KissMeData/005710/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	184600	63075680	5550	5550	5550	5550	20
3	20240119	184500	63075680	5550	5550	5550	5550	0
4	20240119	184400	63075680	5550	5550	5550	5550	0
5	20240119	184300	63075680	5550	5550	5550	5550	0
6	20240119	184200	63075680	5550	5550	5550	5550	0
7	20240119	184100	63075680	5550	5550	5550	5550	0
8	20240119	184000	63075680	5550	5550	5550	5550	0
9	20240119	183900	63075680	5550	5550	5550	5550	0
10	20240119	183800	63075680	5550	5550	5550	5550	0
11	20240119	183700	63075680	5550	5550	5550	5550	0
12	20240119	183600	63075680	5550	5550	5550	5550	0
13	20240119	183500	63075680	5550	5550	5550	5550	0
14	20240119	183400	63075680	5550	5550	5550	5550	0
15	20240119	183300	63075680	5550	5550	5550	5550	0
16	20240119	183200	63075680	5550	5550	5550	5550	0
17	20240119	183100	63075680	5550	5550	5550	5550	0
18	20240119	183000	63075680	5550	5550	5550	5550	0
19	20240119	182900	63075680	5550	5550	5550	5550	0
20	20240119	182800	63075680	5550	5550	5550	5550	0
21	20240119	182700	63075680	5550	5550	5550	5550	0
22	20240119	182600	63075680	5550	5550	5550	5550	0
23	20240119	182500	63075680	5550	5550	5550	5550	0
24	20240119	182400	63075680	5550	5550	5550	5550	0
25	20240119	182300	63075680	5550	5550	5550	5550	0
26	20240119	182200	63075680	5550	5550	5550	5550	0
27	20240119	182100	63075680	5550	5550	5550	5550	0
28	20240119	182000	63075680	5550	5550	5550	5550	0
29	20240119	181900	63075680	5550	5550	5550	5550	0
30	20240119	181800	63075680	5550	5550	5550	5550	0
31	20240119	181700	63075680	5550	5550	5550	5550	0
32	20240119	181600	63075680	5550	5550	5550	5550	20
33	20240119	181500	63075680	5550	5550	5550	5550	0
34	20240119	181400	63075680	5550	5550	5550	5550	0
35	20240119	181300	63075680	5550	5550	5550	5550	0
36	20240119	181200	63075680	5550	5550	5550	5550	0
37	20240119	181100	63075680	5550	5550	5550	5550	0
38	20240119	181000	63075680	5550	5550	5550	5550	0
39	20240119	180900	63075680	5550	5550	5550	5550	0
40	20240119	180800	63075680	5550	5550	5550	5550	0
41	20240119	180700	63075680	5550	5550	5550	5550	0
42	20240119	180600	63075680	5550	5550	5550	5550	0
43	20240119	180500	63075680	5550	5550	5550	5550	0
44	20240119	180400	63075680	5550	5550	5550	5550	0
45	20240119	180300	63075680	5550	5550	5550	5550	0
46	20240119	180200	63075680	5550	5550	5550	5550	0
47	20240119	180100	63075680	5550	5550	5550	5550	0
48	20240119	180000	63075680	5550	5550	5550	5550	0
49	20240119	175900	63075680	5550	5550	5550	5550	0
50	20240119	175800	63075680	5550	5550	5550	5550	0
51	20240119	175700	63075680	5550	5550	5550	5550	0
52	20240119	175600	63075680	5550	5550	5550	5550	0
53	20240119	175500	63075680	5550	5550	5550	5550	0
54	20240119	175400	63075680	5550	5550	5550	5550	0
55	20240119	175300	63075680	5550	5550	5550	5550	0
56	20240119	175200	63075680	5550	5550	5550	5550	0
57	20240119	175100	63075680	5550	5550	5550	5550	0
58	20240119	175000	63075680	5550	5550	5550	5550	0
59	20240119	174900	63075680	5550	5550	5550	5550	0
60	20240119	174800	63075680	5550	5550	5550	5550	0
61	20240119	174700	63075680	5550	5550	5550	5550	0
62	20240119	174600	63075680	5550	5550	5550	5550	20
63	20240119	174500	63075680	5550	5550	5550	5550	0
64	20240119	174400	63075680	5550	5550	5550	5550	0
65	20240119	174300	63075680	5550	5550	5550	5550	0
66	20240119	174200	63075680	5550	5550	5550	5550	0
67	20240119	174100	63075680	5550	5550	5550	5550	0
68	20240119	174000	63075680	5550	5550	5550	5550	0
69	20240119	173900	63075680	5550	5550	5550	5550	0
70	20240119	173800	63075680	5550	5550	5550	5550	0
71	20240119	173700	63075680	5550	5550	5550	5550	0
72	20240119	173600	63075680	5550	5550	5550	5550	0
73	20240119	173500	63075680	5550	5550	5550	5550	0
74	20240119	173400	63075680	5550	5550	5550	5550	0
75	20240119	173300	63075680	5550	5550	5550	5550	0
