KissMeData/006580/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	184800	194007730	5600	5600	5600	5600	5191
3	20240118	184700	194007730	5600	5600	5600	5600	0
4	20240118	184600	194007730	5600	5600	5600	5600	0
5	20240118	184500	194007730	5600	5600	5600	5600	0
6	20240118	184400	194007730	5600	5600	5600	5600	0
7	20240118	184300	194007730	5600	5600	5600	5600	0
8	20240118	184200	194007730	5600	5600	5600	5600	0
9	20240118	184100	194007730	5600	5600	5600	5600	0
10	20240118	184000	194007730	5600	5600	5600	5600	0
11	20240118	183900	194007730	5600	5600	5600	5600	0
12	20240118	183800	194007730	5600	5600	5600	5600	0
13	20240118	183700	194007730	5600	5600	5600	5600	0
14	20240118	183600	194007730	5600	5600	5600	5600	0
15	20240118	183500	194007730	5600	5600	5600	5600	0
16	20240118	183400	194007730	5600	5600	5600	5600	0
17	20240118	183300	194007730	5600	5600	5600	5600	0
18	20240118	183200	194007730	5600	5600	5600	5600	0
19	20240118	183100	194007730	5600	5600	5600	5600	0
20	20240118	183000	194007730	5600	5600	5600	5600	0
21	20240118	182900	194007730	5600	5600	5600	5600	0
22	20240118	182800	194007730	5600	5600	5600	5600	0
23	20240118	182700	194007730	5600	5600	5600	5600	0
24	20240118	182600	194007730	5600	5600	5600	5600	0
25	20240118	182500	194007730	5600	5600	5600	5600	0
26	20240118	182400	194007730	5600	5600	5600	5600	0
27	20240118	182300	194007730	5600	5600	5600	5600	0
28	20240118	182200	194007730	5600	5600	5600	5600	0
29	20240118	182100	194007730	5600	5600	5600	5600	0
30	20240118	182000	194007730	5600	5600	5600	5600	0
31	20240118	181900	194007730	5600	5600	5600	5600	0
32	20240118	181800	194007730	5600	5600	5600	5600	5191
33	20240118	181700	194007730	5600	5600	5600	5600	0
34	20240118	181600	194007730	5600	5600	5600	5600	0
35	20240118	181500	194007730	5600	5600	5600	5600	0
36	20240118	181400	194007730	5600	5600	5600	5600	0
37	20240118	181300	194007730	5600	5600	5600	5600	0
38	20240118	181200	194007730	5600	5600	5600	5600	0
39	20240118	181100	194007730	5600	5600	5600	5600	0
40	20240118	181000	194007730	5600	5600	5600	5600	0
41	20240118	180900	194007730	5600	5600	5600	5600	0
42	20240118	180800	194007730	5600	5600	5600	5600	0
43	20240118	180700	194007730	5600	5600	5600	5600	0
44	20240118	180600	194007730	5600	5600	5600	5600	0
45	20240118	180500	194007730	5600	5600	5600	5600	0
46	20240118	180400	194007730	5600	5600	5600	5600	0
47	20240118	180300	194007730	5600	5600	5600	5600	0
48	20240118	180200	194007730	5600	5600	5600	5600	0
49	20240118	180100	194007730	5600	5600	5600	5600	0
50	20240118	180000	194007730	5600	5600	5600	5600	0
51	20240118	175900	194007730	5600	5600	5600	5600	0
52	20240118	175800	194007730	5600	5600	5600	5600	0
53	20240118	175700	194007730	5600	5600	5600	5600	0
54	20240118	175600	194007730	5600	5600	5600	5600	0
55	20240118	175500	194007730	5600	5600	5600	5600	0
56	20240118	175400	194007730	5600	5600	5600	5600	0
57	20240118	175300	194007730	5600	5600	5600	5600	0
58	20240118	175200	194007730	5600	5600	5600	5600	0
59	20240118	175100	194007730	5600	5600	5600	5600	0
60	20240118	175000	194007730	5600	5600	5600	5600	0
61	20240118	174900	194007730	5600	5600	5600	5600	0
62	20240118	174800	194007730	5600	5600	5600	5600	5191
63	20240118	174700	194007730	5600	5600	5600	5600	0
64	20240118	174600	194007730	5600	5600	5600	5600	0
65	20240118	174500	194007730	5600	5600	5600	5600	0
66	20240118	174400	194007730	5600	5600	5600	5600	0
67	20240118	174300	194007730	5600	5600	5600	5600	0
68	20240118	174200	194007730	5600	5600	5600	5600	0
69	20240118	174100	194007730	5600	5600	5600	5600	0
70	20240118	174000	194007730	5600	5600	5600	5600	0
71	20240118	173900	194007730	5600	5600	5600	5600	0
72	20240118	173800	194007730	5600	5600	5600	5600	0
73	20240118	173700	194007730	5600	5600	5600	5600	0
74	20240118	173600	194007730	5600	5600	5600	5600	0
