305	20240103	135900	87512960	18690	18690	18690	18690	1
306	20240103	135800	87494270	18690	18690	18690	18690	0
307	20240103	135700	87494270	18690	18690	18690	18690	2
308	20240103	135600	87456890	18690	18690	18690	18690	29
309	20240103	135500	86914880	18690	18690	18690	18690	0
310	20240103	135400	86914880	18690	18690	18690	18690	3
311	20240103	135300	86858810	18670	18670	18670	18670	0
312	20240103	135200	86858810	18670	18670	18670	18670	0
313	20240103	135100	86858810	18670	18670	18670	18670	0
314	20240103	135000	86858810	18670	18670	18670	18670	0
315	20240103	134900	86858810	18670	18670	18670	18670	0
316	20240103	134800	86858810	18670	18670	18670	18670	0
317	20240103	134700	86858810	18670	18670	18670	18670	0
318	20240103	134600	86858810	18670	18670	18670	18670	0
319	20240103	134500	86858810	18670	18670	18670	18670	0
320	20240103	134400	86858810	18670	18670	18670	18670	0
321	20240103	134300	86858810	18670	18670	18670	18670	0
322	20240103	134200	86858810	18670	18670	18670	18670	4
323	20240103	134100	86784130	18670	18670	18670	18670	1
324	20240103	134000	86765460	18660	18660	18660	18660	0
325	20240103	133900	86765460	18660	18660	18660	18660	0
326	20240103	133800	86765460	18660	18660	18660	18660	0
327	20240103	133700	86765460	18660	18660	18660	18660	0
328	20240103	133600	86765460	18660	18660	18660	18660	0
329	20240103	133500	86765460	18660	18660	18660	18660	0
330	20240103	133400	86765460	18660	18660	18660	18660	0
331	20240103	133300	86765460	18660	18660	18660	18660	0
332	20240103	133200	86765460	18660	18660	18660	18660	0
333	20240103	133100	86765460	18660	18660	18660	18660	0
334	20240103	133000	86765460	18660	18660	18660	18660	0
335	20240103	132900	86765460	18660	18660	18660	18660	0
336	20240103	132800	86765460	18660	18660	18660	18660	0
337	20240103	132700	86765460	18660	18660	18660	18660	0
338	20240103	132600	86765460	18660	18660	18660	18660	0
339	20240103	132500	86765460	18660	18660	18660	18660	0
340	20240103	132400	86765460	18660	18660	18660	18660	0
341	20240103	132300	86765460	18660	18660	18660	18660	0
342	20240103	132200	86765460	18660	18660	18660	18660	0
343	20240103	132100	86765460	18660	18660	18660	18660	0
344	20240103	132000	86765460	18660	18660	18660	18660	0
345	20240103	131900	86765460	18660	18660	18660	18660	0
346	20240103	131800	86765460	18660	18660	18660	18660	0
347	20240103	131700	86765460	18660	18660	18660	18660	0
348	20240103	131600	86765460	18660	18660	18660	18660	0
349	20240103	131500	86765460	18660	18660	18660	18660	0
350	20240103	131400	86765460	18660	18660	18660	18660	9
351	20240103	131300	86597520	18690	18690	18690	18690	0
352	20240103	131200	86597520	18690	18690	18690	18690	0
353	20240103	131100	86597520	18690	18690	18690	18690	0
354	20240103	131000	86597520	18690	18690	18690	18690	2
355	20240103	130900	86560140	18690	18690	18690	18690	0
356	20240103	130800	86560140	18690	18690	18690	18690	0
357	20240103	130700	86560140	18690	18690	18690	18690	1
358	20240103	130600	86541450	18660	18660	18660	18660	0
359	20240103	130500	86541450	18660	18660	18660	18660	0
360	20240103	130400	86541450	18660	18660	18660	18660	1
361	20240103	130300	86522790	18670	18670	18670	18670	0
362	20240103	130200	86522790	18670	18670	18670	18670	0
363	20240103	130100	86522790	18670	18670	18670	18670	0
364	20240103	130000	86522790	18670	18670	18670	18670	0