76	20240119	173200	63075680	5550	5550	5550	5550	0
77	20240119	173100	63075680	5550	5550	5550	5550	0
78	20240119	173000	63075680	5550	5550	5550	5550	0
79	20240119	172900	63075680	5550	5550	5550	5550	0
80	20240119	172800	63075680	5550	5550	5550	5550	0
81	20240119	172700	63075680	5550	5550	5550	5550	0
82	20240119	172600	63075680	5550	5550	5550	5550	0
83	20240119	172500	63075680	5550	5550	5550	5550	0
84	20240119	172400	63075680	5550	5550	5550	5550	0
85	20240119	172300	63075680	5550	5550	5550	5550	0
86	20240119	172200	63075680	5550	5550	5550	5550	0
87	20240119	172100	63075680	5550	5550	5550	5550	0
88	20240119	172000	63075680	5550	5550	5550	5550	0
89	20240119	171900	63075680	5550	5550	5550	5550	0
90	20240119	171800	63075680	5550	5550	5550	5550	0
91	20240119	171700	63075680	5550	5550	5550	5550	0
92	20240119	171600	63075680	5550	5550	5550	5550	20
93	20240119	171500	63075680	5550	5550	5550	5550	0
94	20240119	171400	63075680	5550	5550	5550	5550	0
95	20240119	171300	63075680	5550	5550	5550	5550	0
96	20240119	171200	63075680	5550	5550	5550	5550	0
97	20240119	171100	63075680	5550	5550	5550	5550	0
98	20240119	171000	63075680	5550	5550	5550	5550	0
99	20240119	170900	63075680	5550	5550	5550	5550	0
100	20240119	170800	63075680	5550	5550	5550	5550	0
101	20240119	170700	63075680	5550	5550	5550	5550	0
102	20240119	170600	63075680	5550	5550	5550	5550	0
103	20240119	170500	63075680	5550	5550	5550	5550	0
104	20240119	170400	63075680	5550	5550	5550	5550	0
105	20240119	170300	63075680	5550	5550	5550	5550	0
106	20240119	170200	63075680	5550	5550	5550	5550	0
107	20240119	170100	63075680	5550	5550	5550	5550	0
108	20240119	170000	63075680	5550	5550	5550	5550	0
109	20240119	165900	63075680	5550	5550	5550	5550	0
110	20240119	165800	63075680	5550	5550	5550	5550	0
111	20240119	165700	63075680	5550	5550	5550	5550	0
112	20240119	165600	63075680	5550	5550	5550	5550	0
113	20240119	165500	63075680	5550	5550	5550	5550	0
114	20240119	165400	63075680	5550	5550	5550	5550	0
115	20240119	165300	63075680	5550	5550	5550	5550	0
116	20240119	165200	63075680	5550	5550	5550	5550	0
117	20240119	165100	63075680	5550	5550	5550	5550	0
118	20240119	165000	63075680	5550	5550	5550	5550	0
119	20240119	164900	63075680	5550	5550	5550	5550	0
120	20240119	164800	63075680	5550	5550	5550	5550	0
121	20240119	164700	63075680	5550	5550	5550	5550	0
122	20240119	164600	63075680	5550	5550	5550	5550	20
123	20240119	164500	63075680	5550	5550	5550	5550	0
124	20240119	164400	63075680	5550	5550	5550	5550	0
125	20240119	164300	63075680	5550	5550	5550	5550	0
126	20240119	164200	63075680	5550	5550	5550	5550	0
127	20240119	164100	63075680	5550	5550	5550	5550	0
128	20240119	164000	63075680	5550	5550	5550	5550	0
129	20240119	163900	63075680	5550	5550	5550	5550	0
130	20240119	163800	63075680	5550	5550	5550	5550	0
131	20240119	163700	63075680	5550	5550	5550	5550	0
132	20240119	163600	63075680	5550	5550	5550	5550	0
133	20240119	163500	63075680	5550	5550	5550	5550	0
134	20240119	163400	63075680	5550	5550	5550	5550	0
135	20240119	163300	63075680	5550	5550	5550	5550	0
136	20240119	163200	63075680	5550	5550	5550	5550	0
137	20240119	163100	63075680	5550	5550	5550	5550	0
138	20240119	163000	63075680	5550	5550	5550	5550	0
139	20240119	162900	63075680	5550	5550	5550	5550	0
140	20240119	162800	63075680	5550	5550	5550	5550	0
141	20240119	162700	63075680	5550	5550	5550	5550	0
142	20240119	162600	63075680	5550	5550	5550	5550	0
143	20240119	162500	63075680	5550	5550	5550	5550	0
144	20240119	162400	63075680	5550	5550	5550	5550	0
145	20240119	162300	63075680	5550	5550	5550	5550	0
146	20240119	162200	63075680	5550	5550	5550	5550	0
147	20240119	162100	63075680	5550	5550	5550	5550	0
148	20240119	162000	63075680	5550	5550	5550	5550	0
