KissMeData/025620/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	190800	70945150	5340	5340	5340	5340	518
3	20240102	190700	70945150	5340	5340	5340	5340	0
4	20240102	190600	70945150	5340	5340	5340	5340	0
5	20240102	190500	70945150	5340	5340	5340	5340	0
6	20240102	190400	70945150	5340	5340	5340	5340	0
7	20240102	190300	70945150	5340	5340	5340	5340	0
8	20240102	190200	70945150	5340	5340	5340	5340	0
9	20240102	190100	70945150	5340	5340	5340	5340	0
10	20240102	190000	70945150	5340	5340	5340	5340	0
11	20240102	185900	70945150	5340	5340	5340	5340	0
12	20240102	185800	70945150	5340	5340	5340	5340	0
13	20240102	185700	70945150	5340	5340	5340	5340	0
14	20240102	185600	70945150	5340	5340	5340	5340	0
15	20240102	185500	70945150	5340	5340	5340	5340	0
16	20240102	185400	70945150	5340	5340	5340	5340	0
17	20240102	185300	70945150	5340	5340	5340	5340	0
18	20240102	185200	70945150	5340	5340	5340	5340	0
19	20240102	185100	70945150	5340	5340	5340	5340	0
20	20240102	185000	70945150	5340	5340	5340	5340	0
21	20240102	184900	70945150	5340	5340	5340	5340	0
22	20240102	184800	70945150	5340	5340	5340	5340	0
23	20240102	184700	70945150	5340	5340	5340	5340	0
24	20240102	184600	70945150	5340	5340	5340	5340	0
25	20240102	184500	70945150	5340	5340	5340	5340	0
26	20240102	184400	70945150	5340	5340	5340	5340	0
27	20240102	184300	70945150	5340	5340	5340	5340	0
28	20240102	184200	70945150	5340	5340	5340	5340	0
29	20240102	184100	70945150	5340	5340	5340	5340	0
30	20240102	184000	70945150	5340	5340	5340	5340	0
31	20240102	183900	70945150	5340	5340	5340	5340	0
32	20240102	183800	70945150	5340	5340	5340	5340	518
33	20240102	183700	70945150	5340	5340	5340	5340	0
34	20240102	183600	70945150	5340	5340	5340	5340	0
35	20240102	183500	70945150	5340	5340	5340	5340	0
36	20240102	183400	70945150	5340	5340	5340	5340	0
37	20240102	183300	70945150	5340	5340	5340	5340	0
38	20240102	183200	70945150	5340	5340	5340	5340	0
39	20240102	183100	70945150	5340	5340	5340	5340	0
40	20240102	183000	70945150	5340	5340	5340	5340	0
41	20240102	182900	70945150	5340	5340	5340	5340	0
42	20240102	182800	70945150	5340	5340	5340	5340	0
43	20240102	182700	70945150	5340	5340	5340	5340	0
44	20240102	182600	70945150	5340	5340	5340	5340	0
45	20240102	182500	70945150	5340	5340	5340	5340	0
46	20240102	182400	70945150	5340	5340	5340	5340	0
47	20240102	182300	70945150	5340	5340	5340	5340	0
48	20240102	182200	70945150	5340	5340	5340	5340	0
49	20240102	182100	70945150	5340	5340	5340	5340	0
50	20240102	182000	70945150	5340	5340	5340	5340	0
51	20240102	181900	70945150	5340	5340	5340	5340	0
52	20240102	181800	70945150	5340	5340	5340	5340	0
53	20240102	181700	70945150	5340	5340	5340	5340	0
54	20240102	181600	70945150	5340	5340	5340	5340	0
55	20240102	181500	70945150	5340	5340	5340	5340	0
56	20240102	181400	70945150	5340	5340	5340	5340	0
57	20240102	181300	70945150	5340	5340	5340	5340	0
58	20240102	181200	70945150	5340	5340	5340	5340	0
59	20240102	181100	70945150	5340	5340	5340	5340	0
60	20240102	181000	70945150	5340	5340	5340	5340	0
61	20240102	180900	70945150	5340	5340	5340	5340	0
62	20240102	180800	70945150	5340	5340	5340	5340	518
63	20240102	180700	70945150	5340	5340	5340	5340	0
64	20240102	180600	70945150	5340	5340	5340	5340	0
65	20240102	180500	70945150	5340	5340	5340	5340	0
66	20240102	180400	70945150	5340	5340	5340	5340	0
67	20240102	180300	70945150	5340	5340	5340	5340	0
68	20240102	180200	70945150	5340	5340	5340	5340	0
69	20240102	180100	70945150	5340	5340	5340	5340	0
70	20240102	180000	70945150	5340	5340	5340	5340	0
