KissMeData/002420/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	183700	18748740	5030	5030	5030	5030	30
3	20250108	183600	18748740	5030	5030	5030	5030	0
4	20250108	183500	18748740	5030	5030	5030	5030	0
5	20250108	183400	18748740	5030	5030	5030	5030	0
6	20250108	183300	18748740	5030	5030	5030	5030	0
7	20250108	183200	18748740	5030	5030	5030	5030	0
8	20250108	183100	18748740	5030	5030	5030	5030	0
9	20250108	183000	18748740	5030	5030	5030	5030	0
10	20250108	182900	18748740	5030	5030	5030	5030	0
11	20250108	182800	18748740	5030	5030	5030	5030	0
12	20250108	182700	18748740	5030	5030	5030	5030	0
13	20250108	182600	18748740	5030	5030	5030	5030	0
14	20250108	182500	18748740	5030	5030	5030	5030	0
15	20250108	182400	18748740	5030	5030	5030	5030	0
16	20250108	182300	18748740	5030	5030	5030	5030	0
17	20250108	182200	18748740	5030	5030	5030	5030	0
18	20250108	182100	18748740	5030	5030	5030	5030	0
19	20250108	182000	18748740	5030	5030	5030	5030	0
20	20250108	181900	18748740	5030	5030	5030	5030	0
21	20250108	181800	18748740	5030	5030	5030	5030	0
22	20250108	181700	18748740	5030	5030	5030	5030	0
23	20250108	181600	18748740	5030	5030	5030	5030	0
24	20250108	181500	18748740	5030	5030	5030	5030	0
25	20250108	181400	18748740	5030	5030	5030	5030	0
26	20250108	181300	18748740	5030	5030	5030	5030	0
27	20250108	181200	18748740	5030	5030	5030	5030	0
28	20250108	181100	18748740	5030	5030	5030	5030	0
29	20250108	181000	18748740	5030	5030	5030	5030	0
30	20250108	180900	18748740	5030	5030	5030	5030	0
31	20250108	180800	18748740	5030	5030	5030	5030	0
32	20250108	180700	18748740	5030	5030	5030	5030	30
33	20250108	180600	18748740	5030	5030	5030	5030	0
34	20250108	180500	18748740	5030	5030	5030	5030	0
35	20250108	180400	18748740	5030	5030	5030	5030	0
36	20250108	180300	18748740	5030	5030	5030	5030	0
37	20250108	180200	18748740	5030	5030	5030	5030	0
38	20250108	180100	18748740	5030	5030	5030	5030	0
39	20250108	180000	18748740	5030	5030	5030	5030	0
40	20250108	175900	18748740	5030	5030	5030	5030	0
41	20250108	175800	18748740	5030	5030	5030	5030	0
42	20250108	175700	18748740	5030	5030	5030	5030	0
43	20250108	175600	18748740	5030	5030	5030	5030	0
44	20250108	175500	18748740	5030	5030	5030	5030	0
45	20250108	175400	18748740	5030	5030	5030	5030	0
46	20250108	175300	18748740	5030	5030	5030	5030	0
47	20250108	175200	18748740	5030	5030	5030	5030	0
48	20250108	175100	18748740	5030	5030	5030	5030	0
49	20250108	175000	18748740	5030	5030	5030	5030	0
50	20250108	174900	18748740	5030	5030	5030	5030	0
51	20250108	174800	18748740	5030	5030	5030	5030	0
52	20250108	174700	18748740	5030	5030	5030	5030	0
53	20250108	174600	18748740	5030	5030	5030	5030	0
54	20250108	174500	18748740	5030	5030	5030	5030	0
55	20250108	174400	18748740	5030	5030	5030	5030	0
56	20250108	174300	18748740	5030	5030	5030	5030	0
57	20250108	174200	18748740	5030	5030	5030	5030	0
58	20250108	174100	18748740	5030	5030	5030	5030	0
59	20250108	174000	18748740	5030	5030	5030	5030	0
60	20250108	173900	18748740	5030	5030	5030	5030	0
61	20250108	173800	18748740	5030	5030	5030	5030	0
62	20250108	173700	18748740	5030	5030	5030	5030	30
63	20250108	173600	18748740	5030	5030	5030	5030	0
64	20250108	173500	18748740	5030	5030	5030	5030	0
65	20250108	173400	18748740	5030	5030	5030	5030	0
66	20250108	173300	18748740	5030	5030	5030	5030	0
67	20250108	173200	18748740	5030	5030	5030	5030	0
68	20250108	173100	18748740	5030	5030	5030	5030	0
69	20250108	173000	18748740	5030	5030	5030	5030	0
70	20250108	172900	18748740	5030	5030	5030	5030	0
71	20250108	172800	18748740	5030	5030	5030	5030	0
72	20250108	172700	18748740	5030	5030	5030	5030	0
73	20250108	172600	18748740	5030	5030	5030	5030	0