75	20240118	173500	194007730	5600	5600	5600	5600	0
76	20240118	173400	194007730	5600	5600	5600	5600	0
77	20240118	173300	194007730	5600	5600	5600	5600	0
78	20240118	173200	194007730	5600	5600	5600	5600	0
79	20240118	173100	194007730	5600	5600	5600	5600	0
80	20240118	173000	194007730	5600	5600	5600	5600	0
81	20240118	172900	194007730	5600	5600	5600	5600	0
82	20240118	172800	194007730	5600	5600	5600	5600	0
83	20240118	172700	194007730	5600	5600	5600	5600	0
84	20240118	172600	194007730	5600	5600	5600	5600	0
85	20240118	172500	194007730	5600	5600	5600	5600	0
86	20240118	172400	194007730	5600	5600	5600	5600	0
87	20240118	172300	194007730	5600	5600	5600	5600	0
88	20240118	172200	194007730	5600	5600	5600	5600	0
89	20240118	172100	194007730	5600	5600	5600	5600	0
90	20240118	172000	194007730	5600	5600	5600	5600	0
91	20240118	171900	194007730	5600	5600	5600	5600	0
92	20240118	171800	194007730	5600	5600	5600	5600	5191
93	20240118	171700	194007730	5600	5600	5600	5600	0
94	20240118	171600	194007730	5600	5600	5600	5600	0
95	20240118	171500	194007730	5600	5600	5600	5600	0
96	20240118	171400	194007730	5600	5600	5600	5600	0
97	20240118	171300	194007730	5600	5600	5600	5600	0
98	20240118	171200	194007730	5600	5600	5600	5600	0
99	20240118	171100	194007730	5600	5600	5600	5600	0
100	20240118	171000	194007730	5600	5600	5600	5600	0
101	20240118	170900	194007730	5600	5600	5600	5600	0
102	20240118	170800	194007730	5600	5600	5600	5600	0
103	20240118	170700	194007730	5600	5600	5600	5600	0
104	20240118	170600	194007730	5600	5600	5600	5600	0
105	20240118	170500	194007730	5600	5600	5600	5600	0
106	20240118	170400	194007730	5600	5600	5600	5600	0
107	20240118	170300	194007730	5600	5600	5600	5600	0
108	20240118	170200	194007730	5600	5600	5600	5600	0
109	20240118	170100	194007730	5600	5600	5600	5600	0
110	20240118	170000	194007730	5600	5600	5600	5600	0
111	20240118	165900	194007730	5600	5600	5600	5600	0
112	20240118	165800	194007730	5600	5600	5600	5600	0
113	20240118	165700	194007730	5600	5600	5600	5600	0
114	20240118	165600	194007730	5600	5600	5600	5600	0
115	20240118	165500	194007730	5600	5600	5600	5600	0
116	20240118	165400	194007730	5600	5600	5600	5600	0
117	20240118	165300	194007730	5600	5600	5600	5600	0
118	20240118	165200	194007730	5600	5600	5600	5600	0
119	20240118	165100	194007730	5600	5600	5600	5600	0
120	20240118	165000	194007730	5600	5600	5600	5600	0
121	20240118	164900	194007730	5600	5600	5600	5600	0
122	20240118	164800	194007730	5600	5600	5600	5600	5191
123	20240118	164700	194007730	5600	5600	5600	5600	0
124	20240118	164600	194007730	5600	5600	5600	5600	0
125	20240118	164500	194007730	5600	5600	5600	5600	0
126	20240118	164400	194007730	5600	5600	5600	5600	0
127	20240118	164300	194007730	5600	5600	5600	5600	0
128	20240118	164200	194007730	5600	5600	5600	5600	0
129	20240118	164100	194007730	5600	5600	5600	5600	0
130	20240118	164000	194007730	5600	5600	5600	5600	0
131	20240118	163900	194007730	5600	5600	5600	5600	0
132	20240118	163800	194007730	5600	5600	5600	5600	0
133	20240118	163700	194007730	5600	5600	5600	5600	0
134	20240118	163600	194007730	5600	5600	5600	5600	0
135	20240118	163500	194007730	5600	5600	5600	5600	0
136	20240118	163400	194007730	5600	5600	5600	5600	0
137	20240118	163300	194007730	5600	5600	5600	5600	0
138	20240118	163200	194007730	5600	5600	5600	5600	0
139	20240118	163100	194007730	5600	5600	5600	5600	0
140	20240118	163000	194007730	5600	5600	5600	5600	0
141	20240118	162900	194007730	5600	5600	5600	5600	0
142	20240118	162800	194007730	5600	5600	5600	5600	0
143	20240118	162700	194007730	5600	5600	5600	5600	0
144	20240118	162600	194007730	5600	5600	5600	5600	0
145	20240118	162500	194007730	5600	5600	5600	5600	0
146	20240118	162400	194007730	5600	5600	5600	5600	0
147	20240118	162300	194007730	5600	5600	5600	5600	0
