KissMeData/025620/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	191000	32287120	5260	5260	5260	5260	12
3	20240105	190900	32287120	5260	5260	5260	5260	0
4	20240105	190800	32287120	5260	5260	5260	5260	0
5	20240105	190700	32287120	5260	5260	5260	5260	0
6	20240105	190600	32287120	5260	5260	5260	5260	0
7	20240105	190500	32287120	5260	5260	5260	5260	0
8	20240105	190400	32287120	5260	5260	5260	5260	0
9	20240105	190300	32287120	5260	5260	5260	5260	0
10	20240105	190200	32287120	5260	5260	5260	5260	0
11	20240105	190100	32287120	5260	5260	5260	5260	0
12	20240105	190000	32287120	5260	5260	5260	5260	0
13	20240105	185900	32287120	5260	5260	5260	5260	0
14	20240105	185800	32287120	5260	5260	5260	5260	0
15	20240105	185700	32287120	5260	5260	5260	5260	0
16	20240105	185600	32287120	5260	5260	5260	5260	0
17	20240105	185500	32287120	5260	5260	5260	5260	0
18	20240105	185400	32287120	5260	5260	5260	5260	0
19	20240105	185300	32287120	5260	5260	5260	5260	0
20	20240105	185200	32287120	5260	5260	5260	5260	0
21	20240105	185100	32287120	5260	5260	5260	5260	0
22	20240105	185000	32287120	5260	5260	5260	5260	0
23	20240105	184900	32287120	5260	5260	5260	5260	0
24	20240105	184800	32287120	5260	5260	5260	5260	0
25	20240105	184700	32287120	5260	5260	5260	5260	0
26	20240105	184600	32287120	5260	5260	5260	5260	0
27	20240105	184500	32287120	5260	5260	5260	5260	0
28	20240105	184400	32287120	5260	5260	5260	5260	0
29	20240105	184300	32287120	5260	5260	5260	5260	0
30	20240105	184200	32287120	5260	5260	5260	5260	0
31	20240105	184100	32287120	5260	5260	5260	5260	0
32	20240105	184000	32287120	5260	5260	5260	5260	12
33	20240105	183900	32287120	5260	5260	5260	5260	0
34	20240105	183800	32287120	5260	5260	5260	5260	0
35	20240105	183700	32287120	5260	5260	5260	5260	0
36	20240105	183600	32287120	5260	5260	5260	5260	0
37	20240105	183500	32287120	5260	5260	5260	5260	0
38	20240105	183400	32287120	5260	5260	5260	5260	0
39	20240105	183300	32287120	5260	5260	5260	5260	0
40	20240105	183200	32287120	5260	5260	5260	5260	0
41	20240105	183100	32287120	5260	5260	5260	5260	0
42	20240105	183000	32287120	5260	5260	5260	5260	0
43	20240105	182900	32287120	5260	5260	5260	5260	0
44	20240105	182800	32287120	5260	5260	5260	5260	0
45	20240105	182700	32287120	5260	5260	5260	5260	0
46	20240105	182600	32287120	5260	5260	5260	5260	0
47	20240105	182500	32287120	5260	5260	5260	5260	0
48	20240105	182400	32287120	5260	5260	5260	5260	0
49	20240105	182300	32287120	5260	5260	5260	5260	0
50	20240105	182200	32287120	5260	5260	5260	5260	0
51	20240105	182100	32287120	5260	5260	5260	5260	0
52	20240105	182000	32287120	5260	5260	5260	5260	0
53	20240105	181900	32287120	5260	5260	5260	5260	0
54	20240105	181800	32287120	5260	5260	5260	5260	0
55	20240105	181700	32287120	5260	5260	5260	5260	0
56	20240105	181600	32287120	5260	5260	5260	5260	0
57	20240105	181500	32287120	5260	5260	5260	5260	0
58	20240105	181400	32287120	5260	5260	5260	5260	0
59	20240105	181300	32287120	5260	5260	5260	5260	0
