KissMeData/025620/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	191000	45698960	5390	5390	5390	5390	45
3	20240111	190900	45698960	5390	5390	5390	5390	0
4	20240111	190800	45698960	5390	5390	5390	5390	0
5	20240111	190700	45698960	5390	5390	5390	5390	0
6	20240111	190600	45698960	5390	5390	5390	5390	0
7	20240111	190500	45698960	5390	5390	5390	5390	0
8	20240111	190400	45698960	5390	5390	5390	5390	0
9	20240111	190300	45698960	5390	5390	5390	5390	0
10	20240111	190200	45698960	5390	5390	5390	5390	0
11	20240111	190100	45698960	5390	5390	5390	5390	0
12	20240111	190000	45698960	5390	5390	5390	5390	0
13	20240111	185900	45698960	5390	5390	5390	5390	0
14	20240111	185800	45698960	5390	5390	5390	5390	0
15	20240111	185700	45698960	5390	5390	5390	5390	0
16	20240111	185600	45698960	5390	5390	5390	5390	0
17	20240111	185500	45698960	5390	5390	5390	5390	0
18	20240111	185400	45698960	5390	5390	5390	5390	0
19	20240111	185300	45698960	5390	5390	5390	5390	0
20	20240111	185200	45698960	5390	5390	5390	5390	0
21	20240111	185100	45698960	5390	5390	5390	5390	0
22	20240111	185000	45698960	5390	5390	5390	5390	0
23	20240111	184900	45698960	5390	5390	5390	5390	0
24	20240111	184800	45698960	5390	5390	5390	5390	0
25	20240111	184700	45698960	5390	5390	5390	5390	0
26	20240111	184600	45698960	5390	5390	5390	5390	0
27	20240111	184500	45698960	5390	5390	5390	5390	0
28	20240111	184400	45698960	5390	5390	5390	5390	0
29	20240111	184300	45698960	5390	5390	5390	5390	0
30	20240111	184200	45698960	5390	5390	5390	5390	0
31	20240111	184100	45698960	5390	5390	5390	5390	0
32	20240111	184000	45698960	5390	5390	5390	5390	45
33	20240111	183900	45698960	5390	5390	5390	5390	0
34	20240111	183800	45698960	5390	5390	5390	5390	0
35	20240111	183700	45698960	5390	5390	5390	5390	0
36	20240111	183600	45698960	5390	5390	5390	5390	0
37	20240111	183500	45698960	5390	5390	5390	5390	0
38	20240111	183400	45698960	5390	5390	5390	5390	0
39	20240111	183300	45698960	5390	5390	5390	5390	0
40	20240111	183200	45698960	5390	5390	5390	5390	0
41	20240111	183100	45698960	5390	5390	5390	5390	0
42	20240111	183000	45698960	5390	5390	5390	5390	0
43	20240111	182900	45698960	5390	5390	5390	5390	0
44	20240111	182800	45698960	5390	5390	5390	5390	0
45	20240111	182700	45698960	5390	5390	5390	5390	0
46	20240111	182600	45698960	5390	5390	5390	5390	0
47	20240111	182500	45698960	5390	5390	5390	5390	0
48	20240111	182400	45698960	5390	5390	5390	5390	0
49	20240111	182300	45698960	5390	5390	5390	5390	0
50	20240111	182200	45698960	5390	5390	5390	5390	0
51	20240111	182100	45698960	5390	5390	5390	5390	0
52	20240111	182000	45698960	5390	5390	5390	5390	0
53	20240111	181900	45698960	5390	5390	5390	5390	0
54	20240111	181800	45698960	5390	5390	5390	5390	0
55	20240111	181700	45698960	5390	5390	5390	5390	0
56	20240111	181600	45698960	5390	5390	5390	5390	0
57	20240111	181500	45698960	5390	5390	5390	5390	0
58	20240111	181400	45698960	5390	5390	5390	5390	0
59	20240111	181300	45698960	5390	5390	5390	5390	0
60	20240111	181200	45698960	5390	5390	5390	5390	0
61	20240111	181100	45698960	5390	5390	5390	5390	0
62	20240111	181000	45698960	5390	5390	5390	5390	45
63	20240111	180900	45698960	5390	5390	5390	5390	0
64	20240111	180800	45698960	5390	5390	5390	5390	0
65	20240111	180700	45698960	5390	5390	5390	5390	0
66	20240111	180600	45698960	5390	5390	5390	5390	0
67	20240111	180500	45698960	5390	5390	5390	5390	0
68	20240111	180400	45698960	5390	5390	5390	5390	0
69	20240111	180300	45698960	5390	5390	5390	5390	0
70	20240111	180200	45698960	5390	5390	5390	5390	0
71	20240111	180100	45698960	5390	5390	5390	5390	0
72	20240111	180000	45698960	5390	5390	5390	5390	0
73	20240111	175900	45698960	5390	5390	5390	5390	0
74	20240111	175800	45698960	5390	5390	5390	5390	0
75	20240111	175700	45698960	5390	5390	5390	5390	0
76	20240111	175600	45698960	5390	5390	5390	5390	0
77	20240111	175500	45698960	5390	5390	5390	5390	0
78	20240111	175400	45698960	5390	5390	5390	5390	0