149	20240119	161900	63075680	5550	5550	5550	5550	0
150	20240119	161800	63075680	5550	5550	5550	5550	0
151	20240119	161700	63075680	5550	5550	5550	5550	0
152	20240119	161600	63075680	5550	5550	5550	5550	20
153	20240119	161500	63075680	5550	5550	5550	5550	0
154	20240119	161400	63075680	5550	5550	5550	5550	0
155	20240119	161300	63075680	5550	5550	5550	5550	0
156	20240119	161200	63075680	5550	5550	5550	5550	0
157	20240119	161100	63075680	5550	5550	5550	5550	0
158	20240119	161000	63075680	5550	5550	5550	5550	0
159	20240119	160900	63075680	5550	5550	5550	5550	0
160	20240119	160800	63075680	5550	5550	5550	5550	0
161	20240119	160700	63075680	5550	5550	5550	5550	0
162	20240119	160600	63075680	5550	5550	5550	5550	0
163	20240119	160500	63075680	5550	5550	5550	5550	0
164	20240119	160400	63075680	5550	5550	5550	5550	0
165	20240119	160300	63075680	5550	5550	5550	5550	0
166	20240119	160200	63075680	5550	5550	5550	5550	0
167	20240119	160100	63075680	5550	5550	5550	5550	0
168	20240119	160000	63075680	5550	5550	5550	5550	0
169	20240119	155900	63075680	5550	5550	5550	5550	0
170	20240119	155800	63075680	5550	5550	5550	5550	0
171	20240119	155700	63075680	5550	5550	5550	5550	0
172	20240119	155600	63075680	5550	5550	5550	5550	0
173	20240119	155500	63075680	5550	5550	5550	5550	0
174	20240119	155400	63075680	5550	5550	5550	5550	0
175	20240119	155300	63075680	5550	5550	5550	5550	0
176	20240119	155200	63075680	5550	5550	5550	5550	0
177	20240119	155100	63075680	5550	5550	5550	5550	0
178	20240119	155000	63075680	5550	5550	5550	5550	0
179	20240119	154900	63075680	5550	5550	5550	5550	0
180	20240119	154800	63075680	5550	5550	5550	5550	0
181	20240119	154700	63075680	5550	5550	5550	5550	0
182	20240119	154600	63075680	5550	5550	5550	5550	20
183	20240119	154500	63075680	5550	5550	5550	5550	0
184	20240119	154400	63075680	5550	5550	5550	5550	0
185	20240119	154300	63075680	5550	5550	5550	5550	0
186	20240119	154200	63075680	5550	5550	5550	5550	0
187	20240119	154100	63075680	5550	5550	5550	5550	0
188	20240119	154000	63075680	5550	5550	5550	5550	0
189	20240119	153900	63075680	5550	5550	5550	5550	0
190	20240119	153800	63075680	5550	5550	5550	5550	0
191	20240119	153700	63075680	5550	5550	5550	5550	0
192	20240119	153600	63075680	5550	5550	5550	5550	0
193	20240119	153500	63075680	5550	5550	5550	5550	0
194	20240119	153400	63075680	5550	5550	5550	5550	0
195	20240119	153300	63075680	5550	5550	5550	5550	0
196	20240119	153200	63075680	5550	5550	5550	5550	0
197	20240119	153100	63075680	5550	5550	5550	5550	0
198	20240119	153000	63075680	5550	5550	5550	5550	20
199	20240119	152900	62964680	5530	5530	5530	5530	0
200	20240119	152800	62964680	5530	5530	5530	5530	0
201	20240119	152700	62964680	5530	5530	5530	5530	0
202	20240119	152600	62964680	5530	5530	5530	5530	0
203	20240119	152500	62964680	5530	5530	5530	5530	0
204	20240119	152400	62964680	5530	5530	5530	5530	0
205	20240119	152300	62964680	5530	5530	5530	5530	0
206	20240119	152200	62964680	5530	5530	5530	5530	0
207	20240119	152100	62964680	5530	5530	5530	5530	0
208	20240119	152000	62964680	5530	5530	5530	5530	0
209	20240119	151900	62964680	5530	5530	5530	5530	31
210	20240119	151800	62793250	5550	5550	5550	5550	0
211	20240119	151700	62793250	5550	5550	5550	5550	0
212	20240119	151600	62793250	5550	5550	5550	5550	0
213	20240119	151500	62793250	5550	5550	5550	5550	0
214	20240119	151400	62793250	5550	5550	5550	5550	0
215	20240119	151300	62793250	5550	5550	5550	5550	0
216	20240119	151200	62793250	5550	5550	5550	5550	0
217	20240119	151100	62793250	5550	5550	5550	5550	0
218	20240119	151000	62793250	5550	5550	5550	5550	0
219	20240119	150900	62793250	5550	5550	5550	5550	0
220	20240119	150800	62793250	5550	5540	5550	5540	35
221	20240119	150700	62599250	5530	5530	5530	5530	0
222	20240119	150600	62599250	5530	5530	5530	5530	0
