KissMeData/002320/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	183700	160623430	19580	19580	19580	19580	48
3	20250110	183600	160623430	19580	19580	19580	19580	0
4	20250110	183500	160623430	19580	19580	19580	19580	0
5	20250110	183400	160623430	19580	19580	19580	19580	0
6	20250110	183300	160623430	19580	19580	19580	19580	0
7	20250110	183200	160623430	19580	19580	19580	19580	0
8	20250110	183100	160623430	19580	19580	19580	19580	0
9	20250110	183000	160623430	19580	19580	19580	19580	0
10	20250110	182900	160623430	19580	19580	19580	19580	0
11	20250110	182800	160623430	19580	19580	19580	19580	0
12	20250110	182700	160623430	19580	19580	19580	19580	0
13	20250110	182600	160623430	19580	19580	19580	19580	0
14	20250110	182500	160623430	19580	19580	19580	19580	0
15	20250110	182400	160623430	19580	19580	19580	19580	0
16	20250110	182300	160623430	19580	19580	19580	19580	0
17	20250110	182200	160623430	19580	19580	19580	19580	0
18	20250110	182100	160623430	19580	19580	19580	19580	0
19	20250110	182000	160623430	19580	19580	19580	19580	0
20	20250110	181900	160623430	19580	19580	19580	19580	0
21	20250110	181800	160623430	19580	19580	19580	19580	0
22	20250110	181700	160623430	19580	19580	19580	19580	0
23	20250110	181600	160623430	19580	19580	19580	19580	0
24	20250110	181500	160623430	19580	19580	19580	19580	0
25	20250110	181400	160623430	19580	19580	19580	19580	0
26	20250110	181300	160623430	19580	19580	19580	19580	0
27	20250110	181200	160623430	19580	19580	19580	19580	0
28	20250110	181100	160623430	19580	19580	19580	19580	0
29	20250110	181000	160623430	19580	19580	19580	19580	0
30	20250110	180900	160623430	19580	19580	19580	19580	0
31	20250110	180800	160623430	19580	19580	19580	19580	0
32	20250110	180700	160623430	19580	19580	19580	19580	48
33	20250110	180600	160623430	19580	19580	19580	19580	0
34	20250110	180500	160623430	19580	19580	19580	19580	0
35	20250110	180400	160623430	19580	19580	19580	19580	0
36	20250110	180300	160623430	19580	19580	19580	19580	0
37	20250110	180200	160623430	19580	19580	19580	19580	0
38	20250110	180100	160623430	19580	19580	19580	19580	0
39	20250110	180000	160623430	19580	19580	19580	19580	0
40	20250110	175900	160623430	19580	19580	19580	19580	0
41	20250110	175800	160623430	19580	19580	19580	19580	0
42	20250110	175700	160623430	19580	19580	19580	19580	0
43	20250110	175600	160623430	19580	19580	19580	19580	0
44	20250110	175500	160623430	19580	19580	19580	19580	0
45	20250110	175400	160623430	19580	19580	19580	19580	0
46	20250110	175300	160623430	19580	19580	19580	19580	0
47	20250110	175200	160623430	19580	19580	19580	19580	0
48	20250110	175100	160623430	19580	19580	19580	19580	0
49	20250110	175000	160623430	19580	19580	19580	19580	0
50	20250110	174900	160623430	19580	19580	19580	19580	0
51	20250110	174800	160623430	19580	19580	19580	19580	0
52	20250110	174700	160623430	19580	19580	19580	19580	0
53	20250110	174600	160623430	19580	19580	19580	19580	0
54	20250110	174500	160623430	19580	19580	19580	19580	0
55	20250110	174400	160623430	19580	19580	19580	19580	0
56	20250110	174300	160623430	19580	19580	19580	19580	0
57	20250110	174200	160623430	19580	19580	19580	19580	0
58	20250110	174100	160623430	19580	19580	19580	19580	0
59	20250110	174000	160623430	19580	19580	19580	19580	0
60	20250110	173900	160623430	19580	19580	19580	19580	0
61	20250110	173800	160623430	19580	19580	19580	19580	0
62	20250110	173700	160623430	19580	19580	19580	19580	48
63	20250110	173600	160623430	19580	19580	19580	19580	0
64	20250110	173500	160623430	19580	19580	19580	19580	0
65	20250110	173400	160623430	19580	19580	19580	19580	0
66	20250110	173300	160623430	19580	19580	19580	19580	0
67	20250110	173200	160623430	19580	19580	19580	19580	0
68	20250110	173100	160623430	19580	19580	19580	19580	0
69	20250110	173000	160623430	19580	19580	19580	19580	0
70	20250110	172900	160623430	19580	19580	19580	19580	0
71	20250110	172800	160623430	19580	19580	19580	19580	0
72	20250110	172700	160623430	19580	19580	19580	19580	0
73	20250110	172600	160623430	19580	19580	19580	19580	0
