KissMeData/099750/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	200800	178111490	18830	18830	18830	18830	194
3	20240105	200700	178111490	18830	18830	18830	18830	0
4	20240105	200600	178111490	18830	18830	18830	18830	0
5	20240105	200500	178111490	18830	18830	18830	18830	0
6	20240105	200400	178111490	18830	18830	18830	18830	0
7	20240105	200300	178111490	18830	18830	18830	18830	0
8	20240105	200200	178111490	18830	18830	18830	18830	0
9	20240105	200100	178111490	18830	18830	18830	18830	0
10	20240105	200000	178111490	18830	18830	18830	18830	0
11	20240105	195900	178111490	18830	18830	18830	18830	0
12	20240105	195800	178111490	18830	18830	18830	18830	0
13	20240105	195700	178111490	18830	18830	18830	18830	0
14	20240105	195600	178111490	18830	18830	18830	18830	0
15	20240105	195500	178111490	18830	18830	18830	18830	0
16	20240105	195400	178111490	18830	18830	18830	18830	0
17	20240105	195300	178111490	18830	18830	18830	18830	0
18	20240105	195200	178111490	18830	18830	18830	18830	0
19	20240105	195100	178111490	18830	18830	18830	18830	0
20	20240105	195000	178111490	18830	18830	18830	18830	0
21	20240105	194900	178111490	18830	18830	18830	18830	0
22	20240105	194800	178111490	18830	18830	18830	18830	0
23	20240105	194700	178111490	18830	18830	18830	18830	0
24	20240105	194600	178111490	18830	18830	18830	18830	0
25	20240105	194500	178111490	18830	18830	18830	18830	0
26	20240105	194400	178111490	18830	18830	18830	18830	0
27	20240105	194300	178111490	18830	18830	18830	18830	0
28	20240105	194200	178111490	18830	18830	18830	18830	0
29	20240105	194100	178111490	18830	18830	18830	18830	0
30	20240105	194000	178111490	18830	18830	18830	18830	0
31	20240105	193900	178111490	18830	18830	18830	18830	0
32	20240105	193800	178111490	18830	18830	18830	18830	194
33	20240105	193700	178111490	18830	18830	18830	18830	0
34	20240105	193600	178111490	18830	18830	18830	18830	0
35	20240105	193500	178111490	18830	18830	18830	18830	0
36	20240105	193400	178111490	18830	18830	18830	18830	0
37	20240105	193300	178111490	18830	18830	18830	18830	0
38	20240105	193200	178111490	18830	18830	18830	18830	0
39	20240105	193100	178111490	18830	18830	18830	18830	0
40	20240105	193000	178111490	18830	18830	18830	18830	0
41	20240105	192900	178111490	18830	18830	18830	18830	0
42	20240105	192800	178111490	18830	18830	18830	18830	0
43	20240105	192700	178111490	18830	18830	18830	18830	0
44	20240105	192600	178111490	18830	18830	18830	18830	0
45	20240105	192500	178111490	18830	18830	18830	18830	0
46	20240105	192400	178111490	18830	18830	18830	18830	0
47	20240105	192300	178111490	18830	18830	18830	18830	0
48	20240105	192200	178111490	18830	18830	18830	18830	0
49	20240105	192100	178111490	18830	18830	18830	18830	0
50	20240105	192000	178111490	18830	18830	18830	18830	0
51	20240105	191900	178111490	18830	18830	18830	18830	0
52	20240105	191800	178111490	18830	18830	18830	18830	0
53	20240105	191700	178111490	18830	18830	18830	18830	0
54	20240105	191600	178111490	18830	18830	18830	18830	0
55	20240105	191500	178111490	18830	18830	18830	18830	0
56	20240105	191400	178111490	18830	18830	18830	18830	0
57	20240105	191300	178111490	18830	18830	18830	18830	0
58	20240105	191200	178111490	18830	18830	18830	18830	0
59	20240105	191100	178111490	18830	18830	18830	18830	0
60	20240105	191000	178111490	18830	18830	18830	18830	0
61	20240105	190900	178111490	18830	18830	18830	18830	0
62	20240105	190800	178111490	18830	18830	18830	18830	194
63	20240105	190700	178111490	18830	18830	18830	18830	0
64	20240105	190600	178111490	18830	18830	18830	18830	0
65	20240105	190500	178111490	18830	18830	18830	18830	0
66	20240105	190400	178111490	18830	18830	18830	18830	0
67	20240105	190300	178111490	18830	18830	18830	18830	0
68	20240105	190200	178111490	18830	18830	18830	18830	0
69	20240105	190100	178111490	18830	18830	18830	18830	0
70	20240105	190000	178111490	18830	18830	18830	18830	0
71	20240105	185900	178111490	18830	18830	18830	18830	0
72	20240105	185800	178111490	18830	18830	18830	18830	0
73	20240105	185700	178111490	18830	18830	18830	18830	0
74	20240105	185600	178111490	18830	18830	18830	18830	0
75	20240105	185500	178111490	18830	18830	18830	18830	0
76	20240105	185400	178111490	18830	18830	18830	18830	0
77	20240105	185300	178111490	18830	18830	18830	18830	0
78	20240105	185200	178111490	18830	18830	18830	18830	0
79	20240105	185100	178111490	18830	18830	18830	18830	0
80	20240105	185000	178111490	18830	18830	18830	18830	0
81	20240105	184900	178111490	18830	18830	18830	18830	0
82	20240105	184800	178111490	18830	18830	18830	18830	0
83	20240105	184700	178111490	18830	18830	18830	18830	0
84	20240105	184600	178111490	18830	18830	18830	18830	0
85	20240105	184500	178111490	18830	18830	18830	18830	0