60	20240105	181200	32287120	5260	5260	5260	5260	0
61	20240105	181100	32287120	5260	5260	5260	5260	0
62	20240105	181000	32287120	5260	5260	5260	5260	12
63	20240105	180900	32287120	5260	5260	5260	5260	0
64	20240105	180800	32287120	5260	5260	5260	5260	0
65	20240105	180700	32287120	5260	5260	5260	5260	0
66	20240105	180600	32287120	5260	5260	5260	5260	0
67	20240105	180500	32287120	5260	5260	5260	5260	0
68	20240105	180400	32287120	5260	5260	5260	5260	0
69	20240105	180300	32287120	5260	5260	5260	5260	0
70	20240105	180200	32287120	5260	5260	5260	5260	0
71	20240105	180100	32287120	5260	5260	5260	5260	0
72	20240105	180000	32287120	5260	5260	5260	5260	0
73	20240105	175900	32287120	5260	5260	5260	5260	0
74	20240105	175800	32287120	5260	5260	5260	5260	0
75	20240105	175700	32287120	5260	5260	5260	5260	0
76	20240105	175600	32287120	5260	5260	5260	5260	0
77	20240105	175500	32287120	5260	5260	5260	5260	0
78	20240105	175400	32287120	5260	5260	5260	5260	0
79	20240105	175300	32287120	5260	5260	5260	5260	0
80	20240105	175200	32287120	5260	5260	5260	5260	0
81	20240105	175100	32287120	5260	5260	5260	5260	0
82	20240105	175000	32287120	5260	5260	5260	5260	0
83	20240105	174900	32287120	5260	5260	5260	5260	0
84	20240105	174800	32287120	5260	5260	5260	5260	0
85	20240105	174700	32287120	5260	5260	5260	5260	0
86	20240105	174600	32287120	5260	5260	5260	5260	0
87	20240105	174500	32287120	5260	5260	5260	5260	0
88	20240105	174400	32287120	5260	5260	5260	5260	0
89	20240105	174300	32287120	5260	5260	5260	5260	0
90	20240105	174200	32287120	5260	5260	5260	5260	0
91	20240105	174100	32287120	5260	5260	5260	5260	0
92	20240105	174000	32287120	5260	5260	5260	5260	12
93	20240105	173900	32287120	5260	5260	5260	5260	0
94	20240105	173800	32287120	5260	5260	5260	5260	0
95	20240105	173700	32287120	5260	5260	5260	5260	0
96	20240105	173600	32287120	5260	5260	5260	5260	0
97	20240105	173500	32287120	5260	5260	5260	5260	0
98	20240105	173400	32287120	5260	5260	5260	5260	0
99	20240105	173300	32287120	5260	5260	5260	5260	0
100	20240105	173200	32287120	5260	5260	5260	5260	0
101	20240105	173100	32287120	5260	5260	5260	5260	0
102	20240105	173000	32287120	5260	5260	5260	5260	0
103	20240105	172900	32287120	5260	5260	5260	5260	0
104	20240105	172800	32287120	5260	5260	5260	5260	0
105	20240105	172700	32287120	5260	5260	5260	5260	0
106	20240105	172600	32287120	5260	5260	5260	5260	0
107	20240105	172500	32287120	5260	5260	5260	5260	0
108	20240105	172400	32287120	5260	5260	5260	5260	0
109	20240105	172300	32287120	5260	5260	5260	5260	0
110	20240105	172200	32287120	5260	5260	5260	5260	0
111	20240105	172100	32287120	5260	5260	5260	5260	0
112	20240105	172000	32287120	5260	5260	5260	5260	0
113	20240105	171900	32287120	5260	5260	5260	5260	0
114	20240105	171800	32287120	5260	5260	5260	5260	0
115	20240105	171700	32287120	5260	5260	5260	5260	0
116	20240105	171600	32287120	5260	5260	5260	5260	0
117	20240105	171500	32287120	5260	5260	5260	5260	0