74	20250110	172500	160623430	19580	19580	19580	19580	0
75	20250110	172400	160623430	19580	19580	19580	19580	0
76	20250110	172300	160623430	19580	19580	19580	19580	0
77	20250110	172200	160623430	19580	19580	19580	19580	0
78	20250110	172100	160623430	19580	19580	19580	19580	0
79	20250110	172000	160623430	19580	19580	19580	19580	0
80	20250110	171900	160623430	19580	19580	19580	19580	0
81	20250110	171800	160623430	19580	19580	19580	19580	0
82	20250110	171700	160623430	19580	19580	19580	19580	0
83	20250110	171600	160623430	19580	19580	19580	19580	0
84	20250110	171500	160623430	19580	19580	19580	19580	0
85	20250110	171400	160623430	19580	19580	19580	19580	0
86	20250110	171300	160623430	19580	19580	19580	19580	0
87	20250110	171200	160623430	19580	19580	19580	19580	0
88	20250110	171100	160623430	19580	19580	19580	19580	0
89	20250110	171000	160623430	19580	19580	19580	19580	0
90	20250110	170900	160623430	19580	19580	19580	19580	0
91	20250110	170800	160623430	19580	19580	19580	19580	0
92	20250110	170700	160623430	19580	19580	19580	19580	48
93	20250110	170600	160623430	19580	19580	19580	19580	0
94	20250110	170500	160623430	19580	19580	19580	19580	0
95	20250110	170400	160623430	19580	19580	19580	19580	0
96	20250110	170300	160623430	19580	19580	19580	19580	0
97	20250110	170200	160623430	19580	19580	19580	19580	0
98	20250110	170100	160623430	19580	19580	19580	19580	0
99	20250110	170000	160623430	19580	19580	19580	19580	0
100	20250110	165900	160623430	19580	19580	19580	19580	0
101	20250110	165800	160623430	19580	19580	19580	19580	0
102	20250110	165700	160623430	19580	19580	19580	19580	0
103	20250110	165600	160623430	19580	19580	19580	19580	0
104	20250110	165500	160623430	19580	19580	19580	19580	0
105	20250110	165400	160623430	19580	19580	19580	19580	0
106	20250110	165300	160623430	19580	19580	19580	19580	0
107	20250110	165200	160623430	19580	19580	19580	19580	0
108	20250110	165100	160623430	19580	19580	19580	19580	0
109	20250110	165000	160623430	19580	19580	19580	19580	0
110	20250110	164900	160623430	19580	19580	19580	19580	0
111	20250110	164800	160623430	19580	19580	19580	19580	0
112	20250110	164700	160623430	19580	19580	19580	19580	0
113	20250110	164600	160623430	19580	19580	19580	19580	0
114	20250110	164500	160623430	19580	19580	19580	19580	0
115	20250110	164400	160623430	19580	19580	19580	19580	0
116	20250110	164300	160623430	19580	19580	19580	19580	0
117	20250110	164200	160623430	19580	19580	19580	19580	0
118	20250110	164100	160623430	19580	19580	19580	19580	0
119	20250110	164000	160623430	19580	19580	19580	19580	0
120	20250110	163900	160623430	19580	19580	19580	19580	0
121	20250110	163800	160623430	19580	19580	19580	19580	0
122	20250110	163700	160623430	19580	19580	19580	19580	48
123	20250110	163600	160623430	19580	19580	19580	19580	0
124	20250110	163500	160623430	19580	19580	19580	19580	0
125	20250110	163400	160623430	19580	19580	19580	19580	0
126	20250110	163300	160623430	19580	19580	19580	19580	0
127	20250110	163200	160623430	19580	19580	19580	19580	0
128	20250110	163100	160623430	19580	19580	19580	19580	0
129	20250110	163000	160623430	19580	19580	19580	19580	0
130	20250110	162900	160623430	19580	19580	19580	19580	0
131	20250110	162800	160623430	19580	19580	19580	19580	0
132	20250110	162700	160623430	19580	19580	19580	19580	0
133	20250110	162600	160623430	19580	19580	19580	19580	0
134	20250110	162500	160623430	19580	19580	19580	19580	0
135	20250110	162400	160623430	19580	19580	19580	19580	0
136	20250110	162300	160623430	19580	19580	19580	19580	0
137	20250110	162200	160623430	19580	19580	19580	19580	0
138	20250110	162100	160623430	19580	19580	19580	19580	0
139	20250110	162000	160623430	19580	19580	19580	19580	0
140	20250110	161900	160623430	19580	19580	19580	19580	0
141	20250110	161800	160623430	19580	19580	19580	19580	0
142	20250110	161700	160623430	19580	19580	19580	19580	0
143	20250110	161600	160623430	19580	19580	19580	19580	0
144	20250110	161500	160623430	19580	19580	19580	19580	0
145	20250110	161400	160623430	19580	19580	19580	19580	0