71	20240102	175900	70945150	5340	5340	5340	5340	0
72	20240102	175800	70945150	5340	5340	5340	5340	0
73	20240102	175700	70945150	5340	5340	5340	5340	0
74	20240102	175600	70945150	5340	5340	5340	5340	0
75	20240102	175500	70945150	5340	5340	5340	5340	0
76	20240102	175400	70945150	5340	5340	5340	5340	0
77	20240102	175300	70945150	5340	5340	5340	5340	0
78	20240102	175200	70945150	5340	5340	5340	5340	0
79	20240102	175100	70945150	5340	5340	5340	5340	0
80	20240102	175000	70945150	5340	5340	5340	5340	0
81	20240102	174900	70945150	5340	5340	5340	5340	0
82	20240102	174800	70945150	5340	5340	5340	5340	0
83	20240102	174700	70945150	5340	5340	5340	5340	0
84	20240102	174600	70945150	5340	5340	5340	5340	0
85	20240102	174500	70945150	5340	5340	5340	5340	0
86	20240102	174400	70945150	5340	5340	5340	5340	0
87	20240102	174300	70945150	5340	5340	5340	5340	0
88	20240102	174200	70945150	5340	5340	5340	5340	0
89	20240102	174100	70945150	5340	5340	5340	5340	0
90	20240102	174000	70945150	5340	5340	5340	5340	0
91	20240102	173900	70945150	5340	5340	5340	5340	0
92	20240102	173800	70945150	5340	5340	5340	5340	518
93	20240102	173700	70945150	5340	5340	5340	5340	0
94	20240102	173600	70945150	5340	5340	5340	5340	0
95	20240102	173500	70945150	5340	5340	5340	5340	0
96	20240102	173400	70945150	5340	5340	5340	5340	0
97	20240102	173300	70945150	5340	5340	5340	5340	0
98	20240102	173200	70945150	5340	5340	5340	5340	0
99	20240102	173100	70945150	5340	5340	5340	5340	0
100	20240102	173000	70945150	5340	5340	5340	5340	0
101	20240102	172900	70945150	5340	5340	5340	5340	0
102	20240102	172800	70945150	5340	5340	5340	5340	0
103	20240102	172700	70945150	5340	5340	5340	5340	0
104	20240102	172600	70945150	5340	5340	5340	5340	0
105	20240102	172500	70945150	5340	5340	5340	5340	0
106	20240102	172400	70945150	5340	5340	5340	5340	0
107	20240102	172300	70945150	5340	5340	5340	5340	0
108	20240102	172200	70945150	5340	5340	5340	5340	0
109	20240102	172100	70945150	5340	5340	5340	5340	0
110	20240102	172000	70945150	5340	5340	5340	5340	0
111	20240102	171900	70945150	5340	5340	5340	5340	0
112	20240102	171800	70945150	5340	5340	5340	5340	0
113	20240102	171700	70945150	5340	5340	5340	5340	0
114	20240102	171600	70945150	5340	5340	5340	5340	0
115	20240102	171500	70945150	5340	5340	5340	5340	0
116	20240102	171400	70945150	5340	5340	5340	5340	0
117	20240102	171300	70945150	5340	5340	5340	5340	0
118	20240102	171200	70945150	5340	5340	5340	5340	0
119	20240102	171100	70945150	5340	5340	5340	5340	0
120	20240102	171000	70945150	5340	5340	5340	5340	0
121	20240102	170900	70945150	5340	5340	5340	5340	0
122	20240102	170800	70945150	5340	5340	5340	5340	518
123	20240102	170700	70945150	5340	5340	5340	5340	0
124	20240102	170600	70945150	5340	5340	5340	5340	0
125	20240102	170500	70945150	5340	5340	5340	5340	0
126	20240102	170400	70945150	5340	5340	5340	5340	0
127	20240102	170300	70945150	5340	5340	5340	5340	0
128	20240102	170200	70945150	5340	5340	5340	5340	0
129	20240102	170100	70945150	5340	5340	5340	5340	0
130	20240102	170000	70945150	5340	5340	5340	5340	0
131	20240102	165900	70945150	5340	5340	5340	5340	0
132	20240102	165800	70945150	5340	5340	5340	5340	0
133	20240102	165700	70945150	5340	5340	5340	5340	0
134	20240102	165600	70945150	5340	5340	5340	5340	0
135	20240102	165500	70945150	5340	5340	5340	5340	0
136	20240102	165400	70945150	5340	5340	5340	5340	0
137	20240102	165300	70945150	5340	5340	5340	5340	0
138	20240102	165200	70945150	5340	5340	5340	5340	0
139	20240102	165100	70945150	5340	5340	5340	5340	0