86	20240105	184400	178111490	18830	18830	18830	18830	0
87	20240105	184300	178111490	18830	18830	18830	18830	0
88	20240105	184200	178111490	18830	18830	18830	18830	0
89	20240105	184100	178111490	18830	18830	18830	18830	0
90	20240105	184000	178111490	18830	18830	18830	18830	0
91	20240105	183900	178111490	18830	18830	18830	18830	0
92	20240105	183800	178111490	18830	18830	18830	18830	194
93	20240105	183700	178111490	18830	18830	18830	18830	0
94	20240105	183600	178111490	18830	18830	18830	18830	0
95	20240105	183500	178111490	18830	18830	18830	18830	0
96	20240105	183400	178111490	18830	18830	18830	18830	0
97	20240105	183300	178111490	18830	18830	18830	18830	0
98	20240105	183200	178111490	18830	18830	18830	18830	0
99	20240105	183100	178111490	18830	18830	18830	18830	0
100	20240105	183000	178111490	18830	18830	18830	18830	0
101	20240105	182900	178111490	18830	18830	18830	18830	0
102	20240105	182800	178111490	18830	18830	18830	18830	0
103	20240105	182700	178111490	18830	18830	18830	18830	0
104	20240105	182600	178111490	18830	18830	18830	18830	0
105	20240105	182500	178111490	18830	18830	18830	18830	0
106	20240105	182400	178111490	18830	18830	18830	18830	0
107	20240105	182300	178111490	18830	18830	18830	18830	0
108	20240105	182200	178111490	18830	18830	18830	18830	0
109	20240105	182100	178111490	18830	18830	18830	18830	0
110	20240105	182000	178111490	18830	18830	18830	18830	0
111	20240105	181900	178111490	18830	18830	18830	18830	0
112	20240105	181800	178111490	18830	18830	18830	18830	0
113	20240105	181700	178111490	18830	18830	18830	18830	0
114	20240105	181600	178111490	18830	18830	18830	18830	0
115	20240105	181500	178111490	18830	18830	18830	18830	0
116	20240105	181400	178111490	18830	18830	18830	18830	0
117	20240105	181300	178111490	18830	18830	18830	18830	0
118	20240105	181200	178111490	18830	18830	18830	18830	0
119	20240105	181100	178111490	18830	18830	18830	18830	0
120	20240105	181000	178111490	18830	18830	18830	18830	0
121	20240105	180900	178111490	18830	18830	18830	18830	0
122	20240105	180800	178111490	18830	18830	18830	18830	194
123	20240105	180700	178111490	18830	18830	18830	18830	0
124	20240105	180600	178111490	18830	18830	18830	18830	0
125	20240105	180500	178111490	18830	18830	18830	18830	0
126	20240105	180400	178111490	18830	18830	18830	18830	0
127	20240105	180300	178111490	18830	18830	18830	18830	0
128	20240105	180200	178111490	18830	18830	18830	18830	0
129	20240105	180100	178111490	18830	18830	18830	18830	0
130	20240105	180000	178111490	18830	18830	18830	18830	0
131	20240105	175900	178111490	18830	18830	18830	18830	0
132	20240105	175800	178111490	18830	18830	18830	18830	0
133	20240105	175700	178111490	18830	18830	18830	18830	0
134	20240105	175600	178111490	18830	18830	18830	18830	0
135	20240105	175500	178111490	18830	18830	18830	18830	0
136	20240105	175400	178111490	18830	18830	18830	18830	0
137	20240105	175300	178111490	18830	18830	18830	18830	0
138	20240105	175200	178111490	18830	18830	18830	18830	0
139	20240105	175100	178111490	18830	18830	18830	18830	0
140	20240105	175000	178111490	18830	18830	18830	18830	0
141	20240105	174900	178111490	18830	18830	18830	18830	0
142	20240105	174800	178111490	18830	18830	18830	18830	0
143	20240105	174700	178111490	18830	18830	18830	18830	0
144	20240105	174600	178111490	18830	18830	18830	18830	0
145	20240105	174500	178111490	18830	18830	18830	18830	0
146	20240105	174400	178111490	18830	18830	18830	18830	0
147	20240105	174300	178111490	18830	18830	18830	18830	0
148	20240105	174200	178111490	18830	18830	18830	18830	0
149	20240105	174100	178111490	18830	18830	18830	18830	0
150	20240105	174000	178111490	18830	18830	18830	18830	0
151	20240105	173900	178111490	18830	18830	18830	18830	0
152	20240105	173800	178111490	18830	18830	18830	18830	194
153	20240105	173700	178111490	18830	18830	18830	18830	0
154	20240105	173600	178111490	18830	18830	18830	18830	0
155	20240105	173500	178111490	18830	18830	18830	18830	0
156	20240105	173400	178111490	18830	18830	18830	18830	0
157	20240105	173300	178111490	18830	18830	18830	18830	0
158	20240105	173200	178111490	18830	18830	18830	18830	0
159	20240105	173100	178111490	18830	18830	18830	18830	0
160	20240105	173000	178111490	18830	18830	18830	18830	0
161	20240105	172900	178111490	18830	18830	18830	18830	0
162	20240105	172800	178111490	18830	18830	18830	18830	0
163	20240105	172700	178111490	18830	18830	18830	18830	0
164	20240105	172600	178111490	18830	18830	18830	18830	0
165	20240105	172500	178111490	18830	18830	18830	18830	0
166	20240105	172400	178111490	18830	18830	18830	18830	0
167	20240105	172300	178111490	18830	18830	18830	18830	0
168	20240105	172200	178111490	18830	18830	18830	18830	0