79	20240111	175300	45698960	5390	5390	5390	5390	0
80	20240111	175200	45698960	5390	5390	5390	5390	0
81	20240111	175100	45698960	5390	5390	5390	5390	0
82	20240111	175000	45698960	5390	5390	5390	5390	0
83	20240111	174900	45698960	5390	5390	5390	5390	0
84	20240111	174800	45698960	5390	5390	5390	5390	0
85	20240111	174700	45698960	5390	5390	5390	5390	0
86	20240111	174600	45698960	5390	5390	5390	5390	0
87	20240111	174500	45698960	5390	5390	5390	5390	0
88	20240111	174400	45698960	5390	5390	5390	5390	0
89	20240111	174300	45698960	5390	5390	5390	5390	0
90	20240111	174200	45698960	5390	5390	5390	5390	0
91	20240111	174100	45698960	5390	5390	5390	5390	0
92	20240111	174000	45698960	5390	5390	5390	5390	45
93	20240111	173900	45698960	5390	5390	5390	5390	0
94	20240111	173800	45698960	5390	5390	5390	5390	0
95	20240111	173700	45698960	5390	5390	5390	5390	0
96	20240111	173600	45698960	5390	5390	5390	5390	0
97	20240111	173500	45698960	5390	5390	5390	5390	0
98	20240111	173400	45698960	5390	5390	5390	5390	0
99	20240111	173300	45698960	5390	5390	5390	5390	0
100	20240111	173200	45698960	5390	5390	5390	5390	0
101	20240111	173100	45698960	5390	5390	5390	5390	0
102	20240111	173000	45698960	5390	5390	5390	5390	0
103	20240111	172900	45698960	5390	5390	5390	5390	0
104	20240111	172800	45698960	5390	5390	5390	5390	0
105	20240111	172700	45698960	5390	5390	5390	5390	0
106	20240111	172600	45698960	5390	5390	5390	5390	0
107	20240111	172500	45698960	5390	5390	5390	5390	0
108	20240111	172400	45698960	5390	5390	5390	5390	0
109	20240111	172300	45698960	5390	5390	5390	5390	0
110	20240111	172200	45698960	5390	5390	5390	5390	0
111	20240111	172100	45698960	5390	5390	5390	5390	0
112	20240111	172000	45698960	5390	5390	5390	5390	0
113	20240111	171900	45698960	5390	5390	5390	5390	0
114	20240111	171800	45698960	5390	5390	5390	5390	0
115	20240111	171700	45698960	5390	5390	5390	5390	0
116	20240111	171600	45698960	5390	5390	5390	5390	0
117	20240111	171500	45698960	5390	5390	5390	5390	0
118	20240111	171400	45698960	5390	5390	5390	5390	0
119	20240111	171300	45698960	5390	5390	5390	5390	0
120	20240111	171200	45698960	5390	5390	5390	5390	0
121	20240111	171100	45698960	5390	5390	5390	5390	0
122	20240111	171000	45698960	5390	5390	5390	5390	45
123	20240111	170900	45698960	5390	5390	5390	5390	0
124	20240111	170800	45698960	5390	5390	5390	5390	0
125	20240111	170700	45698960	5390	5390	5390	5390	0
126	20240111	170600	45698960	5390	5390	5390	5390	0
127	20240111	170500	45698960	5390	5390	5390	5390	0
128	20240111	170400	45698960	5390	5390	5390	5390	0
129	20240111	170300	45698960	5390	5390	5390	5390	0
130	20240111	170200	45698960	5390	5390	5390	5390	0
131	20240111	170100	45698960	5390	5390	5390	5390	0
132	20240111	170000	45698960	5390	5390	5390	5390	0
133	20240111	165900	45698960	5390	5390	5390	5390	0
134	20240111	165800	45698960	5390	5390	5390	5390	0
135	20240111	165700	45698960	5390	5390	5390	5390	0
136	20240111	165600	45698960	5390	5390	5390	5390	0
137	20240111	165500	45698960	5390	5390	5390	5390	0
138	20240111	165400	45698960	5390	5390	5390	5390	0
139	20240111	165300	45698960	5390	5390	5390	5390	0
140	20240111	165200	45698960	5390	5390	5390	5390	0
141	20240111	165100	45698960	5390	5390	5390	5390	0
142	20240111	165000	45698960	5390	5390	5390	5390	0
143	20240111	164900	45698960	5390	5390	5390	5390	0
144	20240111	164800	45698960	5390	5390	5390	5390	0
145	20240111	164700	45698960	5390	5390	5390	5390	0
146	20240111	164600	45698960	5390	5390	5390	5390	0
147	20240111	164500	45698960	5390	5390	5390	5390	0
148	20240111	164400	45698960	5390	5390	5390	5390	0
149	20240111	164300	45698960	5390	5390	5390	5390	0
150	20240111	164200	45698960	5390	5390	5390	5390	0
151	20240111	164100	45698960	5390	5390	5390	5390	0
152	20240111	164000	45698960	5390	5390	5390	5390	45
153	20240111	163900	45698960	5390	5390	5390	5390	0
154	20240111	163800	45698960	5390	5390	5390	5390	0