365	20240103	125900	86522790	18670	18670	18670	18670	0
366	20240103	125800	86522790	18670	18670	18670	18670	0
367	20240103	125700	86522790	18670	18670	18670	18670	0
368	20240103	125600	86522790	18670	18660	18670	18660	81
369	20240103	125500	85010820	18650	18650	18650	18650	0
370	20240103	125400	85010820	18650	18650	18650	18650	0
371	20240103	125300	85010820	18650	18650	18650	18650	2
372	20240103	125200	84973520	18660	18660	18660	18660	1
373	20240103	125100	84954860	18660	18660	18660	18660	0
374	20240103	125000	84954860	18660	18660	18660	18660	0
375	20240103	124900	84954860	18660	18660	18660	18660	1
376	20240103	124800	84936200	18660	18660	18660	18660	0
377	20240103	124700	84936200	18660	18660	18660	18660	1
378	20240103	124600	84917540	18660	18660	18660	18660	0
379	20240103	124500	84917540	18660	18660	18660	18660	2
380	20240103	124400	84880220	18660	18660	18660	18660	0
381	20240103	124300	84880220	18660	18660	18660	18660	0
382	20240103	124200	84880220	18660	18660	18660	18660	0
383	20240103	124100	84880220	18660	18660	18660	18660	1
384	20240103	124000	84861560	18660	18660	18660	18660	1
385	20240103	123900	84842900	18670	18670	18670	18670	1
386	20240103	123800	84824230	18670	18670	18670	18670	3
387	20240103	123700	84768220	18660	18660	18660	18660	77
388	20240103	123600	83331400	18660	18660	18660	18660	0
389	20240103	123500	83331400	18660	18660	18660	18660	0
390	20240103	123400	83331400	18660	18660	18660	18660	0
391	20240103	123300	83331400	18660	18660	18660	18660	5
392	20240103	123200	83238100	18670	18670	18670	18670	26
393	20240103	123100	82752680	18670	18670	18670	18670	0
394	20240103	123000	82752680	18670	18670	18670	18670	0
395	20240103	122900	82752680	18670	18670	18670	18670	0
396	20240103	122800	82752680	18670	18670	18670	18670	0
397	20240103	122700	82752680	18670	18670	18670	18670	1
398	20240103	122600	82734010	18660	18660	18660	18660	3
399	20240103	122500	82678030	18660	18660	18660	18660	0
400	20240103	122400	82678030	18660	18660	18660	18660	0
401	20240103	122300	82678030	18660	18660	18660	18660	0
402	20240103	122200	82678030	18660	18660	18660	18660	0
403	20240103	122100	82678030	18660	18660	18660	18660	7
404	20240103	122000	82547410	18660	18660	18660	18660	0
405	20240103	121900	82547410	18660	18660	18660	18660	5
406	20240103	121800	82454110	18670	18670	18670	18670	0
407	20240103	121700	82454110	18670	18670	18670	18670	0
408	20240103	121600	82454110	18670	18670	18670	18670	0
409	20240103	121500	82454110	18670	18670	18670	18670	0
410	20240103	121400	82454110	18670	18670	18670	18670	4
411	20240103	121300	82379430	18670	18670	18670	18670	2
412	20240103	121200	82342090	18660	18660	18660	18660	0
413	20240103	121100	82342090	18660	18660	18660	18660	2
414	20240103	121000	82304770	18660	18660	18660	18660	0
415	20240103	120900	82304770	18660	18660	18660	18660	0
416	20240103	120800	82304770	18660	18660	18660	18660	40
417	20240103	120700	81558370	18670	18670	18670	18670	10
418	20240103	120600	81371670	18660	18660	18660	18660	0
419	20240103	120500	81371670	18660	18660	18660	18660	0
420	20240103	120400	81371670	18660	18660	18660	18660	0
421	20240103	120300	81371670	18660	18660	18660	18660	0
422	20240103	120200	81371670	18660	18660	18660	18660	0
423	20240103	120100	81371670	18660	18660	18660	18660	0
424	20240103	120000	81371670	18660	18660	18660	18660	0