146	20250110	161300	160623430	19580	19580	19580	19580	0
147	20250110	161200	160623430	19580	19580	19580	19580	0
148	20250110	161100	160623430	19580	19580	19580	19580	0
149	20250110	161000	160623430	19580	19580	19580	19580	0
150	20250110	160900	160623430	19580	19580	19580	19580	0
151	20250110	160800	160623430	19580	19580	19580	19580	0
152	20250110	160700	160623430	19580	19580	19580	19580	48
153	20250110	160600	160623430	19580	19580	19580	19580	0
154	20250110	160500	160623430	19580	19580	19580	19580	0
155	20250110	160400	160623430	19580	19580	19580	19580	0
156	20250110	160300	160623430	19580	19580	19580	19580	0
157	20250110	160200	160623430	19580	19580	19580	19580	0
158	20250110	160100	160623430	19580	19580	19580	19580	0
159	20250110	160000	160623430	19580	19580	19580	19580	0
160	20250110	155900	160623430	19580	19580	19580	19580	0
161	20250110	155800	160623430	19580	19580	19580	19580	0
162	20250110	155700	160623430	19580	19580	19580	19580	0
163	20250110	155600	160623430	19580	19580	19580	19580	0
164	20250110	155500	160623430	19580	19580	19580	19580	0
165	20250110	155400	160623430	19580	19580	19580	19580	0
166	20250110	155300	160623430	19580	19580	19580	19580	0
167	20250110	155200	160623430	19580	19580	19580	19580	0
168	20250110	155100	160623430	19580	19580	19580	19580	0
169	20250110	155000	160623430	19580	19580	19580	19580	0
170	20250110	154900	160623430	19580	19580	19580	19580	0
171	20250110	154800	160623430	19580	19580	19580	19580	0
172	20250110	154700	160623430	19580	19580	19580	19580	0
173	20250110	154600	160623430	19580	19580	19580	19580	0
174	20250110	154500	160623430	19580	19580	19580	19580	0
175	20250110	154400	160623430	19580	19580	19580	19580	0
176	20250110	154300	160623430	19580	19580	19580	19580	0
177	20250110	154200	160623430	19580	19580	19580	19580	0
178	20250110	154100	160623430	19580	19580	19580	19580	0
179	20250110	154000	160623430	19580	19580	19580	19580	0
180	20250110	153900	160623430	19580	19580	19580	19580	0
181	20250110	153800	160623430	19580	19580	19580	19580	0
182	20250110	153700	160623430	19580	19580	19580	19580	48
183	20250110	153600	160623430	19580	19580	19580	19580	0
184	20250110	153500	160623430	19580	19580	19580	19580	0
185	20250110	153400	160623430	19580	19580	19580	19580	0
186	20250110	153300	160623430	19580	19580	19580	19580	0
187	20250110	153200	160623430	19580	19580	19580	19580	0
188	20250110	153100	160623430	19580	19580	19580	19580	0
189	20250110	153000	160623430	19580	19580	19580	19580	48
190	20250110	152900	159683590	19580	19580	19580	19580	0
191	20250110	152800	159683590	19580	19580	19580	19580	0
192	20250110	152700	159683590	19580	19580	19580	19580	0
193	20250110	152600	159683590	19580	19580	19580	19580	0
194	20250110	152500	159683590	19580	19580	19580	19580	0
195	20250110	152400	159683590	19580	19580	19580	19580	0
196	20250110	152300	159683590	19580	19580	19580	19580	0
197	20250110	152200	159683590	19580	19580	19580	19580	0
198	20250110	152100	159683590	19580	19580	19580	19580	0
199	20250110	152000	159683590	19580	19580	19580	19580	0
200	20250110	151900	159683590	19580	19580	19580	19580	19
201	20250110	151800	159311570	19580	19600	19600	19580	56
202	20250110	151700	158214770	19600	19600	19600	19600	2
203	20250110	151600	158175570	19590	19590	19590	19590	0
204	20250110	151500	158175570	19590	19590	19590	19590	0
205	20250110	151400	158175570	19590	19590	19590	19590	52
206	20250110	151300	157156890	19600	19600	19600	19600	0
207	20250110	151200	157156890	19600	19600	19600	19600	0
208	20250110	151100	157156890	19600	19600	19600	19600	0
209	20250110	151000	157156890	19600	19600	19600	19600	1
210	20250110	150900	157137290	19590	19590	19590	19590	0
211	20250110	150800	157137290	19590	19590	19590	19590	20
212	20250110	150700	156745490	19600	19600	19600	19600	0
213	20250110	150600	156745490	19600	19600	19600	19600	100
214	20250110	150500	154785490	19590	19590	19590	19590	0
215	20250110	150400	154785490	19590	19590	19590	19590	0
216	20250110	150300	154785490	19590	19590	19590	19590	14