155	20240111	163700	45698960	5390	5390	5390	5390	0
156	20240111	163600	45698960	5390	5390	5390	5390	0
157	20240111	163500	45698960	5390	5390	5390	5390	0
158	20240111	163400	45698960	5390	5390	5390	5390	0
159	20240111	163300	45698960	5390	5390	5390	5390	0
160	20240111	163200	45698960	5390	5390	5390	5390	0
161	20240111	163100	45698960	5390	5390	5390	5390	0
162	20240111	163000	45698960	5390	5390	5390	5390	0
163	20240111	162900	45698960	5390	5390	5390	5390	0
164	20240111	162800	45698960	5390	5390	5390	5390	0
165	20240111	162700	45698960	5390	5390	5390	5390	0
166	20240111	162600	45698960	5390	5390	5390	5390	0
167	20240111	162500	45698960	5390	5390	5390	5390	0
168	20240111	162400	45698960	5390	5390	5390	5390	0
169	20240111	162300	45698960	5390	5390	5390	5390	0
170	20240111	162200	45698960	5390	5390	5390	5390	0
171	20240111	162100	45698960	5390	5390	5390	5390	0
172	20240111	162000	45698960	5390	5390	5390	5390	0
173	20240111	161900	45698960	5390	5390	5390	5390	0
174	20240111	161800	45698960	5390	5390	5390	5390	0
175	20240111	161700	45698960	5390	5390	5390	5390	0
176	20240111	161600	45698960	5390	5390	5390	5390	0
177	20240111	161500	45698960	5390	5390	5390	5390	0
178	20240111	161400	45698960	5390	5390	5390	5390	0
179	20240111	161300	45698960	5390	5390	5390	5390	0
180	20240111	161200	45698960	5390	5390	5390	5390	0
181	20240111	161100	45698960	5390	5390	5390	5390	0
182	20240111	161000	45698960	5390	5390	5390	5390	45
183	20240111	160900	45698960	5390	5390	5390	5390	0
184	20240111	160800	45698960	5390	5390	5390	5390	0
185	20240111	160700	45698960	5390	5390	5390	5390	0
186	20240111	160600	45698960	5390	5390	5390	5390	0
187	20240111	160500	45698960	5390	5390	5390	5390	0
188	20240111	160400	45698960	5390	5390	5390	5390	0
189	20240111	160300	45698960	5390	5390	5390	5390	0
190	20240111	160200	45698960	5390	5390	5390	5390	0
191	20240111	160100	45698960	5390	5390	5390	5390	0
192	20240111	160000	45698960	5390	5390	5390	5390	0
193	20240111	155900	45698960	5390	5390	5390	5390	0
194	20240111	155800	45698960	5390	5390	5390	5390	0
195	20240111	155700	45698960	5390	5390	5390	5390	0
196	20240111	155600	45698960	5390	5390	5390	5390	0
197	20240111	155500	45698960	5390	5390	5390	5390	0
198	20240111	155400	45698960	5390	5390	5390	5390	0
199	20240111	155300	45698960	5390	5390	5390	5390	0
200	20240111	155200	45698960	5390	5390	5390	5390	0
201	20240111	155100	45698960	5390	5390	5390	5390	0
202	20240111	155000	45698960	5390	5390	5390	5390	0
203	20240111	154900	45698960	5390	5390	5390	5390	0
204	20240111	154800	45698960	5390	5390	5390	5390	0
205	20240111	154700	45698960	5390	5390	5390	5390	0
206	20240111	154600	45698960	5390	5390	5390	5390	0
207	20240111	154500	45698960	5390	5390	5390	5390	0
208	20240111	154400	45698960	5390	5390	5390	5390	0
209	20240111	154300	45698960	5390	5390	5390	5390	0
210	20240111	154200	45698960	5390	5390	5390	5390	0
211	20240111	154100	45698960	5390	5390	5390	5390	0
212	20240111	154000	45698960	5390	5390	5390	5390	45
213	20240111	153900	45698960	5390	5390	5390	5390	0
214	20240111	153800	45698960	5390	5390	5390	5390	0
215	20240111	153700	45698960	5390	5390	5390	5390	0
216	20240111	153600	45698960	5390	5390	5390	5390	0
217	20240111	153500	45698960	5390	5390	5390	5390	0
218	20240111	153400	45698960	5390	5390	5390	5390	0
219	20240111	153300	45698960	5390	5390	5390	5390	0
220	20240111	153200	45698960	5390	5390	5390	5390	0
221	20240111	153100	45698960	5390	5390	5390	5390	0
222	20240111	153000	45698960	5390	5390	5390	5390	45
223	20240111	152900	45456410	5380	5380	5380	5380	0
224	20240111	152800	45456410	5380	5380	5380	5380	0
225	20240111	152700	45456410	5380	5380	5380	5380	0
226	20240111	152600	45456410	5380	5380	5380	5380	0
227	20240111	152500	45456410	5380	5380	5380	5380	0
228	20240111	152400	45456410	5380	5380	5380	5380	0
229	20240111	152300	45456410	5380	5380	5380	5380	0
230	20240111	152200	45456410	5380	5380	5380	5380	0
231	20240111	152100	45456410	5380	5380	5380	5380	0