425	20240103	115900	81371670	18660	18660	18660	18660	0
426	20240103	115800	81371670	18660	18660	18660	18660	0
427	20240103	115700	81371670	18660	18660	18660	18660	0
428	20240103	115600	81371670	18660	18660	18660	18660	9
429	20240103	115500	81203730	18670	18670	18670	18670	0
430	20240103	115400	81203730	18670	18670	18670	18670	0
431	20240103	115300	81203730	18670	18670	18670	18670	0
432	20240103	115200	81203730	18670	18670	18670	18670	0
433	20240103	115100	81203730	18670	18670	18670	18670	0
434	20240103	115000	81203730	18670	18670	18670	18670	0
435	20240103	114900	81203730	18670	18660	18670	18660	7
436	20240103	114800	81073060	18660	18660	18660	18660	0
437	20240103	114700	81073060	18660	18660	18660	18660	3
438	20240103	114600	81017080	18660	18660	18660	18660	1
439	20240103	114500	80998420	18660	18660	18660	18660	0
440	20240103	114400	80998420	18660	18660	18660	18660	0
441	20240103	114300	80998420	18660	18660	18660	18660	0
442	20240103	114200	80998420	18660	18660	18660	18660	5
443	20240103	114100	80905120	18660	18660	18660	18660	0
444	20240103	114000	80905120	18660	18660	18660	18660	0
445	20240103	113900	80905120	18660	18660	18660	18660	1
446	20240103	113800	80886460	18660	18660	18660	18660	0
447	20240103	113700	80886460	18660	18660	18660	18660	1
448	20240103	113600	80867800	18660	18660	18660	18660	0
449	20240103	113500	80867800	18660	18660	18660	18660	1
450	20240103	113400	80849140	18670	18650	18670	18650	5
451	20240103	113300	80755870	18660	18660	18660	18660	0
452	20240103	113200	80755870	18660	18670	18670	18660	13
453	20240103	113100	80513270	18670	18670	18670	18670	0
454	20240103	113000	80513270	18670	18670	18670	18670	10
455	20240103	112900	80326570	18670	18670	18670	18670	0
456	20240103	112800	80326570	18670	18670	18670	18670	0
457	20240103	112700	80326570	18670	18670	18670	18670	0
458	20240103	112600	80326570	18670	18660	18670	18660	5
459	20240103	112500	80233250	18670	18670	18670	18670	0
460	20240103	112400	80233250	18670	18670	18670	18670	10
461	20240103	112300	80046550	18670	18680	18680	18670	20
462	20240103	112200	79673090	18690	18690	18690	18690	0
463	20240103	112100	79673090	18690	18690	18690	18690	0
464	20240103	112000	79673090	18690	18690	18690	18690	0
465	20240103	111900	79673090	18690	18690	18690	18690	0
466	20240103	111800	79673090	18690	18690	18690	18690	0
467	20240103	111700	79673090	18690	18690	18690	18690	0
468	20240103	111600	79673090	18690	18690	18690	18690	0
469	20240103	111500	79673090	18690	18690	18690	18690	55
470	20240103	111400	78645140	18690	18690	18690	18690	3
471	20240103	111300	78589070	18690	18680	18690	18680	2
472	20240103	111200	78551700	18680	18680	18680	18680	1
473	20240103	111100	78533020	18680	18680	18680	18680	0
474	20240103	111000	78533020	18680	18680	18680	18680	5
475	20240103	110900	78439620	18680	18690	18690	18680	22
476	20240103	110800	78028650	18650	18650	18650	18650	0
477	20240103	110700	78028650	18650	18650	18650	18650	0
478	20240103	110600	78028650	18650	18650	18650	18650	0
479	20240103	110500	78028650	18650	18650	18650	18650	0
480	20240103	110400	78028650	18650	18650	18650	18650	0
481	20240103	110300	78028650	18650	18650	18650	18650	0
482	20240103	110200	78028650	18650	18650	18650	18650	0
483	20240103	110100	78028650	18650	18680	18680	18650	406
484	20240103	110000	70455270	18690	18680	18690	18680	35