217	20250110	150200	154511230	19600	19600	19600	19600	2
218	20250110	150100	154472030	19600	19600	19600	19600	1
219	20250110	150000	154452430	19590	19590	19590	19590	1
220	20250110	145900	154432840	19590	19590	19590	19590	0
221	20250110	145800	154432840	19590	19590	19590	19590	0
222	20250110	145700	154432840	19590	19590	19590	19590	0
223	20250110	145600	154432840	19590	19590	19590	19590	30
224	20250110	145500	153845140	19590	19590	19590	19590	1
225	20250110	145400	153825550	19600	19600	19600	19600	0
226	20250110	145300	153825550	19600	19600	19600	19600	101
227	20250110	145200	151845950	19600	19600	19600	19600	101
228	20250110	145100	149866350	19600	19600	19600	19600	101
229	20250110	145000	147886750	19600	19590	19600	19590	2
230	20250110	144900	147847560	19600	19600	19600	19600	4
231	20250110	144800	147769160	19590	19610	19610	19590	30
232	20250110	144700	147180880	19650	19650	19650	19650	0
233	20250110	144600	147180880	19650	19650	19650	19650	0
234	20250110	144500	147180880	19650	19650	19650	19650	0
235	20250110	144400	147180880	19650	19650	19650	19650	0
236	20250110	144300	147180880	19650	19640	19650	19600	5
237	20250110	144200	147082750	19600	19600	19630	19600	139
238	20250110	144100	144356450	19600	19600	19600	19600	3
239	20250110	144000	144297650	19600	19600	19600	19600	0
240	20250110	143900	144297650	19600	19600	19600	19600	0
241	20250110	143800	144297650	19600	19600	19600	19600	0
242	20250110	143700	144297650	19600	19600	19600	19600	5
243	20250110	143600	144199650	19610	19610	19610	19600	4
244	20250110	143500	144121220	19610	19610	19610	19610	10
245	20250110	143400	143925120	19620	19620	19620	19620	0
246	20250110	143300	143925120	19620	19620	19620	19620	0
247	20250110	143200	143925120	19620	19620	19620	19620	0
248	20250110	143100	143925120	19620	19580	19620	19580	851
249	20250110	143000	127248560	19590	19590	19590	19590	0
250	20250110	142900	127248560	19590	19590	19590	19590	0
251	20250110	142800	127248560	19590	19590	19590	19590	0
252	20250110	142700	127248560	19590	19580	19590	19580	110
253	20250110	142600	125093760	19580	19580	19580	19580	0
254	20250110	142500	125093760	19580	19560	19580	19560	504
255	20250110	142400	115225850	19580	19570	19580	19570	200
256	20250110	142300	111311680	19570	19570	19570	19570	0
257	20250110	142200	111311680	19570	19570	19570	19570	0
258	20250110	142100	111311680	19570	19570	19570	19570	3
259	20250110	142000	111252970	19560	19560	19560	19560	4
260	20250110	141900	111174730	19570	19570	19570	19570	0
261	20250110	141800	111174730	19570	19570	19570	19570	0
262	20250110	141700	111174730	19570	19560	19570	19560	154
263	20250110	141600	108162480	19560	19560	19560	19560	1
264	20250110	141500	108142920	19550	19540	19550	19540	195
265	20250110	141400	104330680	19550	19550	19550	19550	7
266	20250110	141300	104193830	19550	19550	19550	19550	1
267	20250110	141200	104174280	19560	19540	19560	19540	303
268	20250110	141100	98251010	19540	19540	19540	19540	0
269	20250110	141000	98251010	19540	19540	19540	19540	0
270	20250110	140900	98251010	19540	19540	19540	19540	0
271	20250110	140800	98251010	19540	19540	19540	19540	0
272	20250110	140700	98251010	19540	19540	19540	19540	0
273	20250110	140600	98251010	19540	19540	19540	19540	0
274	20250110	140500	98251010	19540	19540	19540	19540	0
275	20250110	140400	98251010	19540	19540	19540	19540	162
276	20250110	140300	95085530	19550	19550	19550	19550	0
277	20250110	140200	95085530	19550	19550	19550	19550	0
278	20250110	140100	95085530	19550	19550	19550	19550	0
279	20250110	140000	95085530	19550	19550	19550	19550	0
280	20250110	135900	95085530	19550	19550	19550	19550	1
281	20250110	135800	95065980	19550	19550	19550	19550	0
282	20250110	135700	95065980	19550	19550	19550	19550	0
283	20250110	135600	95065980	19550	19550	19550	19550	0
284	20250110	135500	95065980	19550	19550	19550	19550	0
285	20250110	135400	95065980	19550	19550	19550	19550	0
286	20250110	135300	95065980	19550	19550	19550	19550	0
287	20250110	135200	95065980	19550	19550	19550	19550	0
288	20250110	135100	95065980	19550	19550	19550	19550	0