118	20240105	171400	32287120	5260	5260	5260	5260	0
119	20240105	171300	32287120	5260	5260	5260	5260	0
120	20240105	171200	32287120	5260	5260	5260	5260	0
121	20240105	171100	32287120	5260	5260	5260	5260	0
122	20240105	171000	32287120	5260	5260	5260	5260	12
123	20240105	170900	32287120	5260	5260	5260	5260	0
124	20240105	170800	32287120	5260	5260	5260	5260	0
125	20240105	170700	32287120	5260	5260	5260	5260	0
126	20240105	170600	32287120	5260	5260	5260	5260	0
127	20240105	170500	32287120	5260	5260	5260	5260	0
128	20240105	170400	32287120	5260	5260	5260	5260	0
129	20240105	170300	32287120	5260	5260	5260	5260	0
130	20240105	170200	32287120	5260	5260	5260	5260	0
131	20240105	170100	32287120	5260	5260	5260	5260	0
132	20240105	170000	32287120	5260	5260	5260	5260	0
133	20240105	165900	32287120	5260	5260	5260	5260	0
134	20240105	165800	32287120	5260	5260	5260	5260	0
135	20240105	165700	32287120	5260	5260	5260	5260	0
136	20240105	165600	32287120	5260	5260	5260	5260	0
137	20240105	165500	32287120	5260	5260	5260	5260	0
138	20240105	165400	32287120	5260	5260	5260	5260	0
139	20240105	165300	32287120	5260	5260	5260	5260	0
140	20240105	165200	32287120	5260	5260	5260	5260	0
141	20240105	165100	32287120	5260	5260	5260	5260	0
142	20240105	165000	32287120	5260	5260	5260	5260	0
143	20240105	164900	32287120	5260	5260	5260	5260	0
144	20240105	164800	32287120	5260	5260	5260	5260	0
145	20240105	164700	32287120	5260	5260	5260	5260	0
146	20240105	164600	32287120	5260	5260	5260	5260	0
147	20240105	164500	32287120	5260	5260	5260	5260	0
148	20240105	164400	32287120	5260	5260	5260	5260	0
149	20240105	164300	32287120	5260	5260	5260	5260	0
150	20240105	164200	32287120	5260	5260	5260	5260	0
151	20240105	164100	32287120	5260	5260	5260	5260	0
152	20240105	164000	32287120	5260	5260	5260	5260	12
153	20240105	163900	32287120	5260	5260	5260	5260	0
154	20240105	163800	32287120	5260	5260	5260	5260	0
155	20240105	163700	32287120	5260	5260	5260	5260	0
156	20240105	163600	32287120	5260	5260	5260	5260	0
157	20240105	163500	32287120	5260	5260	5260	5260	0
158	20240105	163400	32287120	5260	5260	5260	5260	0
159	20240105	163300	32287120	5260	5260	5260	5260	0
160	20240105	163200	32287120	5260	5260	5260	5260	0
161	20240105	163100	32287120	5260	5260	5260	5260	0
162	20240105	163000	32287120	5260	5260	5260	5260	0
163	20240105	162900	32287120	5260	5260	5260	5260	0
164	20240105	162800	32287120	5260	5260	5260	5260	0
165	20240105	162700	32287120	5260	5260	5260	5260	0
166	20240105	162600	32287120	5260	5260	5260	5260	0
167	20240105	162500	32287120	5260	5260	5260	5260	0
168	20240105	162400	32287120	5260	5260	5260	5260	0
169	20240105	162300	32287120	5260	5260	5260	5260	0
170	20240105	162200	32287120	5260	5260	5260	5260	0
171	20240105	162100	32287120	5260	5260	5260	5260	0
172	20240105	162000	32287120	5260	5260	5260	5260	0
173	20240105	161900	32287120	5260	5260	5260	5260	0
174	20240105	161800	32287120	5260	5260	5260	5260	0
175	20240105	161700	32287120	5260	5260	5260	5260	0
