KissMeData/025620/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	191000	37509160	5390	5390	5390	5390	76
3	20240112	190900	37509160	5390	5390	5390	5390	0
4	20240112	190800	37509160	5390	5390	5390	5390	0
5	20240112	190700	37509160	5390	5390	5390	5390	0
6	20240112	190600	37509160	5390	5390	5390	5390	0
7	20240112	190500	37509160	5390	5390	5390	5390	0
8	20240112	190400	37509160	5390	5390	5390	5390	0
9	20240112	190300	37509160	5390	5390	5390	5390	0
10	20240112	190200	37509160	5390	5390	5390	5390	0
11	20240112	190100	37509160	5390	5390	5390	5390	0
12	20240112	190000	37509160	5390	5390	5390	5390	0
13	20240112	185900	37509160	5390	5390	5390	5390	0
14	20240112	185800	37509160	5390	5390	5390	5390	0
15	20240112	185700	37509160	5390	5390	5390	5390	0
16	20240112	185600	37509160	5390	5390	5390	5390	0
17	20240112	185500	37509160	5390	5390	5390	5390	0
18	20240112	185400	37509160	5390	5390	5390	5390	0
19	20240112	185300	37509160	5390	5390	5390	5390	0
20	20240112	185200	37509160	5390	5390	5390	5390	0
21	20240112	185100	37509160	5390	5390	5390	5390	0
22	20240112	185000	37509160	5390	5390	5390	5390	0
23	20240112	184900	37509160	5390	5390	5390	5390	0
24	20240112	184800	37509160	5390	5390	5390	5390	0
25	20240112	184700	37509160	5390	5390	5390	5390	0
26	20240112	184600	37509160	5390	5390	5390	5390	0
27	20240112	184500	37509160	5390	5390	5390	5390	0
28	20240112	184400	37509160	5390	5390	5390	5390	0
29	20240112	184300	37509160	5390	5390	5390	5390	0
30	20240112	184200	37509160	5390	5390	5390	5390	0
31	20240112	184100	37509160	5390	5390	5390	5390	0
32	20240112	184000	37509160	5390	5390	5390	5390	76
33	20240112	183900	37509160	5390	5390	5390	5390	0
34	20240112	183800	37509160	5390	5390	5390	5390	0
35	20240112	183700	37509160	5390	5390	5390	5390	0
36	20240112	183600	37509160	5390	5390	5390	5390	0
37	20240112	183500	37509160	5390	5390	5390	5390	0
38	20240112	183400	37509160	5390	5390	5390	5390	0
39	20240112	183300	37509160	5390	5390	5390	5390	0
40	20240112	183200	37509160	5390	5390	5390	5390	0
41	20240112	183100	37509160	5390	5390	5390	5390	0
42	20240112	183000	37509160	5390	5390	5390	5390	0
43	20240112	182900	37509160	5390	5390	5390	5390	0
44	20240112	182800	37509160	5390	5390	5390	5390	0
45	20240112	182700	37509160	5390	5390	5390	5390	0
46	20240112	182600	37509160	5390	5390	5390	5390	0
47	20240112	182500	37509160	5390	5390	5390	5390	0
48	20240112	182400	37509160	5390	5390	5390	5390	0
49	20240112	182300	37509160	5390	5390	5390	5390	0
50	20240112	182200	37509160	5390	5390	5390	5390	0
51	20240112	182100	37509160	5390	5390	5390	5390	0
52	20240112	182000	37509160	5390	5390	5390	5390	0
53	20240112	181900	37509160	5390	5390	5390	5390	0
54	20240112	181800	37509160	5390	5390	5390	5390	0
55	20240112	181700	37509160	5390	5390	5390	5390	0
56	20240112	181600	37509160	5390	5390	5390	5390	0
57	20240112	181500	37509160	5390	5390	5390	5390	0
58	20240112	181400	37509160	5390	5390	5390	5390	0
59	20240112	181300	37509160	5390	5390	5390	5390	0
60	20240112	181200	37509160	5390	5390	5390	5390	0
61	20240112	181100	37509160	5390	5390	5390	5390	0
62	20240112	181000	37509160	5390	5390	5390	5390	76
63	20240112	180900	37509160	5390	5390	5390	5390	0
64	20240112	180800	37509160	5390	5390	5390	5390	0
65	20240112	180700	37509160	5390	5390	5390	5390	0
66	20240112	180600	37509160	5390	5390	5390	5390	0
67	20240112	180500	37509160	5390	5390	5390	5390	0
68	20240112	180400	37509160	5390	5390	5390	5390	0
69	20240112	180300	37509160	5390	5390	5390	5390	0
70	20240112	180200	37509160	5390	5390	5390	5390	0
71	20240112	180100	37509160	5390	5390	5390	5390	0
72	20240112	180000	37509160	5390	5390	5390	5390	0
73	20240112	175900	37509160	5390	5390	5390	5390	0
74	20240112	175800	37509160	5390	5390	5390	5390	0
75	20240112	175700	37509160	5390	5390	5390	5390	0
76	20240112	175600	37509160	5390	5390	5390	5390	0
77	20240112	175500	37509160	5390	5390	5390	5390	0
78	20240112	175400	37509160	5390	5390	5390	5390	0