74	20250108	172500	18748740	5030	5030	5030	5030	0
75	20250108	172400	18748740	5030	5030	5030	5030	0
76	20250108	172300	18748740	5030	5030	5030	5030	0
77	20250108	172200	18748740	5030	5030	5030	5030	0
78	20250108	172100	18748740	5030	5030	5030	5030	0
79	20250108	172000	18748740	5030	5030	5030	5030	0
80	20250108	171900	18748740	5030	5030	5030	5030	0
81	20250108	171800	18748740	5030	5030	5030	5030	0
82	20250108	171700	18748740	5030	5030	5030	5030	0
83	20250108	171600	18748740	5030	5030	5030	5030	0
84	20250108	171500	18748740	5030	5030	5030	5030	0
85	20250108	171400	18748740	5030	5030	5030	5030	0
86	20250108	171300	18748740	5030	5030	5030	5030	0
87	20250108	171200	18748740	5030	5030	5030	5030	0
88	20250108	171100	18748740	5030	5030	5030	5030	0
89	20250108	171000	18748740	5030	5030	5030	5030	0
90	20250108	170900	18748740	5030	5030	5030	5030	0
91	20250108	170800	18748740	5030	5030	5030	5030	0
92	20250108	170700	18748740	5030	5030	5030	5030	30
93	20250108	170600	18748740	5030	5030	5030	5030	0
94	20250108	170500	18748740	5030	5030	5030	5030	0
95	20250108	170400	18748740	5030	5030	5030	5030	0
96	20250108	170300	18748740	5030	5030	5030	5030	0
97	20250108	170200	18748740	5030	5030	5030	5030	0
98	20250108	170100	18748740	5030	5030	5030	5030	0
99	20250108	170000	18748740	5030	5030	5030	5030	0
100	20250108	165900	18748740	5030	5030	5030	5030	0
101	20250108	165800	18748740	5030	5030	5030	5030	0
102	20250108	165700	18748740	5030	5030	5030	5030	0
103	20250108	165600	18748740	5030	5030	5030	5030	0
104	20250108	165500	18748740	5030	5030	5030	5030	0
105	20250108	165400	18748740	5030	5030	5030	5030	0
106	20250108	165300	18748740	5030	5030	5030	5030	0
107	20250108	165200	18748740	5030	5030	5030	5030	0
108	20250108	165100	18748740	5030	5030	5030	5030	0
109	20250108	165000	18748740	5030	5030	5030	5030	0
110	20250108	164900	18748740	5030	5030	5030	5030	0
111	20250108	164800	18748740	5030	5030	5030	5030	0
112	20250108	164700	18748740	5030	5030	5030	5030	0
113	20250108	164600	18748740	5030	5030	5030	5030	0
114	20250108	164500	18748740	5030	5030	5030	5030	0
115	20250108	164400	18748740	5030	5030	5030	5030	0
116	20250108	164300	18748740	5030	5030	5030	5030	0
117	20250108	164200	18748740	5030	5030	5030	5030	0
118	20250108	164100	18748740	5030	5030	5030	5030	0
119	20250108	164000	18748740	5030	5030	5030	5030	0
120	20250108	163900	18748740	5030	5030	5030	5030	0
121	20250108	163800	18748740	5030	5030	5030	5030	0
122	20250108	163700	18748740	5030	5030	5030	5030	30
123	20250108	163600	18748740	5030	5030	5030	5030	0
124	20250108	163500	18748740	5030	5030	5030	5030	0
125	20250108	163400	18748740	5030	5030	5030	5030	0
126	20250108	163300	18748740	5030	5030	5030	5030	0
127	20250108	163200	18748740	5030	5030	5030	5030	0
128	20250108	163100	18748740	5030	5030	5030	5030	0
129	20250108	163000	18748740	5030	5030	5030	5030	0
130	20250108	162900	18748740	5030	5030	5030	5030	0
131	20250108	162800	18748740	5030	5030	5030	5030	0
132	20250108	162700	18748740	5030	5030	5030	5030	0
133	20250108	162600	18748740	5030	5030	5030	5030	0
134	20250108	162500	18748740	5030	5030	5030	5030	0
135	20250108	162400	18748740	5030	5030	5030	5030	0
136	20250108	162300	18748740	5030	5030	5030	5030	0
137	20250108	162200	18748740	5030	5030	5030	5030	0
138	20250108	162100	18748740	5030	5030	5030	5030	0
139	20250108	162000	18748740	5030	5030	5030	5030	0
140	20250108	161900	18748740	5030	5030	5030	5030	0
141	20250108	161800	18748740	5030	5030	5030	5030	0
142	20250108	161700	18748740	5030	5030	5030	5030	0
143	20250108	161600	18748740	5030	5030	5030	5030	0
144	20250108	161500	18748740	5030	5030	5030	5030	0
145	20250108	161400	18748740	5030	5030	5030	5030	0