289	20250110	135000	95065980	19550	19550	19550	19550	0
290	20250110	134900	95065980	19550	19550	19550	19550	0
291	20250110	134800	95065980	19550	19550	19550	19550	0
292	20250110	134700	95065980	19550	19550	19550	19550	0
293	20250110	134600	95065980	19550	19550	19550	19550	0
294	20250110	134500	95065980	19550	19550	19550	19550	0
295	20250110	134400	95065980	19550	19550	19550	19550	0
296	20250110	134300	95065980	19550	19550	19550	19550	0
297	20250110	134200	95065980	19550	19550	19550	19550	0
298	20250110	134100	95065980	19550	19550	19550	19550	0
299	20250110	134000	95065980	19550	19550	19550	19550	0
300	20250110	133900	95065980	19550	19550	19550	19550	0
301	20250110	133800	95065980	19550	19550	19550	19550	0
302	20250110	133700	95065980	19550	19550	19550	19550	0
303	20250110	133600	95065980	19550	19550	19550	19550	0
304	20250110	133500	95065980	19550	19550	19550	19550	0
305	20250110	133400	95065980	19550	19550	19550	19550	204
306	20250110	133300	91077780	19560	19560	19560	19560	0
307	20250110	133200	91077780	19560	19560	19560	19560	0
308	20250110	133100	91077780	19560	19560	19560	19560	0
309	20250110	133000	91077780	19560	19560	19560	19560	0
310	20250110	132900	91077780	19560	19560	19560	19560	0
311	20250110	132800	91077780	19560	19560	19560	19560	0
312	20250110	132700	91077780	19560	19560	19560	19560	0
313	20250110	132600	91077780	19560	19560	19560	19560	0
314	20250110	132500	91077780	19560	19560	19560	19560	0
315	20250110	132400	91077780	19560	19560	19560	19560	0
316	20250110	132300	91077780	19560	19560	19560	19560	0
317	20250110	132200	91077780	19560	19560	19560	19560	0
318	20250110	132100	91077780	19560	19560	19560	19560	0
319	20250110	132000	91077780	19560	19560	19560	19560	0
320	20250110	131900	91077780	19560	19560	19560	19560	0
321	20250110	131800	91077780	19560	19560	19560	19560	0
322	20250110	131700	91077780	19560	19560	19560	19560	0
323	20250110	131600	91077780	19560	19560	19560	19560	0
324	20250110	131500	91077780	19560	19560	19560	19560	1
325	20250110	131400	91058220	19560	19560	19560	19560	0
326	20250110	131300	91058220	19560	19560	19560	19560	0
327	20250110	131200	91058220	19560	19560	19560	19560	0
328	20250110	131100	91058220	19560	19560	19560	19560	0
329	20250110	131000	91058220	19560	19560	19560	19560	0
330	20250110	130900	91058220	19560	19560	19560	19560	0
331	20250110	130800	91058220	19560	19560	19560	19560	0
332	20250110	130700	91058220	19560	19560	19560	19560	0
333	20250110	130600	91058220	19560	19560	19560	19560	0
334	20250110	130500	91058220	19560	19560	19560	19560	0
335	20250110	130400	91058220	19560	19560	19560	19560	0
336	20250110	130300	91058220	19560	19560	19560	19560	0
337	20250110	130200	91058220	19560	19560	19560	19560	1
338	20250110	130100	91038660	19550	19550	19550	19550	1
339	20250110	130000	91019110	19560	19560	19560	19560	0
340	20250110	125900	91019110	19560	19550	19560	19550	21
341	20250110	125800	90608360	19560	19560	19560	19560	0
342	20250110	125700	90608360	19560	19570	19580	19560	102
343	20250110	125600	88611240	19580	19580	19580	19580	0
344	20250110	125500	88611240	19580	19580	19580	19580	0
345	20250110	125400	88611240	19580	19580	19580	19580	0
346	20250110	125300	88611240	19580	19550	19580	19550	709
347	20250110	125200	74749150	19550	19550	19550	19550	0
348	20250110	125100	74749150	19550	19550	19550	19550	0
349	20250110	125000	74749150	19550	19550	19550	19550	0
350	20250110	124900	74749150	19550	19550	19550	19550	0
351	20250110	124800	74749150	19550	19550	19550	19550	0
352	20250110	124700	74749150	19550	19550	19550	19550	0
353	20250110	124600	74749150	19550	19550	19550	19550	80
354	20250110	124500	73185150	19540	19540	19540	19540	0
355	20250110	124400	73185150	19540	19540	19540	19540	0
356	20250110	124300	73185150	19540	19540	19540	19540	40
357	20250110	124200	72403550	19540	19540	19540	19540	0
358	20250110	124100	72403550	19540	19540	19540	19540	0
359	20250110	124000	72403550	19540	19540	19540	19540	9
360	20250110	123900	72227690	19530	19530	19530	19530	1
361	20250110	123800	72208160	19540	19540	19540	19540	0