148	20240118	162200	194007730	5600	5600	5600	5600	0
149	20240118	162100	194007730	5600	5600	5600	5600	0
150	20240118	162000	194007730	5600	5600	5600	5600	0
151	20240118	161900	194007730	5600	5600	5600	5600	0
152	20240118	161800	194007730	5600	5600	5600	5600	5191
153	20240118	161700	194007730	5600	5600	5600	5600	0
154	20240118	161600	194007730	5600	5600	5600	5600	0
155	20240118	161500	194007730	5600	5600	5600	5600	0
156	20240118	161400	194007730	5600	5600	5600	5600	0
157	20240118	161300	194007730	5600	5600	5600	5600	0
158	20240118	161200	194007730	5600	5600	5600	5600	0
159	20240118	161100	194007730	5600	5600	5600	5600	0
160	20240118	161000	194007730	5600	5600	5600	5600	0
161	20240118	160900	194007730	5600	5600	5600	5600	0
162	20240118	160800	194007730	5600	5600	5600	5600	0
163	20240118	160700	194007730	5600	5600	5600	5600	0
164	20240118	160600	194007730	5600	5600	5600	5600	0
165	20240118	160500	194007730	5600	5600	5600	5600	0
166	20240118	160400	194007730	5600	5600	5600	5600	0
167	20240118	160300	194007730	5600	5600	5600	5600	0
168	20240118	160200	194007730	5600	5600	5600	5600	0
169	20240118	160100	194007730	5600	5600	5600	5600	0
170	20240118	160000	194007730	5600	5600	5600	5600	0
171	20240118	155900	194007730	5600	5600	5600	5600	0
172	20240118	155800	194007730	5600	5600	5600	5600	0
173	20240118	155700	194007730	5600	5600	5600	5600	0
174	20240118	155600	194007730	5600	5600	5600	5600	0
175	20240118	155500	194007730	5600	5600	5600	5600	0
176	20240118	155400	194007730	5600	5600	5600	5600	0
177	20240118	155300	194007730	5600	5600	5600	5600	0
178	20240118	155200	194007730	5600	5600	5600	5600	0
179	20240118	155100	194007730	5600	5600	5600	5600	0
180	20240118	155000	194007730	5600	5600	5600	5600	0
181	20240118	154900	194007730	5600	5600	5600	5600	0
182	20240118	154800	194007730	5600	5600	5600	5600	5191
183	20240118	154700	194007730	5600	5600	5600	5600	0
184	20240118	154600	194007730	5600	5600	5600	5600	0
185	20240118	154500	194007730	5600	5600	5600	5600	0
186	20240118	154400	194007730	5600	5600	5600	5600	0
187	20240118	154300	194007730	5600	5600	5600	5600	0
188	20240118	154200	194007730	5600	5600	5600	5600	0
189	20240118	154100	194007730	5600	5600	5600	5600	0
190	20240118	154000	194007730	5600	5600	5600	5600	0
191	20240118	153900	194007730	5600	5600	5600	5600	0
192	20240118	153800	194007730	5600	5600	5600	5600	0
193	20240118	153700	194007730	5600	5600	5600	5600	0
194	20240118	153600	194007730	5600	5600	5600	5600	0
195	20240118	153500	194007730	5600	5600	5600	5600	0
196	20240118	153400	194007730	5600	5600	5600	5600	0
197	20240118	153300	194007730	5600	5600	5600	5600	0
198	20240118	153200	194007730	5600	5600	5600	5600	0
199	20240118	153100	194007730	5600	5600	5600	5600	0
200	20240118	153000	194007730	5600	5600	5600	5600	5191
201	20240118	152900	164938130	5530	5530	5530	5530	0
202	20240118	152800	164938130	5530	5530	5530	5530	0
203	20240118	152700	164938130	5530	5530	5530	5530	0
204	20240118	152600	164938130	5530	5530	5530	5530	0
205	20240118	152500	164938130	5530	5530	5530	5530	0
206	20240118	152400	164938130	5530	5530	5530	5530	0
207	20240118	152300	164938130	5530	5530	5530	5530	0
208	20240118	152200	164938130	5530	5530	5530	5530	0
209	20240118	152100	164938130	5530	5530	5530	5530	0
210	20240118	152000	164938130	5530	5530	5530	5530	0
211	20240118	151900	164938130	5530	5530	5530	5530	0
212	20240118	151800	164938130	5530	5530	5530	5530	0
213	20240118	151700	164938130	5530	5530	5530	5530	0
214	20240118	151600	164938130	5530	5530	5530	5530	0
215	20240118	151500	164938130	5530	5530	5530	5530	0
216	20240118	151400	164938130	5530	5530	5530	5530	0
217	20240118	151300	164938130	5530	5530	5530	5530	0
218	20240118	151200	164938130	5530	5530	5530	5530	0
219	20240118	151100	164938130	5530	5530	5530	5530	0
220	20240118	151000	164938130	5530	5530	5530	5530	0