146	20250108	161300	18748740	5030	5030	5030	5030	0
147	20250108	161200	18748740	5030	5030	5030	5030	0
148	20250108	161100	18748740	5030	5030	5030	5030	0
149	20250108	161000	18748740	5030	5030	5030	5030	0
150	20250108	160900	18748740	5030	5030	5030	5030	0
151	20250108	160800	18748740	5030	5030	5030	5030	0
152	20250108	160700	18748740	5030	5030	5030	5030	30
153	20250108	160600	18748740	5030	5030	5030	5030	0
154	20250108	160500	18748740	5030	5030	5030	5030	0
155	20250108	160400	18748740	5030	5030	5030	5030	0
156	20250108	160300	18748740	5030	5030	5030	5030	0
157	20250108	160200	18748740	5030	5030	5030	5030	0
158	20250108	160100	18748740	5030	5030	5030	5030	0
159	20250108	160000	18748740	5030	5030	5030	5030	0
160	20250108	155900	18748740	5030	5030	5030	5030	0
161	20250108	155800	18748740	5030	5030	5030	5030	0
162	20250108	155700	18748740	5030	5030	5030	5030	0
163	20250108	155600	18748740	5030	5030	5030	5030	0
164	20250108	155500	18748740	5030	5030	5030	5030	0
165	20250108	155400	18748740	5030	5030	5030	5030	0
166	20250108	155300	18748740	5030	5030	5030	5030	0
167	20250108	155200	18748740	5030	5030	5030	5030	0
168	20250108	155100	18748740	5030	5030	5030	5030	0
169	20250108	155000	18748740	5030	5030	5030	5030	0
170	20250108	154900	18748740	5030	5030	5030	5030	0
171	20250108	154800	18748740	5030	5030	5030	5030	0
172	20250108	154700	18748740	5030	5030	5030	5030	0
173	20250108	154600	18748740	5030	5030	5030	5030	0
174	20250108	154500	18748740	5030	5030	5030	5030	0
175	20250108	154400	18748740	5030	5030	5030	5030	0
176	20250108	154300	18748740	5030	5030	5030	5030	0
177	20250108	154200	18748740	5030	5030	5030	5030	0
178	20250108	154100	18748740	5030	5030	5030	5030	0
179	20250108	154000	18748740	5030	5030	5030	5030	0
180	20250108	153900	18748740	5030	5030	5030	5030	0
181	20250108	153800	18748740	5030	5030	5030	5030	0
182	20250108	153700	18748740	5030	5030	5030	5030	30
183	20250108	153600	18748740	5030	5030	5030	5030	0
184	20250108	153500	18748740	5030	5030	5030	5030	0
185	20250108	153400	18748740	5030	5030	5030	5030	0
186	20250108	153300	18748740	5030	5030	5030	5030	0
187	20250108	153200	18748740	5030	5030	5030	5030	0
188	20250108	153100	18748740	5030	5030	5030	5030	0
189	20250108	153000	18748740	5030	5030	5030	5030	30
190	20250108	152900	18597840	5030	5030	5030	5030	0
191	20250108	152800	18597840	5030	5030	5030	5030	0
192	20250108	152700	18597840	5030	5030	5030	5030	0
193	20250108	152600	18597840	5030	5030	5030	5030	0
194	20250108	152500	18597840	5030	5030	5030	5030	0
195	20250108	152400	18597840	5030	5030	5030	5030	0
196	20250108	152300	18597840	5030	5030	5030	5030	0
197	20250108	152200	18597840	5030	5030	5030	5030	0
198	20250108	152100	18597840	5030	5030	5030	5030	0
199	20250108	152000	18597840	5030	5030	5030	5030	0
200	20250108	151900	18597840	5030	5030	5030	5030	0
201	20250108	151800	18597840	5030	5030	5030	5030	1
202	20250108	151700	18592810	5070	5030	5070	5030	154
203	20250108	151600	17818030	5030	5030	5030	5030	0
204	20250108	151500	17818030	5030	5030	5030	5030	0
205	20250108	151400	17818030	5030	5030	5030	5030	0
206	20250108	151300	17818030	5030	5030	5030	5030	0
207	20250108	151200	17818030	5030	5030	5030	5030	0
208	20250108	151100	17818030	5030	5030	5030	5030	0
209	20250108	151000	17818030	5030	5030	5030	5030	0
210	20250108	150900	17818030	5030	5030	5030	5030	0
211	20250108	150800	17818030	5030	5030	5030	5030	0
212	20250108	150700	17818030	5030	5040	5040	5030	13
213	20250108	150600	17752520	5080	5080	5080	5080	0
214	20250108	150500	17752520	5080	5080	5080	5080	0
215	20250108	150400	17752520	5080	5080	5080	5080	0
216	20250108	150300	17752520	5080	5080	5080	5080	0