79	20240112	175300	37509160	5390	5390	5390	5390	0
80	20240112	175200	37509160	5390	5390	5390	5390	0
81	20240112	175100	37509160	5390	5390	5390	5390	0
82	20240112	175000	37509160	5390	5390	5390	5390	0
83	20240112	174900	37509160	5390	5390	5390	5390	0
84	20240112	174800	37509160	5390	5390	5390	5390	0
85	20240112	174700	37509160	5390	5390	5390	5390	0
86	20240112	174600	37509160	5390	5390	5390	5390	0
87	20240112	174500	37509160	5390	5390	5390	5390	0
88	20240112	174400	37509160	5390	5390	5390	5390	0
89	20240112	174300	37509160	5390	5390	5390	5390	0
90	20240112	174200	37509160	5390	5390	5390	5390	0
91	20240112	174100	37509160	5390	5390	5390	5390	0
92	20240112	174000	37509160	5390	5390	5390	5390	76
93	20240112	173900	37509160	5390	5390	5390	5390	0
94	20240112	173800	37509160	5390	5390	5390	5390	0
95	20240112	173700	37509160	5390	5390	5390	5390	0
96	20240112	173600	37509160	5390	5390	5390	5390	0
97	20240112	173500	37509160	5390	5390	5390	5390	0
98	20240112	173400	37509160	5390	5390	5390	5390	0
99	20240112	173300	37509160	5390	5390	5390	5390	0
100	20240112	173200	37509160	5390	5390	5390	5390	0
101	20240112	173100	37509160	5390	5390	5390	5390	0
102	20240112	173000	37509160	5390	5390	5390	5390	0
103	20240112	172900	37509160	5390	5390	5390	5390	0
104	20240112	172800	37509160	5390	5390	5390	5390	0
105	20240112	172700	37509160	5390	5390	5390	5390	0
106	20240112	172600	37509160	5390	5390	5390	5390	0
107	20240112	172500	37509160	5390	5390	5390	5390	0
108	20240112	172400	37509160	5390	5390	5390	5390	0
109	20240112	172300	37509160	5390	5390	5390	5390	0
110	20240112	172200	37509160	5390	5390	5390	5390	0
111	20240112	172100	37509160	5390	5390	5390	5390	0
112	20240112	172000	37509160	5390	5390	5390	5390	0
113	20240112	171900	37509160	5390	5390	5390	5390	0
114	20240112	171800	37509160	5390	5390	5390	5390	0
115	20240112	171700	37509160	5390	5390	5390	5390	0
116	20240112	171600	37509160	5390	5390	5390	5390	0
117	20240112	171500	37509160	5390	5390	5390	5390	0
118	20240112	171400	37509160	5390	5390	5390	5390	0
119	20240112	171300	37509160	5390	5390	5390	5390	0
120	20240112	171200	37509160	5390	5390	5390	5390	0
121	20240112	171100	37509160	5390	5390	5390	5390	0
122	20240112	171000	37509160	5390	5390	5390	5390	76
123	20240112	170900	37509160	5390	5390	5390	5390	0
124	20240112	170800	37509160	5390	5390	5390	5390	0
125	20240112	170700	37509160	5390	5390	5390	5390	0
126	20240112	170600	37509160	5390	5390	5390	5390	0
127	20240112	170500	37509160	5390	5390	5390	5390	0
128	20240112	170400	37509160	5390	5390	5390	5390	0
129	20240112	170300	37509160	5390	5390	5390	5390	0
130	20240112	170200	37509160	5390	5390	5390	5390	0
131	20240112	170100	37509160	5390	5390	5390	5390	0
132	20240112	170000	37509160	5390	5390	5390	5390	0
133	20240112	165900	37509160	5390	5390	5390	5390	0
134	20240112	165800	37509160	5390	5390	5390	5390	0
135	20240112	165700	37509160	5390	5390	5390	5390	0
136	20240112	165600	37509160	5390	5390	5390	5390	0
137	20240112	165500	37509160	5390	5390	5390	5390	0
138	20240112	165400	37509160	5390	5390	5390	5390	0
139	20240112	165300	37509160	5390	5390	5390	5390	0
140	20240112	165200	37509160	5390	5390	5390	5390	0
141	20240112	165100	37509160	5390	5390	5390	5390	0
142	20240112	165000	37509160	5390	5390	5390	5390	0
143	20240112	164900	37509160	5390	5390	5390	5390	0
144	20240112	164800	37509160	5390	5390	5390	5390	0
145	20240112	164700	37509160	5390	5390	5390	5390	0
146	20240112	164600	37509160	5390	5390	5390	5390	0
147	20240112	164500	37509160	5390	5390	5390	5390	0
148	20240112	164400	37509160	5390	5390	5390	5390	0
149	20240112	164300	37509160	5390	5390	5390	5390	0
150	20240112	164200	37509160	5390	5390	5390	5390	0
151	20240112	164100	37509160	5390	5390	5390	5390	0
152	20240112	164000	37509160	5390	5390	5390	5390	76
153	20240112	163900	37509160	5390	5390	5390	5390	0
154	20240112	163800	37509160	5390	5390	5390	5390	0