169	20240105	172100	178111490	18830	18830	18830	18830	0
170	20240105	172000	178111490	18830	18830	18830	18830	0
171	20240105	171900	178111490	18830	18830	18830	18830	0
172	20240105	171800	178111490	18830	18830	18830	18830	0
173	20240105	171700	178111490	18830	18830	18830	18830	0
174	20240105	171600	178111490	18830	18830	18830	18830	0
175	20240105	171500	178111490	18830	18830	18830	18830	0
176	20240105	171400	178111490	18830	18830	18830	18830	0
177	20240105	171300	178111490	18830	18830	18830	18830	0
178	20240105	171200	178111490	18830	18830	18830	18830	0
179	20240105	171100	178111490	18830	18830	18830	18830	0
180	20240105	171000	178111490	18830	18830	18830	18830	0
181	20240105	170900	178111490	18830	18830	18830	18830	0
182	20240105	170800	178111490	18830	18830	18830	18830	194
183	20240105	170700	178111490	18830	18830	18830	18830	0
184	20240105	170600	178111490	18830	18830	18830	18830	0
185	20240105	170500	178111490	18830	18830	18830	18830	0
186	20240105	170400	178111490	18830	18830	18830	18830	0
187	20240105	170300	178111490	18830	18830	18830	18830	0
188	20240105	170200	178111490	18830	18830	18830	18830	0
189	20240105	170100	178111490	18830	18830	18830	18830	0
190	20240105	170000	178111490	18830	18830	18830	18830	0
191	20240105	165900	178111490	18830	18830	18830	18830	0
192	20240105	165800	178111490	18830	18830	18830	18830	0
193	20240105	165700	178111490	18830	18830	18830	18830	0
194	20240105	165600	178111490	18830	18830	18830	18830	0
195	20240105	165500	178111490	18830	18830	18830	18830	0
196	20240105	165400	178111490	18830	18830	18830	18830	0
197	20240105	165300	178111490	18830	18830	18830	18830	0
198	20240105	165200	178111490	18830	18830	18830	18830	0
199	20240105	165100	178111490	18830	18830	18830	18830	0
200	20240105	165000	178111490	18830	18830	18830	18830	0
201	20240105	164900	178111490	18830	18830	18830	18830	0
202	20240105	164800	178111490	18830	18830	18830	18830	0
203	20240105	164700	178111490	18830	18830	18830	18830	0
204	20240105	164600	178111490	18830	18830	18830	18830	0
205	20240105	164500	178111490	18830	18830	18830	18830	0
206	20240105	164400	178111490	18830	18830	18830	18830	0
207	20240105	164300	178111490	18830	18830	18830	18830	0
208	20240105	164200	178111490	18830	18830	18830	18830	0
209	20240105	164100	178111490	18830	18830	18830	18830	0
210	20240105	164000	178111490	18830	18830	18830	18830	0
211	20240105	163900	178111490	18830	18830	18830	18830	0
212	20240105	163800	178111490	18830	18830	18830	18830	194
213	20240105	163700	178111490	18830	18830	18830	18830	0
214	20240105	163600	178111490	18830	18830	18830	18830	0
215	20240105	163500	178111490	18830	18830	18830	18830	0
216	20240105	163400	178111490	18830	18830	18830	18830	0
217	20240105	163300	178111490	18830	18830	18830	18830	0
218	20240105	163200	178111490	18830	18830	18830	18830	0
219	20240105	163100	178111490	18830	18830	18830	18830	0
220	20240105	163000	178111490	18830	18830	18830	18830	0
221	20240105	162900	178111490	18830	18830	18830	18830	0
222	20240105	162800	178111490	18830	18830	18830	18830	0
223	20240105	162700	178111490	18830	18830	18830	18830	0
224	20240105	162600	178111490	18830	18830	18830	18830	0
225	20240105	162500	178111490	18830	18830	18830	18830	0
226	20240105	162400	178111490	18830	18830	18830	18830	0
227	20240105	162300	178111490	18830	18830	18830	18830	0
228	20240105	162200	178111490	18830	18830	18830	18830	0
229	20240105	162100	178111490	18830	18830	18830	18830	0
230	20240105	162000	178111490	18830	18830	18830	18830	0
231	20240105	161900	178111490	18830	18830	18830	18830	0
232	20240105	161800	178111490	18830	18830	18830	18830	0
233	20240105	161700	178111490	18830	18830	18830	18830	0
234	20240105	161600	178111490	18830	18830	18830	18830	0
235	20240105	161500	178111490	18830	18830	18830	18830	0
236	20240105	161400	178111490	18830	18830	18830	18830	0
237	20240105	161300	178111490	18830	18830	18830	18830	0
238	20240105	161200	178111490	18830	18830	18830	18830	0
239	20240105	161100	178111490	18830	18830	18830	18830	0
240	20240105	161000	178111490	18830	18830	18830	18830	0
241	20240105	160900	178111490	18830	18830	18830	18830	0
242	20240105	160800	178111490	18830	18830	18830	18830	194
243	20240105	160700	178111490	18830	18830	18830	18830	0
244	20240105	160600	178111490	18830	18830	18830	18830	0
245	20240105	160500	178111490	18830	18830	18830	18830	0
246	20240105	160400	178111490	18830	18830	18830	18830	0
247	20240105	160300	178111490	18830	18830	18830	18830	0
248	20240105	160200	178111490	18830	18830	18830	18830	0
249	20240105	160100	178111490	18830	18830	18830	18830	0
250	20240105	160000	178111490	18830	18830	18830	18830	0
251	20240105	155900	178111490	18830	18830	18830	18830	0