176	20240105	161600	32287120	5260	5260	5260	5260	0
177	20240105	161500	32287120	5260	5260	5260	5260	0
178	20240105	161400	32287120	5260	5260	5260	5260	0
179	20240105	161300	32287120	5260	5260	5260	5260	0
180	20240105	161200	32287120	5260	5260	5260	5260	0
181	20240105	161100	32287120	5260	5260	5260	5260	0
182	20240105	161000	32287120	5260	5260	5260	5260	12
183	20240105	160900	32287120	5260	5260	5260	5260	0
184	20240105	160800	32287120	5260	5260	5260	5260	0
185	20240105	160700	32287120	5260	5260	5260	5260	0
186	20240105	160600	32287120	5260	5260	5260	5260	0
187	20240105	160500	32287120	5260	5260	5260	5260	0
188	20240105	160400	32287120	5260	5260	5260	5260	0
189	20240105	160300	32287120	5260	5260	5260	5260	0
190	20240105	160200	32287120	5260	5260	5260	5260	0
191	20240105	160100	32287120	5260	5260	5260	5260	0
192	20240105	160000	32287120	5260	5260	5260	5260	0
193	20240105	155900	32287120	5260	5260	5260	5260	0
194	20240105	155800	32287120	5260	5260	5260	5260	0
195	20240105	155700	32287120	5260	5260	5260	5260	0
196	20240105	155600	32287120	5260	5260	5260	5260	0
197	20240105	155500	32287120	5260	5260	5260	5260	0
198	20240105	155400	32287120	5260	5260	5260	5260	0
199	20240105	155300	32287120	5260	5260	5260	5260	0
200	20240105	155200	32287120	5260	5260	5260	5260	0
201	20240105	155100	32287120	5260	5260	5260	5260	0
202	20240105	155000	32287120	5260	5260	5260	5260	0
203	20240105	154900	32287120	5260	5260	5260	5260	0
204	20240105	154800	32287120	5260	5260	5260	5260	0
205	20240105	154700	32287120	5260	5260	5260	5260	0
206	20240105	154600	32287120	5260	5260	5260	5260	0
207	20240105	154500	32287120	5260	5260	5260	5260	0
208	20240105	154400	32287120	5260	5260	5260	5260	0
209	20240105	154300	32287120	5260	5260	5260	5260	0
210	20240105	154200	32287120	5260	5260	5260	5260	0
211	20240105	154100	32287120	5260	5260	5260	5260	0
212	20240105	154000	32287120	5260	5260	5260	5260	12
213	20240105	153900	32287120	5260	5260	5260	5260	0
214	20240105	153800	32287120	5260	5260	5260	5260	0
215	20240105	153700	32287120	5260	5260	5260	5260	0
216	20240105	153600	32287120	5260	5260	5260	5260	0
217	20240105	153500	32287120	5260	5260	5260	5260	0
218	20240105	153400	32287120	5260	5260	5260	5260	0
219	20240105	153300	32287120	5260	5260	5260	5260	0
220	20240105	153200	32287120	5260	5260	5260	5260	0
221	20240105	153100	32287120	5260	5260	5260	5260	0
222	20240105	153000	32287120	5260	5260	5260	5260	12
223	20240105	152900	32224000	5260	5260	5260	5260	0
224	20240105	152800	32224000	5260	5260	5260	5260	0
225	20240105	152700	32224000	5260	5260	5260	5260	0
226	20240105	152600	32224000	5260	5260	5260	5260	0
227	20240105	152500	32224000	5260	5260	5260	5260	0
228	20240105	152400	32224000	5260	5260	5260	5260	0
229	20240105	152300	32224000	5260	5260	5260	5260	0
230	20240105	152200	32224000	5260	5260	5260	5260	0
231	20240105	152100	32224000	5260	5260	5260	5260	0
232	20240105	152000	32224000	5260	5260	5260	5260	0
233	20240105	151900	32224000	5260	5260	5260	5260	0
