KissMeData/054410/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	193700	43734330	5080	5080	5080	5080	200
3	20240108	193600	43734330	5080	5080	5080	5080	0
4	20240108	193500	43734330	5080	5080	5080	5080	0
5	20240108	193400	43734330	5080	5080	5080	5080	0
6	20240108	193300	43734330	5080	5080	5080	5080	0
7	20240108	193200	43734330	5080	5080	5080	5080	0
8	20240108	193100	43734330	5080	5080	5080	5080	0
9	20240108	193000	43734330	5080	5080	5080	5080	0
10	20240108	192900	43734330	5080	5080	5080	5080	0
11	20240108	192800	43734330	5080	5080	5080	5080	0
12	20240108	192700	43734330	5080	5080	5080	5080	0
13	20240108	192600	43734330	5080	5080	5080	5080	0
14	20240108	192500	43734330	5080	5080	5080	5080	0
15	20240108	192400	43734330	5080	5080	5080	5080	0
16	20240108	192300	43734330	5080	5080	5080	5080	0
17	20240108	192200	43734330	5080	5080	5080	5080	0
18	20240108	192100	43734330	5080	5080	5080	5080	0
19	20240108	192000	43734330	5080	5080	5080	5080	0
20	20240108	191900	43734330	5080	5080	5080	5080	0
21	20240108	191800	43734330	5080	5080	5080	5080	0
22	20240108	191700	43734330	5080	5080	5080	5080	0
23	20240108	191600	43734330	5080	5080	5080	5080	0
24	20240108	191500	43734330	5080	5080	5080	5080	0
25	20240108	191400	43734330	5080	5080	5080	5080	0
26	20240108	191300	43734330	5080	5080	5080	5080	0
27	20240108	191200	43734330	5080	5080	5080	5080	0
28	20240108	191100	43734330	5080	5080	5080	5080	0
29	20240108	191000	43734330	5080	5080	5080	5080	0
30	20240108	190900	43734330	5080	5080	5080	5080	0
31	20240108	190800	43734330	5080	5080	5080	5080	0
32	20240108	190700	43734330	5080	5080	5080	5080	200
33	20240108	190600	43734330	5080	5080	5080	5080	0
34	20240108	190500	43734330	5080	5080	5080	5080	0
35	20240108	190400	43734330	5080	5080	5080	5080	0
36	20240108	190300	43734330	5080	5080	5080	5080	0
37	20240108	190200	43734330	5080	5080	5080	5080	0
38	20240108	190100	43734330	5080	5080	5080	5080	0
39	20240108	190000	43734330	5080	5080	5080	5080	0
40	20240108	185900	43734330	5080	5080	5080	5080	0
41	20240108	185800	43734330	5080	5080	5080	5080	0
42	20240108	185700	43734330	5080	5080	5080	5080	0
43	20240108	185600	43734330	5080	5080	5080	5080	0
44	20240108	185500	43734330	5080	5080	5080	5080	0
45	20240108	185400	43734330	5080	5080	5080	5080	0
46	20240108	185300	43734330	5080	5080	5080	5080	0
47	20240108	185200	43734330	5080	5080	5080	5080	0
48	20240108	185100	43734330	5080	5080	5080	5080	0
49	20240108	185000	43734330	5080	5080	5080	5080	0
50	20240108	184900	43734330	5080	5080	5080	5080	0
51	20240108	184800	43734330	5080	5080	5080	5080	0
52	20240108	184700	43734330	5080	5080	5080	5080	0
53	20240108	184600	43734330	5080	5080	5080	5080	0
54	20240108	184500	43734330	5080	5080	5080	5080	0
55	20240108	184400	43734330	5080	5080	5080	5080	0
56	20240108	184300	43734330	5080	5080	5080	5080	0
57	20240108	184200	43734330	5080	5080	5080	5080	0
58	20240108	184100	43734330	5080	5080	5080	5080	0
59	20240108	184000	43734330	5080	5080	5080	5080	0
60	20240108	183900	43734330	5080	5080	5080	5080	0
61	20240108	183800	43734330	5080	5080	5080	5080	0
62	20240108	183700	43734330	5080	5080	5080	5080	200
63	20240108	183600	43734330	5080	5080	5080	5080	0
64	20240108	183500	43734330	5080	5080	5080	5080	0
65	20240108	183400	43734330	5080	5080	5080	5080	0
66	20240108	183300	43734330	5080	5080	5080	5080	0
67	20240108	183200	43734330	5080	5080	5080	5080	0
68	20240108	183100	43734330	5080	5080	5080	5080	0
69	20240108	183000	43734330	5080	5080	5080	5080	0
70	20240108	182900	43734330	5080	5080	5080	5080	0
71	20240108	182800	43734330	5080	5080	5080	5080	0
72	20240108	182700	43734330	5080	5080	5080	5080	0
73	20240108	182600	43734330	5080	5080	5080	5080	0
74	20240108	182500	43734330	5080	5080	5080	5080	0
75	20240108	182400	43734330	5080	5080	5080	5080	0
76	20240108	182300	43734330	5080	5080	5080	5080	0
77	20240108	182200	43734330	5080	5080	5080	5080	0
78	20240108	182100	43734330	5080	5080	5080	5080	0
79	20240108	182000	43734330	5080	5080	5080	5080	0
80	20240108	181900	43734330	5080	5080	5080	5080	0
81	20240108	181800	43734330	5080	5080	5080	5080	0