217	20250108	150200	17752520	5080	5080	5080	5080	6
218	20250108	150100	17722040	5040	5040	5040	5040	0
219	20250108	150000	17722040	5040	5040	5040	5040	0
220	20250108	145900	17722040	5040	5040	5040	5040	0
221	20250108	145800	17722040	5040	5040	5040	5040	0
222	20250108	145700	17722040	5040	5040	5040	5040	0
223	20250108	145600	17722040	5040	5040	5040	5040	0
224	20250108	145500	17722040	5040	5040	5040	5040	0
225	20250108	145400	17722040	5040	5040	5040	5040	1
226	20250108	145300	17717000	5080	5050	5080	5050	103
227	20250108	145200	17196730	5050	5050	5050	5050	0
228	20250108	145100	17196730	5050	5050	5050	5050	0
229	20250108	145000	17196730	5050	5050	5050	5050	0
230	20250108	144900	17196730	5050	5050	5050	5050	0
231	20250108	144800	17196730	5050	5050	5050	5050	0
232	20250108	144700	17196730	5050	5050	5050	5050	0
233	20250108	144600	17196730	5050	5050	5050	5050	0
234	20250108	144500	17196730	5050	5050	5050	5050	0
235	20250108	144400	17196730	5050	5050	5050	5050	0
236	20250108	144300	17196730	5050	5050	5050	5050	0
237	20250108	144200	17196730	5050	5050	5050	5050	0
238	20250108	144100	17196730	5050	5050	5050	5050	0
239	20250108	144000	17196730	5050	5050	5050	5050	0
240	20250108	143900	17196730	5050	5050	5050	5050	0
241	20250108	143800	17196730	5050	5050	5050	5050	0
242	20250108	143700	17196730	5050	5050	5050	5050	0
243	20250108	143600	17196730	5050	5050	5050	5050	0
244	20250108	143500	17196730	5050	5050	5050	5050	0
245	20250108	143400	17196730	5050	5050	5050	5050	0
246	20250108	143300	17196730	5050	5050	5050	5050	0
247	20250108	143200	17196730	5050	5060	5060	5050	8
248	20250108	143100	17156260	5060	5060	5060	5060	0
249	20250108	143000	17156260	5060	5060	5060	5060	0
250	20250108	142900	17156260	5060	5060	5060	5060	0
251	20250108	142800	17156260	5060	5060	5060	5060	0
252	20250108	142700	17156260	5060	5060	5060	5060	0
253	20250108	142600	17156260	5060	5060	5060	5060	0
254	20250108	142500	17156260	5060	5060	5060	5060	0
255	20250108	142400	17156260	5060	5060	5060	5060	0
256	20250108	142300	17156260	5060	5060	5060	5060	0
257	20250108	142200	17156260	5060	5060	5060	5060	0
258	20250108	142100	17156260	5060	5060	5060	5060	0
259	20250108	142000	17156260	5060	5060	5060	5060	0
260	20250108	141900	17156260	5060	5060	5060	5060	0
261	20250108	141800	17156260	5060	5060	5060	5060	0
262	20250108	141700	17156260	5060	5060	5060	5060	0
263	20250108	141600	17156260	5060	5060	5060	5060	0
264	20250108	141500	17156260	5060	5060	5060	5060	0
265	20250108	141400	17156260	5060	5060	5060	5060	0
266	20250108	141300	17156260	5060	5060	5060	5060	0
267	20250108	141200	17156260	5060	5060	5060	5060	0
268	20250108	141100	17156260	5060	5060	5060	5060	0
269	20250108	141000	17156260	5060	5060	5060	5060	0
270	20250108	140900	17156260	5060	5060	5060	5060	0
271	20250108	140800	17156260	5060	5060	5060	5060	0
272	20250108	140700	17156260	5060	5060	5060	5060	0
273	20250108	140600	17156260	5060	5060	5060	5060	0
274	20250108	140500	17156260	5060	5060	5060	5060	0
275	20250108	140400	17156260	5060	5060	5060	5060	0
276	20250108	140300	17156260	5060	5060	5060	5060	0
277	20250108	140200	17156260	5060	5060	5060	5060	5
278	20250108	140100	17130960	5060	5060	5060	5060	0
279	20250108	140000	17130960	5060	5060	5060	5060	0
280	20250108	135900	17130960	5060	5060	5060	5060	0
281	20250108	135800	17130960	5060	5060	5060	5060	0
282	20250108	135700	17130960	5060	5060	5060	5060	0
283	20250108	135600	17130960	5060	5060	5060	5060	0
284	20250108	135500	17130960	5060	5060	5060	5060	0
285	20250108	135400	17130960	5060	5060	5060	5060	0
286	20250108	135300	17130960	5060	5060	5060	5060	0
287	20250108	135200	17130960	5060	5060	5060	5060	0