485	20240103	105900	69801250	18680	18680	18680	18680	0
486	20240103	105800	69801250	18680	18680	18680	18680	0
487	20240103	105700	69801250	18680	18680	18680	18680	4
488	20240103	105600	69726530	18680	18690	18690	18680	202
489	20240103	105500	65953160	18690	18680	18690	18680	14
490	20240103	105400	65691600	18680	18680	18680	18680	15
491	20240103	105300	65411400	18690	18690	18690	18690	0
492	20240103	105200	65411400	18690	18690	18690	18690	93
493	20240103	105100	63673230	18700	18700	18700	18700	0
494	20240103	105000	63673230	18700	18700	18700	18700	2
495	20240103	104900	63635830	18690	18690	18690	18690	0
496	20240103	104800	63635830	18690	18690	18690	18690	0
497	20240103	104700	63635830	18690	18690	18690	18690	23
498	20240103	104600	63205960	18690	18700	18700	18690	285
499	20240103	104500	57879280	18700	18700	18700	18700	0
500	20240103	104400	57879280	18700	18700	18700	18700	18
501	20240103	104300	57542680	18790	18790	18790	18790	1
502	20240103	104200	57523890	18680	18680	18680	18680	0
503	20240103	104100	57523890	18680	18680	18680	18680	5
504	20240103	104000	57430490	18700	18700	18700	18700	0
505	20240103	103900	57430490	18700	18700	18700	18700	335
506	20240103	103800	51165990	18700	18700	18700	18700	0
507	20240103	103700	51165990	18700	18700	18700	18700	0
508	20240103	103600	51165990	18700	18700	18700	18700	14
509	20240103	103500	50904190	18670	18670	18670	18670	0
510	20240103	103400	50904190	18670	18670	18670	18670	0
511	20240103	103300	50904190	18670	18700	18700	18670	18
512	20240103	103200	50568040	18700	18700	18700	18700	1
513	20240103	103100	50549340	18700	18700	18700	18700	19
514	20240103	103000	50194040	18700	18660	18700	18660	59
515	20240103	102900	49092940	18650	18650	18650	18650	0
516	20240103	102800	49092940	18650	18660	18660	18650	130
517	20240103	102700	46668220	18690	18690	18690	18690	1
518	20240103	102600	46649530	18700	18700	18700	18700	2
519	20240103	102500	46612130	18700	18700	18700	18700	1
520	20240103	102400	46593430	18700	18700	18700	18700	0
521	20240103	102300	46593430	18700	18700	18700	18700	0
522	20240103	102200	46593430	18700	18690	18700	18690	132
523	20240103	102100	44126230	18690	18690	18690	18690	30
524	20240103	102000	43565530	18690	18690	18690	18690	3
525	20240103	101900	43509460	18690	18690	18690	18690	26
526	20240103	101800	43023520	18700	18850	18850	18700	124
527	20240103	101700	40703850	18870	18870	18870	18870	1
528	20240103	101600	40684980	18870	18870	18870	18870	0
529	20240103	101500	40684980	18870	18870	18870	18870	0
530	20240103	101400	40684980	18870	18870	18870	18870	2
531	20240103	101300	40647240	18870	18870	18870	18870	0
532	20240103	101200	40647240	18870	18870	18870	18870	0
533	20240103	101100	40647240	18870	18870	18870	18870	1
534	20240103	101000	40628370	18870	18870	18870	18870	0
535	20240103	100900	40628370	18870	18870	18870	18870	0
536	20240103	100800	40628370	18870	18870	18870	18870	0
537	20240103	100700	40628370	18870	18870	18870	18870	0
538	20240103	100600	40628370	18870	18870	18870	18870	1
539	20240103	100500	40609500	18880	18690	18880	18680	142
540	20240103	100400	37953990	18650	18650	18650	18650	0
541	20240103	100300	37953990	18650	18800	18800	18650	371
542	20240103	100200	31009460	18800	18800	18800	18800	0
543	20240103	100100	31009460	18800	18800	18800	18800	1
544	20240103	100000	30990660	18800	18800	18800	18800	0