223	20240119	150500	62599250	5530	5530	5530	5530	0
224	20240119	150400	62599250	5530	5530	5530	5530	0
225	20240119	150300	62599250	5530	5530	5530	5530	0
226	20240119	150200	62599250	5530	5530	5530	5530	27
227	20240119	150100	62449940	5530	5530	5530	5530	100
228	20240119	150000	61896940	5520	5520	5520	5520	0
229	20240119	145900	61896940	5520	5520	5520	5520	0
230	20240119	145800	61896940	5520	5520	5520	5520	46
231	20240119	145700	61643020	5530	5530	5530	5530	296
232	20240119	145600	60006140	5540	5560	5560	5540	1435
233	20240119	145500	52045130	5560	5560	5560	5560	0
234	20240119	145400	52045130	5560	5560	5560	5560	56
235	20240119	145300	51733770	5570	5570	5570	5570	1
236	20240119	145200	51728200	5570	5570	5570	5570	0
237	20240119	145100	51728200	5570	5570	5570	5570	0
238	20240119	145000	51728200	5570	5570	5570	5570	9
239	20240119	144900	51678070	5580	5580	5580	5580	8
240	20240119	144800	51633430	5570	5570	5570	5570	0
241	20240119	144700	51633430	5570	5570	5570	5570	0
242	20240119	144600	51633430	5570	5570	5570	5570	0
243	20240119	144500	51633430	5570	5570	5570	5570	0
244	20240119	144400	51633430	5570	5570	5570	5570	0
245	20240119	144300	51633430	5570	5570	5570	5570	0
246	20240119	144200	51633430	5570	5570	5570	5570	0
247	20240119	144100	51633430	5570	5570	5570	5570	0
248	20240119	144000	51633430	5570	5570	5570	5570	6
249	20240119	143900	51600010	5580	5580	5580	5580	0
250	20240119	143800	51600010	5580	5580	5580	5580	0
251	20240119	143700	51600010	5580	5580	5580	5580	0
252	20240119	143600	51600010	5580	5580	5580	5580	0
253	20240119	143500	51600010	5580	5580	5580	5580	0
254	20240119	143400	51600010	5580	5580	5580	5580	0
255	20240119	143300	51600010	5580	5580	5580	5580	0
256	20240119	143200	51600010	5580	5580	5580	5580	0
257	20240119	143100	51600010	5580	5580	5580	5580	0
258	20240119	143000	51600010	5580	5580	5580	5580	1
259	20240119	142900	51594430	5580	5580	5580	5580	0
260	20240119	142800	51594430	5580	5580	5580	5580	0
261	20240119	142700	51594430	5580	5580	5580	5580	0
262	20240119	142600	51594430	5580	5580	5580	5580	0
263	20240119	142500	51594430	5580	5580	5580	5580	0
264	20240119	142400	51594430	5580	5580	5580	5580	0
265	20240119	142300	51594430	5580	5580	5580	5580	0
266	20240119	142200	51594430	5580	5580	5580	5580	0
267	20240119	142100	51594430	5580	5580	5580	5580	0
268	20240119	142000	51594430	5580	5580	5580	5580	0
269	20240119	141900	51594430	5580	5580	5580	5580	0
270	20240119	141800	51594430	5580	5580	5580	5580	8
271	20240119	141700	51549790	5580	5570	5580	5570	73
272	20240119	141600	51142990	5570	5570	5570	5570	0
273	20240119	141500	51142990	5570	5570	5570	5570	0
274	20240119	141400	51142990	5570	5570	5570	5570	0
275	20240119	141300	51142990	5570	5570	5570	5570	0
276	20240119	141200	51142990	5570	5570	5570	5570	158
277	20240119	141100	50262930	5570	5570	5570	5570	0
278	20240119	141000	50262930	5570	5570	5570	5570	0
279	20240119	140900	50262930	5570	5570	5570	5570	0
280	20240119	140800	50262930	5570	5570	5570	5570	0
281	20240119	140700	50262930	5570	5570	5570	5570	0
282	20240119	140600	50262930	5570	5570	5570	5570	0
283	20240119	140500	50262930	5570	5570	5570	5570	0
284	20240119	140400	50262930	5570	5570	5570	5570	0
285	20240119	140300	50262930	5570	5570	5570	5570	0
286	20240119	140200	50262930	5570	5570	5570	5570	0
287	20240119	140100	50262930	5570	5570	5570	5570	0
288	20240119	140000	50262930	5570	5570	5570	5570	0
289	20240119	135900	50262930	5570	5570	5570	5570	0
290	20240119	135800	50262930	5570	5570	5570	5570	0
291	20240119	135700	50262930	5570	5570	5570	5570	0
292	20240119	135600	50262930	5570	5570	5570	5570	0
293	20240119	135500	50262930	5570	5570	5570	5570	0
294	20240119	135400	50262930	5570	5570	5570	5570	1
295	20240119	135300	50257360	5560	5560	5560	5560	0