234	20240105	151800	32224000	5260	5260	5260	5260	0
235	20240105	151700	32224000	5260	5260	5260	5260	0
236	20240105	151600	32224000	5260	5260	5260	5260	0
237	20240105	151500	32224000	5260	5260	5260	5260	0
238	20240105	151400	32224000	5260	5260	5260	5260	0
239	20240105	151300	32224000	5260	5260	5260	5260	0
240	20240105	151200	32224000	5260	5260	5260	5260	0
241	20240105	151100	32224000	5260	5260	5260	5260	0
242	20240105	151000	32224000	5260	5260	5260	5260	143
243	20240105	150900	31471820	5270	5270	5270	5270	0
244	20240105	150800	31471820	5270	5270	5270	5270	6
245	20240105	150700	31440200	5260	5260	5260	5260	0
246	20240105	150600	31440200	5260	5260	5260	5260	2
247	20240105	150500	31429680	5260	5260	5260	5260	0
248	20240105	150400	31429680	5260	5260	5260	5260	0
249	20240105	150300	31429680	5260	5260	5260	5260	0
250	20240105	150200	31429680	5260	5260	5260	5260	0
251	20240105	150100	31429680	5260	5260	5260	5260	0
252	20240105	150000	31429680	5260	5260	5260	5260	0
253	20240105	145900	31429680	5260	5260	5260	5260	0
254	20240105	145800	31429680	5260	5260	5260	5260	3
255	20240105	145700	31413900	5260	5260	5260	5260	0
256	20240105	145600	31413900	5260	5260	5260	5260	0
257	20240105	145500	31413900	5260	5260	5260	5260	0
258	20240105	145400	31413900	5260	5260	5260	5260	0
259	20240105	145300	31413900	5260	5260	5260	5260	40
260	20240105	145200	31203500	5270	5270	5270	5270	0
261	20240105	145100	31203500	5270	5270	5270	5270	3
262	20240105	145000	31187690	5270	5270	5270	5270	0
263	20240105	144900	31187690	5270	5270	5270	5270	0
264	20240105	144800	31187690	5270	5270	5270	5270	0
265	20240105	144700	31187690	5270	5270	5270	5270	0
266	20240105	144600	31187690	5270	5270	5270	5270	0
267	20240105	144500	31187690	5270	5270	5270	5270	0
268	20240105	144400	31187690	5270	5270	5270	5270	0
269	20240105	144300	31187690	5270	5270	5270	5270	0
270	20240105	144200	31187690	5270	5270	5270	5270	0
271	20240105	144100	31187690	5270	5270	5270	5270	0
272	20240105	144000	31187690	5270	5270	5270	5270	1
273	20240105	143900	31182420	5270	5270	5270	5270	0
274	20240105	143800	31182420	5270	5260	5270	5260	2
275	20240105	143700	31171890	5260	5260	5260	5260	0
276	20240105	143600	31171890	5260	5260	5260	5260	0
277	20240105	143500	31171890	5260	5260	5260	5260	0
278	20240105	143400	31171890	5260	5260	5260	5260	0
279	20240105	143300	31171890	5260	5260	5260	5260	0
280	20240105	143200	31171890	5260	5260	5260	5260	0
281	20240105	143100	31171890	5260	5260	5260	5260	0
282	20240105	143000	31171890	5260	5260	5260	5260	0
283	20240105	142900	31171890	5260	5260	5260	5260	0
284	20240105	142800	31171890	5260	5260	5260	5260	288
285	20240105	142700	29657010	5260	5260	5260	5260	0
286	20240105	142600	29657010	5260	5260	5260	5260	4
287	20240105	142500	29635970	5270	5270	5270	5270	0
288	20240105	142400	29635970	5270	5270	5270	5270	0
289	20240105	142300	29635970	5270	5270	5270	5270	0
290	20240105	142200	29635970	5270	5270	5270	5270	0