155	20240112	163700	37509160	5390	5390	5390	5390	0
156	20240112	163600	37509160	5390	5390	5390	5390	0
157	20240112	163500	37509160	5390	5390	5390	5390	0
158	20240112	163400	37509160	5390	5390	5390	5390	0
159	20240112	163300	37509160	5390	5390	5390	5390	0
160	20240112	163200	37509160	5390	5390	5390	5390	0
161	20240112	163100	37509160	5390	5390	5390	5390	0
162	20240112	163000	37509160	5390	5390	5390	5390	0
163	20240112	162900	37509160	5390	5390	5390	5390	0
164	20240112	162800	37509160	5390	5390	5390	5390	0
165	20240112	162700	37509160	5390	5390	5390	5390	0
166	20240112	162600	37509160	5390	5390	5390	5390	0
167	20240112	162500	37509160	5390	5390	5390	5390	0
168	20240112	162400	37509160	5390	5390	5390	5390	0
169	20240112	162300	37509160	5390	5390	5390	5390	0
170	20240112	162200	37509160	5390	5390	5390	5390	0
171	20240112	162100	37509160	5390	5390	5390	5390	0
172	20240112	162000	37509160	5390	5390	5390	5390	0
173	20240112	161900	37509160	5390	5390	5390	5390	0
174	20240112	161800	37509160	5390	5390	5390	5390	0
175	20240112	161700	37509160	5390	5390	5390	5390	0
176	20240112	161600	37509160	5390	5390	5390	5390	0
177	20240112	161500	37509160	5390	5390	5390	5390	0
178	20240112	161400	37509160	5390	5390	5390	5390	0
179	20240112	161300	37509160	5390	5390	5390	5390	0
180	20240112	161200	37509160	5390	5390	5390	5390	0
181	20240112	161100	37509160	5390	5390	5390	5390	0
182	20240112	161000	37509160	5390	5390	5390	5390	76
183	20240112	160900	37509160	5390	5390	5390	5390	0
184	20240112	160800	37509160	5390	5390	5390	5390	0
185	20240112	160700	37509160	5390	5390	5390	5390	0
186	20240112	160600	37509160	5390	5390	5390	5390	0
187	20240112	160500	37509160	5390	5390	5390	5390	0
188	20240112	160400	37509160	5390	5390	5390	5390	0
189	20240112	160300	37509160	5390	5390	5390	5390	0
190	20240112	160200	37509160	5390	5390	5390	5390	0
191	20240112	160100	37509160	5390	5390	5390	5390	0
192	20240112	160000	37509160	5390	5390	5390	5390	0
193	20240112	155900	37509160	5390	5390	5390	5390	0
194	20240112	155800	37509160	5390	5390	5390	5390	0
195	20240112	155700	37509160	5390	5390	5390	5390	0
196	20240112	155600	37509160	5390	5390	5390	5390	0
197	20240112	155500	37509160	5390	5390	5390	5390	0
198	20240112	155400	37509160	5390	5390	5390	5390	0
199	20240112	155300	37509160	5390	5390	5390	5390	0
200	20240112	155200	37509160	5390	5390	5390	5390	0
201	20240112	155100	37509160	5390	5390	5390	5390	0
202	20240112	155000	37509160	5390	5390	5390	5390	0
203	20240112	154900	37509160	5390	5390	5390	5390	0
204	20240112	154800	37509160	5390	5390	5390	5390	0
205	20240112	154700	37509160	5390	5390	5390	5390	0
206	20240112	154600	37509160	5390	5390	5390	5390	0
207	20240112	154500	37509160	5390	5390	5390	5390	0
208	20240112	154400	37509160	5390	5390	5390	5390	0
209	20240112	154300	37509160	5390	5390	5390	5390	0
210	20240112	154200	37509160	5390	5390	5390	5390	0
211	20240112	154100	37509160	5390	5390	5390	5390	0
212	20240112	154000	37509160	5390	5390	5390	5390	76
213	20240112	153900	37509160	5390	5390	5390	5390	0
214	20240112	153800	37509160	5390	5390	5390	5390	0
215	20240112	153700	37509160	5390	5390	5390	5390	0
216	20240112	153600	37509160	5390	5390	5390	5390	0
217	20240112	153500	37509160	5390	5390	5390	5390	0
218	20240112	153400	37509160	5390	5390	5390	5390	0
219	20240112	153300	37509160	5390	5390	5390	5390	0
220	20240112	153200	37509160	5390	5390	5390	5390	0
221	20240112	153100	37509160	5390	5390	5390	5390	0
222	20240112	153000	37509160	5390	5390	5390	5390	76
223	20240112	152900	37099520	5420	5420	5420	5420	0
224	20240112	152800	37099520	5420	5420	5420	5420	0
225	20240112	152700	37099520	5420	5420	5420	5420	0
226	20240112	152600	37099520	5420	5420	5420	5420	0
227	20240112	152500	37099520	5420	5420	5420	5420	0
228	20240112	152400	37099520	5420	5420	5420	5420	0
229	20240112	152300	37099520	5420	5420	5420	5420	0
230	20240112	152200	37099520	5420	5420	5420	5420	0