296	20240119	135200	50257360	5560	5560	5560	5560	0
297	20240119	135100	50257360	5560	5560	5560	5560	0
298	20240119	135000	50257360	5560	5560	5560	5560	0
299	20240119	134900	50257360	5560	5560	5560	5560	0
300	20240119	134800	50257360	5560	5560	5560	5560	0
301	20240119	134700	50257360	5560	5560	5560	5560	0
302	20240119	134600	50257360	5560	5560	5560	5560	0
303	20240119	134500	50257360	5560	5560	5560	5560	0
304	20240119	134400	50257360	5560	5560	5560	5560	0
305	20240119	134300	50257360	5560	5560	5560	5560	0
306	20240119	134200	50257360	5560	5560	5560	5560	0
307	20240119	134100	50257360	5560	5560	5560	5560	0
308	20240119	134000	50257360	5560	5560	5560	5560	0
309	20240119	133900	50257360	5560	5560	5560	5560	0
310	20240119	133800	50257360	5560	5560	5560	5560	0
311	20240119	133700	50257360	5560	5560	5560	5560	0
312	20240119	133600	50257360	5560	5560	5560	5560	0
313	20240119	133500	50257360	5560	5560	5560	5560	0
314	20240119	133400	50257360	5560	5560	5560	5560	0
315	20240119	133300	50257360	5560	5560	5560	5560	0
316	20240119	133200	50257360	5560	5560	5560	5560	0
317	20240119	133100	50257360	5560	5560	5560	5560	0
318	20240119	133000	50257360	5560	5560	5560	5560	0
319	20240119	132900	50257360	5560	5560	5560	5560	0
320	20240119	132800	50257360	5560	5560	5560	5560	0
321	20240119	132700	50257360	5560	5560	5560	5560	0
322	20240119	132600	50257360	5560	5560	5560	5560	0
323	20240119	132500	50257360	5560	5560	5560	5560	0
324	20240119	132400	50257360	5560	5560	5560	5560	0
325	20240119	132300	50257360	5560	5560	5560	5560	0
326	20240119	132200	50257360	5560	5560	5560	5560	0
327	20240119	132100	50257360	5560	5560	5560	5560	0
328	20240119	132000	50257360	5560	5560	5560	5560	0
329	20240119	131900	50257360	5560	5560	5560	5560	0
330	20240119	131800	50257360	5560	5560	5560	5560	0
331	20240119	131700	50257360	5560	5560	5560	5560	0
332	20240119	131600	50257360	5560	5560	5560	5560	0
333	20240119	131500	50257360	5560	5560	5560	5560	0
334	20240119	131400	50257360	5560	5560	5560	5560	0
335	20240119	131300	50257360	5560	5560	5560	5560	0
336	20240119	131200	50257360	5560	5560	5560	5560	0
337	20240119	131100	50257360	5560	5560	5560	5560	1
338	20240119	131000	50251800	5550	5550	5550	5550	0
339	20240119	130900	50251800	5550	5550	5550	5550	644
340	20240119	130800	46677600	5530	5530	5530	5530	0
341	20240119	130700	46677600	5530	5530	5530	5530	0
342	20240119	130600	46677600	5530	5530	5530	5530	26
343	20240119	130500	46533820	5530	5530	5530	5530	60
344	20240119	130400	46202020	5530	5530	5530	5530	0
345	20240119	130300	46202020	5530	5530	5530	5530	0
346	20240119	130200	46202020	5530	5530	5530	5530	0
347	20240119	130100	46202020	5530	5530	5530	5530	0
348	20240119	130000	46202020	5530	5530	5530	5530	0
349	20240119	125900	46202020	5530	5530	5530	5530	0
350	20240119	125800	46202020	5530	5530	5530	5530	24
351	20240119	125700	46069300	5530	5530	5530	5530	1
352	20240119	125600	46063770	5540	5540	5540	5540	0
353	20240119	125500	46063770	5540	5540	5540	5540	0
354	20240119	125400	46063770	5540	5540	5540	5540	1015
355	20240119	125300	40440670	5550	5550	5550	5550	0
356	20240119	125200	40440670	5550	5550	5550	5550	0
357	20240119	125100	40440670	5550	5550	5550	5550	0
358	20240119	125000	40440670	5550	5550	5550	5550	0
359	20240119	124900	40440670	5550	5550	5550	5550	0
360	20240119	124800	40440670	5550	5550	5550	5550	0
361	20240119	124700	40440670	5550	5550	5550	5550	0
362	20240119	124600	40440670	5550	5550	5550	5550	0
363	20240119	124500	40440670	5550	5550	5550	5550	0
364	20240119	124400	40440670	5550	5550	5550	5550	0
365	20240119	124300	40440670	5550	5550	5550	5550	0
366	20240119	124200	40440670	5550	5550	5550	5550	0
367	20240119	124100	40440670	5550	5550	5550	5550	0
368	20240119	124000	40440670	5550	5550	5550	5550	0