232	20240111	152000	45456410	5380	5380	5380	5380	0
233	20240111	151900	45456410	5380	5380	5380	5380	0
234	20240111	151800	45456410	5380	5380	5380	5380	12
235	20240111	151700	45391850	5380	5380	5380	5380	0
236	20240111	151600	45391850	5380	5380	5380	5380	0
237	20240111	151500	45391850	5380	5380	5380	5380	3
238	20240111	151400	45375710	5390	5390	5390	5390	0
239	20240111	151300	45375710	5390	5390	5390	5390	0
240	20240111	151200	45375710	5390	5390	5390	5390	0
241	20240111	151100	45375710	5390	5390	5390	5390	0
242	20240111	151000	45375710	5390	5390	5390	5390	0
243	20240111	150900	45375710	5390	5390	5390	5390	0
244	20240111	150800	45375710	5390	5390	5390	5390	0
245	20240111	150700	45375710	5390	5390	5390	5390	0
246	20240111	150600	45375710	5390	5390	5390	5390	16
247	20240111	150500	45289470	5390	5390	5390	5390	0
248	20240111	150400	45289470	5390	5390	5390	5390	0
249	20240111	150300	45289470	5390	5390	5390	5390	0
250	20240111	150200	45289470	5390	5390	5390	5390	0
251	20240111	150100	45289470	5390	5390	5390	5390	0
252	20240111	150000	45289470	5390	5380	5390	5360	103
253	20240111	145900	44735960	5390	5390	5390	5390	0
254	20240111	145800	44735960	5390	5390	5390	5390	1
255	20240111	145700	44730570	5380	5380	5380	5380	0
256	20240111	145600	44730570	5380	5380	5380	5380	0
257	20240111	145500	44730570	5380	5380	5380	5380	0
258	20240111	145400	44730570	5380	5380	5380	5380	7
259	20240111	145300	44692910	5380	5380	5380	5380	0
260	20240111	145200	44692910	5380	5380	5380	5380	38
261	20240111	145100	44488470	5380	5380	5380	5380	0
262	20240111	145000	44488470	5380	5360	5380	5360	33
263	20240111	144900	44311570	5360	5360	5360	5360	0
264	20240111	144800	44311570	5360	5360	5360	5360	0
265	20240111	144700	44311570	5360	5360	5360	5360	0
266	20240111	144600	44311570	5360	5360	5360	5360	0
267	20240111	144500	44311570	5360	5360	5360	5360	0
268	20240111	144400	44311570	5360	5360	5360	5360	0
269	20240111	144300	44311570	5360	5360	5360	5360	0
270	20240111	144200	44311570	5360	5360	5360	5360	0
271	20240111	144100	44311570	5360	5370	5370	5360	50
272	20240111	144000	44043540	5380	5380	5380	5380	0
273	20240111	143900	44043540	5380	5380	5380	5380	61
274	20240111	143800	43715360	5380	5380	5380	5380	0
275	20240111	143700	43715360	5380	5380	5380	5380	0
276	20240111	143600	43715360	5380	5380	5380	5380	0
277	20240111	143500	43715360	5380	5380	5380	5380	0
278	20240111	143400	43715360	5380	5380	5380	5380	0
279	20240111	143300	43715360	5380	5380	5380	5380	0
280	20240111	143200	43715360	5380	5380	5380	5380	0
281	20240111	143100	43715360	5380	5380	5380	5380	0
282	20240111	143000	43715360	5380	5380	5380	5380	37
283	20240111	142900	43516300	5380	5380	5380	5380	0
284	20240111	142800	43516300	5380	5380	5380	5380	0
285	20240111	142700	43516300	5380	5380	5380	5380	0
286	20240111	142600	43516300	5380	5380	5380	5380	0
287	20240111	142500	43516300	5380	5380	5380	5380	0
288	20240111	142400	43516300	5380	5380	5380	5380	0
289	20240111	142300	43516300	5380	5380	5380	5380	0
290	20240111	142200	43516300	5380	5380	5380	5380	0
291	20240111	142100	43516300	5380	5380	5380	5380	0
292	20240111	142000	43516300	5380	5380	5380	5380	0
293	20240111	141900	43516300	5380	5380	5380	5380	30
294	20240111	141800	43354900	5380	5380	5380	5380	0
295	20240111	141700	43354900	5380	5380	5380	5380	0
296	20240111	141600	43354900	5380	5380	5380	5380	0
297	20240111	141500	43354900	5380	5380	5380	5380	0
298	20240111	141400	43354900	5380	5380	5380	5380	0
299	20240111	141300	43354900	5380	5380	5380	5380	65
300	20240111	141200	43005200	5380	5380	5380	5380	0
301	20240111	141100	43005200	5380	5380	5380	5380	0
302	20240111	141000	43005200	5380	5380	5380	5380	1
303	20240111	140900	42999820	5360	5360	5360	5360	0
304	20240111	140800	42999820	5360	5360	5360	5360	0
305	20240111	140700	42999820	5360	5360	5360	5360	0
306	20240111	140600	42999820	5360	5360	5360	5360	0
307	20240111	140500	42999820	5360	5360	5360	5360	0