288	20250108	135100	17130960	5060	5060	5060	5060	0
289	20250108	135000	17130960	5060	5060	5060	5060	0
290	20250108	134900	17130960	5060	5060	5060	5060	0
291	20250108	134800	17130960	5060	5060	5060	5060	0
292	20250108	134700	17130960	5060	5060	5060	5060	0
293	20250108	134600	17130960	5060	5060	5060	5060	0
294	20250108	134500	17130960	5060	5060	5060	5060	0
295	20250108	134400	17130960	5060	5060	5060	5060	0
296	20250108	134300	17130960	5060	5060	5060	5060	0
297	20250108	134200	17130960	5060	5060	5060	5060	0
298	20250108	134100	17130960	5060	5060	5060	5060	0
299	20250108	134000	17130960	5060	5060	5060	5060	0
300	20250108	133900	17130960	5060	5060	5060	5060	0
301	20250108	133800	17130960	5060	5060	5060	5060	0
302	20250108	133700	17130960	5060	5060	5060	5060	0
303	20250108	133600	17130960	5060	5060	5060	5060	0
304	20250108	133500	17130960	5060	5060	5060	5060	0
305	20250108	133400	17130960	5060	5060	5060	5060	0
306	20250108	133300	17130960	5060	5060	5060	5060	0
307	20250108	133200	17130960	5060	5060	5060	5060	0
308	20250108	133100	17130960	5060	5060	5060	5060	0
309	20250108	133000	17130960	5060	5060	5060	5060	0
310	20250108	132900	17130960	5060	5060	5060	5060	0
311	20250108	132800	17130960	5060	5060	5060	5060	0
312	20250108	132700	17130960	5060	5060	5060	5060	0
313	20250108	132600	17130960	5060	5060	5060	5060	0
314	20250108	132500	17130960	5060	5060	5060	5060	0
315	20250108	132400	17130960	5060	5060	5060	5060	0
316	20250108	132300	17130960	5060	5060	5060	5060	0
317	20250108	132200	17130960	5060	5060	5060	5060	0
318	20250108	132100	17130960	5060	5060	5060	5060	0
319	20250108	132000	17130960	5060	5060	5060	5060	0
320	20250108	131900	17130960	5060	5060	5060	5060	0
321	20250108	131800	17130960	5060	5060	5060	5060	0
322	20250108	131700	17130960	5060	5060	5060	5060	0
323	20250108	131600	17130960	5060	5060	5060	5060	0
324	20250108	131500	17130960	5060	5060	5060	5060	0
325	20250108	131400	17130960	5060	5060	5060	5060	0
326	20250108	131300	17130960	5060	5060	5060	5060	0
327	20250108	131200	17130960	5060	5060	5060	5060	0
328	20250108	131100	17130960	5060	5060	5060	5060	0
329	20250108	131000	17130960	5060	5060	5060	5060	0
330	20250108	130900	17130960	5060	5060	5060	5060	4
331	20250108	130800	17110720	5060	5060	5060	5060	0
332	20250108	130700	17110720	5060	5060	5060	5060	0
333	20250108	130600	17110720	5060	5060	5060	5060	40
334	20250108	130500	16908320	5060	5060	5060	5060	0
335	20250108	130400	16908320	5060	5060	5060	5060	0
336	20250108	130300	16908320	5060	5060	5060	5060	0
337	20250108	130200	16908320	5060	5060	5060	5060	0
338	20250108	130100	16908320	5060	5060	5060	5060	0
339	20250108	130000	16908320	5060	5060	5060	5060	0
340	20250108	125900	16908320	5060	5060	5060	5060	0
341	20250108	125800	16908320	5060	5060	5060	5060	0
342	20250108	125700	16908320	5060	5060	5060	5060	0
343	20250108	125600	16908320	5060	5060	5060	5060	0
344	20250108	125500	16908320	5060	5060	5060	5060	0
345	20250108	125400	16908320	5060	5060	5060	5060	0
346	20250108	125300	16908320	5060	5060	5060	5060	0
347	20250108	125200	16908320	5060	5060	5060	5060	0
348	20250108	125100	16908320	5060	5060	5060	5060	0
349	20250108	125000	16908320	5060	5060	5060	5060	0
350	20250108	124900	16908320	5060	5060	5060	5060	0
351	20250108	124800	16908320	5060	5060	5060	5060	0
352	20250108	124700	16908320	5060	5060	5060	5060	0
353	20250108	124600	16908320	5060	5060	5060	5060	0
354	20250108	124500	16908320	5060	5060	5060	5060	0
355	20250108	124400	16908320	5060	5060	5060	5060	0
356	20250108	124300	16908320	5060	5060	5060	5060	0
357	20250108	124200	16908320	5060	5060	5060	5060	0
358	20250108	124100	16908320	5060	5060	5060	5060	0