291	20240105	142100	29635970	5270	5270	5270	5270	0
292	20240105	142000	29635970	5270	5270	5270	5270	0
293	20240105	141900	29635970	5270	5270	5270	5270	2
294	20240105	141800	29625430	5260	5260	5260	5260	0
295	20240105	141700	29625430	5260	5260	5260	5260	0
296	20240105	141600	29625430	5260	5260	5260	5260	0
297	20240105	141500	29625430	5260	5260	5260	5260	0
298	20240105	141400	29625430	5260	5260	5260	5260	0
299	20240105	141300	29625430	5260	5260	5260	5260	60
300	20240105	141200	29309830	5260	5260	5260	5260	0
301	20240105	141100	29309830	5260	5260	5260	5260	0
302	20240105	141000	29309830	5260	5260	5260	5260	0
303	20240105	140900	29309830	5260	5260	5260	5260	0
304	20240105	140800	29309830	5260	5260	5260	5260	0
305	20240105	140700	29309830	5260	5260	5260	5260	0
306	20240105	140600	29309830	5260	5260	5260	5260	0
307	20240105	140500	29309830	5260	5260	5260	5260	0
308	20240105	140400	29309830	5260	5260	5260	5260	0
309	20240105	140300	29309830	5260	5260	5260	5260	0
310	20240105	140200	29309830	5260	5260	5260	5260	0
311	20240105	140100	29309830	5260	5260	5260	5260	0
312	20240105	140000	29309830	5260	5260	5260	5260	0
313	20240105	135900	29309830	5260	5260	5260	5260	0
314	20240105	135800	29309830	5260	5260	5260	5260	0
315	20240105	135700	29309830	5260	5260	5260	5260	0
316	20240105	135600	29309830	5260	5260	5260	5260	0
317	20240105	135500	29309830	5260	5260	5260	5260	0
318	20240105	135400	29309830	5260	5260	5260	5260	0
319	20240105	135300	29309830	5260	5260	5260	5260	1
320	20240105	135200	29304570	5260	5260	5260	5260	0
321	20240105	135100	29304570	5260	5260	5260	5260	1
322	20240105	135000	29299310	5260	5260	5260	5260	0
323	20240105	134900	29299310	5260	5260	5260	5260	1
324	20240105	134800	29294050	5260	5260	5260	5260	5
325	20240105	134700	29267750	5260	5260	5260	5260	0
326	20240105	134600	29267750	5260	5260	5260	5260	1
327	20240105	134500	29262490	5260	5260	5260	5260	59
328	20240105	134400	28952150	5250	5250	5250	5250	0
329	20240105	134300	28952150	5250	5250	5250	5250	0
330	20240105	134200	28952150	5250	5250	5250	5250	0
331	20240105	134100	28952150	5250	5250	5250	5250	0
332	20240105	134000	28952150	5250	5250	5250	5250	0
333	20240105	133900	28952150	5250	5250	5250	5250	0
334	20240105	133800	28952150	5250	5250	5250	5250	1
335	20240105	133700	28946900	5280	5280	5280	5280	0
336	20240105	133600	28946900	5280	5280	5280	5280	1
337	20240105	133500	28941620	5280	5280	5280	5280	1
338	20240105	133400	28936340	5270	5270	5270	5270	0
339	20240105	133300	28936340	5270	5270	5270	5270	6
340	20240105	133200	28904720	5270	5270	5270	5270	1
341	20240105	133100	28899450	5260	5260	5260	5260	0
342	20240105	133000	28899450	5260	5270	5270	5260	371
343	20240105	132900	26947970	5280	5280	5280	5280	0
344	20240105	132800	26947970	5280	5280	5280	5280	1
345	20240105	132700	26942690	5280	5280	5280	5280	0
346	20240105	132600	26942690	5280	5280	5280	5280	0
347	20240105	132500	26942690	5280	5280	5280	5280	36
348	20240105	132400	26752610	5280	5280	5280	5280	0