308	20240111	140400	42999820	5360	5360	5360	5360	0
309	20240111	140300	42999820	5360	5360	5360	5360	0
310	20240111	140200	42999820	5360	5360	5360	5360	0
311	20240111	140100	42999820	5360	5360	5360	5360	0
312	20240111	140000	42999820	5360	5360	5360	5360	0
313	20240111	135900	42999820	5360	5360	5360	5360	0
314	20240111	135800	42999820	5360	5360	5360	5360	0
315	20240111	135700	42999820	5360	5360	5360	5360	0
316	20240111	135600	42999820	5360	5360	5360	5360	0
317	20240111	135500	42999820	5360	5360	5360	5360	0
318	20240111	135400	42999820	5360	5360	5360	5360	0
319	20240111	135300	42999820	5360	5360	5360	5360	0
320	20240111	135200	42999820	5360	5360	5360	5360	0
321	20240111	135100	42999820	5360	5360	5360	5360	1
322	20240111	135000	42994460	5360	5360	5360	5360	0
323	20240111	134900	42994460	5360	5360	5360	5360	0
324	20240111	134800	42994460	5360	5360	5360	5360	0
325	20240111	134700	42994460	5360	5360	5360	5360	0
326	20240111	134600	42994460	5360	5360	5360	5360	0
327	20240111	134500	42994460	5360	5360	5360	5360	297
328	20240111	134400	41402540	5360	5360	5360	5360	0
329	20240111	134300	41402540	5360	5360	5360	5360	0
330	20240111	134200	41402540	5360	5360	5360	5360	0
331	20240111	134100	41402540	5360	5360	5360	5360	0
332	20240111	134000	41402540	5360	5360	5360	5360	0
333	20240111	133900	41402540	5360	5360	5360	5360	0
334	20240111	133800	41402540	5360	5360	5360	5360	0
335	20240111	133700	41402540	5360	5360	5360	5360	0
336	20240111	133600	41402540	5360	5360	5360	5360	0
337	20240111	133500	41402540	5360	5360	5360	5360	0
338	20240111	133400	41402540	5360	5360	5360	5360	0
339	20240111	133300	41402540	5360	5360	5360	5360	0
340	20240111	133200	41402540	5360	5360	5360	5360	0
341	20240111	133100	41402540	5360	5360	5360	5360	0
342	20240111	133000	41402540	5360	5360	5360	5360	0
343	20240111	132900	41402540	5360	5360	5360	5360	0
344	20240111	132800	41402540	5360	5360	5360	5360	0
345	20240111	132700	41402540	5360	5360	5360	5360	0
346	20240111	132600	41402540	5360	5360	5360	5360	0
347	20240111	132500	41402540	5360	5360	5360	5360	24
348	20240111	132400	41273900	5360	5360	5360	5360	0
349	20240111	132300	41273900	5360	5360	5360	5360	0
350	20240111	132200	41273900	5360	5360	5360	5360	0
351	20240111	132100	41273900	5360	5360	5360	5360	0
352	20240111	132000	41273900	5360	5360	5360	5360	0
353	20240111	131900	41273900	5360	5360	5360	5360	0
354	20240111	131800	41273900	5360	5360	5360	5360	0
355	20240111	131700	41273900	5360	5360	5360	5360	0
356	20240111	131600	41273900	5360	5360	5360	5360	0
357	20240111	131500	41273900	5360	5360	5360	5360	1
358	20240111	131400	41268540	5360	5360	5360	5360	0
359	20240111	131300	41268540	5360	5360	5360	5360	0
360	20240111	131200	41268540	5360	5360	5360	5360	0
361	20240111	131100	41268540	5360	5360	5360	5360	0
362	20240111	131000	41268540	5360	5360	5360	5360	0
363	20240111	130900	41268540	5360	5360	5360	5360	0
364	20240111	130800	41268540	5360	5360	5360	5360	0
365	20240111	130700	41268540	5360	5360	5360	5360	0
366	20240111	130600	41268540	5360	5360	5360	5360	0
367	20240111	130500	41268540	5360	5360	5360	5360	0
368	20240111	130400	41268540	5360	5360	5360	5360	0
369	20240111	130300	41268540	5360	5360	5360	5360	0
370	20240111	130200	41268540	5360	5360	5360	5360	0
371	20240111	130100	41268540	5360	5360	5360	5360	0
372	20240111	130000	41268540	5360	5360	5360	5360	0
373	20240111	125900	41268540	5360	5360	5360	5360	0
374	20240111	125800	41268540	5360	5360	5360	5360	0
375	20240111	125700	41268540	5360	5360	5360	5360	0
376	20240111	125600	41268540	5360	5360	5360	5360	0
377	20240111	125500	41268540	5360	5360	5360	5360	0
378	20240111	125400	41268540	5360	5360	5360	5360	0
379	20240111	125300	41268540	5360	5360	5360	5360	0
380	20240111	125200	41268540	5360	5360	5360	5360	0
381	20240111	125100	41268540	5360	5360	5360	5360	0
382	20240111	125000	41268540	5360	5360	5360	5360	12
383	20240111	124900	41204220	5370	5380	5380	5370	121