362	20250110	123700	72208160	19540	19540	19540	19540	0
363	20250110	123600	72208160	19540	19540	19540	19540	0
364	20250110	123500	72208160	19540	19540	19540	19540	0
365	20250110	123400	72208160	19540	19540	19540	19540	0
366	20250110	123300	72208160	19540	19540	19540	19540	0
367	20250110	123200	72208160	19540	19540	19540	19540	0
368	20250110	123100	72208160	19540	19540	19540	19540	0
369	20250110	123000	72208160	19540	19540	19540	19540	0
370	20250110	122900	72208160	19540	19540	19540	19540	0
371	20250110	122800	72208160	19540	19540	19540	19540	3
372	20250110	122700	72149540	19550	19550	19550	19550	0
373	20250110	122600	72149540	19550	19550	19550	19550	0
374	20250110	122500	72149540	19550	19550	19550	19550	0
375	20250110	122400	72149540	19550	19550	19550	19550	0
376	20250110	122300	72149540	19550	19550	19550	19550	0
377	20250110	122200	72149540	19550	19550	19550	19550	0
378	20250110	122100	72149540	19550	19550	19550	19550	0
379	20250110	122000	72149540	19550	19550	19550	19550	100
380	20250110	121900	70194540	19540	19530	19540	19530	800
381	20250110	121800	54562550	19520	19520	19520	19520	0
382	20250110	121700	54562550	19520	19520	19520	19520	0
383	20250110	121600	54562550	19520	19520	19520	19520	0
384	20250110	121500	54562550	19520	19520	19520	19520	0
385	20250110	121400	54562550	19520	19520	19520	19520	0
386	20250110	121300	54562550	19520	19530	19530	19520	25
387	20250110	121200	54074470	19540	19540	19540	19540	101
388	20250110	121100	52100930	19550	19540	19550	19540	3
389	20250110	121000	52042300	19540	19530	19540	19530	254
390	20250110	120900	47079150	19530	19530	19530	19530	0
391	20250110	120800	47079150	19530	19530	19530	19530	0
392	20250110	120700	47079150	19530	19530	19530	19530	75
393	20250110	120600	45614400	19530	19530	19530	19530	0
394	20250110	120500	45614400	19530	19530	19530	19530	0
395	20250110	120400	45614400	19530	19530	19530	19530	0
396	20250110	120300	45614400	19530	19530	19530	19530	0
397	20250110	120200	45614400	19530	19530	19530	19530	0
398	20250110	120100	45614400	19530	19530	19530	19530	0
399	20250110	120000	45614400	19530	19530	19530	19530	0
400	20250110	115900	45614400	19530	19530	19530	19530	0
401	20250110	115800	45614400	19530	19530	19530	19530	0
402	20250110	115700	45614400	19530	19530	19530	19530	0
403	20250110	115600	45614400	19530	19530	19530	19530	0
404	20250110	115500	45614400	19530	19530	19530	19530	1
405	20250110	115400	45594870	19530	19530	19530	19530	0
406	20250110	115300	45594870	19530	19530	19530	19530	0
407	20250110	115200	45594870	19530	19530	19530	19530	0
408	20250110	115100	45594870	19530	19530	19530	19530	0
409	20250110	115000	45594870	19530	19530	19530	19530	0
410	20250110	114900	45594870	19530	19530	19530	19530	0
411	20250110	114800	45594870	19530	19530	19530	19530	0
412	20250110	114700	45594870	19530	19530	19530	19530	0
413	20250110	114600	45594870	19530	19530	19530	19530	0
414	20250110	114500	45594870	19530	19530	19530	19530	0
415	20250110	114400	45594870	19530	19530	19530	19530	0
416	20250110	114300	45594870	19530	19530	19530	19530	0
417	20250110	114200	45594870	19530	19530	19530	19530	0
418	20250110	114100	45594870	19530	19530	19530	19530	0
419	20250110	114000	45594870	19530	19530	19530	19530	42
420	20250110	113900	44774610	19540	19540	19540	19540	0
421	20250110	113800	44774610	19540	19540	19540	19540	0
422	20250110	113700	44774610	19540	19540	19540	19540	0
423	20250110	113600	44774610	19540	19540	19540	19540	1
424	20250110	113500	44755070	19540	19540	19540	19540	0
425	20250110	113400	44755070	19540	19540	19540	19540	0
426	20250110	113300	44755070	19540	19540	19540	19540	0
427	20250110	113200	44755070	19540	19540	19540	19540	0
428	20250110	113100	44755070	19540	19540	19540	19540	200
429	20250110	113000	40847070	19540	19540	19540	19540	0
430	20250110	112900	40847070	19540	19540	19540	19540	0
431	20250110	112800	40847070	19540	19540	19540	19540	0
432	20250110	112700	40847070	19540	19540	19540	19540	0
433	20250110	112600	40847070	19540	19540	19540	19540	1