369	20240119	123900	40440670	5550	5550	5550	5550	0
370	20240119	123800	40440670	5550	5550	5550	5550	0
371	20240119	123700	40440670	5550	5550	5550	5550	0
372	20240119	123600	40440670	5550	5550	5550	5550	0
373	20240119	123500	40440670	5550	5550	5550	5550	0
374	20240119	123400	40440670	5550	5550	5550	5550	0
375	20240119	123300	40440670	5550	5550	5550	5550	0
376	20240119	123200	40440670	5550	5550	5550	5550	0
377	20240119	123100	40440670	5550	5550	5550	5550	0
378	20240119	123000	40440670	5550	5550	5550	5550	0
379	20240119	122900	40440670	5550	5550	5550	5550	0
380	20240119	122800	40440670	5550	5550	5550	5550	0
381	20240119	122700	40440670	5550	5550	5550	5550	0
382	20240119	122600	40440670	5550	5550	5550	5550	0
383	20240119	122500	40440670	5550	5550	5550	5550	0
384	20240119	122400	40440670	5550	5550	5550	5550	0
385	20240119	122300	40440670	5550	5550	5550	5550	0
386	20240119	122200	40440670	5550	5550	5550	5550	0
387	20240119	122100	40440670	5550	5550	5550	5550	3
388	20240119	122000	40424020	5550	5550	5550	5550	0
389	20240119	121900	40424020	5550	5550	5550	5550	0
390	20240119	121800	40424020	5550	5550	5550	5550	0
391	20240119	121700	40424020	5550	5550	5550	5550	0
392	20240119	121600	40424020	5550	5550	5550	5550	0
393	20240119	121500	40424020	5550	5550	5550	5550	0
394	20240119	121400	40424020	5550	5550	5550	5550	3
395	20240119	121300	40407370	5550	5550	5550	5550	0
396	20240119	121200	40407370	5550	5550	5550	5550	0
397	20240119	121100	40407370	5550	5550	5550	5550	0
398	20240119	121000	40407370	5550	5550	5550	5550	0
399	20240119	120900	40407370	5550	5550	5550	5550	0
400	20240119	120800	40407370	5550	5550	5550	5550	0
401	20240119	120700	40407370	5550	5550	5550	5550	0
402	20240119	120600	40407370	5550	5550	5550	5550	0
403	20240119	120500	40407370	5550	5550	5550	5550	0
404	20240119	120400	40407370	5550	5550	5550	5550	0
405	20240119	120300	40407370	5550	5550	5550	5550	24
406	20240119	120200	40274170	5560	5560	5560	5560	0
407	20240119	120100	40274170	5560	5560	5560	5560	0
408	20240119	120000	40274170	5560	5560	5560	5560	1
409	20240119	115900	40268610	5550	5550	5550	5550	0
410	20240119	115800	40268610	5550	5550	5550	5550	0
411	20240119	115700	40268610	5550	5550	5550	5550	0
412	20240119	115600	40268610	5550	5550	5550	5550	0
413	20240119	115500	40268610	5550	5550	5550	5550	0
414	20240119	115400	40268610	5550	5550	5550	5550	0
415	20240119	115300	40268610	5550	5550	5550	5550	0
416	20240119	115200	40268610	5550	5550	5550	5550	0
417	20240119	115100	40268610	5550	5550	5550	5550	0
418	20240119	115000	40268610	5550	5550	5550	5550	0
419	20240119	114900	40268610	5550	5550	5550	5550	0
420	20240119	114800	40268610	5550	5550	5550	5550	0
421	20240119	114700	40268610	5550	5550	5550	5550	0
422	20240119	114600	40268610	5550	5550	5550	5550	0
423	20240119	114500	40268610	5550	5550	5550	5550	24
424	20240119	114400	40135410	5560	5560	5560	5560	0
425	20240119	114300	40135410	5560	5560	5560	5560	0
426	20240119	114200	40135410	5560	5560	5560	5560	0
427	20240119	114100	40135410	5560	5560	5560	5560	0
428	20240119	114000	40135410	5560	5560	5560	5560	0
429	20240119	113900	40135410	5560	5560	5560	5560	0
430	20240119	113800	40135410	5560	5560	5560	5560	0
431	20240119	113700	40135410	5560	5560	5560	5560	0
432	20240119	113600	40135410	5560	5560	5560	5560	0
433	20240119	113500	40135410	5560	5560	5560	5560	0
434	20240119	113400	40135410	5560	5560	5560	5560	0
435	20240119	113300	40135410	5560	5560	5560	5560	0
436	20240119	113200	40135410	5560	5560	5560	5560	18
437	20240119	113100	40035330	5570	5570	5570	5570	0
438	20240119	113000	40035330	5570	5570	5570	5570	0
439	20240119	112900	40035330	5570	5570	5570	5570	0
440	20240119	112800	40035330	5570	5570	5570	5570	0
441	20240119	112700	40035330	5570	5570	5570	5570	0