384	20240111	124800	40554240	5390	5390	5390	5390	0
385	20240111	124700	40554240	5390	5390	5390	5390	0
386	20240111	124600	40554240	5390	5390	5390	5390	0
387	20240111	124500	40554240	5390	5390	5390	5390	0
388	20240111	124400	40554240	5390	5390	5390	5390	0
389	20240111	124300	40554240	5390	5390	5390	5390	0
390	20240111	124200	40554240	5390	5390	5390	5390	0
391	20240111	124100	40554240	5390	5390	5390	5390	0
392	20240111	124000	40554240	5390	5390	5390	5390	0
393	20240111	123900	40554240	5390	5390	5390	5390	0
394	20240111	123800	40554240	5390	5390	5390	5390	0
395	20240111	123700	40554240	5390	5390	5390	5390	0
396	20240111	123600	40554240	5390	5390	5390	5390	0
397	20240111	123500	40554240	5390	5390	5390	5390	0
398	20240111	123400	40554240	5390	5390	5390	5390	0
399	20240111	123300	40554240	5390	5390	5390	5390	0
400	20240111	123200	40554240	5390	5390	5390	5390	0
401	20240111	123100	40554240	5390	5390	5390	5390	0
402	20240111	123000	40554240	5390	5390	5390	5390	0
403	20240111	122900	40554240	5390	5390	5390	5390	0
404	20240111	122800	40554240	5390	5390	5390	5390	1
405	20240111	122700	40548850	5400	5400	5400	5400	0
406	20240111	122600	40548850	5400	5400	5400	5400	0
407	20240111	122500	40548850	5400	5400	5400	5400	0
408	20240111	122400	40548850	5400	5400	5400	5400	0
409	20240111	122300	40548850	5400	5400	5400	5400	0
410	20240111	122200	40548850	5400	5400	5400	5400	0
411	20240111	122100	40548850	5400	5400	5400	5400	0
412	20240111	122000	40548850	5400	5400	5400	5400	15
413	20240111	121900	40467850	5400	5400	5400	5400	188
414	20240111	121800	39452650	5400	5400	5400	5400	0
415	20240111	121700	39452650	5400	5400	5400	5400	330
416	20240111	121600	37670650	5400	5400	5400	5400	0
417	20240111	121500	37670650	5400	5400	5400	5400	0
418	20240111	121400	37670650	5400	5400	5400	5400	0
419	20240111	121300	37670650	5400	5400	5400	5400	0
420	20240111	121200	37670650	5400	5400	5400	5400	0
421	20240111	121100	37670650	5400	5400	5400	5400	0
422	20240111	121000	37670650	5400	5400	5400	5400	35
423	20240111	120900	37481650	5410	5410	5410	5410	0
424	20240111	120800	37481650	5410	5410	5410	5410	0
425	20240111	120700	37481650	5410	5410	5410	5410	0
426	20240111	120600	37481650	5410	5410	5410	5410	0
427	20240111	120500	37481650	5410	5410	5410	5410	0
428	20240111	120400	37481650	5410	5410	5410	5410	0
429	20240111	120300	37481650	5410	5410	5410	5410	1
430	20240111	120200	37476240	5420	5420	5420	5420	0
431	20240111	120100	37476240	5420	5420	5420	5420	0
432	20240111	120000	37476240	5420	5420	5420	5420	1
433	20240111	115900	37470820	5420	5420	5420	5420	0
434	20240111	115800	37470820	5420	5390	5420	5390	2
435	20240111	115700	37460010	5430	5430	5430	5430	0
436	20240111	115600	37460010	5430	5430	5430	5430	0
437	20240111	115500	37460010	5430	5410	5430	5410	145
438	20240111	115400	36674820	5410	5410	5410	5410	0
439	20240111	115300	36674820	5410	5410	5410	5410	0
440	20240111	115200	36674820	5410	5390	5410	5390	1022
441	20240111	115100	31151200	5390	5390	5390	5390	0
442	20240111	115000	31151200	5390	5390	5390	5390	0
443	20240111	114900	31151200	5390	5390	5390	5390	0
444	20240111	114800	31151200	5390	5390	5390	5390	0
445	20240111	114700	31151200	5390	5390	5390	5390	0
446	20240111	114600	31151200	5390	5390	5390	5390	0
447	20240111	114500	31151200	5390	5390	5390	5390	0
448	20240111	114400	31151200	5390	5390	5390	5390	0
449	20240111	114300	31151200	5390	5390	5390	5390	2
450	20240111	114200	31140420	5390	5390	5390	5390	0
451	20240111	114100	31140420	5390	5390	5390	5390	0
452	20240111	114000	31140420	5390	5390	5390	5390	0
453	20240111	113900	31140420	5390	5390	5390	5390	0
454	20240111	113800	31140420	5390	5390	5390	5390	0
455	20240111	113700	31140420	5390	5390	5390	5390	0
456	20240111	113600	31140420	5390	5390	5390	5390	5
457	20240111	113500	31113470	5390	5390	5390	5390	0
458	20240111	113400	31113470	5390	5390	5390	5390	0
459	20240111	113300	31113470	5390	5390	5390	5390	0