221	20240118	150900	164938130	5530	5530	5530	5530	0
222	20240118	150800	164938130	5530	5530	5530	5530	0
223	20240118	150700	164938130	5530	5530	5530	5530	0
224	20240118	150600	164938130	5530	5530	5530	5530	0
225	20240118	150500	164938130	5530	5530	5530	5530	0
226	20240118	150400	164938130	5530	5530	5530	5530	0
227	20240118	150300	164938130	5530	5530	5530	5530	0
228	20240118	150200	164938130	5530	5530	5530	5530	0
229	20240118	150100	164938130	5530	5530	5530	5530	0
230	20240118	150000	164938130	5530	5530	5530	5530	1473
231	20240118	145900	156792440	5490	5490	5490	5490	0
232	20240118	145800	156792440	5490	5490	5490	5490	0
233	20240118	145700	156792440	5490	5490	5490	5490	0
234	20240118	145600	156792440	5490	5490	5490	5490	0
235	20240118	145500	156792440	5490	5490	5490	5490	0
236	20240118	145400	156792440	5490	5490	5490	5490	0
237	20240118	145300	156792440	5490	5490	5490	5490	0
238	20240118	145200	156792440	5490	5490	5490	5490	0
239	20240118	145100	156792440	5490	5490	5490	5490	0
240	20240118	145000	156792440	5490	5490	5490	5490	0
241	20240118	144900	156792440	5490	5490	5490	5490	0
242	20240118	144800	156792440	5490	5490	5490	5490	0
243	20240118	144700	156792440	5490	5490	5490	5490	0
244	20240118	144600	156792440	5490	5490	5490	5490	0
245	20240118	144500	156792440	5490	5490	5490	5490	0
246	20240118	144400	156792440	5490	5490	5490	5490	0
247	20240118	144300	156792440	5490	5490	5490	5490	0
248	20240118	144200	156792440	5490	5490	5490	5490	0
249	20240118	144100	156792440	5490	5490	5490	5490	0
250	20240118	144000	156792440	5490	5490	5490	5490	0
251	20240118	143900	156792440	5490	5490	5490	5490	0
252	20240118	143800	156792440	5490	5490	5490	5490	0
253	20240118	143700	156792440	5490	5490	5490	5490	0
254	20240118	143600	156792440	5490	5490	5490	5490	0
255	20240118	143500	156792440	5490	5490	5490	5490	0
256	20240118	143400	156792440	5490	5490	5490	5490	0
257	20240118	143300	156792440	5490	5490	5490	5490	0
258	20240118	143200	156792440	5490	5490	5490	5490	0
259	20240118	143100	156792440	5490	5490	5490	5490	0
260	20240118	143000	156792440	5490	5490	5490	5490	2214
261	20240118	142900	144637580	5450	5450	5450	5450	0
262	20240118	142800	144637580	5450	5450	5450	5450	0
263	20240118	142700	144637580	5450	5450	5450	5450	0
264	20240118	142600	144637580	5450	5450	5450	5450	0
265	20240118	142500	144637580	5450	5450	5450	5450	0
266	20240118	142400	144637580	5450	5450	5450	5450	0
267	20240118	142300	144637580	5450	5450	5450	5450	0
268	20240118	142200	144637580	5450	5450	5450	5450	0
269	20240118	142100	144637580	5450	5450	5450	5450	0
270	20240118	142000	144637580	5450	5450	5450	5450	0
271	20240118	141900	144637580	5450	5450	5450	5450	0
272	20240118	141800	144637580	5450	5450	5450	5450	0
273	20240118	141700	144637580	5450	5450	5450	5450	0
274	20240118	141600	144637580	5450	5450	5450	5450	0
275	20240118	141500	144637580	5450	5450	5450	5450	0
276	20240118	141400	144637580	5450	5450	5450	5450	0
277	20240118	141300	144637580	5450	5450	5450	5450	0
278	20240118	141200	144637580	5450	5450	5450	5450	0
279	20240118	141100	144637580	5450	5450	5450	5450	0
280	20240118	141000	144637580	5450	5450	5450	5450	0
281	20240118	140900	144637580	5450	5450	5450	5450	0
282	20240118	140800	144637580	5450	5450	5450	5450	0
283	20240118	140700	144637580	5450	5450	5450	5450	0
284	20240118	140600	144637580	5450	5450	5450	5450	0
285	20240118	140500	144637580	5450	5450	5450	5450	0
286	20240118	140400	144637580	5450	5450	5450	5450	0
287	20240118	140300	144637580	5450	5450	5450	5450	0
288	20240118	140200	144637580	5450	5450	5450	5450	0
289	20240118	140100	144637580	5450	5450	5450	5450	0
290	20240118	140000	144637580	5450	5450	5450	5450	2411
291	20240118	135900	131497630	5400	5400	5400	5400	0
292	20240118	135800	131497630	5400	5400	5400	5400	0
293	20240118	135700	131497630	5400	5400	5400	5400	0