231	20240112	152100	37099520	5420	5420	5420	5420	0
232	20240112	152000	37099520	5420	5420	5420	5420	0
233	20240112	151900	37099520	5420	5410	5420	5410	8
234	20240112	151800	37056230	5410	5410	5410	5410	0
235	20240112	151700	37056230	5410	5400	5410	5400	2
236	20240112	151600	37045420	5400	5400	5400	5400	0
237	20240112	151500	37045420	5400	5400	5400	5400	0
238	20240112	151400	37045420	5400	5400	5400	5400	0
239	20240112	151300	37045420	5400	5400	5400	5400	0
240	20240112	151200	37045420	5400	5400	5400	5400	0
241	20240112	151100	37045420	5400	5400	5400	5400	0
242	20240112	151000	37045420	5400	5400	5400	5400	0
243	20240112	150900	37045420	5400	5400	5400	5400	2
244	20240112	150800	37034620	5430	5430	5430	5430	0
245	20240112	150700	37034620	5430	5430	5430	5430	0
246	20240112	150600	37034620	5430	5430	5430	5430	0
247	20240112	150500	37034620	5430	5420	5430	5420	120
248	20240112	150400	36383240	5420	5420	5420	5420	0
249	20240112	150300	36383240	5420	5420	5420	5420	0
250	20240112	150200	36383240	5420	5420	5420	5420	0
251	20240112	150100	36383240	5420	5400	5420	5400	107
252	20240112	150000	35803530	5410	5390	5410	5390	259
253	20240112	145900	34402640	5390	5390	5390	5390	0
254	20240112	145800	34402640	5390	5390	5390	5390	0
255	20240112	145700	34402640	5390	5390	5390	5390	0
256	20240112	145600	34402640	5390	5390	5390	5390	10
257	20240112	145500	34348740	5400	5400	5400	5400	0
258	20240112	145400	34348740	5400	5400	5400	5400	0
259	20240112	145300	34348740	5400	5400	5400	5400	0
260	20240112	145200	34348740	5400	5400	5400	5400	0
261	20240112	145100	34348740	5400	5400	5400	5400	200
262	20240112	145000	33268740	5400	5400	5400	5400	0
263	20240112	144900	33268740	5400	5400	5400	5400	0
264	20240112	144800	33268740	5400	5400	5400	5400	0
265	20240112	144700	33268740	5400	5400	5400	5400	0
266	20240112	144600	33268740	5400	5400	5400	5400	0
267	20240112	144500	33268740	5400	5400	5400	5400	0
268	20240112	144400	33268740	5400	5390	5400	5390	2
269	20240112	144300	33257950	5400	5390	5400	5390	5
270	20240112	144200	33230980	5390	5390	5390	5390	40
271	20240112	144100	33015380	5380	5380	5380	5380	0
272	20240112	144000	33015380	5380	5380	5380	5380	0
273	20240112	143900	33015380	5380	5380	5380	5380	0
274	20240112	143800	33015380	5380	5380	5380	5380	6
275	20240112	143700	32983100	5390	5390	5390	5390	0
276	20240112	143600	32983100	5390	5380	5390	5380	5
277	20240112	143500	32956160	5380	5370	5380	5360	36
278	20240112	143400	32762620	5370	5370	5370	5370	0
279	20240112	143300	32762620	5370	5370	5370	5370	0
280	20240112	143200	32762620	5370	5350	5370	5350	2
281	20240112	143100	32751900	5350	5350	5350	5350	0
282	20240112	143000	32751900	5350	5340	5350	5340	10
283	20240112	142900	32698460	5330	5330	5330	5330	5
284	20240112	142800	32671810	5330	5330	5330	5330	0
285	20240112	142700	32671810	5330	5330	5330	5330	0
286	20240112	142600	32671810	5330	5330	5330	5330	0
287	20240112	142500	32671810	5330	5330	5330	5330	0
288	20240112	142400	32671810	5330	5330	5330	5330	5
289	20240112	142300	32645160	5320	5330	5330	5320	31
290	20240112	142200	32480230	5320	5320	5320	5320	0
291	20240112	142100	32480230	5320	5320	5320	5320	1
292	20240112	142000	32474910	5320	5320	5320	5320	7
293	20240112	141900	32437670	5320	5320	5320	5320	27
294	20240112	141800	32294030	5320	5320	5320	5320	100
295	20240112	141700	31762030	5320	5320	5320	5320	0
296	20240112	141600	31762030	5320	5320	5320	5320	14
297	20240112	141500	31687550	5320	5320	5320	5320	0
298	20240112	141400	31687550	5320	5320	5320	5320	0
299	20240112	141300	31687550	5320	5320	5320	5320	2
300	20240112	141200	31676910	5310	5310	5310	5310	15
301	20240112	141100	31597260	5310	5310	5310	5310	0
302	20240112	141000	31597260	5310	5310	5310	5310	0
303	20240112	140900	31597260	5310	5310	5310	5310	0
304	20240112	140800	31597260	5310	5310	5310	5310	1
305	20240112	140700	31591950	5290	5290	5290	5290	0
306	20240112	140600	31591950	5290	5290	5290	5290	0