359	20250108	124000	16908320	5060	5060	5060	5060	0
360	20250108	123900	16908320	5060	5060	5060	5060	0
361	20250108	123800	16908320	5060	5060	5060	5060	0
362	20250108	123700	16908320	5060	5060	5060	5060	0
363	20250108	123600	16908320	5060	5060	5060	5060	2
364	20250108	123500	16898200	5060	5060	5060	5060	0
365	20250108	123400	16898200	5060	5060	5060	5060	0
366	20250108	123300	16898200	5060	5060	5060	5060	0
367	20250108	123200	16898200	5060	5060	5060	5060	0
368	20250108	123100	16898200	5060	5060	5060	5060	0
369	20250108	123000	16898200	5060	5060	5060	5060	54
370	20250108	122900	16624960	5060	5060	5060	5060	0
371	20250108	122800	16624960	5060	5060	5060	5060	0
372	20250108	122700	16624960	5060	5060	5060	5060	0
373	20250108	122600	16624960	5060	5060	5060	5060	0
374	20250108	122500	16624960	5060	5060	5060	5060	0
375	20250108	122400	16624960	5060	5060	5060	5060	0
376	20250108	122300	16624960	5060	5060	5060	5060	0
377	20250108	122200	16624960	5060	5060	5060	5060	0
378	20250108	122100	16624960	5060	5060	5060	5060	0
379	20250108	122000	16624960	5060	5060	5060	5060	0
380	20250108	121900	16624960	5060	5060	5060	5060	1
381	20250108	121800	16619900	5060	5060	5060	5060	0
382	20250108	121700	16619900	5060	5060	5060	5060	0
383	20250108	121600	16619900	5060	5060	5060	5060	0
384	20250108	121500	16619900	5060	5060	5060	5060	0
385	20250108	121400	16619900	5060	5060	5060	5060	0
386	20250108	121300	16619900	5060	5060	5060	5060	0
387	20250108	121200	16619900	5060	5060	5060	5060	0
388	20250108	121100	16619900	5060	5060	5060	5060	0
389	20250108	121000	16619900	5060	5060	5060	5060	0
390	20250108	120900	16619900	5060	5060	5060	5060	0
391	20250108	120800	16619900	5060	5060	5060	5060	0
392	20250108	120700	16619900	5060	5060	5060	5060	0
393	20250108	120600	16619900	5060	5060	5060	5060	0
394	20250108	120500	16619900	5060	5060	5060	5060	0
395	20250108	120400	16619900	5060	5060	5060	5060	0
396	20250108	120300	16619900	5060	5060	5060	5060	0
397	20250108	120200	16619900	5060	5060	5060	5060	0
398	20250108	120100	16619900	5060	5060	5060	5060	0
399	20250108	120000	16619900	5060	5060	5060	5060	0
400	20250108	115900	16619900	5060	5060	5060	5060	0
401	20250108	115800	16619900	5060	5060	5060	5060	0
402	20250108	115700	16619900	5060	5060	5060	5060	0
403	20250108	115600	16619900	5060	5060	5060	5060	0
404	20250108	115500	16619900	5060	5060	5060	5060	0
405	20250108	115400	16619900	5060	5060	5060	5060	0
406	20250108	115300	16619900	5060	5060	5060	5060	0
407	20250108	115200	16619900	5060	5060	5060	5060	0
408	20250108	115100	16619900	5060	5060	5060	5060	0
409	20250108	115000	16619900	5060	5060	5060	5060	0
410	20250108	114900	16619900	5060	5060	5060	5060	0
411	20250108	114800	16619900	5060	5060	5060	5060	0
412	20250108	114700	16619900	5060	5060	5060	5060	0
413	20250108	114600	16619900	5060	5060	5060	5060	0
414	20250108	114500	16619900	5060	5060	5060	5060	0
415	20250108	114400	16619900	5060	5060	5060	5060	0
416	20250108	114300	16619900	5060	5060	5060	5060	0
417	20250108	114200	16619900	5060	5060	5060	5060	0
418	20250108	114100	16619900	5060	5060	5060	5060	0
419	20250108	114000	16619900	5060	5060	5060	5060	0
420	20250108	113900	16619900	5060	5060	5060	5060	0
421	20250108	113800	16619900	5060	5060	5060	5060	0
422	20250108	113700	16619900	5060	5060	5060	5060	0
423	20250108	113600	16619900	5060	5060	5060	5060	0
424	20250108	113500	16619900	5060	5060	5060	5060	0
425	20250108	113400	16619900	5060	5060	5060	5060	0
426	20250108	113300	16619900	5060	5060	5060	5060	0
427	20250108	113200	16619900	5060	5060	5060	5060	0
428	20250108	113100	16619900	5060	5060	5060	5060	0
429	20250108	113000	16619900	5060	5080	5080	5060	60
430	20250108	112900	16316280	5060	5110	5110	5060	332