140	20240102	165000	70945150	5340	5340	5340	5340	0
141	20240102	164900	70945150	5340	5340	5340	5340	0
142	20240102	164800	70945150	5340	5340	5340	5340	0
143	20240102	164700	70945150	5340	5340	5340	5340	0
144	20240102	164600	70945150	5340	5340	5340	5340	0
145	20240102	164500	70945150	5340	5340	5340	5340	0
146	20240102	164400	70945150	5340	5340	5340	5340	0
147	20240102	164300	70945150	5340	5340	5340	5340	0
148	20240102	164200	70945150	5340	5340	5340	5340	0
149	20240102	164100	70945150	5340	5340	5340	5340	0
150	20240102	164000	70945150	5340	5340	5340	5340	0
151	20240102	163900	70945150	5340	5340	5340	5340	0
152	20240102	163800	70945150	5340	5340	5340	5340	518
153	20240102	163700	70945150	5340	5340	5340	5340	0
154	20240102	163600	70945150	5340	5340	5340	5340	0
155	20240102	163500	70945150	5340	5340	5340	5340	0
156	20240102	163400	70945150	5340	5340	5340	5340	0
157	20240102	163300	70945150	5340	5340	5340	5340	0
158	20240102	163200	70945150	5340	5340	5340	5340	0
159	20240102	163100	70945150	5340	5340	5340	5340	0
160	20240102	163000	70945150	5340	5340	5340	5340	0
161	20240102	162900	70945150	5340	5340	5340	5340	0
162	20240102	162800	70945150	5340	5340	5340	5340	0
163	20240102	162700	70945150	5340	5340	5340	5340	0
164	20240102	162600	70945150	5340	5340	5340	5340	0
165	20240102	162500	70945150	5340	5340	5340	5340	0
166	20240102	162400	70945150	5340	5340	5340	5340	0
167	20240102	162300	70945150	5340	5340	5340	5340	0
168	20240102	162200	70945150	5340	5340	5340	5340	0
169	20240102	162100	70945150	5340	5340	5340	5340	0
170	20240102	162000	70945150	5340	5340	5340	5340	0
171	20240102	161900	70945150	5340	5340	5340	5340	0
172	20240102	161800	70945150	5340	5340	5340	5340	0
173	20240102	161700	70945150	5340	5340	5340	5340	0
174	20240102	161600	70945150	5340	5340	5340	5340	0
175	20240102	161500	70945150	5340	5340	5340	5340	0
176	20240102	161400	70945150	5340	5340	5340	5340	0
177	20240102	161300	70945150	5340	5340	5340	5340	0
178	20240102	161200	70945150	5340	5340	5340	5340	0
179	20240102	161100	70945150	5340	5340	5340	5340	0
180	20240102	161000	70945150	5340	5340	5340	5340	0
181	20240102	160900	70945150	5340	5340	5340	5340	0
182	20240102	160800	70945150	5340	5340	5340	5340	518
183	20240102	160700	70945150	5340	5340	5340	5340	0
184	20240102	160600	70945150	5340	5340	5340	5340	0
185	20240102	160500	70945150	5340	5340	5340	5340	0
186	20240102	160400	70945150	5340	5340	5340	5340	0
187	20240102	160300	70945150	5340	5340	5340	5340	0
188	20240102	160200	70945150	5340	5340	5340	5340	0
189	20240102	160100	70945150	5340	5340	5340	5340	0
190	20240102	160000	70945150	5340	5340	5340	5340	0
191	20240102	155900	70945150	5340	5340	5340	5340	0
192	20240102	155800	70945150	5340	5340	5340	5340	0
193	20240102	155700	70945150	5340	5340	5340	5340	0
194	20240102	155600	70945150	5340	5340	5340	5340	0
195	20240102	155500	70945150	5340	5340	5340	5340	0
196	20240102	155400	70945150	5340	5340	5340	5340	0
197	20240102	155300	70945150	5340	5340	5340	5340	0
198	20240102	155200	70945150	5340	5340	5340	5340	0
199	20240102	155100	70945150	5340	5340	5340	5340	0
200	20240102	155000	70945150	5340	5340	5340	5340	0
201	20240102	154900	70945150	5340	5340	5340	5340	0
202	20240102	154800	70945150	5340	5340	5340	5340	0
203	20240102	154700	70945150	5340	5340	5340	5340	0
204	20240102	154600	70945150	5340	5340	5340	5340	0
205	20240102	154500	70945150	5340	5340	5340	5340	0
206	20240102	154400	70945150	5340	5340	5340	5340	0
207	20240102	154300	70945150	5340	5340	5340	5340	0
208	20240102	154200	70945150	5340	5340	5340	5340	0