307	20240112	140500	31591950	5290	5290	5290	5290	148
308	20240112	140400	30809030	5310	5310	5310	5310	0
309	20240112	140300	30809030	5310	5310	5310	5310	0
310	20240112	140200	30809030	5310	5310	5310	5310	0
311	20240112	140100	30809030	5310	5310	5310	5310	0
312	20240112	140000	30809030	5310	5310	5310	5310	0
313	20240112	135900	30809030	5310	5310	5310	5310	1
314	20240112	135800	30803720	5260	5260	5260	5260	0
315	20240112	135700	30803720	5260	5260	5260	5260	0
316	20240112	135600	30803720	5260	5260	5260	5260	0
317	20240112	135500	30803720	5260	5260	5260	5260	0
318	20240112	135400	30803720	5260	5260	5260	5260	0
319	20240112	135300	30803720	5260	5260	5260	5260	0
320	20240112	135200	30803720	5260	5260	5260	5260	0
321	20240112	135100	30803720	5260	5260	5260	5260	0
322	20240112	135000	30803720	5260	5260	5260	5260	0
323	20240112	134900	30803720	5260	5260	5260	5260	0
324	20240112	134800	30803720	5260	5260	5260	5260	0
325	20240112	134700	30803720	5260	5260	5260	5260	0
326	20240112	134600	30803720	5260	5260	5260	5260	0
327	20240112	134500	30803720	5260	5260	5260	5260	0
328	20240112	134400	30803720	5260	5260	5260	5260	0
329	20240112	134300	30803720	5260	5260	5260	5260	0
330	20240112	134200	30803720	5260	5260	5260	5260	0
331	20240112	134100	30803720	5260	5270	5270	5260	287
332	20240112	134000	29292580	5280	5280	5280	5280	0
333	20240112	133900	29292580	5280	5280	5280	5280	177
334	20240112	133800	28358020	5270	5270	5270	5270	0
335	20240112	133700	28358020	5270	5270	5270	5270	0
336	20240112	133600	28358020	5270	5270	5270	5270	0
337	20240112	133500	28358020	5270	5270	5270	5270	0
338	20240112	133400	28358020	5270	5270	5270	5270	0
339	20240112	133300	28358020	5270	5270	5270	5270	0
340	20240112	133200	28358020	5270	5270	5270	5270	0
341	20240112	133100	28358020	5270	5270	5270	5270	0
342	20240112	133000	28358020	5270	5270	5270	5270	0
343	20240112	132900	28358020	5270	5270	5270	5270	0
344	20240112	132800	28358020	5270	5270	5270	5270	0
345	20240112	132700	28358020	5270	5270	5270	5270	0
346	20240112	132600	28358020	5270	5270	5270	5270	0
347	20240112	132500	28358020	5270	5270	5270	5270	0
348	20240112	132400	28358020	5270	5270	5270	5270	0
349	20240112	132300	28358020	5270	5270	5270	5270	0
350	20240112	132200	28358020	5270	5270	5270	5270	0
351	20240112	132100	28358020	5270	5270	5270	5270	0
352	20240112	132000	28358020	5270	5270	5270	5270	0
353	20240112	131900	28358020	5270	5270	5270	5270	0
354	20240112	131800	28358020	5270	5270	5270	5270	0
355	20240112	131700	28358020	5270	5270	5270	5270	0
356	20240112	131600	28358020	5270	5270	5270	5270	0
357	20240112	131500	28358020	5270	5270	5270	5270	0
358	20240112	131400	28358020	5270	5270	5270	5270	0
359	20240112	131300	28358020	5270	5270	5270	5270	0
360	20240112	131200	28358020	5270	5270	5270	5270	0
361	20240112	131100	28358020	5270	5270	5270	5270	3
362	20240112	131000	28342210	5300	5300	5300	5300	0
363	20240112	130900	28342210	5300	5300	5300	5300	0
364	20240112	130800	28342210	5300	5300	5300	5300	0
365	20240112	130700	28342210	5300	5300	5300	5300	0
366	20240112	130600	28342210	5300	5300	5300	5300	0
367	20240112	130500	28342210	5300	5300	5300	5300	0
368	20240112	130400	28342210	5300	5300	5300	5300	0
369	20240112	130300	28342210	5300	5300	5300	5300	0
370	20240112	130200	28342210	5300	5300	5300	5300	0
371	20240112	130100	28342210	5300	5300	5300	5300	20
372	20240112	130000	28236210	5260	5260	5260	5260	0
373	20240112	125900	28236210	5260	5260	5260	5260	0
374	20240112	125800	28236210	5260	5260	5260	5260	0
375	20240112	125700	28236210	5260	5270	5270	5260	300
376	20240112	125600	26657710	5310	5310	5310	5310	0
377	20240112	125500	26657710	5310	5310	5310	5310	0
378	20240112	125400	26657710	5310	5310	5310	5310	0
379	20240112	125300	26657710	5310	5310	5310	5310	1
380	20240112	125200	26652400	5310	5310	5310	5310	0
381	20240112	125100	26652400	5310	5310	5310	5310	0
382	20240112	125000	26652400	5310	5310	5310	5310	0