545	20240103	095900	30990660	18800	18800	18800	18800	0
546	20240103	095800	30990660	18800	18800	18800	18800	0
547	20240103	095700	30990660	18800	18800	18800	18800	0
548	20240103	095600	30990660	18800	18820	18830	18800	102
549	20240103	095500	29071880	18850	18850	18850	18850	0
550	20240103	095400	29071880	18850	18850	18850	18850	1
551	20240103	095300	29053030	18850	18850	18850	18850	0
552	20240103	095200	29053030	18850	18850	18850	18850	0
553	20240103	095100	29053030	18850	18850	18850	18850	25
554	20240103	095000	28581780	18870	18870	18870	18870	0
555	20240103	094900	28581780	18870	18870	18870	18870	0
556	20240103	094800	28581780	18870	18860	18870	18860	3
557	20240103	094700	28525190	18870	18870	18870	18870	5
558	20240103	094600	28430840	18880	18880	18880	18880	0
559	20240103	094500	28430840	18880	18880	18880	18880	2
560	20240103	094400	28393080	18880	18880	18880	18880	0
561	20240103	094300	28393080	18880	18890	18890	18880	11
562	20240103	094200	28185340	18900	18900	18900	18900	0
563	20240103	094100	28185340	18900	18900	18900	18900	5
564	20240103	094000	28090840	18900	18850	18900	18850	7
565	20240103	093900	27958640	18870	18870	18870	18870	2
566	20240103	093800	27920900	18810	18810	18810	18810	0
567	20240103	093700	27920900	18810	18810	18810	18810	2
568	20240103	093600	27883280	18870	18870	18870	18870	0
569	20240103	093500	27883280	18870	18870	18870	18870	0
570	20240103	093400	27883280	18870	18870	18870	18870	0
571	20240103	093300	27883280	18870	18870	18870	18870	6
572	20240103	093200	27770060	18890	18890	18890	18890	0
573	20240103	093100	27770060	18890	18890	18890	18890	0
574	20240103	093000	27770060	18890	18890	18890	18890	1
575	20240103	092900	27751170	18900	18900	18900	18900	1
576	20240103	092800	27732270	18900	18900	18900	18900	0
577	20240103	092700	27732270	18900	18900	18900	18900	51
578	20240103	092600	26768370	18790	18790	18790	18790	2
579	20240103	092500	26730790	18800	18800	18800	18800	0
580	20240103	092400	26730790	18800	18800	18800	18800	0
581	20240103	092300	26730790	18800	18800	18800	18800	0
582	20240103	092200	26730790	18800	18800	18800	18800	151
583	20240103	092100	23891990	18770	18730	18770	18700	59
584	20240103	092000	22786110	18770	18770	18770	18770	2
585	20240103	091900	22748570	18750	18750	18750	18750	17
586	20240103	091800	22429820	18750	18780	18780	18750	50
587	20240103	091700	21491800	18790	18790	18790	18790	32
588	20240103	091600	20890520	18790	18790	18790	18600	108
589	20240103	091500	18873440	18790	18790	18790	18790	2
590	20240103	091400	18835860	18700	18790	18790	18700	51
591	20240103	091300	17881580	18790	18790	18790	18790	1
592	20240103	091200	17862790	18800	18790	18800	18790	8
593	20240103	091100	17712450	18800	18810	18810	18700	82
594	20240103	091000	16171960	18820	18860	18890	18820	24
595	20240103	090900	15719810	18940	18940	18940	18940	1
596	20240103	090800	15700870	18950	18950	18950	18950	6
597	20240103	090700	15587170	18850	18990	18990	18850	329
598	20240103	090600	9383640	19000	19050	19050	19000	6
599	20240103	090500	9269510	19050	19070	19070	18900	101
600	20240103	090400	7358620	18910	18910	18910	18910	50
601	20240103	090300	6413120	19000	19000	19000	19000	0
602	20240103	090200	6413120	19000	19080	19080	18980	294
603	20240103	090100	820660	19080	19080	19080	19080	21
604	20240103	090000	419980	19090	19090	19090	19090	22