431	20250108	112800	14621810	5110	5120	5130	5110	203
432	20250108	112700	13581470	5110	5110	5110	5110	0
433	20250108	112600	13581470	5110	5110	5110	5110	0
434	20250108	112500	13581470	5110	5110	5110	5110	0
435	20250108	112400	13581470	5110	5110	5110	5110	0
436	20250108	112300	13581470	5110	5110	5110	5110	0
437	20250108	112200	13581470	5110	5110	5110	5110	221
438	20250108	112100	12452160	5110	5110	5110	5110	0
439	20250108	112000	12452160	5110	5110	5110	5110	0
440	20250108	111900	12452160	5110	5110	5110	5110	0
441	20250108	111800	12452160	5110	5110	5110	5110	0
442	20250108	111700	12452160	5110	5110	5110	5110	0
443	20250108	111600	12452160	5110	5110	5110	5110	0
444	20250108	111500	12452160	5110	5110	5110	5110	0
445	20250108	111400	12452160	5110	5110	5120	5110	239
446	20250108	111300	11230770	5090	5090	5090	5090	0
447	20250108	111200	11230770	5090	5090	5090	5090	0
448	20250108	111100	11230770	5090	5090	5090	5090	0
449	20250108	111000	11230770	5090	5090	5090	5090	0
450	20250108	110900	11230770	5090	5090	5090	5090	5
451	20250108	110800	11205320	5070	5070	5070	5070	0
452	20250108	110700	11205320	5070	5070	5070	5070	0
453	20250108	110600	11205320	5070	5070	5070	5070	0
454	20250108	110500	11205320	5070	5070	5070	5070	0
455	20250108	110400	11205320	5070	5070	5070	5070	0
456	20250108	110300	11205320	5070	5070	5070	5070	0
457	20250108	110200	11205320	5070	5070	5070	5070	0
458	20250108	110100	11205320	5070	5070	5070	5070	0
459	20250108	110000	11205320	5070	5070	5070	5070	0
460	20250108	105900	11205320	5070	5070	5070	5070	0
461	20250108	105800	11205320	5070	5070	5070	5070	0
462	20250108	105700	11205320	5070	5070	5070	5070	0
463	20250108	105600	11205320	5070	5070	5070	5070	0
464	20250108	105500	11205320	5070	5070	5070	5070	0
465	20250108	105400	11205320	5070	5070	5070	5070	0
466	20250108	105300	11205320	5070	5070	5070	5070	0
467	20250108	105200	11205320	5070	5080	5080	5070	44
468	20250108	105100	10982230	5070	5070	5070	5070	0
469	20250108	105000	10982230	5070	5070	5070	5070	0
470	20250108	104900	10982230	5070	5070	5070	5070	0
471	20250108	104800	10982230	5070	5070	5070	5070	0
472	20250108	104700	10982230	5070	5070	5070	5070	913
473	20250108	104600	6353320	5100	5100	5100	5100	0
474	20250108	104500	6353320	5100	5090	5100	5090	220
475	20250108	104400	5232420	5080	5080	5080	5080	100
476	20250108	104300	4724420	5070	5070	5070	5070	0
477	20250108	104200	4724420	5070	5070	5070	5070	0
478	20250108	104100	4724420	5070	5070	5070	5070	0
479	20250108	104000	4724420	5070	5070	5070	5070	0
480	20250108	103900	4724420	5070	5070	5070	5070	0
481	20250108	103800	4724420	5070	5080	5080	5070	3
482	20250108	103700	4709190	5100	5100	5100	5100	0
483	20250108	103600	4709190	5100	5100	5100	5100	0
484	20250108	103500	4709190	5100	5100	5100	5100	0
485	20250108	103400	4709190	5100	5100	5100	5100	0
486	20250108	103300	4709190	5100	5100	5100	5100	0
487	20250108	103200	4709190	5100	5100	5100	5100	0
488	20250108	103100	4709190	5100	5100	5100	5100	0
489	20250108	103000	4709190	5100	5100	5100	5100	0
490	20250108	102900	4709190	5100	5100	5100	5100	0
491	20250108	102800	4709190	5100	5100	5100	5100	0
492	20250108	102700	4709190	5100	5100	5100	5100	0
493	20250108	102600	4709190	5100	5070	5100	5070	575
494	20250108	102500	1782930	5060	5060	5060	5060	0
495	20250108	102400	1782930	5060	5060	5060	5060	0
496	20250108	102300	1782930	5060	5060	5060	5060	0
497	20250108	102200	1782930	5060	5060	5060	5060	0
498	20250108	102100	1782930	5060	5060	5060	5060	5
499	20250108	102000	1757630	5050	5050	5050	5050	0
500	20250108	101900	1757630	5050	5050	5050	5050	10
501	20250108	101800	1707130	5050	5050	5050	5050	0