82	20240108	181700	43734330	5080	5080	5080	5080	0
83	20240108	181600	43734330	5080	5080	5080	5080	0
84	20240108	181500	43734330	5080	5080	5080	5080	0
85	20240108	181400	43734330	5080	5080	5080	5080	0
86	20240108	181300	43734330	5080	5080	5080	5080	0
87	20240108	181200	43734330	5080	5080	5080	5080	0
88	20240108	181100	43734330	5080	5080	5080	5080	0
89	20240108	181000	43734330	5080	5080	5080	5080	0
90	20240108	180900	43734330	5080	5080	5080	5080	0
91	20240108	180800	43734330	5080	5080	5080	5080	0
92	20240108	180700	43734330	5080	5080	5080	5080	200
93	20240108	180600	43734330	5080	5080	5080	5080	0
94	20240108	180500	43734330	5080	5080	5080	5080	0
95	20240108	180400	43734330	5080	5080	5080	5080	0
96	20240108	180300	43734330	5080	5080	5080	5080	0
97	20240108	180200	43734330	5080	5080	5080	5080	0
98	20240108	180100	43734330	5080	5080	5080	5080	0
99	20240108	180000	43734330	5080	5080	5080	5080	0
100	20240108	175900	43734330	5080	5080	5080	5080	0
101	20240108	175800	43734330	5080	5080	5080	5080	0
102	20240108	175700	43734330	5080	5080	5080	5080	0
103	20240108	175600	43734330	5080	5080	5080	5080	0
104	20240108	175500	43734330	5080	5080	5080	5080	0
105	20240108	175400	43734330	5080	5080	5080	5080	0
106	20240108	175300	43734330	5080	5080	5080	5080	0
107	20240108	175200	43734330	5080	5080	5080	5080	0
108	20240108	175100	43734330	5080	5080	5080	5080	0
109	20240108	175000	43734330	5080	5080	5080	5080	0
110	20240108	174900	43734330	5080	5080	5080	5080	0
111	20240108	174800	43734330	5080	5080	5080	5080	0
112	20240108	174700	43734330	5080	5080	5080	5080	0
113	20240108	174600	43734330	5080	5080	5080	5080	0
114	20240108	174500	43734330	5080	5080	5080	5080	0
115	20240108	174400	43734330	5080	5080	5080	5080	0
116	20240108	174300	43734330	5080	5080	5080	5080	0
117	20240108	174200	43734330	5080	5080	5080	5080	0
118	20240108	174100	43734330	5080	5080	5080	5080	0
119	20240108	174000	43734330	5080	5080	5080	5080	0
120	20240108	173900	43734330	5080	5080	5080	5080	0
121	20240108	173800	43734330	5080	5080	5080	5080	0
122	20240108	173700	43734330	5080	5080	5080	5080	200
123	20240108	173600	43734330	5080	5080	5080	5080	0
124	20240108	173500	43734330	5080	5080	5080	5080	0
125	20240108	173400	43734330	5080	5080	5080	5080	0
126	20240108	173300	43734330	5080	5080	5080	5080	0
127	20240108	173200	43734330	5080	5080	5080	5080	0
128	20240108	173100	43734330	5080	5080	5080	5080	0
129	20240108	173000	43734330	5080	5080	5080	5080	0
130	20240108	172900	43734330	5080	5080	5080	5080	0
131	20240108	172800	43734330	5080	5080	5080	5080	0
132	20240108	172700	43734330	5080	5080	5080	5080	0
133	20240108	172600	43734330	5080	5080	5080	5080	0
134	20240108	172500	43734330	5080	5080	5080	5080	0
135	20240108	172400	43734330	5080	5080	5080	5080	0
136	20240108	172300	43734330	5080	5080	5080	5080	0
137	20240108	172200	43734330	5080	5080	5080	5080	0
138	20240108	172100	43734330	5080	5080	5080	5080	0
139	20240108	172000	43734330	5080	5080	5080	5080	0
140	20240108	171900	43734330	5080	5080	5080	5080	0
141	20240108	171800	43734330	5080	5080	5080	5080	0
142	20240108	171700	43734330	5080	5080	5080	5080	0
143	20240108	171600	43734330	5080	5080	5080	5080	0
144	20240108	171500	43734330	5080	5080	5080	5080	0
145	20240108	171400	43734330	5080	5080	5080	5080	0
146	20240108	171300	43734330	5080	5080	5080	5080	0
147	20240108	171200	43734330	5080	5080	5080	5080	0
148	20240108	171100	43734330	5080	5080	5080	5080	0
149	20240108	171000	43734330	5080	5080	5080	5080	0
150	20240108	170900	43734330	5080	5080	5080	5080	0
151	20240108	170800	43734330	5080	5080	5080	5080	0
152	20240108	170700	43734330	5080	5080	5080	5080	200
153	20240108	170600	43734330	5080	5080	5080	5080	0
154	20240108	170500	43734330	5080	5080	5080	5080	0
155	20240108	170400	43734330	5080	5080	5080	5080	0
156	20240108	170300	43734330	5080	5080	5080	5080	0
157	20240108	170200	43734330	5080	5080	5080	5080	0
158	20240108	170100	43734330	5080	5080	5080	5080	0
159	20240108	170000	43734330	5080	5080	5080	5080	0
160	20240108	165900	43734330	5080	5080	5080	5080	0
161	20240108	165800	43734330	5080	5080	5080	5080	0