209	20240102	154100	70945150	5340	5340	5340	5340	0
210	20240102	154000	70945150	5340	5340	5340	5340	0
211	20240102	153900	70945150	5340	5340	5340	5340	0
212	20240102	153800	70945150	5340	5340	5340	5340	518
213	20240102	153700	70945150	5340	5340	5340	5340	0
214	20240102	153600	70945150	5340	5340	5340	5340	0
215	20240102	153500	70945150	5340	5340	5340	5340	0
216	20240102	153400	70945150	5340	5340	5340	5340	0
217	20240102	153300	70945150	5340	5340	5340	5340	0
218	20240102	153200	70945150	5340	5340	5340	5340	0
219	20240102	153100	70945150	5340	5340	5340	5340	0
220	20240102	153000	70945150	5340	5340	5340	5340	518
221	20240102	152900	68179030	5360	5360	5360	5360	0
222	20240102	152800	68179030	5360	5360	5360	5360	0
223	20240102	152700	68179030	5360	5360	5360	5360	0
224	20240102	152600	68179030	5360	5360	5360	5360	0
225	20240102	152500	68179030	5360	5360	5360	5360	0
226	20240102	152400	68179030	5360	5360	5360	5360	0
227	20240102	152300	68179030	5360	5360	5360	5360	0
228	20240102	152200	68179030	5360	5360	5360	5360	0
229	20240102	152100	68179030	5360	5360	5360	5360	0
230	20240102	152000	68179030	5360	5360	5360	5360	0
231	20240102	151900	68179030	5360	5350	5360	5350	32
232	20240102	151800	68007630	5360	5360	5360	5360	16
233	20240102	151700	67921870	5360	5360	5360	5360	0
234	20240102	151600	67921870	5360	5360	5360	5360	0
235	20240102	151500	67921870	5360	5360	5360	5360	0
236	20240102	151400	67921870	5360	5360	5360	5360	0
237	20240102	151300	67921870	5360	5360	5360	5360	0
238	20240102	151200	67921870	5360	5360	5360	5360	1
239	20240102	151100	67916510	5360	5360	5360	5360	0
240	20240102	151000	67916510	5360	5360	5360	5360	0
241	20240102	150900	67916510	5360	5360	5360	5360	0
242	20240102	150800	67916510	5360	5360	5360	5360	4
243	20240102	150700	67895070	5350	5350	5350	5350	0
244	20240102	150600	67895070	5350	5350	5350	5350	0
245	20240102	150500	67895070	5350	5360	5360	5350	56
246	20240102	150400	67595410	5360	5360	5360	5360	40
247	20240102	150300	67381010	5360	5360	5360	5360	5
248	20240102	150200	67354210	5360	5360	5360	5360	86
249	20240102	150100	66893250	5360	5360	5360	5360	0
250	20240102	150000	66893250	5360	5360	5360	5360	5
251	20240102	145900	66866450	5360	5360	5360	5360	0
252	20240102	145800	66866450	5360	5360	5360	5360	2
253	20240102	145700	66855730	5360	5360	5360	5360	0
254	20240102	145600	66855730	5360	5360	5360	5360	0
255	20240102	145500	66855730	5360	5360	5360	5360	0
256	20240102	145400	66855730	5360	5360	5360	5360	0
257	20240102	145300	66855730	5360	5360	5360	5360	2
258	20240102	145200	66845010	5360	5360	5360	5360	1
259	20240102	145100	66839650	5350	5360	5360	5350	82
260	20240102	145000	66400900	5360	5360	5360	5360	0
261	20240102	144900	66400900	5360	5360	5360	5360	11
262	20240102	144800	66341940	5360	5360	5360	5360	2
263	20240102	144700	66331220	5370	5370	5370	5370	115
264	20240102	144600	65713670	5370	5370	5370	5370	0
265	20240102	144500	65713670	5370	5370	5370	5370	0
266	20240102	144400	65713670	5370	5370	5370	5370	0
267	20240102	144300	65713670	5370	5370	5370	5370	187
268	20240102	144200	64709480	5370	5360	5370	5360	33
269	20240102	144100	64532570	5380	5380	5380	5380	0
270	20240102	144000	64532570	5380	5380	5380	5380	0
271	20240102	143900	64532570	5380	5380	5380	5380	0
272	20240102	143800	64532570	5380	5380	5380	5380	0
273	20240102	143700	64532570	5380	5380	5380	5380	3
274	20240102	143600	64516430	5380	5380	5380	5380	0
275	20240102	143500	64516430	5380	5380	5380	5380	128
276	20240102	143400	63827790	5380	5380	5380	5380	100