294	20240118	135600	131497630	5400	5400	5400	5400	0
295	20240118	135500	131497630	5400	5400	5400	5400	0
296	20240118	135400	131497630	5400	5400	5400	5400	0
297	20240118	135300	131497630	5400	5400	5400	5400	0
298	20240118	135200	131497630	5400	5400	5400	5400	0
299	20240118	135100	131497630	5400	5400	5400	5400	0
300	20240118	135000	131497630	5400	5400	5400	5400	0
301	20240118	134900	131497630	5400	5400	5400	5400	0
302	20240118	134800	131497630	5400	5400	5400	5400	0
303	20240118	134700	131497630	5400	5400	5400	5400	0
304	20240118	134600	131497630	5400	5400	5400	5400	0
305	20240118	134500	131497630	5400	5400	5400	5400	0
306	20240118	134400	131497630	5400	5400	5400	5400	0
307	20240118	134300	131497630	5400	5400	5400	5400	0
308	20240118	134200	131497630	5400	5400	5400	5400	0
309	20240118	134100	131497630	5400	5400	5400	5400	0
310	20240118	134000	131497630	5400	5400	5400	5400	0
311	20240118	133900	131497630	5400	5400	5400	5400	0
312	20240118	133800	131497630	5400	5400	5400	5400	0
313	20240118	133700	131497630	5400	5400	5400	5400	0
314	20240118	133600	131497630	5400	5400	5400	5400	0
315	20240118	133500	131497630	5400	5400	5400	5400	0
316	20240118	133400	131497630	5400	5400	5400	5400	0
317	20240118	133300	131497630	5400	5400	5400	5400	0
318	20240118	133200	131497630	5400	5400	5400	5400	0
319	20240118	133100	131497630	5400	5400	5400	5400	0
320	20240118	133000	131497630	5400	5400	5400	5400	6402
321	20240118	132900	96926830	5370	5370	5370	5370	0
322	20240118	132800	96926830	5370	5370	5370	5370	0
323	20240118	132700	96926830	5370	5370	5370	5370	0
324	20240118	132600	96926830	5370	5370	5370	5370	0
325	20240118	132500	96926830	5370	5370	5370	5370	0
326	20240118	132400	96926830	5370	5370	5370	5370	0
327	20240118	132300	96926830	5370	5370	5370	5370	0
328	20240118	132200	96926830	5370	5370	5370	5370	0
329	20240118	132100	96926830	5370	5370	5370	5370	0
330	20240118	132000	96926830	5370	5370	5370	5370	0
331	20240118	131900	96926830	5370	5370	5370	5370	0
332	20240118	131800	96926830	5370	5370	5370	5370	0
333	20240118	131700	96926830	5370	5370	5370	5370	0
334	20240118	131600	96926830	5370	5370	5370	5370	0
335	20240118	131500	96926830	5370	5370	5370	5370	0
336	20240118	131400	96926830	5370	5370	5370	5370	0
337	20240118	131300	96926830	5370	5370	5370	5370	0
338	20240118	131200	96926830	5370	5370	5370	5370	0
339	20240118	131100	96926830	5370	5370	5370	5370	0
340	20240118	131000	96926830	5370	5370	5370	5370	0
341	20240118	130900	96926830	5370	5370	5370	5370	0
342	20240118	130800	96926830	5370	5370	5370	5370	0
343	20240118	130700	96926830	5370	5370	5370	5370	0
344	20240118	130600	96926830	5370	5370	5370	5370	0
345	20240118	130500	96926830	5370	5370	5370	5370	0
346	20240118	130400	96926830	5370	5370	5370	5370	0
347	20240118	130300	96926830	5370	5370	5370	5370	0
348	20240118	130200	96926830	5370	5370	5370	5370	0
349	20240118	130100	96926830	5370	5370	5370	5370	0
350	20240118	130000	96926830	5370	5370	5370	5370	4639
351	20240118	125900	72015400	5340	5340	5340	5340	0
352	20240118	125800	72015400	5340	5340	5340	5340	0
353	20240118	125700	72015400	5340	5340	5340	5340	0
354	20240118	125600	72015400	5340	5340	5340	5340	0
355	20240118	125500	72015400	5340	5340	5340	5340	0
356	20240118	125400	72015400	5340	5340	5340	5340	0
357	20240118	125300	72015400	5340	5340	5340	5340	0
358	20240118	125200	72015400	5340	5340	5340	5340	0
359	20240118	125100	72015400	5340	5340	5340	5340	0
360	20240118	125000	72015400	5340	5340	5340	5340	0
361	20240118	124900	72015400	5340	5340	5340	5340	0
362	20240118	124800	72015400	5340	5340	5340	5340	0
363	20240118	124700	72015400	5340	5340	5340	5340	0
364	20240118	124600	72015400	5340	5340	5340	5340	0
365	20240118	124500	72015400	5340	5340	5340	5340	0
366	20240118	124400	72015400	5340	5340	5340	5340	0
367	20240118	124300	72015400	5340	5340	5340	5340	0