162	20240108	165700	43734330	5080	5080	5080	5080	0
163	20240108	165600	43734330	5080	5080	5080	5080	0
164	20240108	165500	43734330	5080	5080	5080	5080	0
165	20240108	165400	43734330	5080	5080	5080	5080	0
166	20240108	165300	43734330	5080	5080	5080	5080	0
167	20240108	165200	43734330	5080	5080	5080	5080	0
168	20240108	165100	43734330	5080	5080	5080	5080	0
169	20240108	165000	43734330	5080	5080	5080	5080	0
170	20240108	164900	43734330	5080	5080	5080	5080	0
171	20240108	164800	43734330	5080	5080	5080	5080	0
172	20240108	164700	43734330	5080	5080	5080	5080	0
173	20240108	164600	43734330	5080	5080	5080	5080	0
174	20240108	164500	43734330	5080	5080	5080	5080	0
175	20240108	164400	43734330	5080	5080	5080	5080	0
176	20240108	164300	43734330	5080	5080	5080	5080	0
177	20240108	164200	43734330	5080	5080	5080	5080	0
178	20240108	164100	43734330	5080	5080	5080	5080	0
179	20240108	164000	43734330	5080	5080	5080	5080	0
180	20240108	163900	43734330	5080	5080	5080	5080	0
181	20240108	163800	43734330	5080	5080	5080	5080	0
182	20240108	163700	43734330	5080	5080	5080	5080	200
183	20240108	163600	43734330	5080	5080	5080	5080	0
184	20240108	163500	43734330	5080	5080	5080	5080	0
185	20240108	163400	43734330	5080	5080	5080	5080	0
186	20240108	163300	43734330	5080	5080	5080	5080	0
187	20240108	163200	43734330	5080	5080	5080	5080	0
188	20240108	163100	43734330	5080	5080	5080	5080	0
189	20240108	163000	43734330	5080	5080	5080	5080	0
190	20240108	162900	43734330	5080	5080	5080	5080	0
191	20240108	162800	43734330	5080	5080	5080	5080	0
192	20240108	162700	43734330	5080	5080	5080	5080	0
193	20240108	162600	43734330	5080	5080	5080	5080	0
194	20240108	162500	43734330	5080	5080	5080	5080	0
195	20240108	162400	43734330	5080	5080	5080	5080	0
196	20240108	162300	43734330	5080	5080	5080	5080	0
197	20240108	162200	43734330	5080	5080	5080	5080	0
198	20240108	162100	43734330	5080	5080	5080	5080	0
199	20240108	162000	43734330	5080	5080	5080	5080	0
200	20240108	161900	43734330	5080	5080	5080	5080	0
201	20240108	161800	43734330	5080	5080	5080	5080	0
202	20240108	161700	43734330	5080	5080	5080	5080	0
203	20240108	161600	43734330	5080	5080	5080	5080	0
204	20240108	161500	43734330	5080	5080	5080	5080	0
205	20240108	161400	43734330	5080	5080	5080	5080	0
206	20240108	161300	43734330	5080	5080	5080	5080	0
207	20240108	161200	43734330	5080	5080	5080	5080	0
208	20240108	161100	43734330	5080	5080	5080	5080	0
209	20240108	161000	43734330	5080	5080	5080	5080	0
210	20240108	160900	43734330	5080	5080	5080	5080	0
211	20240108	160800	43734330	5080	5080	5080	5080	0
212	20240108	160700	43734330	5080	5080	5080	5080	200
213	20240108	160600	43734330	5080	5080	5080	5080	0
214	20240108	160500	43734330	5080	5080	5080	5080	0
215	20240108	160400	43734330	5080	5080	5080	5080	0
216	20240108	160300	43734330	5080	5080	5080	5080	0
217	20240108	160200	43734330	5080	5080	5080	5080	0
218	20240108	160100	43734330	5080	5080	5080	5080	0
219	20240108	160000	43734330	5080	5080	5080	5080	0
220	20240108	155900	43734330	5080	5080	5080	5080	0
221	20240108	155800	43734330	5080	5080	5080	5080	0
222	20240108	155700	43734330	5080	5080	5080	5080	0
223	20240108	155600	43734330	5080	5080	5080	5080	0
224	20240108	155500	43734330	5080	5080	5080	5080	0
225	20240108	155400	43734330	5080	5080	5080	5080	0
226	20240108	155300	43734330	5080	5080	5080	5080	0
227	20240108	155200	43734330	5080	5080	5080	5080	0
228	20240108	155100	43734330	5080	5080	5080	5080	0
229	20240108	155000	43734330	5080	5080	5080	5080	0
230	20240108	154900	43734330	5080	5080	5080	5080	0
231	20240108	154800	43734330	5080	5080	5080	5080	0
232	20240108	154700	43734330	5080	5080	5080	5080	0
233	20240108	154600	43734330	5080	5080	5080	5080	0
234	20240108	154500	43734330	5080	5080	5080	5080	0
235	20240108	154400	43734330	5080	5080	5080	5080	0
236	20240108	154300	43734330	5080	5080	5080	5080	0
237	20240108	154200	43734330	5080	5080	5080	5080	0
238	20240108	154100	43734330	5080	5080	5080	5080	0
239	20240108	154000	43734330	5080	5080	5080	5080	0
240	20240108	153900	43734330	5080	5080	5080	5080	0