277	20240102	143300	63289790	5380	5380	5380	5380	0
278	20240102	143200	63289790	5380	5380	5380	5380	0
279	20240102	143100	63289790	5380	5380	5380	5380	0
280	20240102	143000	63289790	5380	5380	5380	5380	0
281	20240102	142900	63289790	5380	5380	5380	5380	0
282	20240102	142800	63289790	5380	5380	5380	5380	7
283	20240102	142700	63252130	5380	5380	5380	5380	0
284	20240102	142600	63252130	5380	5380	5380	5380	0
285	20240102	142500	63252130	5380	5380	5380	5380	0
286	20240102	142400	63252130	5380	5380	5380	5380	0
287	20240102	142300	63252130	5380	5380	5380	5380	0
288	20240102	142200	63252130	5380	5380	5380	5380	0
289	20240102	142100	63252130	5380	5380	5380	5380	8
290	20240102	142000	63209090	5380	5380	5380	5380	0
291	20240102	141900	63209090	5380	5380	5380	5380	0
292	20240102	141800	63209090	5380	5380	5380	5380	0
293	20240102	141700	63209090	5380	5380	5380	5380	0
294	20240102	141600	63209090	5380	5380	5380	5380	0
295	20240102	141500	63209090	5380	5380	5380	5380	1
296	20240102	141400	63203710	5380	5380	5380	5380	2
297	20240102	141300	63192950	5380	5380	5380	5380	92
298	20240102	141200	62697990	5370	5370	5370	5370	0
299	20240102	141100	62697990	5370	5370	5370	5370	0
300	20240102	141000	62697990	5370	5370	5370	5370	0
301	20240102	140900	62697990	5370	5370	5370	5370	66
302	20240102	140800	62343570	5370	5370	5370	5370	158
303	20240102	140700	61495110	5370	5370	5370	5370	0
304	20240102	140600	61495110	5370	5370	5370	5370	0
305	20240102	140500	61495110	5370	5370	5370	5370	0
306	20240102	140400	61495110	5370	5370	5370	5370	0
307	20240102	140300	61495110	5370	5370	5370	5370	0
308	20240102	140200	61495110	5370	5370	5370	5370	0
309	20240102	140100	61495110	5370	5370	5370	5370	0
310	20240102	140000	61495110	5370	5370	5370	5370	0
311	20240102	135900	61495110	5370	5370	5370	5370	0
312	20240102	135800	61495110	5370	5370	5370	5370	0
313	20240102	135700	61495110	5370	5370	5370	5370	10
314	20240102	135600	61441410	5380	5380	5380	5380	0
315	20240102	135500	61441410	5380	5380	5380	5380	3
316	20240102	135400	61425270	5380	5380	5380	5380	3
317	20240102	135300	61409130	5370	5370	5370	5370	0
318	20240102	135200	61409130	5370	5370	5370	5370	0
319	20240102	135100	61409130	5370	5370	5370	5370	0
320	20240102	135000	61409130	5370	5370	5370	5370	101
321	20240102	134900	60866760	5370	5370	5370	5370	0
322	20240102	134800	60866760	5370	5370	5370	5370	0
323	20240102	134700	60866760	5370	5370	5370	5370	186
324	20240102	134600	59867940	5370	5370	5370	5370	0
325	20240102	134500	59867940	5370	5370	5370	5370	0
326	20240102	134400	59867940	5370	5370	5370	5370	0
327	20240102	134300	59867940	5370	5370	5370	5370	0
328	20240102	134200	59867940	5370	5370	5370	5370	0
329	20240102	134100	59867940	5370	5370	5370	5370	0
330	20240102	134000	59867940	5370	5370	5370	5370	0
331	20240102	133900	59867940	5370	5370	5370	5370	4
332	20240102	133800	59846460	5370	5370	5370	5370	0
333	20240102	133700	59846460	5370	5370	5370	5370	0
334	20240102	133600	59846460	5370	5370	5370	5370	0
335	20240102	133500	59846460	5370	5370	5370	5370	0
336	20240102	133400	59846460	5370	5370	5370	5370	0
337	20240102	133300	59846460	5370	5370	5370	5370	0
338	20240102	133200	59846460	5370	5370	5370	5370	0
339	20240102	133100	59846460	5370	5370	5370	5370	0
340	20240102	133000	59846460	5370	5370	5370	5370	0
341	20240102	132900	59846460	5370	5370	5370	5370	0
342	20240102	132800	59846460	5370	5370	5370	5370	0
343	20240102	132700	59846460	5370	5370	5370	5370	0
344	20240102	132600	59846460	5370	5370	5370	5370	0
345	20240102	132500	59846460	5370	5370	5370	5370	0