252	20240105	155800	178111490	18830	18830	18830	18830	0
253	20240105	155700	178111490	18830	18830	18830	18830	0
254	20240105	155600	178111490	18830	18830	18830	18830	0
255	20240105	155500	178111490	18830	18830	18830	18830	0
256	20240105	155400	178111490	18830	18830	18830	18830	0
257	20240105	155300	178111490	18830	18830	18830	18830	0
258	20240105	155200	178111490	18830	18830	18830	18830	0
259	20240105	155100	178111490	18830	18830	18830	18830	0
260	20240105	155000	178111490	18830	18830	18830	18830	0
261	20240105	154900	178111490	18830	18830	18830	18830	0
262	20240105	154800	178111490	18830	18830	18830	18830	0
263	20240105	154700	178111490	18830	18830	18830	18830	0
264	20240105	154600	178111490	18830	18830	18830	18830	0
265	20240105	154500	178111490	18830	18830	18830	18830	0
266	20240105	154400	178111490	18830	18830	18830	18830	0
267	20240105	154300	178111490	18830	18830	18830	18830	0
268	20240105	154200	178111490	18830	18830	18830	18830	0
269	20240105	154100	178111490	18830	18830	18830	18830	0
270	20240105	154000	178111490	18830	18830	18830	18830	0
271	20240105	153900	178111490	18830	18830	18830	18830	0
272	20240105	153800	178111490	18830	18830	18830	18830	194
273	20240105	153700	178111490	18830	18830	18830	18830	0
274	20240105	153600	178111490	18830	18830	18830	18830	0
275	20240105	153500	178111490	18830	18830	18830	18830	0
276	20240105	153400	178111490	18830	18830	18830	18830	0
277	20240105	153300	178111490	18830	18830	18830	18830	0
278	20240105	153200	178111490	18830	18830	18830	18830	0
279	20240105	153100	178111490	18830	18830	18830	18830	0
280	20240105	153000	178111490	18830	18830	18830	18830	194
281	20240105	152900	174458470	18840	18840	18840	18840	0
282	20240105	152800	174458470	18840	18840	18840	18840	0
283	20240105	152700	174458470	18840	18840	18840	18840	0
284	20240105	152600	174458470	18840	18840	18840	18840	0
285	20240105	152500	174458470	18840	18840	18840	18840	0
286	20240105	152400	174458470	18840	18840	18840	18840	0
287	20240105	152300	174458470	18840	18840	18840	18840	0
288	20240105	152200	174458470	18840	18840	18840	18840	0
289	20240105	152100	174458470	18840	18840	18840	18840	0
290	20240105	152000	174458470	18840	18840	18840	18840	0
291	20240105	151900	174458470	18840	18840	18840	18840	0
292	20240105	151800	174458470	18840	18840	18840	18840	0
293	20240105	151700	174458470	18840	18830	18840	18830	117
294	20240105	151600	172255190	18830	18700	18830	18700	32
295	20240105	151500	171656540	18700	18770	18850	18700	416
296	20240105	151400	163863390	18850	18770	18850	18770	62
297	20240105	151300	162699490	18850	18850	18850	18850	50
298	20240105	151200	161756990	18860	18860	18860	18860	0
299	20240105	151100	161756990	18860	18860	18860	18860	0
300	20240105	151000	161756990	18860	18860	18860	18860	0
301	20240105	150900	161756990	18860	18820	18860	18820	7
302	20240105	150800	161625150	18770	18770	18770	18770	2
303	20240105	150700	161587610	18860	18860	18860	18860	0
304	20240105	150600	161587610	18860	18860	18860	18860	0
305	20240105	150500	161587610	18860	18860	18860	18860	0
306	20240105	150400	161587610	18860	18860	18860	18860	0
307	20240105	150300	161587610	18860	18860	18860	18860	0
308	20240105	150200	161587610	18860	18860	18860	18860	0
309	20240105	150100	161587610	18860	18860	18860	18860	3
310	20240105	150000	161531030	18770	18810	18810	18770	104
311	20240105	145900	159577770	18860	18860	18860	18860	0
312	20240105	145800	159577770	18860	18860	18860	18860	17
313	20240105	145700	159257150	18860	18860	18860	18860	0
314	20240105	145600	159257150	18860	18860	18860	18860	0
315	20240105	145500	159257150	18860	18860	18860	18860	150
316	20240105	145400	156428150	18850	18850	18850	18850	200
317	20240105	145300	152658150	18770	18770	18770	18770	0
318	20240105	145200	152658150	18770	18780	18780	18770	100
319	20240105	145100	150781080	18780	18790	18790	18780	123
320	20240105	145000	148470910	18860	18860	18860	18860	0
321	20240105	144900	148470910	18860	18860	18860	18860	3
322	20240105	144800	148414330	18790	18790	18790	18790	1
323	20240105	144700	148395540	18860	18860	18860	18860	0
324	20240105	144600	148395540	18860	18860	18860	18860	0
325	20240105	144500	148395540	18860	18860	18860	18860	0
326	20240105	144400	148395540	18860	18860	18860	18860	0
327	20240105	144300	148395540	18860	18860	18860	18860	0
328	20240105	144200	148395540	18860	18860	18860	18860	0
329	20240105	144100	148395540	18860	18860	18860	18860	0
330	20240105	144000	148395540	18860	18860	18860	18860	0
331	20240105	143900	148395540	18860	18860	18860	18860	24
332	20240105	143800	147942900	18810	18810	18810	18810	30
333	20240105	143700	147378600	18870	18870	18870	18870	0
334	20240105	143600	147378600	18870	18860	18870	18860	200