383	20240112	124900	26652400	5310	5310	5310	5310	0
384	20240112	124800	26652400	5310	5310	5310	5310	0
385	20240112	124700	26652400	5310	5310	5310	5310	0
386	20240112	124600	26652400	5310	5310	5310	5310	0
387	20240112	124500	26652400	5310	5310	5310	5310	0
388	20240112	124400	26652400	5310	5310	5310	5310	1
389	20240112	124300	26647090	5310	5310	5310	5310	0
390	20240112	124200	26647090	5310	5310	5310	5310	0
391	20240112	124100	26647090	5310	5310	5310	5310	0
392	20240112	124000	26647090	5310	5310	5310	5310	0
393	20240112	123900	26647090	5310	5310	5310	5310	0
394	20240112	123800	26647090	5310	5310	5310	5310	0
395	20240112	123700	26647090	5310	5310	5310	5310	0
396	20240112	123600	26647090	5310	5310	5310	5310	5
397	20240112	123500	26620540	5310	5310	5310	5310	0
398	20240112	123400	26620540	5310	5310	5310	5310	0
399	20240112	123300	26620540	5310	5290	5310	5290	316
400	20240112	123200	24943180	5250	5250	5250	5250	0
401	20240112	123100	24943180	5250	5250	5250	5250	0
402	20240112	123000	24943180	5250	5250	5250	5250	0
403	20240112	122900	24943180	5250	5250	5250	5250	0
404	20240112	122800	24943180	5250	5250	5250	5250	0
405	20240112	122700	24943180	5250	5250	5250	5250	0
406	20240112	122600	24943180	5250	5250	5250	5250	0
407	20240112	122500	24943180	5250	5250	5250	5250	0
408	20240112	122400	24943180	5250	5250	5250	5250	0
409	20240112	122300	24943180	5250	5250	5250	5250	0
410	20240112	122200	24943180	5250	5280	5280	5250	908
411	20240112	122100	20167510	5290	5300	5300	5290	21
412	20240112	122000	20056310	5300	5300	5300	5300	0
413	20240112	121900	20056310	5300	5300	5300	5300	0
414	20240112	121800	20056310	5300	5300	5300	5300	0
415	20240112	121700	20056310	5300	5300	5300	5300	0
416	20240112	121600	20056310	5300	5300	5300	5300	99
417	20240112	121500	19531610	5300	5300	5300	5300	100
418	20240112	121400	19001610	5300	5300	5300	5300	0
419	20240112	121300	19001610	5300	5300	5300	5300	0
420	20240112	121200	19001610	5300	5300	5300	5300	0
421	20240112	121100	19001610	5300	5300	5300	5300	16
422	20240112	121000	18916810	5350	5350	5350	5350	0
423	20240112	120900	18916810	5350	5350	5350	5350	0
424	20240112	120800	18916810	5350	5350	5350	5350	0
425	20240112	120700	18916810	5350	5350	5350	5350	1
426	20240112	120600	18911460	5350	5350	5350	5350	0
427	20240112	120500	18911460	5350	5350	5350	5350	0
428	20240112	120400	18911460	5350	5350	5350	5350	0
429	20240112	120300	18911460	5350	5350	5350	5350	0
430	20240112	120200	18911460	5350	5350	5350	5350	0
431	20240112	120100	18911460	5350	5350	5350	5350	0
432	20240112	120000	18911460	5350	5350	5350	5350	1
433	20240112	115900	18906110	5350	5350	5350	5350	1
434	20240112	115800	18900760	5350	5350	5350	5350	1
435	20240112	115700	18895410	5300	5300	5300	5300	4
436	20240112	115600	18874210	5300	5300	5300	5300	0
437	20240112	115500	18874210	5300	5300	5300	5300	0
438	20240112	115400	18874210	5300	5300	5300	5300	0
439	20240112	115300	18874210	5300	5300	5300	5300	0
440	20240112	115200	18874210	5300	5300	5300	5300	0
441	20240112	115100	18874210	5300	5300	5300	5300	0
442	20240112	115000	18874210	5300	5300	5300	5300	0
443	20240112	114900	18874210	5300	5300	5300	5300	0
444	20240112	114800	18874210	5300	5300	5300	5300	0
445	20240112	114700	18874210	5300	5300	5300	5300	0
446	20240112	114600	18874210	5300	5300	5300	5300	0
447	20240112	114500	18874210	5300	5300	5300	5300	0
448	20240112	114400	18874210	5300	5300	5300	5300	0
449	20240112	114300	18874210	5300	5300	5300	5300	0
450	20240112	114200	18874210	5300	5300	5300	5300	0
451	20240112	114100	18874210	5300	5300	5300	5300	0
452	20240112	114000	18874210	5300	5300	5300	5300	0
453	20240112	113900	18874210	5300	5300	5300	5300	0
454	20240112	113800	18874210	5300	5300	5300	5300	0
455	20240112	113700	18874210	5300	5300	5300	5300	0
456	20240112	113600	18874210	5300	5300	5300	5300	0
457	20240112	113500	18874210	5300	5300	5300	5300	0
458	20240112	113400	18874210	5300	5300	5300	5300	0
459	20240112	113300	18874210	5300	5320	5320	5300	100