434	20250110	112500	40827530	19540	19540	19540	19540	0
435	20250110	112400	40827530	19540	19540	19540	19540	0
436	20250110	112300	40827530	19540	19540	19540	19540	0
437	20250110	112200	40827530	19540	19540	19540	19540	0
438	20250110	112100	40827530	19540	19540	19540	19540	0
439	20250110	112000	40827530	19540	19540	19540	19540	0
440	20250110	111900	40827530	19540	19540	19540	19540	0
441	20250110	111800	40827530	19540	19540	19540	19540	0
442	20250110	111700	40827530	19540	19540	19540	19540	0
443	20250110	111600	40827530	19540	19540	19540	19540	1
444	20250110	111500	40807990	19540	19540	19540	19540	0
445	20250110	111400	40807990	19540	19540	19540	19540	0
446	20250110	111300	40807990	19540	19540	19540	19540	5
447	20250110	111200	40710290	19530	19530	19530	19530	0
448	20250110	111100	40710290	19530	19530	19530	19530	0
449	20250110	111000	40710290	19530	19530	19530	19530	27
450	20250110	110900	40182980	19530	19530	19530	19530	0
451	20250110	110800	40182980	19530	19530	19530	19530	22
452	20250110	110700	39753320	19530	19530	19530	19530	0
453	20250110	110600	39753320	19530	19530	19530	19530	37
454	20250110	110500	39030710	19530	19530	19530	19530	0
455	20250110	110400	39030710	19530	19530	19530	19530	0
456	20250110	110300	39030710	19530	19530	19530	19530	0
457	20250110	110200	39030710	19530	19530	19530	19530	0
458	20250110	110100	39030710	19530	19530	19530	19530	94
459	20250110	110000	37194890	19530	19530	19530	19530	0
460	20250110	105900	37194890	19530	19530	19530	19530	0
461	20250110	105800	37194890	19530	19530	19530	19530	0
462	20250110	105700	37194890	19530	19530	19530	19530	0
463	20250110	105600	37194890	19530	19530	19530	19530	0
464	20250110	105500	37194890	19530	19530	19530	19530	0
465	20250110	105400	37194890	19530	19530	19530	19530	0
466	20250110	105300	37194890	19530	19530	19530	19530	0
467	20250110	105200	37194890	19530	19530	19530	19530	0
468	20250110	105100	37194890	19530	19530	19530	19530	0
469	20250110	105000	37194890	19530	19530	19530	19530	149
470	20250110	104900	34284920	19530	19530	19530	19530	0
471	20250110	104800	34284920	19530	19530	19530	19530	53
472	20250110	104700	33249830	19530	19530	19530	19530	23
473	20250110	104600	32800640	19530	19530	19530	19530	1
474	20250110	104500	32781110	19530	19530	19530	19530	112
475	20250110	104400	30593750	19530	19530	19530	19530	100
476	20250110	104300	28640750	19530	19530	19530	19530	90
477	20250110	104200	26883050	19550	19550	19550	19550	0
478	20250110	104100	26883050	19550	19550	19550	19550	1
479	20250110	104000	26863500	19530	19540	19540	19530	102
480	20250110	103900	24870440	19540	19540	19540	19540	0
481	20250110	103800	24870440	19540	19540	19540	19540	1
482	20250110	103700	24850900	19530	19530	19530	19530	0
483	20250110	103600	24850900	19530	19530	19530	19530	0
484	20250110	103500	24850900	19530	19530	19530	19530	0
485	20250110	103400	24850900	19530	19530	19530	19530	0
486	20250110	103300	24850900	19530	19530	19530	19530	0
487	20250110	103200	24850900	19530	19530	19530	19530	0
488	20250110	103100	24850900	19530	19530	19530	19530	0
489	20250110	103000	24850900	19530	19530	19530	19530	0
490	20250110	102900	24850900	19530	19530	19530	19530	0
491	20250110	102800	24850900	19530	19530	19530	19530	0
492	20250110	102700	24850900	19530	19530	19530	19530	154
493	20250110	102600	21843280	19530	19530	19530	19530	0
494	20250110	102500	21843280	19530	19530	19530	19530	0
495	20250110	102400	21843280	19530	19530	19530	19530	0
496	20250110	102300	21843280	19530	19530	19530	19530	0
497	20250110	102200	21843280	19530	19530	19530	19530	0
498	20250110	102100	21843280	19530	19530	19530	19530	0
499	20250110	102000	21843280	19530	19530	19530	19530	0
500	20250110	101900	21843280	19530	19530	19530	19530	0
501	20250110	101800	21843280	19530	19530	19530	19530	0
502	20250110	101700	21843280	19530	19530	19530	19530	26
503	20250110	101600	21335500	19530	19530	19530	19530	0
504	20250110	101500	21335500	19530	19530	19530	19530	0
505	20250110	101400	21335500	19530	19530	19530	19530	0
506	20250110	101300	21335500	19530	19530	19530	19530	47