241	20240108	153800	43734330	5080	5080	5080	5080	0
242	20240108	153700	43734330	5080	5080	5080	5080	200
243	20240108	153600	43734330	5080	5080	5080	5080	0
244	20240108	153500	43734330	5080	5080	5080	5080	0
245	20240108	153400	43734330	5080	5080	5080	5080	0
246	20240108	153300	43734330	5080	5080	5080	5080	0
247	20240108	153200	43734330	5080	5080	5080	5080	0
248	20240108	153100	43734330	5080	5080	5080	5080	0
249	20240108	153000	43734330	5080	5080	5080	5080	200
250	20240108	152900	42718330	5080	5080	5080	5080	0
251	20240108	152800	42718330	5080	5080	5080	5080	0
252	20240108	152700	42718330	5080	5080	5080	5080	0
253	20240108	152600	42718330	5080	5080	5080	5080	0
254	20240108	152500	42718330	5080	5080	5080	5080	0
255	20240108	152400	42718330	5080	5080	5080	5080	0
256	20240108	152300	42718330	5080	5080	5080	5080	0
257	20240108	152200	42718330	5080	5080	5080	5080	0
258	20240108	152100	42718330	5080	5080	5080	5080	0
259	20240108	152000	42718330	5080	5080	5080	5080	0
260	20240108	151900	42718330	5080	5080	5080	5080	0
261	20240108	151800	42718330	5080	5080	5080	5070	5
262	20240108	151700	42692940	5070	5070	5070	5070	0
263	20240108	151600	42692940	5070	5070	5070	5070	0
264	20240108	151500	42692940	5070	5070	5070	5070	1
265	20240108	151400	42687870	5070	5070	5070	5070	0
266	20240108	151300	42687870	5070	5070	5070	5070	0
267	20240108	151200	42687870	5070	5070	5070	5070	0
268	20240108	151100	42687870	5070	5070	5070	5070	0
269	20240108	151000	42687870	5070	5070	5070	5070	1
270	20240108	150900	42682800	5080	5080	5080	5080	0
271	20240108	150800	42682800	5080	5080	5080	5080	0
272	20240108	150700	42682800	5080	5080	5080	5080	0
273	20240108	150600	42682800	5080	5080	5080	5080	0
274	20240108	150500	42682800	5080	5080	5080	5080	0
275	20240108	150400	42682800	5080	5080	5080	5080	0
276	20240108	150300	42682800	5080	5080	5080	5080	30
277	20240108	150200	42530400	5080	5080	5080	5080	0
278	20240108	150100	42530400	5080	5080	5080	5080	0
279	20240108	150000	42530400	5080	5080	5080	5080	0
280	20240108	145900	42530400	5080	5080	5080	5080	0
281	20240108	145800	42530400	5080	5080	5080	5080	1
282	20240108	145700	42525320	5100	5100	5100	5100	0
283	20240108	145600	42525320	5100	5100	5100	5100	0
284	20240108	145500	42525320	5100	5100	5100	5100	0
285	20240108	145400	42525320	5100	5100	5100	5100	0
286	20240108	145300	42525320	5100	5100	5100	5100	0
287	20240108	145200	42525320	5100	5100	5100	5100	0
288	20240108	145100	42525320	5100	5100	5100	5100	0
289	20240108	145000	42525320	5100	5100	5100	5100	0
290	20240108	144900	42525320	5100	5100	5100	5100	0
291	20240108	144800	42525320	5100	5100	5100	5100	0
292	20240108	144700	42525320	5100	5100	5100	5100	0
293	20240108	144600	42525320	5100	5100	5100	5100	0
294	20240108	144500	42525320	5100	5100	5100	5100	0
295	20240108	144400	42525320	5100	5100	5100	5100	0
296	20240108	144300	42525320	5100	5100	5100	5100	0
297	20240108	144200	42525320	5100	5100	5100	5100	0
298	20240108	144100	42525320	5100	5100	5100	5100	0
299	20240108	144000	42525320	5100	5100	5100	5100	0
300	20240108	143900	42525320	5100	5100	5100	5100	0
301	20240108	143800	42525320	5100	5100	5100	5100	0
302	20240108	143700	42525320	5100	5100	5100	5100	0
303	20240108	143600	42525320	5100	5100	5100	5100	0
304	20240108	143500	42525320	5100	5100	5100	5100	0
305	20240108	143400	42525320	5100	5100	5100	5100	0
306	20240108	143300	42525320	5100	5100	5100	5100	0
307	20240108	143200	42525320	5100	5100	5100	5100	0
308	20240108	143100	42525320	5100	5100	5100	5100	0
309	20240108	143000	42525320	5100	5100	5100	5100	0
310	20240108	142900	42525320	5100	5100	5100	5100	0
311	20240108	142800	42525320	5100	5100	5100	5100	80
312	20240108	142700	42117320	5080	5080	5080	5080	0
313	20240108	142600	42117320	5080	5080	5080	5080	0
314	20240108	142500	42117320	5080	5080	5080	5080	0
315	20240108	142400	42117320	5080	5080	5080	5080	0
316	20240108	142300	42117320	5080	5080	5080	5080	0
317	20240108	142200	42117320	5080	5080	5080	5080	0
318	20240108	142100	42117320	5080	5080	5080	5080	0
319	20240108	142000	42117320	5080	5080	5080	5080	0
320	20240108	141900	42117320	5080	5080	5080	5080	0