460	20240112	113200	18344010	5300	5300	5300	5300	0
461	20240112	113100	18344010	5300	5300	5300	5300	0
462	20240112	113000	18344010	5300	5300	5300	5300	0
463	20240112	112900	18344010	5300	5300	5300	5300	0
464	20240112	112800	18344010	5300	5300	5300	5300	0
465	20240112	112700	18344010	5300	5300	5300	5300	0
466	20240112	112600	18344010	5300	5300	5300	5300	0
467	20240112	112500	18344010	5300	5300	5300	5300	0
468	20240112	112400	18344010	5300	5300	5300	5300	0
469	20240112	112300	18344010	5300	5300	5300	5300	0
470	20240112	112200	18344010	5300	5300	5300	5300	0
471	20240112	112100	18344010	5300	5300	5300	5300	0
472	20240112	112000	18344010	5300	5300	5300	5300	0
473	20240112	111900	18344010	5300	5310	5310	5300	7
474	20240112	111800	18306850	5360	5360	5360	5360	0
475	20240112	111700	18306850	5360	5360	5360	5360	0
476	20240112	111600	18306850	5360	5360	5360	5360	0
477	20240112	111500	18306850	5360	5360	5360	5360	0
478	20240112	111400	18306850	5360	5360	5360	5360	1
479	20240112	111300	18301490	5340	5340	5340	5340	0
480	20240112	111200	18301490	5340	5340	5340	5340	0
481	20240112	111100	18301490	5340	5340	5340	5340	0
482	20240112	111000	18301490	5340	5340	5340	5340	0
483	20240112	110900	18301490	5340	5340	5340	5340	0
484	20240112	110800	18301490	5340	5340	5340	5340	0
485	20240112	110700	18301490	5340	5340	5340	5340	0
486	20240112	110600	18301490	5340	5340	5340	5340	0
487	20240112	110500	18301490	5340	5340	5340	5340	0
488	20240112	110400	18301490	5340	5340	5340	5340	0
489	20240112	110300	18301490	5340	5340	5340	5340	0
490	20240112	110200	18301490	5340	5340	5340	5340	0
491	20240112	110100	18301490	5340	5340	5340	5340	18
492	20240112	110000	18205370	5390	5390	5390	5390	0
493	20240112	105900	18205370	5390	5390	5390	5390	0
494	20240112	105800	18205370	5390	5380	5390	5380	6
495	20240112	105700	18173080	5410	5410	5410	5410	0
496	20240112	105600	18173080	5410	5300	5420	5300	501
497	20240112	105500	15476240	5300	5300	5300	5300	3
498	20240112	105400	15460340	5300	5300	5300	5300	1
499	20240112	105300	15455040	5290	5290	5290	5290	8
500	20240112	105200	15412720	5290	5290	5290	5290	0
501	20240112	105100	15412720	5290	5290	5290	5290	0
502	20240112	105000	15412720	5290	5290	5290	5290	0
503	20240112	104900	15412720	5290	5290	5290	5290	0
504	20240112	104800	15412720	5290	5290	5290	5290	0
505	20240112	104700	15412720	5290	5290	5290	5290	0
506	20240112	104600	15412720	5290	5290	5290	5290	0
507	20240112	104500	15412720	5290	5290	5290	5290	0
508	20240112	104400	15412720	5290	5290	5290	5290	0
509	20240112	104300	15412720	5290	5290	5290	5290	0
510	20240112	104200	15412720	5290	5290	5290	5290	0
511	20240112	104100	15412720	5290	5290	5290	5290	0
512	20240112	104000	15412720	5290	5290	5290	5290	0
513	20240112	103900	15412720	5290	5290	5290	5290	0
514	20240112	103800	15412720	5290	5290	5290	5290	0
515	20240112	103700	15412720	5290	5290	5290	5290	1
516	20240112	103600	15407430	5290	5290	5290	5290	0
517	20240112	103500	15407430	5290	5290	5290	5290	0
518	20240112	103400	15407430	5290	5290	5290	5290	0
519	20240112	103300	15407430	5290	5290	5290	5290	0
520	20240112	103200	15407430	5290	5290	5290	5290	0
521	20240112	103100	15407430	5290	5290	5290	5290	0
522	20240112	103000	15407430	5290	5290	5290	5290	0
523	20240112	102900	15407430	5290	5290	5290	5290	1
524	20240112	102800	15402140	5250	5250	5250	5250	0
525	20240112	102700	15402140	5250	5250	5250	5250	0
526	20240112	102600	15402140	5250	5250	5250	5250	0
527	20240112	102500	15402140	5250	5250	5250	5250	0
528	20240112	102400	15402140	5250	5250	5250	5250	0
529	20240112	102300	15402140	5250	5250	5250	5250	0
530	20240112	102200	15402140	5250	5250	5250	5240	614
531	20240112	102100	12180640	5250	5250	5250	5250	86
532	20240112	102000	11729140	5250	5250	5250	5250	64
533	20240112	101900	11393140	5250	5250	5250	5250	0
534	20240112	101800	11393140	5250	5260	5260	5250	264
535	20240112	101700	10004510	5270	5270	5270	5270	9