460	20240111	113200	31113470	5390	5390	5390	5390	0
461	20240111	113100	31113470	5390	5390	5390	5390	0
462	20240111	113000	31113470	5390	5390	5390	5390	0
463	20240111	112900	31113470	5390	5390	5390	5390	0
464	20240111	112800	31113470	5390	5390	5390	5390	0
465	20240111	112700	31113470	5390	5390	5390	5390	0
466	20240111	112600	31113470	5390	5390	5390	5390	1
467	20240111	112500	31108080	5400	5400	5400	5400	0
468	20240111	112400	31108080	5400	5400	5400	5400	0
469	20240111	112300	31108080	5400	5400	5400	5400	0
470	20240111	112200	31108080	5400	5360	5400	5360	210
471	20240111	112100	29977220	5360	5360	5360	5360	0
472	20240111	112000	29977220	5360	5360	5360	5360	0
473	20240111	111900	29977220	5360	5360	5360	5360	0
474	20240111	111800	29977220	5360	5360	5360	5360	0
475	20240111	111700	29977220	5360	5360	5360	5360	0
476	20240111	111600	29977220	5360	5360	5360	5360	0
477	20240111	111500	29977220	5360	5350	5360	5350	430
478	20240111	111400	27675580	5340	5340	5340	5340	0
479	20240111	111300	27675580	5340	5340	5340	5340	0
480	20240111	111200	27675580	5340	5340	5340	5340	0
481	20240111	111100	27675580	5340	5340	5340	5340	0
482	20240111	111000	27675580	5340	5340	5340	5340	0
483	20240111	110900	27675580	5340	5340	5340	5340	0
484	20240111	110800	27675580	5340	5340	5340	5340	0
485	20240111	110700	27675580	5340	5340	5340	5340	0
486	20240111	110600	27675580	5340	5340	5340	5340	0
487	20240111	110500	27675580	5340	5340	5340	5340	0
488	20240111	110400	27675580	5340	5340	5340	5340	0
489	20240111	110300	27675580	5340	5340	5340	5340	0
490	20240111	110200	27675580	5340	5340	5340	5340	0
491	20240111	110100	27675580	5340	5340	5340	5340	0
492	20240111	110000	27675580	5340	5340	5340	5340	0
493	20240111	105900	27675580	5340	5340	5340	5340	0
494	20240111	105800	27675580	5340	5340	5340	5340	0
495	20240111	105700	27675580	5340	5340	5340	5340	0
496	20240111	105600	27675580	5340	5340	5340	5340	0
497	20240111	105500	27675580	5340	5340	5340	5340	0
498	20240111	105400	27675580	5340	5340	5340	5340	0
499	20240111	105300	27675580	5340	5340	5340	5340	229
500	20240111	105200	26452720	5330	5330	5330	5330	0
501	20240111	105100	26452720	5330	5330	5330	5330	0
502	20240111	105000	26452720	5330	5330	5330	5330	0
503	20240111	104900	26452720	5330	5330	5330	5330	0
504	20240111	104800	26452720	5330	5330	5330	5330	0
505	20240111	104700	26452720	5330	5330	5330	5330	0
506	20240111	104600	26452720	5330	5330	5330	5330	0
507	20240111	104500	26452720	5330	5330	5330	5330	0
508	20240111	104400	26452720	5330	5330	5330	5330	0
509	20240111	104300	26452720	5330	5330	5330	5330	10
510	20240111	104200	26399420	5330	5330	5330	5330	0
511	20240111	104100	26399420	5330	5330	5330	5330	0
512	20240111	104000	26399420	5330	5330	5330	5330	0
513	20240111	103900	26399420	5330	5330	5330	5330	0
514	20240111	103800	26399420	5330	5330	5330	5330	0
515	20240111	103700	26399420	5330	5330	5330	5330	0
516	20240111	103600	26399420	5330	5330	5330	5330	0
517	20240111	103500	26399420	5330	5330	5330	5330	1
518	20240111	103400	26394090	5330	5320	5330	5320	120
519	20240111	103300	25754590	5310	5310	5310	5310	0
520	20240111	103200	25754590	5310	5310	5310	5310	0
521	20240111	103100	25754590	5310	5310	5310	5310	2
522	20240111	103000	25743970	5310	5310	5310	5310	0
523	20240111	102900	25743970	5310	5310	5310	5310	0
524	20240111	102800	25743970	5310	5310	5310	5310	32
525	20240111	102700	25574050	5310	5310	5310	5310	88
526	20240111	102600	25106770	5320	5320	5320	5320	0
527	20240111	102500	25106770	5320	5320	5320	5320	0
528	20240111	102400	25106770	5320	5320	5320	5320	0
529	20240111	102300	25106770	5320	5320	5320	5320	0
530	20240111	102200	25106770	5320	5320	5320	5320	0
531	20240111	102100	25106770	5320	5320	5320	5320	0
532	20240111	102000	25106770	5320	5320	5320	5320	9
533	20240111	101900	25058890	5310	5310	5310	5310	0
534	20240111	101800	25058890	5310	5310	5310	5310	0
535	20240111	101700	25058890	5310	5310	5310	5310	0