346	20240102	132400	59846460	5370	5370	5370	5370	0
347	20240102	132300	59846460	5370	5370	5370	5370	0
348	20240102	132200	59846460	5370	5370	5370	5370	0
349	20240102	132100	59846460	5370	5370	5370	5370	0
350	20240102	132000	59846460	5370	5370	5370	5370	0
351	20240102	131900	59846460	5370	5350	5370	5340	157
352	20240102	131800	59006160	5370	5370	5370	5370	0
353	20240102	131700	59006160	5370	5370	5370	5370	0
354	20240102	131600	59006160	5370	5370	5370	5370	0
355	20240102	131500	59006160	5370	5370	5370	5370	0
356	20240102	131400	59006160	5370	5370	5370	5370	0
357	20240102	131300	59006160	5370	5370	5370	5370	30
358	20240102	131200	58845060	5310	5310	5310	5310	0
359	20240102	131100	58845060	5310	5310	5310	5310	0
360	20240102	131000	58845060	5310	5310	5310	5310	0
361	20240102	130900	58845060	5310	5310	5310	5310	0
362	20240102	130800	58845060	5310	5310	5310	5310	0
363	20240102	130700	58845060	5310	5350	5350	5310	1092
364	20240102	130600	53021160	5360	5360	5360	5360	258
365	20240102	130500	51638280	5360	5360	5360	5360	0
366	20240102	130400	51638280	5360	5360	5360	5360	97
367	20240102	130300	51118360	5360	5370	5370	5360	265
368	20240102	130200	49695810	5380	5380	5380	5380	0
369	20240102	130100	49695810	5380	5380	5380	5380	0
370	20240102	130000	49695810	5380	5380	5380	5380	0
371	20240102	125900	49695810	5380	5380	5380	5380	0
372	20240102	125800	49695810	5380	5380	5380	5380	0
373	20240102	125700	49695810	5380	5380	5380	5380	6
374	20240102	125600	49663530	5380	5380	5380	5380	1
375	20240102	125500	49658150	5380	5380	5380	5380	3
376	20240102	125400	49642010	5360	5370	5370	5360	200
377	20240102	125300	48569960	5360	5360	5360	5360	0
378	20240102	125200	48569960	5360	5360	5360	5360	0
379	20240102	125100	48569960	5360	5360	5360	5360	0
380	20240102	125000	48569960	5360	5360	5360	5360	0
381	20240102	124900	48569960	5360	5370	5370	5360	154
382	20240102	124800	47744420	5360	5360	5360	5360	0
383	20240102	124700	47744420	5360	5360	5360	5360	0
384	20240102	124600	47744420	5360	5360	5360	5360	0
385	20240102	124500	47744420	5360	5360	5360	5360	0
386	20240102	124400	47744420	5360	5360	5360	5360	0
387	20240102	124300	47744420	5360	5360	5360	5360	0
388	20240102	124200	47744420	5360	5370	5370	5360	188
389	20240102	124100	46736700	5370	5370	5370	5370	0
390	20240102	124000	46736700	5370	5370	5370	5370	0
391	20240102	123900	46736700	5370	5370	5370	5370	0
392	20240102	123800	46736700	5370	5370	5370	5370	20
393	20240102	123700	46629300	5380	5380	5380	5380	5
394	20240102	123600	46602400	5380	5380	5380	5380	0
395	20240102	123500	46602400	5380	5380	5380	5380	0
396	20240102	123400	46602400	5380	5380	5380	5380	0
397	20240102	123300	46602400	5380	5380	5380	5380	0
398	20240102	123200	46602400	5380	5380	5380	5380	0
399	20240102	123100	46602400	5380	5380	5380	5380	1
400	20240102	123000	46597020	5380	5380	5380	5380	0
401	20240102	122900	46597020	5380	5380	5380	5380	0
402	20240102	122800	46597020	5380	5380	5380	5380	11
403	20240102	122700	46537840	5380	5380	5380	5380	0
404	20240102	122600	46537840	5380	5380	5380	5380	0
405	20240102	122500	46537840	5380	5380	5380	5380	2
406	20240102	122400	46527080	5380	5380	5380	5380	0
407	20240102	122300	46527080	5380	5380	5380	5380	0
408	20240102	122200	46527080	5380	5380	5380	5380	0
409	20240102	122100	46527080	5380	5380	5380	5380	1
410	20240102	122000	46521700	5360	5360	5360	5360	0
411	20240102	121900	46521700	5360	5360	5360	5360	0
412	20240102	121800	46521700	5360	5360	5360	5360	0
413	20240102	121700	46521700	5360	5360	5360	5360	0