321	20240108	141800	42117320	5080	5080	5080	5080	0
322	20240108	141700	42117320	5080	5080	5080	5080	0
323	20240108	141600	42117320	5080	5080	5080	5080	0
324	20240108	141500	42117320	5080	5080	5080	5080	0
325	20240108	141400	42117320	5080	5080	5080	5080	0
326	20240108	141300	42117320	5080	5080	5080	5080	41
327	20240108	141200	41909040	5080	5080	5080	5080	0
328	20240108	141100	41909040	5080	5080	5080	5080	15
329	20240108	141000	41832840	5080	5080	5080	5080	0
330	20240108	140900	41832840	5080	5080	5080	5080	0
331	20240108	140800	41832840	5080	5080	5080	5080	0
332	20240108	140700	41832840	5080	5080	5080	5080	0
333	20240108	140600	41832840	5080	5080	5080	5080	0
334	20240108	140500	41832840	5080	5080	5080	5080	0
335	20240108	140400	41832840	5080	5080	5080	5080	0
336	20240108	140300	41832840	5080	5080	5080	5080	0
337	20240108	140200	41832840	5080	5080	5080	5080	0
338	20240108	140100	41832840	5080	5080	5080	5080	0
339	20240108	140000	41832840	5080	5080	5080	5080	0
340	20240108	135900	41832840	5080	5080	5080	5080	0
341	20240108	135800	41832840	5080	5080	5080	5080	0
342	20240108	135700	41832840	5080	5080	5080	5080	0
343	20240108	135600	41832840	5080	5080	5080	5080	0
344	20240108	135500	41832840	5080	5080	5080	5080	0
345	20240108	135400	41832840	5080	5080	5080	5080	0
346	20240108	135300	41832840	5080	5080	5080	5080	0
347	20240108	135200	41832840	5080	5080	5080	5080	95
348	20240108	135100	41350240	5070	5070	5070	5070	0
349	20240108	135000	41350240	5070	5070	5070	5070	0
350	20240108	134900	41350240	5070	5070	5070	5070	0
351	20240108	134800	41350240	5070	5070	5070	5070	0
352	20240108	134700	41350240	5070	5070	5070	5070	0
353	20240108	134600	41350240	5070	5070	5070	5070	0
354	20240108	134500	41350240	5070	5070	5070	5070	0
355	20240108	134400	41350240	5070	5070	5070	5070	0
356	20240108	134300	41350240	5070	5070	5070	5070	0
357	20240108	134200	41350240	5070	5070	5070	5070	0
358	20240108	134100	41350240	5070	5070	5070	5070	636
359	20240108	134000	38125720	5070	5070	5070	5070	0
360	20240108	133900	38125720	5070	5070	5070	5070	0
361	20240108	133800	38125720	5070	5070	5070	5070	0
362	20240108	133700	38125720	5070	5070	5070	5070	0
363	20240108	133600	38125720	5070	5070	5070	5070	0
364	20240108	133500	38125720	5070	5070	5070	5070	0
365	20240108	133400	38125720	5070	5070	5070	5070	0
366	20240108	133300	38125720	5070	5070	5070	5070	0
367	20240108	133200	38125720	5070	5070	5070	5070	0
368	20240108	133100	38125720	5070	5070	5070	5070	0
369	20240108	133000	38125720	5070	5070	5070	5070	0
370	20240108	132900	38125720	5070	5070	5070	5070	0
371	20240108	132800	38125720	5070	5070	5070	5070	0
372	20240108	132700	38125720	5070	5070	5070	5070	0
373	20240108	132600	38125720	5070	5070	5070	5070	0
374	20240108	132500	38125720	5070	5070	5070	5070	0
375	20240108	132400	38125720	5070	5070	5070	5070	0
376	20240108	132300	38125720	5070	5070	5070	5070	0
377	20240108	132200	38125720	5070	5070	5070	5070	0
378	20240108	132100	38125720	5070	5070	5070	5070	0
379	20240108	132000	38125720	5070	5070	5070	5070	0
380	20240108	131900	38125720	5070	5070	5070	5070	0
381	20240108	131800	38125720	5070	5070	5070	5070	0
382	20240108	131700	38125720	5070	5070	5070	5070	0
383	20240108	131600	38125720	5070	5070	5070	5070	0
384	20240108	131500	38125720	5070	5070	5070	5070	0
385	20240108	131400	38125720	5070	5070	5070	5070	0
386	20240108	131300	38125720	5070	5070	5070	5070	0
387	20240108	131200	38125720	5070	5070	5070	5070	0
388	20240108	131100	38125720	5070	5070	5070	5070	0
389	20240108	131000	38125720	5070	5070	5070	5070	0
390	20240108	130900	38125720	5070	5070	5070	5070	0
391	20240108	130800	38125720	5070	5070	5070	5070	0
392	20240108	130700	38125720	5070	5070	5070	5070	0
393	20240108	130600	38125720	5070	5070	5070	5070	0
394	20240108	130500	38125720	5070	5070	5070	5070	0
395	20240108	130400	38125720	5070	5070	5070	5070	0
396	20240108	130300	38125720	5070	5070	5070	5070	0
397	20240108	130200	38125720	5070	5070	5070	5070	0
398	20240108	130100	38125720	5070	5070	5070	5070	0
399	20240108	130000	38125720	5070	5070	5070	5070	0