536	20240112	101600	9957080	5280	5280	5280	5280	28
537	20240112	101500	9809240	5280	5280	5290	5280	114
538	20240112	101400	9207220	5290	5290	5290	5290	65
539	20240112	101300	8863370	5300	5300	5300	5300	23
540	20240112	101200	8741470	5300	5300	5300	5300	0
541	20240112	101100	8741470	5300	5300	5300	5300	0
542	20240112	101000	8741470	5300	5300	5300	5300	0
543	20240112	100900	8741470	5300	5300	5300	5300	500
544	20240112	100800	6091470	5310	5310	5310	5310	1
545	20240112	100700	6086160	5310	5310	5310	5310	0
546	20240112	100600	6086160	5310	5320	5320	5310	142
547	20240112	100500	5332130	5320	5320	5320	5320	10
548	20240112	100400	5278930	5320	5320	5320	5320	0
549	20240112	100300	5278930	5320	5320	5320	5320	0
550	20240112	100200	5278930	5320	5320	5320	5320	0
551	20240112	100100	5278930	5320	5320	5320	5320	0
552	20240112	100000	5278930	5320	5320	5320	5320	0
553	20240112	095900	5278930	5320	5320	5320	5320	0
554	20240112	095800	5278930	5320	5320	5320	5320	0
555	20240112	095700	5278930	5320	5320	5320	5320	0
556	20240112	095600	5278930	5320	5320	5320	5320	0
557	20240112	095500	5278930	5320	5320	5320	5320	0
558	20240112	095400	5278930	5320	5320	5320	5320	15
559	20240112	095300	5199130	5350	5350	5350	5350	0
560	20240112	095200	5199130	5350	5350	5350	5350	0
561	20240112	095100	5199130	5350	5350	5350	5350	0
562	20240112	095000	5199130	5350	5350	5350	5350	0
563	20240112	094900	5199130	5350	5350	5350	5350	0
564	20240112	094800	5199130	5350	5350	5350	5350	0
565	20240112	094700	5199130	5350	5350	5350	5350	0
566	20240112	094600	5199130	5350	5350	5350	5350	0
567	20240112	094500	5199130	5350	5350	5350	5350	1
568	20240112	094400	5193780	5360	5360	5360	5360	0
569	20240112	094300	5193780	5360	5360	5360	5360	0
570	20240112	094200	5193780	5360	5360	5360	5360	0
571	20240112	094100	5193780	5360	5360	5360	5360	0
572	20240112	094000	5193780	5360	5360	5360	5360	0
573	20240112	093900	5193780	5360	5360	5360	5360	0
574	20240112	093800	5193780	5360	5360	5360	5360	0
575	20240112	093700	5193780	5360	5360	5360	5360	0
576	20240112	093600	5193780	5360	5360	5360	5360	0
577	20240112	093500	5193780	5360	5360	5360	5360	0
578	20240112	093400	5193780	5360	5360	5360	5360	0
579	20240112	093300	5193780	5360	5360	5360	5360	0
580	20240112	093200	5193780	5360	5360	5360	5360	10
581	20240112	093100	5140180	5340	5340	5340	5340	0
582	20240112	093000	5140180	5340	5340	5340	5340	0
583	20240112	092900	5140180	5340	5340	5340	5340	0
584	20240112	092800	5140180	5340	5340	5340	5340	0
585	20240112	092700	5140180	5340	5340	5340	5340	0
586	20240112	092600	5140180	5340	5340	5340	5340	0
587	20240112	092500	5140180	5340	5340	5340	5340	0
588	20240112	092400	5140180	5340	5340	5340	5340	0
589	20240112	092300	5140180	5340	5340	5340	5340	0
590	20240112	092200	5140180	5340	5340	5340	5340	161
591	20240112	092100	4280440	5340	5340	5340	5340	0
592	20240112	092000	4280440	5340	5350	5350	5340	95
593	20240112	091900	3772200	5350	5350	5350	5350	0
594	20240112	091800	3772200	5350	5350	5350	5350	0
595	20240112	091700	3772200	5350	5350	5350	5350	0
596	20240112	091600	3772200	5350	5350	5350	5350	0
597	20240112	091500	3772200	5350	5350	5350	5350	21
598	20240112	091400	3659850	5370	5380	5380	5370	5
599	20240112	091300	3632980	5390	5390	5390	5390	0
600	20240112	091200	3632980	5390	5390	5390	5390	0
601	20240112	091100	3632980	5390	5390	5390	5390	0
602	20240112	091000	3632980	5390	5390	5390	5390	0
603	20240112	090900	3632980	5390	5390	5390	5390	0
604	20240112	090800	3632980	5390	5390	5390	5390	0
605	20240112	090700	3632980	5390	5390	5390	5390	1
606	20240112	090600	3627590	5390	5390	5390	5390	0
607	20240112	090500	3627590	5390	5390	5390	5390	5
608	20240112	090400	3600640	5390	5390	5390	5390	459
609	20240112	090300	1126630	5400	5410	5410	5400	2
610	20240112	090200	1115820	5430	5430	5430	5430	0
611	20240112	090100	1115820	5430	5430	5430	5430	1
612	20240112	090000	1110390	5440	5390	5440	5390	206