335	20240105	143500	143604640	18860	18860	18860	18860	0
336	20240105	143400	143604640	18860	18860	18860	18860	0
337	20240105	143300	143604640	18860	18860	18860	18860	0
338	20240105	143200	143604640	18860	18860	18860	18860	0
339	20240105	143100	143604640	18860	18860	18860	18860	0
340	20240105	143000	143604640	18860	18860	18860	18860	0
341	20240105	142900	143604640	18860	18860	18860	18860	0
342	20240105	142800	143604640	18860	18860	18860	18860	0
343	20240105	142700	143604640	18860	18860	18860	18860	0
344	20240105	142600	143604640	18860	18860	18860	18860	0
345	20240105	142500	143604640	18860	18860	18860	18860	1
346	20240105	142400	143585780	18860	18860	18860	18860	106
347	20240105	142300	141586620	18860	18860	18860	18860	0
348	20240105	142200	141586620	18860	18860	18860	18860	0
349	20240105	142100	141586620	18860	18860	18860	18860	4
350	20240105	142000	141511180	18790	18790	18790	18790	0
351	20240105	141900	141511180	18790	18790	18790	18790	0
352	20240105	141800	141511180	18790	18790	18790	18790	0
353	20240105	141700	141511180	18790	18790	18790	18790	1
354	20240105	141600	141492390	18900	18900	18900	18900	0
355	20240105	141500	141492390	18900	18900	18900	18900	0
356	20240105	141400	141492390	18900	18900	18900	18900	0
357	20240105	141300	141492390	18900	18900	18900	18900	0
358	20240105	141200	141492390	18900	18900	18900	18900	0
359	20240105	141100	141492390	18900	18900	18900	18900	0
360	20240105	141000	141492390	18900	18900	18900	18900	0
361	20240105	140900	141492390	18900	18900	18900	18900	0
362	20240105	140800	141492390	18900	18900	18900	18900	0
363	20240105	140700	141492390	18900	18900	18900	18900	0
364	20240105	140600	141492390	18900	18900	18900	18900	0
365	20240105	140500	141492390	18900	18900	18900	18900	0
366	20240105	140400	141492390	18900	18900	18900	18900	0
367	20240105	140300	141492390	18900	18900	18900	18900	0
368	20240105	140200	141492390	18900	18900	18900	18900	0
369	20240105	140100	141492390	18900	18900	18900	18900	0
370	20240105	140000	141492390	18900	18900	18900	18900	0
371	20240105	135900	141492390	18900	18900	18900	18900	0
372	20240105	135800	141492390	18900	18900	18900	18900	0
373	20240105	135700	141492390	18900	18900	18900	18900	0
374	20240105	135600	141492390	18900	18900	18900	18900	0
375	20240105	135500	141492390	18900	18900	18900	18900	0
376	20240105	135400	141492390	18900	18900	18900	18900	0
377	20240105	135300	141492390	18900	18900	18900	18900	0
378	20240105	135200	141492390	18900	18900	18900	18900	0
379	20240105	135100	141492390	18900	18900	18900	18900	0
380	20240105	135000	141492390	18900	18800	18900	18800	20
381	20240105	134900	141115690	18800	18800	18800	18800	0
382	20240105	134800	141115690	18800	18800	18800	18800	87
383	20240105	134700	139480090	18880	18880	18880	18880	0
384	20240105	134600	139480090	18880	18880	18880	18880	0
385	20240105	134500	139480090	18880	18880	18880	18880	0
386	20240105	134400	139480090	18880	18880	18880	18880	0
387	20240105	134300	139480090	18880	18880	18880	18880	0
388	20240105	134200	139480090	18880	18880	18880	18880	0
389	20240105	134100	139480090	18880	18880	18880	18880	1
390	20240105	134000	139461210	18880	18880	18880	18880	0
391	20240105	133900	139461210	18880	18880	18880	18880	0
392	20240105	133800	139461210	18880	18880	18880	18880	1
393	20240105	133700	139442330	18880	18880	18880	18880	0
394	20240105	133600	139442330	18880	18880	18880	18880	0
395	20240105	133500	139442330	18880	18880	18880	18880	0
396	20240105	133400	139442330	18880	18880	18880	18880	1
397	20240105	133300	139423450	18930	18930	18930	18930	0
398	20240105	133200	139423450	18930	18930	18930	18930	0
399	20240105	133100	139423450	18930	18930	18930	18930	0
400	20240105	133000	139423450	18930	18930	18930	18930	0
401	20240105	132900	139423450	18930	18930	18930	18930	0
402	20240105	132800	139423450	18930	18930	18930	18930	0
403	20240105	132700	139423450	18930	18930	18930	18930	0
404	20240105	132600	139423450	18930	18930	18930	18930	0
405	20240105	132500	139423450	18930	18930	18930	18930	0
406	20240105	132400	139423450	18930	18930	18930	18930	0
407	20240105	132300	139423450	18930	18930	18930	18930	0
408	20240105	132200	139423450	18930	18930	18930	18930	0
409	20240105	132100	139423450	18930	18930	18930	18930	0
410	20240105	132000	139423450	18930	18930	18930	18930	0
411	20240105	131900	139423450	18930	18930	18930	18930	0
412	20240105	131800	139423450	18930	18930	18930	18930	50
413	20240105	131700	138476950	18930	18790	18940	18790	76
414	20240105	131600	137041670	18890	18890	18890	18890	0
415	20240105	131500	137041670	18890	18890	18890	18890	0
416	20240105	131400	137041670	18890	18890	18890	18890	1
417	20240105	131300	137022780	18890	18930	18930	18890	231