400	20240108	125900	38125720	5070	5070	5070	5070	0
401	20240108	125800	38125720	5070	5070	5070	5070	0
402	20240108	125700	38125720	5070	5070	5070	5070	0
403	20240108	125600	38125720	5070	5070	5070	5070	0
404	20240108	125500	38125720	5070	5070	5070	5070	0
405	20240108	125400	38125720	5070	5070	5070	5070	0
406	20240108	125300	38125720	5070	5070	5070	5070	357
407	20240108	125200	36315730	5070	5070	5070	5070	0
408	20240108	125100	36315730	5070	5070	5070	5070	0
409	20240108	125000	36315730	5070	5070	5070	5070	0
410	20240108	124900	36315730	5070	5070	5070	5070	0
411	20240108	124800	36315730	5070	5070	5070	5070	0
412	20240108	124700	36315730	5070	5070	5070	5070	100
413	20240108	124600	35808730	5070	5070	5070	5070	0
414	20240108	124500	35808730	5070	5070	5070	5070	0
415	20240108	124400	35808730	5070	5070	5070	5070	0
416	20240108	124300	35808730	5070	5070	5070	5070	0
417	20240108	124200	35808730	5070	5070	5070	5070	0
418	20240108	124100	35808730	5070	5070	5070	5070	0
419	20240108	124000	35808730	5070	5070	5070	5070	0
420	20240108	123900	35808730	5070	5070	5070	5070	0
421	20240108	123800	35808730	5070	5070	5070	5070	0
422	20240108	123700	35808730	5070	5070	5070	5070	0
423	20240108	123600	35808730	5070	5070	5070	5070	0
424	20240108	123500	35808730	5070	5070	5070	5070	0
425	20240108	123400	35808730	5070	5070	5070	5070	0
426	20240108	123300	35808730	5070	5070	5070	5070	0
427	20240108	123200	35808730	5070	5070	5070	5070	0
428	20240108	123100	35808730	5070	5070	5070	5070	0
429	20240108	123000	35808730	5070	5070	5070	5070	0
430	20240108	122900	35808730	5070	5070	5070	5070	0
431	20240108	122800	35808730	5070	5070	5070	5070	0
432	20240108	122700	35808730	5070	5070	5070	5070	0
433	20240108	122600	35808730	5070	5070	5070	5070	0
434	20240108	122500	35808730	5070	5070	5070	5070	0
435	20240108	122400	35808730	5070	5070	5070	5070	0
436	20240108	122300	35808730	5070	5070	5070	5070	817
437	20240108	122200	31666540	5070	5070	5070	5070	0
438	20240108	122100	31666540	5070	5070	5070	5070	0
439	20240108	122000	31666540	5070	5070	5070	5070	0
440	20240108	121900	31666540	5070	5070	5070	5070	0
441	20240108	121800	31666540	5070	5070	5070	5070	0
442	20240108	121700	31666540	5070	5070	5070	5070	0
443	20240108	121600	31666540	5070	5070	5070	5070	0
444	20240108	121500	31666540	5070	5070	5070	5070	0
445	20240108	121400	31666540	5070	5070	5070	5070	0
446	20240108	121300	31666540	5070	5070	5070	5070	0
447	20240108	121200	31666540	5070	5070	5070	5070	197
448	20240108	121100	30667750	5080	5080	5080	5080	0
449	20240108	121000	30667750	5080	5080	5080	5080	0
450	20240108	120900	30667750	5080	5080	5080	5080	0
451	20240108	120800	30667750	5080	5080	5080	5080	0
452	20240108	120700	30667750	5080	5080	5080	5080	0
453	20240108	120600	30667750	5080	5080	5080	5080	0
454	20240108	120500	30667750	5080	5080	5080	5080	0
455	20240108	120400	30667750	5080	5080	5080	5080	0
456	20240108	120300	30667750	5080	5080	5080	5080	0
457	20240108	120200	30667750	5080	5080	5080	5080	0
458	20240108	120100	30667750	5080	5080	5080	5080	0
459	20240108	120000	30667750	5080	5080	5080	5080	0
460	20240108	115900	30667750	5080	5080	5080	5080	0
461	20240108	115800	30667750	5080	5080	5080	5080	0
462	20240108	115700	30667750	5080	5080	5080	5080	0
463	20240108	115600	30667750	5080	5080	5080	5080	0
464	20240108	115500	30667750	5080	5080	5080	5080	0
465	20240108	115400	30667750	5080	5080	5080	5080	300
466	20240108	115300	29143750	5080	5080	5080	5080	197
467	20240108	115200	28142990	5080	5080	5080	5080	0
468	20240108	115100	28142990	5080	5080	5080	5080	0
469	20240108	115000	28142990	5080	5080	5080	5080	500
470	20240108	114900	25602990	5070	5070	5070	5070	0
471	20240108	114800	25602990	5070	5070	5070	5070	0
472	20240108	114700	25602990	5070	5070	5070	5070	0
473	20240108	114600	25602990	5070	5070	5070	5070	0
474	20240108	114500	25602990	5070	5070	5070	5070	0
475	20240108	114400	25602990	5070	5070	5070	5070	0
476	20240108	114300	25602990	5070	5070	5070	5070	0
477	20240108	114200	25602990	5070	5070	5070	5070	0
478	20240108	114100	25602990	5070	5070	5070	5070	0
479	20240108	114000	25602990	5070	5070	5070	5070	0