507	20250110	101200	20417590	19530	19530	19530	19530	0
508	20250110	101100	20417590	19530	19530	19530	19530	0
509	20250110	101000	20417590	19530	19530	19530	19530	0
510	20250110	100900	20417590	19530	19530	19530	19530	0
511	20250110	100800	20417590	19530	19530	19530	19530	0
512	20250110	100700	20417590	19530	19530	19530	19530	0
513	20250110	100600	20417590	19530	19530	19530	19530	3
514	20250110	100500	20359000	19540	19540	19540	19540	0
515	20250110	100400	20359000	19540	19540	19540	19540	0
516	20250110	100300	20359000	19540	19540	19540	19540	0
517	20250110	100200	20359000	19540	19540	19540	19540	0
518	20250110	100100	20359000	19540	19540	19540	19540	0
519	20250110	100000	20359000	19540	19540	19540	19540	1
520	20250110	095900	20339460	19530	19530	19530	19530	0
521	20250110	095800	20339460	19530	19530	19530	19530	0
522	20250110	095700	20339460	19530	19530	19530	19530	0
523	20250110	095600	20339460	19530	19530	19530	19530	0
524	20250110	095500	20339460	19530	19530	19530	19530	0
525	20250110	095400	20339460	19530	19530	19530	19530	0
526	20250110	095300	20339460	19530	19530	19530	19530	0
527	20250110	095200	20339460	19530	19530	19530	19530	0
528	20250110	095100	20339460	19530	19530	19530	19530	5
529	20250110	095000	20241810	19540	19540	19540	19540	0
530	20250110	094900	20241810	19540	19540	19540	19540	0
531	20250110	094800	20241810	19540	19540	19540	19540	0
532	20250110	094700	20241810	19540	19540	19540	19540	0
533	20250110	094600	20241810	19540	19540	19540	19540	0
534	20250110	094500	20241810	19540	19540	19540	19540	0
535	20250110	094400	20241810	19540	19540	19540	19540	0
536	20250110	094300	20241810	19540	19540	19540	19540	0
537	20250110	094200	20241810	19540	19540	19540	19540	0
538	20250110	094100	20241810	19540	19540	19540	19540	0
539	20250110	094000	20241810	19540	19540	19540	19540	0
540	20250110	093900	20241810	19540	19540	19540	19540	1
541	20250110	093800	20222270	19530	19530	19530	19530	0
542	20250110	093700	20222270	19530	19540	19540	19530	346
543	20250110	093600	13461450	19560	19560	19560	19560	0
544	20250110	093500	13461450	19560	19560	19560	19560	0
545	20250110	093400	13461450	19560	19560	19560	19560	0
546	20250110	093300	13461450	19560	19560	19560	19560	0
547	20250110	093200	13461450	19560	19560	19560	19560	0
548	20250110	093100	13461450	19560	19560	19560	19560	0
549	20250110	093000	13461450	19560	19560	19560	19560	0
550	20250110	092900	13461450	19560	19560	19560	19560	26
551	20250110	092800	12952890	19560	19550	19560	19550	40
552	20250110	092700	12170740	19540	19540	19540	19540	0
553	20250110	092600	12170740	19540	19540	19540	19540	0
554	20250110	092500	12170740	19540	19540	19540	19540	0
555	20250110	092400	12170740	19540	19540	19540	19540	0
556	20250110	092300	12170740	19540	19540	19540	19540	0
557	20250110	092200	12170740	19540	19540	19540	19540	0
558	20250110	092100	12170740	19540	19540	19540	19540	40
559	20250110	092000	11389140	19540	19540	19540	19540	0
560	20250110	091900	11389140	19540	19540	19540	19540	100
561	20250110	091800	9435140	19540	19540	19540	19540	0
562	20250110	091700	9435140	19540	19540	19540	19540	0
563	20250110	091600	9435140	19540	19540	19540	19540	0
564	20250110	091500	9435140	19540	19540	19540	19540	0
565	20250110	091400	9435140	19540	19540	19540	19540	0
566	20250110	091300	9435140	19540	19540	19540	19540	0
567	20250110	091200	9435140	19540	19540	19540	19540	0
568	20250110	091100	9435140	19540	19540	19540	19540	244
569	20250110	091000	4667380	19540	19580	19580	19540	12
570	20250110	090900	4432840	19620	19620	19620	19620	0
571	20250110	090800	4432840	19620	19620	19620	19620	0
572	20250110	090700	4432840	19620	19620	19620	19620	0
573	20250110	090600	4432840	19620	19620	19620	19620	0
574	20250110	090500	4432840	19620	19620	19620	19620	0
575	20250110	090400	4432840	19620	19620	19620	19620	210
576	20250110	090300	312640	19540	19540	19540	19540	0
577	20250110	090200	312640	19540	19540	19540	19540	0
578	20250110	090100	312640	19540	19540	19540	19540	0
579	20250110	090000	312640	19540	19540	19540	19540	16