418	20240105	131200	132652660	18940	18940	18940	18940	28
419	20240105	131100	132122340	19000	19000	19000	19000	0
420	20240105	131000	132122340	19000	19000	19000	19000	0
421	20240105	130900	132122340	19000	19000	19000	19000	0
422	20240105	130800	132122340	19000	18990	19000	18990	60
423	20240105	130700	130982880	18930	18930	18930	18930	0
424	20240105	130600	130982880	18930	18930	18930	18930	0
425	20240105	130500	130982880	18930	18930	18930	18930	5
426	20240105	130400	130888230	18930	18930	18930	18930	1
427	20240105	130300	130869300	18990	18990	18990	18990	0
428	20240105	130200	130869300	18990	18990	18990	18990	0
429	20240105	130100	130869300	18990	18990	18990	18990	0
430	20240105	130000	130869300	18990	18990	18990	18990	0
431	20240105	125900	130869300	18990	18990	18990	18990	0
432	20240105	125800	130869300	18990	18990	18990	18990	0
433	20240105	125700	130869300	18990	18990	18990	18990	0
434	20240105	125600	130869300	18990	18990	18990	18990	10
435	20240105	125500	130679400	19010	19010	19010	19010	0
436	20240105	125400	130679400	19010	19010	19010	19010	0
437	20240105	125300	130679400	19010	19010	19010	19010	0
438	20240105	125200	130679400	19010	19010	19010	19010	0
439	20240105	125100	130679400	19010	19010	19010	19010	0
440	20240105	125000	130679400	19010	19010	19010	19010	0
441	20240105	124900	130679400	19010	19010	19010	19010	10
442	20240105	124800	130489300	19010	19010	19010	19010	0
443	20240105	124700	130489300	19010	19010	19010	19010	0
444	20240105	124600	130489300	19010	19010	19010	19010	7
445	20240105	124500	130356230	19010	19010	19010	19010	0
446	20240105	124400	130356230	19010	19010	19010	19010	90
447	20240105	124300	128645330	19010	19010	19010	19010	0
448	20240105	124200	128645330	19010	19010	19010	19010	0
449	20240105	124100	128645330	19010	19010	19010	19010	62
450	20240105	124000	127466710	19010	19020	19020	19010	30
451	20240105	123900	126896120	19010	19010	19010	19010	0
452	20240105	123800	126896120	19010	19010	19010	19010	0
453	20240105	123700	126896120	19010	19000	19010	19000	72
454	20240105	123600	125527410	19010	19010	19010	19010	0
455	20240105	123500	125527410	19010	19010	19010	19010	40
456	20240105	123400	124767010	19000	19010	19010	19000	495
457	20240105	123300	115361980	19010	19000	19010	19000	143
458	20240105	123200	112644890	19000	19000	19000	19000	2
459	20240105	123100	112606890	19000	19000	19000	19000	0
460	20240105	123000	112606890	19000	18950	19000	18950	42
461	20240105	122900	111809240	18940	18910	18940	18900	1164
462	20240105	122800	89783070	18900	18900	18900	18900	165
463	20240105	122700	86664570	18890	18890	18890	18890	37
464	20240105	122600	85965640	18890	18890	18890	18890	0
465	20240105	122500	85965640	18890	18890	18890	18890	0
466	20240105	122400	85965640	18890	18890	18890	18890	0
467	20240105	122300	85965640	18890	18890	18890	18890	0
468	20240105	122200	85965640	18890	18890	18890	18890	5
469	20240105	122100	85871190	18900	18900	18900	18900	0
470	20240105	122000	85871190	18900	18900	18900	18900	0
471	20240105	121900	85871190	18900	18900	18900	18900	0
472	20240105	121800	85871190	18900	18900	18900	18900	0
473	20240105	121700	85871190	18900	18900	18900	18900	0
474	20240105	121600	85871190	18900	18900	18900	18900	0
475	20240105	121500	85871190	18900	18900	18900	18900	0
476	20240105	121400	85871190	18900	18900	18900	18900	0
477	20240105	121300	85871190	18900	18900	18900	18900	0
478	20240105	121200	85871190	18900	18900	18900	18900	0
479	20240105	121100	85871190	18900	18900	18900	18900	0
480	20240105	121000	85871190	18900	18900	18900	18900	0
481	20240105	120900	85871190	18900	18900	18900	18900	0
482	20240105	120800	85871190	18900	18900	18900	18900	0
483	20240105	120700	85871190	18900	18900	18900	18900	0
484	20240105	120600	85871190	18900	18900	18900	18900	0
485	20240105	120500	85871190	18900	18900	18900	18900	0
486	20240105	120400	85871190	18900	18870	18900	18870	11
487	20240105	120300	85663590	18870	18870	18870	18870	7
488	20240105	120200	85531500	18870	18870	18870	18870	0
489	20240105	120100	85531500	18870	18870	18870	18870	0
490	20240105	120000	85531500	18870	18870	18870	18870	0
491	20240105	115900	85531500	18870	18870	18870	18870	0
492	20240105	115800	85531500	18870	18870	18870	18870	30
493	20240105	115700	84965400	18900	18900	18900	18900	0
494	20240105	115600	84965400	18900	18900	18900	18900	0
495	20240105	115500	84965400	18900	18900	18900	18900	0
496	20240105	115400	84965400	18900	18900	18900	18900	0
497	20240105	115300	84965400	18900	18900	18900	18900	0
498	20240105	115200	84965400	18900	18870	18900	18870	6
499	20240105	115100	84852040	18900	18900	18900	18900	0
500	20240105	115000	84852040	18900	18840	18900	18840	1586