442	20240119	112600	40035330	5570	5570	5570	5570	0
443	20240119	112500	40035330	5570	5570	5570	5570	0
444	20240119	112400	40035330	5570	5570	5570	5570	0
445	20240119	112300	40035330	5570	5570	5570	5570	150
446	20240119	112200	39199830	5570	5570	5570	5570	0
447	20240119	112100	39199830	5570	5570	5570	5570	0
448	20240119	112000	39199830	5570	5570	5570	5570	0
449	20240119	111900	39199830	5570	5570	5570	5570	0
450	20240119	111800	39199830	5570	5570	5570	5570	0
451	20240119	111700	39199830	5570	5570	5570	5570	0
452	20240119	111600	39199830	5570	5570	5570	5570	0
453	20240119	111500	39199830	5570	5570	5570	5570	0
454	20240119	111400	39199830	5570	5570	5570	5570	0
455	20240119	111300	39199830	5570	5570	5570	5570	0
456	20240119	111200	39199830	5570	5570	5570	5570	0
457	20240119	111100	39199830	5570	5570	5570	5570	0
458	20240119	111000	39199830	5570	5570	5570	5570	0
459	20240119	110900	39199830	5570	5570	5570	5570	0
460	20240119	110800	39199830	5570	5570	5570	5570	0
461	20240119	110700	39199830	5570	5570	5570	5570	0
462	20240119	110600	39199830	5570	5570	5570	5570	0
463	20240119	110500	39199830	5570	5570	5570	5570	0
464	20240119	110400	39199830	5570	5570	5570	5570	0
465	20240119	110300	39199830	5570	5570	5570	5570	0
466	20240119	110200	39199830	5570	5570	5570	5570	0
467	20240119	110100	39199830	5570	5570	5570	5570	0
468	20240119	110000	39199830	5570	5570	5570	5570	0
469	20240119	105900	39199830	5570	5570	5570	5570	0
470	20240119	105800	39199830	5570	5570	5570	5570	0
471	20240119	105700	39199830	5570	5570	5570	5570	0
472	20240119	105600	39199830	5570	5570	5570	5570	0
473	20240119	105500	39199830	5570	5570	5570	5570	203
474	20240119	105400	38069120	5580	5580	5580	5580	0
475	20240119	105300	38069120	5580	5580	5580	5580	0
476	20240119	105200	38069120	5580	5580	5580	5580	0
477	20240119	105100	38069120	5580	5580	5580	5580	5
478	20240119	105000	38041220	5580	5580	5580	5580	193
479	20240119	104900	36964280	5580	5580	5580	5580	0
480	20240119	104800	36964280	5580	5580	5580	5580	0
481	20240119	104700	36964280	5580	5580	5580	5580	1183
482	20240119	104600	30363140	5590	5590	5590	5590	0
483	20240119	104500	30363140	5590	5590	5590	5590	0
484	20240119	104400	30363140	5590	5590	5590	5590	0
485	20240119	104300	30363140	5590	5590	5590	5590	0
486	20240119	104200	30363140	5590	5590	5590	5590	0
487	20240119	104100	30363140	5590	5590	5590	5590	0
488	20240119	104000	30363140	5590	5590	5590	5590	0
489	20240119	103900	30363140	5590	5590	5590	5590	0
490	20240119	103800	30363140	5590	5590	5590	5590	0
491	20240119	103700	30363140	5590	5590	5590	5590	0
492	20240119	103600	30363140	5590	5590	5590	5590	0
493	20240119	103500	30363140	5590	5590	5590	5590	0
494	20240119	103400	30363140	5590	5590	5590	5590	0
495	20240119	103300	30363140	5590	5590	5590	5590	0
496	20240119	103200	30363140	5590	5590	5590	5590	2
497	20240119	103100	30351960	5590	5590	5590	5590	0
498	20240119	103000	30351960	5590	5590	5590	5590	0
499	20240119	102900	30351960	5590	5590	5590	5590	0
500	20240119	102800	30351960	5590	5590	5590	5590	0
501	20240119	102700	30351960	5590	5590	5590	5590	0
502	20240119	102600	30351960	5590	5590	5590	5590	0
503	20240119	102500	30351960	5590	5590	5590	5590	0
504	20240119	102400	30351960	5590	5590	5590	5590	0
505	20240119	102300	30351960	5590	5590	5590	5590	0
506	20240119	102200	30351960	5590	5590	5590	5590	0
507	20240119	102100	30351960	5590	5590	5590	5590	0
508	20240119	102000	30351960	5590	5590	5590	5590	0
509	20240119	101900	30351960	5590	5590	5590	5590	0
510	20240119	101800	30351960	5590	5590	5590	5590	0
511	20240119	101700	30351960	5590	5590	5590	5590	18
512	20240119	101600	30251340	5580	5580	5580	5580	0
513	20240119	101500	30251340	5580	5580	5580	5580	0
514	20240119	101400	30251340	5580	5580	5580	5580	0