536	20240111	101600	25058890	5310	5310	5310	5310	0
537	20240111	101500	25058890	5310	5310	5310	5310	0
538	20240111	101400	25058890	5310	5310	5310	5310	0
539	20240111	101300	25058890	5310	5310	5310	5310	0
540	20240111	101200	25058890	5310	5310	5310	5310	0
541	20240111	101100	25058890	5310	5310	5310	5310	0
542	20240111	101000	25058890	5310	5310	5310	5310	0
543	20240111	100900	25058890	5310	5310	5310	5310	0
544	20240111	100800	25058890	5310	5310	5310	5310	0
545	20240111	100700	25058890	5310	5310	5310	5310	0
546	20240111	100600	25058890	5310	5310	5310	5310	0
547	20240111	100500	25058890	5310	5310	5310	5310	0
548	20240111	100400	25058890	5310	5320	5320	5310	77
549	20240111	100300	24649930	5310	5310	5310	5310	0
550	20240111	100200	24649930	5310	5310	5310	5310	0
551	20240111	100100	24649930	5310	5310	5310	5310	0
552	20240111	100000	24649930	5310	5310	5310	5310	100
553	20240111	095900	24118930	5300	5300	5300	5300	0
554	20240111	095800	24118930	5300	5300	5300	5300	0
555	20240111	095700	24118930	5300	5300	5300	5300	0
556	20240111	095600	24118930	5300	5300	5300	5300	0
557	20240111	095500	24118930	5300	5300	5300	5300	0
558	20240111	095400	24118930	5300	5300	5300	5300	0
559	20240111	095300	24118930	5300	5320	5320	5300	3450
560	20240111	095200	5816750	5350	5350	5350	5350	0
561	20240111	095100	5816750	5350	5350	5350	5350	0
562	20240111	095000	5816750	5350	5350	5350	5350	0
563	20240111	094900	5816750	5350	5350	5350	5350	0
564	20240111	094800	5816750	5350	5350	5350	5350	0
565	20240111	094700	5816750	5350	5350	5350	5350	1
566	20240111	094600	5811400	5320	5320	5320	5320	0
567	20240111	094500	5811400	5320	5320	5320	5320	4
568	20240111	094400	5790120	5350	5350	5350	5350	0
569	20240111	094300	5790120	5350	5350	5350	5350	0
570	20240111	094200	5790120	5350	5350	5350	5350	0
571	20240111	094100	5790120	5350	5350	5350	5350	0
572	20240111	094000	5790120	5350	5350	5350	5350	0
573	20240111	093900	5790120	5350	5350	5350	5350	10
574	20240111	093800	5736620	5350	5350	5350	5350	1
575	20240111	093700	5731270	5350	5350	5350	5350	0
576	20240111	093600	5731270	5350	5350	5350	5350	0
577	20240111	093500	5731270	5350	5350	5350	5350	0
578	20240111	093400	5731270	5350	5350	5350	5350	0
579	20240111	093300	5731270	5350	5350	5350	5350	10
580	20240111	093200	5677770	5350	5350	5350	5350	3
581	20240111	093100	5661720	5350	5350	5350	5350	10
582	20240111	093000	5608220	5350	5350	5350	5350	0
583	20240111	092900	5608220	5350	5350	5350	5350	30
584	20240111	092800	5447720	5350	5350	5350	5350	0
585	20240111	092700	5447720	5350	5350	5350	5350	0
586	20240111	092600	5447720	5350	5350	5350	5350	11
587	20240111	092500	5388870	5350	5330	5350	5310	201
588	20240111	092400	4321260	5350	5350	5350	5350	0
589	20240111	092300	4321260	5350	5350	5350	5350	0
590	20240111	092200	4321260	5350	5350	5350	5350	0
591	20240111	092100	4321260	5350	5350	5350	5350	0
592	20240111	092000	4321260	5350	5350	5350	5350	0
593	20240111	091900	4321260	5350	5350	5350	5350	0
594	20240111	091800	4321260	5350	5350	5350	5350	0
595	20240111	091700	4321260	5350	5350	5350	5350	0
596	20240111	091600	4321260	5350	5350	5350	5350	0
597	20240111	091500	4321260	5350	5350	5350	5350	0
598	20240111	091400	4321260	5350	5310	5350	5310	5
599	20240111	091300	4294670	5350	5350	5350	5350	8
600	20240111	091200	4251870	5350	5350	5350	5350	0
601	20240111	091100	4251870	5350	5350	5350	5350	15
602	20240111	091000	4171620	5310	5340	5340	5310	109
603	20240111	090900	3592560	5350	5350	5350	5350	0
604	20240111	090800	3592560	5350	5350	5350	5350	0
605	20240111	090700	3592560	5350	5340	5350	5340	11
606	20240111	090600	3533720	5340	5340	5340	5340	100
607	20240111	090500	2999720	5340	5340	5340	5340	0
608	20240111	090400	2999720	5340	5360	5360	5340	101
609	20240111	090300	2460240	5360	5360	5360	5360	0
610	20240111	090200	2460240	5360	5360	5360	5360	1
611	20240111	090100	2454880	5360	5360	5360	5360	1
612	20240111	090000	2449520	5360	5360	5360	5360	457