501	20240105	114900	54956660	18840	18840	18840	18840	0
502	20240105	114800	54956660	18840	18840	18840	18840	0
503	20240105	114700	54956660	18840	18840	18840	18840	0
504	20240105	114600	54956660	18840	18840	18840	18840	0
505	20240105	114500	54956660	18840	18840	18840	18840	0
506	20240105	114400	54956660	18840	18840	18840	18840	0
507	20240105	114300	54956660	18840	18840	18840	18840	0
508	20240105	114200	54956660	18840	18840	18840	18840	0
509	20240105	114100	54956660	18840	18840	18840	18840	0
510	20240105	114000	54956660	18840	18840	18840	18840	0
511	20240105	113900	54956660	18840	18840	18840	18840	0
512	20240105	113800	54956660	18840	18840	18840	18840	0
513	20240105	113700	54956660	18840	18840	18840	18840	3
514	20240105	113600	54900140	18850	18850	18850	18850	0
515	20240105	113500	54900140	18850	18850	18850	18850	10
516	20240105	113400	54711640	18850	18850	18850	18850	0
517	20240105	113300	54711640	18850	18850	18850	18850	30
518	20240105	113200	54146140	18850	18850	18850	18850	0
519	20240105	113100	54146140	18850	18840	18850	18840	40
520	20240105	113000	53392150	18850	18850	18850	18850	101
521	20240105	112900	51488300	18850	18850	18850	18850	0
522	20240105	112800	51488300	18850	18850	18850	18850	0
523	20240105	112700	51488300	18850	18830	18850	18830	330
524	20240105	112600	45274380	18820	18820	18820	18820	205
525	20240105	112500	41416280	18820	18820	18820	18820	0
526	20240105	112400	41416280	18820	18820	18820	18820	0
527	20240105	112300	41416280	18820	18820	18820	18820	0
528	20240105	112200	41416280	18820	18820	18820	18820	0
529	20240105	112100	41416280	18820	18820	18820	18820	0
530	20240105	112000	41416280	18820	18820	18820	18820	0
531	20240105	111900	41416280	18820	18820	18820	18820	0
532	20240105	111800	41416280	18820	18820	18820	18820	0
533	20240105	111700	41416280	18820	18820	18820	18820	0
534	20240105	111600	41416280	18820	18820	18820	18820	6
535	20240105	111500	41303360	18830	18830	18830	18830	0
536	20240105	111400	41303360	18830	18820	18830	18820	196
537	20240105	111300	37613640	18820	18820	18820	18820	0
538	20240105	111200	37613640	18820	18820	18820	18820	0
539	20240105	111100	37613640	18820	18820	18820	18820	0
540	20240105	111000	37613640	18820	18820	18820	18820	10
541	20240105	110900	37425440	18820	18820	18820	18820	0
542	20240105	110800	37425440	18820	18820	18820	18820	0
543	20240105	110700	37425440	18820	18820	18820	18820	5
544	20240105	110600	37331340	18820	18820	18820	18820	0
545	20240105	110500	37331340	18820	18820	18820	18820	30
546	20240105	110400	36766740	18790	18790	18790	18790	0
547	20240105	110300	36766740	18790	18790	18790	18790	0
548	20240105	110200	36766740	18790	18790	18790	18790	1
549	20240105	110100	36747950	18820	18820	18820	18820	0
550	20240105	110000	36747950	18820	18820	18820	18820	0
551	20240105	105900	36747950	18820	18820	18820	18820	5
552	20240105	105800	36653850	18820	18820	18820	18820	0
553	20240105	105700	36653850	18820	18820	18820	18820	0
554	20240105	105600	36653850	18820	18820	18820	18820	0
555	20240105	105500	36653850	18820	18820	18820	18820	0
556	20240105	105400	36653850	18820	18820	18820	18820	0
557	20240105	105300	36653850	18820	18820	18820	18820	0
558	20240105	105200	36653850	18820	18800	18820	18800	50
559	20240105	105100	35713070	18820	18820	18820	18820	0
560	20240105	105000	35713070	18820	18820	18820	18820	0
561	20240105	104900	35713070	18820	18820	18820	18820	0
562	20240105	104800	35713070	18820	18820	18820	18820	0
563	20240105	104700	35713070	18820	18820	18820	18820	0
564	20240105	104600	35713070	18820	18820	18820	18820	0
565	20240105	104500	35713070	18820	18820	18820	18820	0
566	20240105	104400	35713070	18820	18800	18820	18800	25
567	20240105	104300	35242770	18820	18820	18820	18820	0
568	20240105	104200	35242770	18820	18820	18820	18820	0
569	20240105	104100	35242770	18820	18810	18820	18810	25
570	20240105	104000	34772420	18810	18810	18810	18810	0
571	20240105	103900	34772420	18810	18800	18810	18800	20
572	20240105	103800	34396270	18800	18800	18800	18800	50
573	20240105	103700	33456270	18720	18720	18720	18720	0
574	20240105	103600	33456270	18720	18720	18720	18720	0
575	20240105	103500	33456270	18720	18720	18720	18720	0
576	20240105	103400	33456270	18720	18720	18720	18720	0
577	20240105	103300	33456270	18720	18720	18720	18720	0
578	20240105	103200	33456270	18720	18720	18720	18720	81
579	20240105	103100	31939950	18720	18720	18720	18720	6
580	20240105	103000	31827630	18800	18800	18800	18800	0
581	20240105	102900	31827630	18800	18800	18800	18800	0
582	20240105	102800	31827630	18800	18800	18800	18800	0
583	20240105	102700	31827630	18800	18800	18800	18800	1
584	20240105	102600	31808830	18830	18830	18830	18830	0
585	20240105	102500	31808830	18830	18830	18830	18830	0