480	20240108	113900	25602990	5070	5070	5070	5070	0
481	20240108	113800	25602990	5070	5070	5070	5070	0
482	20240108	113700	25602990	5070	5070	5070	5070	0
483	20240108	113600	25602990	5070	5070	5070	5070	0
484	20240108	113500	25602990	5070	5070	5070	5070	0
485	20240108	113400	25602990	5070	5070	5070	5070	0
486	20240108	113300	25602990	5070	5070	5070	5070	452
487	20240108	113200	23311350	5070	5070	5070	5070	0
488	20240108	113100	23311350	5070	5070	5070	5070	0
489	20240108	113000	23311350	5070	5070	5070	5070	0
490	20240108	112900	23311350	5070	5070	5070	5070	300
491	20240108	112800	21790350	5080	5080	5080	5080	0
492	20240108	112700	21790350	5080	5080	5080	5080	40
493	20240108	112600	21587150	5070	5070	5070	5070	0
494	20240108	112500	21587150	5070	5070	5070	5070	0
495	20240108	112400	21587150	5070	5070	5070	5070	0
496	20240108	112300	21587150	5070	5070	5070	5070	0
497	20240108	112200	21587150	5070	5070	5070	5070	0
498	20240108	112100	21587150	5070	5070	5070	5070	0
499	20240108	112000	21587150	5070	5070	5070	5070	0
500	20240108	111900	21587150	5070	5070	5070	5070	0
501	20240108	111800	21587150	5070	5070	5070	5070	0
502	20240108	111700	21587150	5070	5070	5070	5070	0
503	20240108	111600	21587150	5070	5070	5070	5070	0
504	20240108	111500	21587150	5070	5070	5070	5070	0
505	20240108	111400	21587150	5070	5070	5070	5070	0
506	20240108	111300	21587150	5070	5070	5070	5070	0
507	20240108	111200	21587150	5070	5070	5070	5070	0
508	20240108	111100	21587150	5070	5070	5070	5070	0
509	20240108	111000	21587150	5070	5070	5070	5070	1
510	20240108	110900	21582080	5070	5070	5070	5070	55
511	20240108	110800	21303230	5080	5080	5080	5080	0
512	20240108	110700	21303230	5080	5080	5080	5080	0
513	20240108	110600	21303230	5080	5080	5080	5080	0
514	20240108	110500	21303230	5080	5080	5080	5080	0
515	20240108	110400	21303230	5080	5080	5080	5080	0
516	20240108	110300	21303230	5080	5080	5080	5080	0
517	20240108	110200	21303230	5080	5080	5080	5080	0
518	20240108	110100	21303230	5080	5080	5080	5080	0
519	20240108	110000	21303230	5080	5080	5080	5080	0
520	20240108	105900	21303230	5080	5080	5080	5080	0
521	20240108	105800	21303230	5080	5080	5080	5080	2
522	20240108	105700	21293070	5080	5080	5080	5080	10
523	20240108	105600	21242270	5080	5080	5080	5080	0
524	20240108	105500	21242270	5080	5080	5080	5080	0
525	20240108	105400	21242270	5080	5080	5080	5080	0
526	20240108	105300	21242270	5080	5080	5080	5080	0
527	20240108	105200	21242270	5080	5080	5080	5080	0
528	20240108	105100	21242270	5080	5080	5080	5080	0
529	20240108	105000	21242270	5080	5080	5080	5080	0
530	20240108	104900	21242270	5080	5080	5080	5080	0
531	20240108	104800	21242270	5080	5080	5080	5080	0
532	20240108	104700	21242270	5080	5080	5080	5080	0
533	20240108	104600	21242270	5080	5080	5080	5080	0
534	20240108	104500	21242270	5080	5080	5080	5080	0
535	20240108	104400	21242270	5080	5080	5080	5080	0
536	20240108	104300	21242270	5080	5080	5080	5080	0
537	20240108	104200	21242270	5080	5080	5080	5080	335
538	20240108	104100	19540470	5070	5070	5070	5070	0
539	20240108	104000	19540470	5070	5070	5070	5070	0
540	20240108	103900	19540470	5070	5070	5070	5070	0
541	20240108	103800	19540470	5070	5070	5070	5070	0
542	20240108	103700	19540470	5070	5070	5070	5070	0
543	20240108	103600	19540470	5070	5070	5070	5070	0
544	20240108	103500	19540470	5070	5070	5070	5070	0
545	20240108	103400	19540470	5070	5070	5070	5070	0
546	20240108	103300	19540470	5070	5070	5070	5070	3
547	20240108	103200	19525260	5080	5080	5080	5080	0
548	20240108	103100	19525260	5080	5080	5080	5080	0
549	20240108	103000	19525260	5080	5080	5080	5080	0
550	20240108	102900	19525260	5080	5080	5080	5080	385
551	20240108	102800	17569460	5080	5080	5080	5080	0
552	20240108	102700	17569460	5080	5080	5080	5080	0
553	20240108	102600	17569460	5080	5080	5080	5080	0
554	20240108	102500	17569460	5080	5080	5080	5080	1600
555	20240108	102400	9441460	5080	5080	5080	5080	0
556	20240108	102300	9441460	5080	5080	5080	5080	0
557	20240108	102200	9441460	5080	5080	5080	5080	0
558	20240108	102100	9441460	5080	5080	5080	5080	0