414	20240102	121600	46521700	5360	5360	5360	5360	0
415	20240102	121500	46521700	5360	5360	5360	5360	0
416	20240102	121400	46521700	5360	5360	5360	5360	0
417	20240102	121300	46521700	5360	5360	5360	5360	0
418	20240102	121200	46521700	5360	5360	5360	5360	0
419	20240102	121100	46521700	5360	5360	5360	5360	0
420	20240102	121000	46521700	5360	5360	5360	5360	0
421	20240102	120900	46521700	5360	5360	5360	5360	0
422	20240102	120800	46521700	5360	5360	5360	5360	0
423	20240102	120700	46521700	5360	5360	5360	5360	0
424	20240102	120600	46521700	5360	5360	5360	5360	0
425	20240102	120500	46521700	5360	5360	5360	5360	0
426	20240102	120400	46521700	5360	5360	5360	5360	0
427	20240102	120300	46521700	5360	5370	5370	5360	45
428	20240102	120200	46280400	5370	5370	5370	5370	60
429	20240102	120100	45958200	5370	5370	5370	5370	0
430	20240102	120000	45958200	5370	5370	5370	5370	0
431	20240102	115900	45958200	5370	5370	5370	5370	0
432	20240102	115800	45958200	5370	5370	5370	5370	200
433	20240102	115700	44884200	5380	5380	5380	5380	0
434	20240102	115600	44884200	5380	5380	5380	5380	0
435	20240102	115500	44884200	5380	5380	5380	5380	0
436	20240102	115400	44884200	5380	5380	5380	5380	0
437	20240102	115300	44884200	5380	5380	5380	5380	1
438	20240102	115200	44878820	5360	5360	5360	5360	0
439	20240102	115100	44878820	5360	5360	5360	5360	0
440	20240102	115000	44878820	5360	5360	5360	5360	0
441	20240102	114900	44878820	5360	5360	5360	5360	0
442	20240102	114800	44878820	5360	5360	5360	5360	552
443	20240102	114700	41920100	5380	5380	5380	5380	0
444	20240102	114600	41920100	5380	5380	5380	5380	10
445	20240102	114500	41866300	5380	5380	5380	5380	0
446	20240102	114400	41866300	5380	5380	5380	5380	0
447	20240102	114300	41866300	5380	5380	5380	5380	0
448	20240102	114200	41866300	5380	5380	5380	5380	0
449	20240102	114100	41866300	5380	5380	5380	5380	0
450	20240102	114000	41866300	5380	5380	5380	5380	30
451	20240102	113900	41704900	5350	5350	5350	5350	0
452	20240102	113800	41704900	5350	5350	5350	5350	0
453	20240102	113700	41704900	5350	5350	5350	5350	0
454	20240102	113600	41704900	5350	5350	5350	5350	0
455	20240102	113500	41704900	5350	5370	5370	5340	967
456	20240102	113400	36534940	5350	5350	5350	5350	0
457	20240102	113300	36534940	5350	5350	5350	5350	0
458	20240102	113200	36534940	5350	5350	5350	5350	0
459	20240102	113100	36534940	5350	5350	5350	5350	0
460	20240102	113000	36534940	5350	5350	5350	5350	0
461	20240102	112900	36534940	5350	5350	5350	5350	0
462	20240102	112800	36534940	5350	5350	5350	5350	0
463	20240102	112700	36534940	5350	5350	5350	5350	0
464	20240102	112600	36534940	5350	5350	5350	5350	0
465	20240102	112500	36534940	5350	5350	5350	5350	0
466	20240102	112400	36534940	5350	5350	5350	5350	379
467	20240102	112300	34507290	5360	5360	5360	5360	448
468	20240102	112200	32106010	5350	5390	5390	5350	500
469	20240102	112100	29427050	5390	5390	5390	5390	0
470	20240102	112000	29427050	5390	5390	5390	5390	0
471	20240102	111900	29427050	5390	5390	5390	5390	0
472	20240102	111800	29427050	5390	5390	5390	5390	28
473	20240102	111700	29276130	5390	5390	5390	5390	18
474	20240102	111600	29179110	5380	5380	5380	5380	0
475	20240102	111500	29179110	5380	5390	5390	5380	331
476	20240102	111400	27398320	5390	5390	5390	5390	0
477	20240102	111300	27398320	5390	5400	5400	5390	81
478	20240102	111200	26961720	5400	5400	5400	5400	0
479	20240102	111100	26961720	5400	5400	5400	5400	0
480	20240102	111000	26961720	5400	5400	5400	5400	0
481	20240102	110900	26961720	5400	5400	5400	5400	0
482	20240102	110800	26961720	5400	5400	5400	5400	0