586	20240105	102400	31808830	18830	18830	18830	18830	0
587	20240105	102300	31808830	18830	18830	18830	18830	0
588	20240105	102200	31808830	18830	18820	18830	18820	9
589	20240105	102100	31639370	18750	18750	18750	18750	106
590	20240105	102000	29651870	18690	18690	18690	18690	0
591	20240105	101900	29651870	18690	18690	18690	18690	0
592	20240105	101800	29651870	18690	18740	18740	18690	2
593	20240105	101700	29614440	18740	18690	18740	18690	552
594	20240105	101600	19290900	18690	18690	18690	18690	0
595	20240105	101500	19290900	18690	18690	18690	18690	0
596	20240105	101400	19290900	18690	18690	18690	18690	0
597	20240105	101300	19290900	18690	18690	18690	18690	0
598	20240105	101200	19290900	18690	18690	18690	18690	5
599	20240105	101100	19197450	18690	18690	18690	18690	0
600	20240105	101000	19197450	18690	18690	18690	18690	0
601	20240105	100900	19197450	18690	18690	18690	18690	0
602	20240105	100800	19197450	18690	18690	18690	18690	0
603	20240105	100700	19197450	18690	18690	18690	18690	0
604	20240105	100600	19197450	18690	18690	18690	18690	0
605	20240105	100500	19197450	18690	18690	18690	18690	1
606	20240105	100400	19178760	18700	18700	18700	18700	0
607	20240105	100300	19178760	18700	18700	18700	18700	0
608	20240105	100200	19178760	18700	18700	18700	18700	1
609	20240105	100100	19160060	18700	18700	18700	18700	0
610	20240105	100000	19160060	18700	18700	18700	18700	0
611	20240105	095900	19160060	18700	18700	18700	18700	0
612	20240105	095800	19160060	18700	18700	18700	18700	0
613	20240105	095700	19160060	18700	18700	18700	18700	0
614	20240105	095600	19160060	18700	18700	18700	18700	0
615	20240105	095500	19160060	18700	18700	18700	18700	0
616	20240105	095400	19160060	18700	18700	18700	18700	0
617	20240105	095300	19160060	18700	18700	18700	18700	0
618	20240105	095200	19160060	18700	18700	18700	18700	0
619	20240105	095100	19160060	18700	18700	18700	18700	0
620	20240105	095000	19160060	18700	18690	18700	18690	250
621	20240105	094900	14486650	18700	18700	18700	18700	0
622	20240105	094800	14486650	18700	18700	18700	18700	0
623	20240105	094700	14486650	18700	18700	18700	18700	0
624	20240105	094600	14486650	18700	18700	18700	18700	0
625	20240105	094500	14486650	18700	18700	18700	18700	0
626	20240105	094400	14486650	18700	18700	18700	18700	141
627	20240105	094300	11849950	18570	18570	18570	18570	0
628	20240105	094200	11849950	18570	18570	18570	18570	0
629	20240105	094100	11849950	18570	18570	18570	18570	0
630	20240105	094000	11849950	18570	18570	18570	18570	0
631	20240105	093900	11849950	18570	18570	18570	18570	0
632	20240105	093800	11849950	18570	18700	18700	18570	101
633	20240105	093700	9974220	18700	18690	18700	18690	100
634	20240105	093600	8104330	18700	18700	18700	18700	0
635	20240105	093500	8104330	18700	18700	18700	18700	0
636	20240105	093400	8104330	18700	18700	18700	18700	0
637	20240105	093300	8104330	18700	18700	18700	18700	0
638	20240105	093200	8104330	18700	18700	18700	18700	0
639	20240105	093100	8104330	18700	18700	18700	18700	0
640	20240105	093000	8104330	18700	18670	18700	18670	4
641	20240105	092900	8029560	18700	18700	18700	18700	0
642	20240105	092800	8029560	18700	18700	18700	18700	0
643	20240105	092700	8029560	18700	18680	18700	18680	30
644	20240105	092600	7468640	18680	18680	18680	18680	1
645	20240105	092500	7449960	18570	18570	18570	18570	0
646	20240105	092400	7449960	18570	18570	18570	18570	0
647	20240105	092300	7449960	18570	18570	18570	18570	0
648	20240105	092200	7449960	18570	18570	18570	18570	0
649	20240105	092100	7449960	18570	18570	18570	18570	0
650	20240105	092000	7449960	18570	18570	18570	18570	100
651	20240105	091900	5592960	18710	18710	18710	18710	0
652	20240105	091800	5592960	18710	18710	18710	18710	0
653	20240105	091700	5592960	18710	18710	18710	18710	0
654	20240105	091600	5592960	18710	18710	18710	18710	0
655	20240105	091500	5592960	18710	18710	18710	18710	0
656	20240105	091400	5592960	18710	18710	18710	18710	0
657	20240105	091300	5592960	18710	18700	18710	18700	30
658	20240105	091200	5031670	18710	18710	18710	18710	0
659	20240105	091100	5031670	18710	18710	18710	18710	0
660	20240105	091000	5031670	18710	18710	18710	18710	0
661	20240105	090900	5031670	18710	18710	18710	18710	0
662	20240105	090800	5031670	18710	18710	18710	18710	0
663	20240105	090700	5031670	18710	18710	18710	18710	0
664	20240105	090600	5031670	18710	18710	18710	18710	2
665	20240105	090500	4994250	18720	18720	18720	18720	1
666	20240105	090400	4975530	18550	18550	18550	18550	0
667	20240105	090300	4975530	18550	18730	18730	18550	3
668	20240105	090200	4919520	18740	18740	18740	18740	1
669	20240105	090100	4900780	18510	18620	18620	18510	264
670	20240105	090000	0	18740	18740	18740	18740	0