368	20240118	124200	72015400	5340	5340	5340	5340	0
369	20240118	124100	72015400	5340	5340	5340	5340	0
370	20240118	124000	72015400	5340	5340	5340	5340	0
371	20240118	123900	72015400	5340	5340	5340	5340	0
372	20240118	123800	72015400	5340	5340	5340	5340	0
373	20240118	123700	72015400	5340	5340	5340	5340	0
374	20240118	123600	72015400	5340	5340	5340	5340	0
375	20240118	123500	72015400	5340	5340	5340	5340	0
376	20240118	123400	72015400	5340	5340	5340	5340	0
377	20240118	123300	72015400	5340	5340	5340	5340	0
378	20240118	123200	72015400	5340	5340	5340	5340	0
379	20240118	123100	72015400	5340	5340	5340	5340	0
380	20240118	123000	72015400	5340	5340	5340	5340	1508
381	20240118	122900	63962680	5260	5260	5260	5260	0
382	20240118	122800	63962680	5260	5260	5260	5260	0
383	20240118	122700	63962680	5260	5260	5260	5260	0
384	20240118	122600	63962680	5260	5260	5260	5260	0
385	20240118	122500	63962680	5260	5260	5260	5260	0
386	20240118	122400	63962680	5260	5260	5260	5260	0
387	20240118	122300	63962680	5260	5260	5260	5260	0
388	20240118	122200	63962680	5260	5260	5260	5260	0
389	20240118	122100	63962680	5260	5260	5260	5260	0
390	20240118	122000	63962680	5260	5260	5260	5260	0
391	20240118	121900	63962680	5260	5260	5260	5260	0
392	20240118	121800	63962680	5260	5260	5260	5260	0
393	20240118	121700	63962680	5260	5260	5260	5260	0
394	20240118	121600	63962680	5260	5260	5260	5260	0
395	20240118	121500	63962680	5260	5260	5260	5260	0
396	20240118	121400	63962680	5260	5260	5260	5260	0
397	20240118	121300	63962680	5260	5260	5260	5260	0
398	20240118	121200	63962680	5260	5260	5260	5260	0
399	20240118	121100	63962680	5260	5260	5260	5260	0
400	20240118	121000	63962680	5260	5260	5260	5260	0
401	20240118	120900	63962680	5260	5260	5260	5260	0
402	20240118	120800	63962680	5260	5260	5260	5260	0
403	20240118	120700	63962680	5260	5260	5260	5260	0
404	20240118	120600	63962680	5260	5260	5260	5260	0
405	20240118	120500	63962680	5260	5260	5260	5260	0
406	20240118	120400	63962680	5260	5260	5260	5260	0
407	20240118	120300	63962680	5260	5260	5260	5260	0
408	20240118	120200	63962680	5260	5260	5260	5260	0
409	20240118	120100	63962680	5260	5260	5260	5260	0
410	20240118	120000	63962680	5260	5260	5260	5260	162
411	20240118	115900	63110560	5260	5260	5260	5260	0
412	20240118	115800	63110560	5260	5260	5260	5260	0
413	20240118	115700	63110560	5260	5260	5260	5260	0
414	20240118	115600	63110560	5260	5260	5260	5260	0
415	20240118	115500	63110560	5260	5260	5260	5260	0
416	20240118	115400	63110560	5260	5260	5260	5260	0
417	20240118	115300	63110560	5260	5260	5260	5260	0
418	20240118	115200	63110560	5260	5260	5260	5260	0
419	20240118	115100	63110560	5260	5260	5260	5260	0
420	20240118	115000	63110560	5260	5260	5260	5260	0
421	20240118	114900	63110560	5260	5260	5260	5260	0
422	20240118	114800	63110560	5260	5260	5260	5260	0
423	20240118	114700	63110560	5260	5260	5260	5260	0
424	20240118	114600	63110560	5260	5260	5260	5260	0
425	20240118	114500	63110560	5260	5260	5260	5260	0
426	20240118	114400	63110560	5260	5260	5260	5260	0
427	20240118	114300	63110560	5260	5260	5260	5260	0
428	20240118	114200	63110560	5260	5260	5260	5260	0
429	20240118	114100	63110560	5260	5260	5260	5260	0
430	20240118	114000	63110560	5260	5260	5260	5260	0
431	20240118	113900	63110560	5260	5260	5260	5260	0
432	20240118	113800	63110560	5260	5260	5260	5260	0
433	20240118	113700	63110560	5260	5260	5260	5260	0
434	20240118	113600	63110560	5260	5260	5260	5260	0
435	20240118	113500	63110560	5260	5260	5260	5260	0
436	20240118	113400	63110560	5260	5260	5260	5260	0
437	20240118	113300	63110560	5260	5260	5260	5260	0
438	20240118	113200	63110560	5260	5260	5260	5260	0
439	20240118	113100	63110560	5260	5260	5260	5260	0
440	20240118	113000	63110560	5260	5260	5260	5260	873
441	20240118	112900	58518580	5100	5100	5100	5100	0