483	20240102	110700	26961720	5400	5400	5400	5400	360
484	20240102	110600	25017720	5400	5400	5400	5400	0
485	20240102	110500	25017720	5400	5400	5400	5400	54
486	20240102	110400	24726120	5410	5410	5410	5410	190
487	20240102	110300	23698220	5410	5410	5410	5410	0
488	20240102	110200	23698220	5410	5410	5410	5410	0
489	20240102	110100	23698220	5410	5410	5410	5410	2
490	20240102	110000	23687400	5410	5410	5410	5410	0
491	20240102	105900	23687400	5410	5410	5410	5410	5
492	20240102	105800	23660350	5410	5410	5410	5410	0
493	20240102	105700	23660350	5410	5410	5410	5410	0
494	20240102	105600	23660350	5410	5410	5410	5410	0
495	20240102	105500	23660350	5410	5410	5410	5410	1
496	20240102	105400	23654940	5400	5400	5400	5400	0
497	20240102	105300	23654940	5400	5400	5400	5400	0
498	20240102	105200	23654940	5400	5400	5400	5390	603
499	20240102	105100	20400690	5410	5410	5410	5410	0
500	20240102	105000	20400690	5410	5410	5410	5410	0
501	20240102	104900	20400690	5410	5410	5410	5410	0
502	20240102	104800	20400690	5410	5410	5410	5410	0
503	20240102	104700	20400690	5410	5410	5410	5410	0
504	20240102	104600	20400690	5410	5410	5410	5410	0
505	20240102	104500	20400690	5410	5410	5410	5410	0
506	20240102	104400	20400690	5410	5410	5410	5410	0
507	20240102	104300	20400690	5410	5410	5410	5410	0
508	20240102	104200	20400690	5410	5410	5410	5410	5
509	20240102	104100	20373640	5410	5410	5410	5410	0
510	20240102	104000	20373640	5410	5410	5410	5410	3
511	20240102	103900	20357410	5410	5410	5410	5410	0
512	20240102	103800	20357410	5410	5410	5410	5410	110
513	20240102	103700	19762310	5410	5410	5410	5410	101
514	20240102	103600	19215900	5410	5410	5410	5410	0
515	20240102	103500	19215900	5410	5410	5410	5410	0
516	20240102	103400	19215900	5410	5410	5410	5410	1
517	20240102	103300	19210490	5410	5420	5420	5410	5
518	20240102	103200	19183430	5430	5430	5430	5430	0
519	20240102	103100	19183430	5430	5430	5430	5430	0
520	20240102	103000	19183430	5430	5430	5430	5430	0
521	20240102	102900	19183430	5430	5430	5430	5430	0
522	20240102	102800	19183430	5430	5430	5430	5430	2
523	20240102	102700	19172570	5430	5430	5430	5430	0
524	20240102	102600	19172570	5430	5410	5430	5410	157
525	20240102	102500	18323160	5400	5400	5400	5400	0
526	20240102	102400	18323160	5400	5400	5400	5400	0
527	20240102	102300	18323160	5400	5400	5400	5400	10
528	20240102	102200	18269160	5400	5400	5400	5400	4
529	20240102	102100	18247560	5410	5410	5410	5410	0
530	20240102	102000	18247560	5410	5440	5440	5410	800
531	20240102	101900	13907560	5440	5440	5440	5440	0
532	20240102	101800	13907560	5440	5440	5440	5440	31
533	20240102	101700	13738920	5430	5420	5430	5420	69
534	20240102	101600	13364450	5400	5400	5400	5400	0
535	20240102	101500	13364450	5400	5400	5400	5400	0
536	20240102	101400	13364450	5400	5400	5400	5400	63
537	20240102	101300	13024250	5400	5400	5400	5400	4
538	20240102	101200	13002650	5400	5400	5400	5400	0
539	20240102	101100	13002650	5400	5400	5400	5400	0
540	20240102	101000	13002650	5400	5400	5400	5400	21
541	20240102	100900	12889250	5410	5420	5420	5410	40
542	20240102	100800	12672840	5430	5420	5430	5420	127
543	20240102	100700	11983530	5440	5440	5440	5440	0
544	20240102	100600	11983530	5440	5440	5440	5440	0
545	20240102	100500	11983530	5440	5440	5440	5440	0
546	20240102	100400	11983530	5440	5440	5440	5440	0
547	20240102	100300	11983530	5440	5440	5440	5440	30
548	20240102	100200	11820330	5450	5450	5450	5450	0
549	20240102	100100	11820330	5450	5450	5450	5450	1
550	20240102	100000	11814880	5480	5480	5480	5480	2156