559	20240108	102000	9441460	5080	5080	5080	5080	0
560	20240108	101900	9441460	5080	5080	5080	5080	128
561	20240108	101800	8791220	5080	5080	5080	5080	0
562	20240108	101700	8791220	5080	5080	5080	5080	0
563	20240108	101600	8791220	5080	5080	5080	5080	0
564	20240108	101500	8791220	5080	5080	5080	5080	0
565	20240108	101400	8791220	5080	5080	5080	5080	0
566	20240108	101300	8791220	5080	5080	5080	5080	107
567	20240108	101200	8247660	5090	5090	5090	5090	363
568	20240108	101100	6399990	5080	5080	5080	5080	0
569	20240108	101000	6399990	5080	5080	5080	5080	0
570	20240108	100900	6399990	5080	5080	5080	5080	0
571	20240108	100800	6399990	5080	5080	5080	5080	0
572	20240108	100700	6399990	5080	5080	5080	5080	0
573	20240108	100600	6399990	5080	5080	5080	5080	0
574	20240108	100500	6399990	5080	5080	5080	5080	0
575	20240108	100400	6399990	5080	5080	5080	5080	0
576	20240108	100300	6399990	5080	5080	5080	5080	0
577	20240108	100200	6399990	5080	5080	5080	5080	0
578	20240108	100100	6399990	5080	5080	5080	5080	0
579	20240108	100000	6399990	5080	5080	5080	5080	0
580	20240108	095900	6399990	5080	5080	5080	5080	0
581	20240108	095800	6399990	5080	5080	5080	5080	0
582	20240108	095700	6399990	5080	5080	5080	5080	0
583	20240108	095600	6399990	5080	5080	5080	5080	2
584	20240108	095500	6389830	5080	5080	5080	5080	0
585	20240108	095400	6389830	5080	5080	5080	5080	0
586	20240108	095300	6389830	5080	5080	5080	5080	0
587	20240108	095200	6389830	5080	5080	5080	5080	0
588	20240108	095100	6389830	5080	5080	5080	5080	0
589	20240108	095000	6389830	5080	5080	5080	5080	0
590	20240108	094900	6389830	5080	5080	5080	5080	0
591	20240108	094800	6389830	5080	5080	5080	5080	0
592	20240108	094700	6389830	5080	5080	5080	5080	0
593	20240108	094600	6389830	5080	5080	5080	5080	0
594	20240108	094500	6389830	5080	5080	5080	5080	0
595	20240108	094400	6389830	5080	5080	5080	5080	0
596	20240108	094300	6389830	5080	5080	5080	5080	0
597	20240108	094200	6389830	5080	5080	5080	5080	10
598	20240108	094100	6339030	5090	5090	5090	5090	0
599	20240108	094000	6339030	5090	5090	5090	5090	0
600	20240108	093900	6339030	5090	5090	5090	5090	2
601	20240108	093800	6328850	5080	5080	5080	5080	15
602	20240108	093700	6252650	5080	5080	5080	5080	2
603	20240108	093600	6242490	5090	5090	5090	5090	0
604	20240108	093500	6242490	5090	5090	5090	5090	102
605	20240108	093400	5723310	5080	5080	5080	5080	0
606	20240108	093300	5723310	5080	5080	5080	5080	0
607	20240108	093200	5723310	5080	5080	5080	5080	0
608	20240108	093100	5723310	5080	5080	5080	5080	0
609	20240108	093000	5723310	5080	5080	5080	5080	0
610	20240108	092900	5723310	5080	5080	5080	5080	0
611	20240108	092800	5723310	5080	5080	5080	5080	0
612	20240108	092700	5723310	5080	5080	5080	5080	0
613	20240108	092600	5723310	5080	5080	5080	5080	200
614	20240108	092500	4707310	5090	5090	5090	5090	26
615	20240108	092400	4574970	5090	5090	5090	5090	0
616	20240108	092300	4574970	5090	5090	5090	5090	0
617	20240108	092200	4574970	5090	5090	5090	5090	0
618	20240108	092100	4574970	5090	5090	5090	5090	0
619	20240108	092000	4574970	5090	5090	5090	5090	5
620	20240108	091900	4549520	5080	5080	5080	5080	0
621	20240108	091800	4549520	5080	5080	5080	5080	0
622	20240108	091700	4549520	5080	5080	5080	5080	1
623	20240108	091600	4544440	5100	5100	5100	5100	0
624	20240108	091500	4544440	5100	5100	5100	5100	12
625	20240108	091400	4483240	5070	5070	5070	5070	0
626	20240108	091300	4483240	5070	5070	5070	5070	0
627	20240108	091200	4483240	5070	5070	5070	5070	0
628	20240108	091100	4483240	5070	5070	5070	5070	30
629	20240108	091000	4331140	5100	5100	5100	5100	66
630	20240108	090900	3994540	5080	5080	5080	5080	25
631	20240108	090800	3867540	5100	5100	5100	5100	0
632	20240108	090700	3867540	5100	5100	5100	5100	0
633	20240108	090600	3867540	5100	5100	5100	5100	0
634	20240108	090500	3867540	5100	5100	5100	5100	278
635	20240108	090400	2449740	5100	5100	5100	5100	0
636	20240108	090300	2449740	5100	5100	5100	5100	0
637	20240108	090200	2449740	5100	5070	5100	5070	262
638	20240108	090100	1117600	5080	5080	5080	5080	0
639	20240108	090000	1117600	5080	5080	5080	5080	220