442	20240118	112800	58518580	5100	5100	5100	5100	0
443	20240118	112700	58518580	5100	5100	5100	5100	0
444	20240118	112600	58518580	5100	5100	5100	5100	0
445	20240118	112500	58518580	5100	5100	5100	5100	0
446	20240118	112400	58518580	5100	5100	5100	5100	0
447	20240118	112300	58518580	5100	5100	5100	5100	0
448	20240118	112200	58518580	5100	5100	5100	5100	0
449	20240118	112100	58518580	5100	5100	5100	5100	0
450	20240118	112000	58518580	5100	5100	5100	5100	0
451	20240118	111900	58518580	5100	5100	5100	5100	0
452	20240118	111800	58518580	5100	5100	5100	5100	0
453	20240118	111700	58518580	5100	5100	5100	5100	0
454	20240118	111600	58518580	5100	5100	5100	5100	0
455	20240118	111500	58518580	5100	5100	5100	5100	0
456	20240118	111400	58518580	5100	5100	5100	5100	0
457	20240118	111300	58518580	5100	5100	5100	5100	0
458	20240118	111200	58518580	5100	5100	5100	5100	0
459	20240118	111100	58518580	5100	5100	5100	5100	0
460	20240118	111000	58518580	5100	5100	5100	5100	0
461	20240118	110900	58518580	5100	5100	5100	5100	0
462	20240118	110800	58518580	5100	5100	5100	5100	0
463	20240118	110700	58518580	5100	5100	5100	5100	0
464	20240118	110600	58518580	5100	5100	5100	5100	0
465	20240118	110500	58518580	5100	5100	5100	5100	0
466	20240118	110400	58518580	5100	5100	5100	5100	0
467	20240118	110300	58518580	5100	5100	5100	5100	0
468	20240118	110200	58518580	5100	5100	5100	5100	0
469	20240118	110100	58518580	5100	5100	5100	5100	0
470	20240118	110000	58518580	5100	5100	5100	5100	2952
471	20240118	105900	43463380	5200	5200	5200	5200	0
472	20240118	105800	43463380	5200	5200	5200	5200	0
473	20240118	105700	43463380	5200	5200	5200	5200	0
474	20240118	105600	43463380	5200	5200	5200	5200	0
475	20240118	105500	43463380	5200	5200	5200	5200	0
476	20240118	105400	43463380	5200	5200	5200	5200	0
477	20240118	105300	43463380	5200	5200	5200	5200	0
478	20240118	105200	43463380	5200	5200	5200	5200	0
479	20240118	105100	43463380	5200	5200	5200	5200	0
480	20240118	105000	43463380	5200	5200	5200	5200	0
481	20240118	104900	43463380	5200	5200	5200	5200	0
482	20240118	104800	43463380	5200	5200	5200	5200	0
483	20240118	104700	43463380	5200	5200	5200	5200	0
484	20240118	104600	43463380	5200	5200	5200	5200	0
485	20240118	104500	43463380	5200	5200	5200	5200	0
486	20240118	104400	43463380	5200	5200	5200	5200	0
487	20240118	104300	43463380	5200	5200	5200	5200	0
488	20240118	104200	43463380	5200	5200	5200	5200	0
489	20240118	104100	43463380	5200	5200	5200	5200	0
490	20240118	104000	43463380	5200	5200	5200	5200	0
491	20240118	103900	43463380	5200	5200	5200	5200	0
492	20240118	103800	43463380	5200	5200	5200	5200	0
493	20240118	103700	43463380	5200	5200	5200	5200	0
494	20240118	103600	43463380	5200	5200	5200	5200	0
495	20240118	103500	43463380	5200	5200	5200	5200	0
496	20240118	103400	43463380	5200	5200	5200	5200	0
497	20240118	103300	43463380	5200	5200	5200	5200	0
498	20240118	103200	43463380	5200	5200	5200	5200	0
499	20240118	103100	43463380	5200	5200	5200	5200	0
500	20240118	103000	43463380	5200	5200	5200	5200	789
501	20240118	102900	39360580	5400	5400	5400	5400	0
502	20240118	102800	39360580	5400	5400	5400	5400	0
503	20240118	102700	39360580	5400	5400	5400	5400	0
504	20240118	102600	39360580	5400	5400	5400	5400	0
505	20240118	102500	39360580	5400	5400	5400	5400	0
506	20240118	102400	39360580	5400	5400	5400	5400	0
507	20240118	102300	39360580	5400	5400	5400	5400	0
508	20240118	102200	39360580	5400	5400	5400	5400	0
509	20240118	102100	39360580	5400	5400	5400	5400	0
510	20240118	102000	39360580	5400	5400	5400	5400	0
511	20240118	101900	39360580	5400	5400	5400	5400	0
512	20240118	101800	39360580	5400	5400	5400	5400	0
513	20240118	101700	39360580	5400	5400	5400	5400	0
514	20240118	101600	39360580	5400	5400	5400	5400	0
515	20240118	101500	39360580	5400	5400	5400	5400	0