502	20250108	101700	1707130	5050	5050	5050	5050	0
503	20250108	101600	1707130	5050	5050	5050	5050	0
504	20250108	101500	1707130	5050	5050	5050	5050	0
505	20250108	101400	1707130	5050	5050	5050	5050	0
506	20250108	101300	1707130	5050	5050	5050	5050	0
507	20250108	101200	1707130	5050	5050	5050	5050	0
508	20250108	101100	1707130	5050	5050	5050	5050	1
509	20250108	101000	1702080	5060	5060	5060	5060	0
510	20250108	100900	1702080	5060	5060	5060	5060	25
511	20250108	100800	1575580	5050	5050	5050	5050	23
512	20250108	100700	1459430	5040	5040	5040	5040	26
513	20250108	100600	1328390	5010	5010	5010	5010	0
514	20250108	100500	1328390	5010	5010	5010	5010	0
515	20250108	100400	1328390	5010	5010	5010	5010	0
516	20250108	100300	1328390	5010	5010	5010	5010	0
517	20250108	100200	1328390	5010	5030	5030	5010	33
518	20250108	100100	1162540	5060	5060	5060	5060	83
519	20250108	100000	742560	5040	5040	5040	5040	22
520	20250108	095900	631680	5040	5040	5040	5040	0
521	20250108	095800	631680	5040	5040	5040	5040	0
522	20250108	095700	631680	5040	5040	5040	5040	0
523	20250108	095600	631680	5040	5050	5050	5040	30
524	20250108	095500	480190	5070	5070	5070	5070	0
525	20250108	095400	480190	5070	5070	5070	5070	0
526	20250108	095300	480190	5070	5070	5070	5070	0
527	20250108	095200	480190	5070	5070	5070	5070	0
528	20250108	095100	480190	5070	5070	5070	5070	0
529	20250108	095000	480190	5070	5070	5070	5070	0
530	20250108	094900	480190	5070	5070	5070	5070	15
531	20250108	094800	404140	5070	5070	5070	5070	0
532	20250108	094700	404140	5070	5070	5070	5070	0
533	20250108	094600	404140	5070	5070	5070	5070	0
534	20250108	094500	404140	5070	5070	5070	5070	0
535	20250108	094400	404140	5070	5070	5070	5070	6
536	20250108	094300	373720	5060	5060	5060	5060	2
537	20250108	094200	363600	5050	5050	5050	5050	0
538	20250108	094100	363600	5050	5050	5050	5050	0
539	20250108	094000	363600	5050	5050	5050	5050	0
540	20250108	093900	363600	5050	5050	5050	5050	0
541	20250108	093800	363600	5050	5050	5050	5050	0
542	20250108	093700	363600	5050	5050	5050	5050	72
543	20250108	093600	0	5040	5040	5040	5040	0
544	20250108	093500	0	5040	5040	5040	5040	0
545	20250108	093400	0	5040	5040	5040	5040	0
546	20250108	093300	0	5040	5040	5040	5040	0
547	20250108	093200	0	5040	5040	5040	5040	0
548	20250108	093100	0	5040	5040	5040	5040	0
549	20250108	093000	0	5040	5040	5040	5040	0
550	20250108	092900	0	5040	5040	5040	5040	0
551	20250108	092800	0	5040	5040	5040	5040	0
552	20250108	092700	0	5040	5040	5040	5040	0
553	20250108	092600	0	5040	5040	5040	5040	0
554	20250108	092500	0	5040	5040	5040	5040	0
555	20250108	092400	0	5040	5040	5040	5040	0
556	20250108	092300	0	5040	5040	5040	5040	0
557	20250108	092200	0	5040	5040	5040	5040	0
558	20250108	092100	0	5040	5040	5040	5040	0
559	20250108	092000	0	5040	5040	5040	5040	0
560	20250108	091900	0	5040	5040	5040	5040	0
561	20250108	091800	0	5040	5040	5040	5040	0
562	20250108	091700	0	5040	5040	5040	5040	0
563	20250108	091600	0	5040	5040	5040	5040	0
564	20250108	091500	0	5040	5040	5040	5040	0
565	20250108	091400	0	5040	5040	5040	5040	0
566	20250108	091300	0	5040	5040	5040	5040	0
567	20250108	091200	0	5040	5040	5040	5040	0
568	20250108	091100	0	5040	5040	5040	5040	0
569	20250108	091000	0	5040	5040	5040	5040	0
570	20250108	090900	0	5040	5040	5040	5040	0
571	20250108	090800	0	5040	5040	5040	5040	0
572	20250108	090700	0	5040	5040	5040	5040	0
573	20250108	090600	0	5040	5040	5040	5040	0
574	20250108	090500	0	5040	5040	5040	5040	0
575	20250108	090400	0	5040	5040	5040	5040	0
576	20250108	090300	0	5040	5040	5040	5040	0
577	20250108	090200	0	5040	5040	5040	5040	0
578	20250108	090100	0	5040	5040	5040	5040	0
579	20250108	090000	0	5040	5040	5040	5040	0