515	20240119	101300	30251340	5580	5580	5580	5580	0
516	20240119	101200	30251340	5580	5580	5580	5580	0
517	20240119	101100	30251340	5580	5580	5580	5580	0
518	20240119	101000	30251340	5580	5580	5580	5580	0
519	20240119	100900	30251340	5580	5580	5580	5580	0
520	20240119	100800	30251340	5580	5580	5580	5580	0
521	20240119	100700	30251340	5580	5580	5580	5580	0
522	20240119	100600	30251340	5580	5580	5580	5580	0
523	20240119	100500	30251340	5580	5580	5580	5580	0
524	20240119	100400	30251340	5580	5580	5580	5580	0
525	20240119	100300	30251340	5580	5580	5580	5580	0
526	20240119	100200	30251340	5580	5580	5580	5580	0
527	20240119	100100	30251340	5580	5580	5580	5580	0
528	20240119	100000	30251340	5580	5580	5580	5580	10
529	20240119	095900	30195540	5600	5600	5600	5600	0
530	20240119	095800	30195540	5600	5600	5600	5600	0
531	20240119	095700	30195540	5600	5600	5600	5600	0
532	20240119	095600	30195540	5600	5600	5600	5600	0
533	20240119	095500	30195540	5600	5600	5600	5600	0
534	20240119	095400	30195540	5600	5600	5600	5600	0
535	20240119	095300	30195540	5600	5600	5600	5600	0
536	20240119	095200	30195540	5600	5600	5600	5600	70
537	20240119	095100	29803540	5600	5600	5600	5600	0
538	20240119	095000	29803540	5600	5600	5600	5590	1305
539	20240119	094900	22495630	5600	5600	5600	5600	634
540	20240119	094800	18945230	5590	5590	5590	5590	91
541	20240119	094700	18436540	5600	5600	5600	5600	0
542	20240119	094600	18436540	5600	5600	5600	5600	0
543	20240119	094500	18436540	5600	5600	5600	5600	0
544	20240119	094400	18436540	5600	5600	5600	5600	0
545	20240119	094300	18436540	5600	5600	5600	5600	0
546	20240119	094200	18436540	5600	5600	5600	5600	373
547	20240119	094100	16347740	5580	5580	5580	5580	159
548	20240119	094000	15460520	5590	5590	5590	5590	0
549	20240119	093900	15460520	5590	5590	5590	5590	0
550	20240119	093800	15460520	5590	5590	5590	5590	0
551	20240119	093700	15460520	5590	5590	5590	5590	0
552	20240119	093600	15460520	5590	5590	5590	5590	200
553	20240119	093500	14342520	5600	5600	5600	5600	32
554	20240119	093400	14163320	5600	5600	5600	5600	168
555	20240119	093300	13222520	5600	5600	5600	5600	0
556	20240119	093200	13222520	5600	5610	5610	5600	451
557	20240119	093100	10696500	5610	5610	5610	5610	0
558	20240119	093000	10696500	5610	5610	5610	5610	0
559	20240119	092900	10696500	5610	5610	5610	5610	0
560	20240119	092800	10696500	5610	5610	5610	5610	0
561	20240119	092700	10696500	5610	5600	5610	5600	620
562	20240119	092600	7224210	5600	5600	5600	5600	44
563	20240119	092500	6977810	5590	5590	5590	5590	1
564	20240119	092400	6972220	5600	5600	5600	5600	0
565	20240119	092300	6972220	5600	5600	5600	5600	491
566	20240119	092200	4222620	5600	5600	5600	5600	0
567	20240119	092100	4222620	5600	5570	5600	5570	509
568	20240119	092000	1377070	5550	5550	5550	5550	0
569	20240119	091900	1377070	5550	5550	5550	5550	0
570	20240119	091800	1377070	5550	5550	5550	5550	0
571	20240119	091700	1377070	5550	5550	5550	5550	0
572	20240119	091600	1377070	5550	5550	5550	5550	5
573	20240119	091500	1349320	5570	5570	5570	5570	0
574	20240119	091400	1349320	5570	5560	5570	5560	78
575	20240119	091300	915230	5550	5550	5550	5550	0
576	20240119	091200	915230	5550	5550	5550	5550	0
577	20240119	091100	915230	5550	5550	5550	5550	151
578	20240119	091000	77180	5510	5510	5510	5510	0
579	20240119	090900	77180	5510	5510	5510	5510	0
580	20240119	090800	77180	5510	5510	5510	5510	0
581	20240119	090700	77180	5510	5510	5510	5510	0
582	20240119	090600	77180	5510	5510	5510	5510	0
583	20240119	090500	77180	5510	5510	5510	5510	0
584	20240119	090400	77180	5510	5510	5510	5510	0
585	20240119	090300	77180	5510	5510	5510	5510	0
586	20240119	090200	77180	5510	5510	5510	5510	0
587	20240119	090100	77180	5510	5510	5510	5510	0
588	20240119	090000	77180	5510	5550	5550	5510	14