516	20240118	101400	39360580	5400	5400	5400	5400	0
517	20240118	101300	39360580	5400	5400	5400	5400	0
518	20240118	101200	39360580	5400	5400	5400	5400	0
519	20240118	101100	39360580	5400	5400	5400	5400	0
520	20240118	101000	39360580	5400	5400	5400	5400	0
521	20240118	100900	39360580	5400	5400	5400	5400	0
522	20240118	100800	39360580	5400	5400	5400	5400	0
523	20240118	100700	39360580	5400	5400	5400	5400	0
524	20240118	100600	39360580	5400	5400	5400	5400	0
525	20240118	100500	39360580	5400	5400	5400	5400	0
526	20240118	100400	39360580	5400	5400	5400	5400	0
527	20240118	100300	39360580	5400	5400	5400	5400	0
528	20240118	100200	39360580	5400	5400	5400	5400	0
529	20240118	100100	39360580	5400	5400	5400	5400	0
530	20240118	100000	39360580	5400	5400	5400	5400	1819
531	20240118	095900	29537980	5300	5300	5300	5300	0
532	20240118	095800	29537980	5300	5300	5300	5300	0
533	20240118	095700	29537980	5300	5300	5300	5300	0
534	20240118	095600	29537980	5300	5300	5300	5300	0
535	20240118	095500	29537980	5300	5300	5300	5300	0
536	20240118	095400	29537980	5300	5300	5300	5300	0
537	20240118	095300	29537980	5300	5300	5300	5300	0
538	20240118	095200	29537980	5300	5300	5300	5300	0
539	20240118	095100	29537980	5300	5300	5300	5300	0
540	20240118	095000	29537980	5300	5300	5300	5300	0
541	20240118	094900	29537980	5300	5300	5300	5300	0
542	20240118	094800	29537980	5300	5300	5300	5300	0
543	20240118	094700	29537980	5300	5300	5300	5300	0
544	20240118	094600	29537980	5300	5300	5300	5300	0
545	20240118	094500	29537980	5300	5300	5300	5300	0
546	20240118	094400	29537980	5300	5300	5300	5300	0
547	20240118	094300	29537980	5300	5300	5300	5300	0
548	20240118	094200	29537980	5300	5300	5300	5300	0
549	20240118	094100	29537980	5300	5300	5300	5300	0
550	20240118	094000	29537980	5300	5300	5300	5300	0
551	20240118	093900	29537980	5300	5300	5300	5300	0
552	20240118	093800	29537980	5300	5300	5300	5300	0
553	20240118	093700	29537980	5300	5300	5300	5300	0
554	20240118	093600	29537980	5300	5300	5300	5300	0
555	20240118	093500	29537980	5300	5300	5300	5300	0
556	20240118	093400	29537980	5300	5300	5300	5300	0
557	20240118	093300	29537980	5300	5300	5300	5300	0
558	20240118	093200	29537980	5300	5300	5300	5300	0
559	20240118	093100	29537980	5300	5300	5300	5300	0
560	20240118	093000	29537980	5300	5300	5300	5300	4094
561	20240118	092900	7839780	5290	5290	5290	5290	0
562	20240118	092800	7839780	5290	5290	5290	5290	0
563	20240118	092700	7839780	5290	5290	5290	5290	0
564	20240118	092600	7839780	5290	5290	5290	5290	0
565	20240118	092500	7839780	5290	5290	5290	5290	0
566	20240118	092400	7839780	5290	5290	5290	5290	0
567	20240118	092300	7839780	5290	5290	5290	5290	0
568	20240118	092200	7839780	5290	5290	5290	5290	0
569	20240118	092100	7839780	5290	5290	5290	5290	0
570	20240118	092000	7839780	5290	5290	5290	5290	0
571	20240118	091900	7839780	5290	5290	5290	5290	0
572	20240118	091800	7839780	5290	5290	5290	5290	0
573	20240118	091700	7839780	5290	5290	5290	5290	0
574	20240118	091600	7839780	5290	5290	5290	5290	0
575	20240118	091500	7839780	5290	5290	5290	5290	0
576	20240118	091400	7839780	5290	5290	5290	5290	0
577	20240118	091300	7839780	5290	5290	5290	5290	0
578	20240118	091200	7839780	5290	5290	5290	5290	0
579	20240118	091100	7839780	5290	5290	5290	5290	0
580	20240118	091000	7839780	5290	5290	5290	5290	0
581	20240118	090900	7839780	5290	5290	5290	5290	0
582	20240118	090800	7839780	5290	5290	5290	5290	0
583	20240118	090700	7839780	5290	5290	5290	5290	0
584	20240118	090600	7839780	5290	5290	5290	5290	0
585	20240118	090500	7839780	5290	5290	5290	5290	0
586	20240118	090400	7839780	5290	5290	5290	5290	0
587	20240118	090300	7839780	5290	5290	5290	5290	0
588	20240118	090200	7839780	5290	5290	5290	5290	0
589	20240118	090100	7839780	5290	5290	5290	5290	0
590	20240118	090000	7839780	5290	5290	5290	5290	1482