349	20240105	132300	26752610	5280	5280	5280	5280	18
350	20240105	132200	26657570	5280	5280	5280	5280	0
351	20240105	132100	26657570	5280	5280	5280	5280	0
352	20240105	132000	26657570	5280	5280	5280	5280	0
353	20240105	131900	26657570	5280	5280	5280	5280	18
354	20240105	131800	26562530	5280	5280	5280	5280	0
355	20240105	131700	26562530	5280	5280	5280	5280	0
356	20240105	131600	26562530	5280	5280	5280	5280	0
357	20240105	131500	26562530	5280	5280	5280	5280	0
358	20240105	131400	26562530	5280	5280	5280	5280	0
359	20240105	131300	26562530	5280	5280	5280	5280	5
360	20240105	131200	26536130	5270	5270	5270	5270	90
361	20240105	131100	26061830	5270	5270	5270	5270	0
362	20240105	131000	26061830	5270	5270	5270	5270	0
363	20240105	130900	26061830	5270	5270	5270	5270	0
364	20240105	130800	26061830	5270	5270	5270	5270	0
365	20240105	130700	26061830	5270	5270	5270	5270	0
366	20240105	130600	26061830	5270	5270	5270	5270	0
367	20240105	130500	26061830	5270	5270	5270	5270	0
368	20240105	130400	26061830	5270	5270	5270	5270	0
369	20240105	130300	26061830	5270	5270	5270	5270	103
370	20240105	130200	25519020	5270	5270	5270	5270	0
371	20240105	130100	25519020	5270	5270	5270	5270	0
372	20240105	130000	25519020	5270	5270	5270	5270	0
373	20240105	125900	25519020	5270	5270	5270	5270	0
374	20240105	125800	25519020	5270	5270	5270	5270	0
375	20240105	125700	25519020	5270	5270	5270	5270	0
376	20240105	125600	25519020	5270	5270	5270	5270	0
377	20240105	125500	25519020	5270	5270	5270	5270	16
378	20240105	125400	25434700	5270	5270	5270	5270	10
379	20240105	125300	25382000	5260	5260	5260	5260	0
380	20240105	125200	25382000	5260	5260	5260	5260	0
381	20240105	125100	25382000	5260	5260	5260	5260	0
382	20240105	125000	25382000	5260	5260	5260	5260	0
383	20240105	124900	25382000	5260	5260	5260	5260	0
384	20240105	124800	25382000	5260	5260	5260	5260	0
385	20240105	124700	25382000	5260	5260	5260	5260	0
386	20240105	124600	25382000	5260	5260	5260	5260	0
387	20240105	124500	25382000	5260	5260	5260	5260	0
388	20240105	124400	25382000	5260	5260	5260	5260	0
389	20240105	124300	25382000	5260	5260	5260	5260	0
390	20240105	124200	25382000	5260	5260	5260	5260	0
391	20240105	124100	25382000	5260	5260	5260	5260	0
392	20240105	124000	25382000	5260	5260	5260	5260	192
393	20240105	123900	24372080	5260	5260	5260	5260	0
394	20240105	123800	24372080	5260	5260	5260	5260	0
395	20240105	123700	24372080	5260	5260	5260	5260	0
396	20240105	123600	24372080	5260	5260	5260	5260	0
397	20240105	123500	24372080	5260	5260	5260	5260	0
398	20240105	123400	24372080	5260	5260	5260	5260	0
399	20240105	123300	24372080	5260	5260	5260	5260	0
400	20240105	123200	24372080	5260	5260	5260	5260	0
401	20240105	123100	24372080	5260	5260	5260	5260	0
402	20240105	123000	24372080	5260	5260	5260	5260	0
403	20240105	122900	24372080	5260	5260	5260	5260	0
404	20240105	122800	24372080	5260	5260	5260	5260	0
405	20240105	122700	24372080	5260	5260	5260	5260	0
406	20240105	122600	24372080	5260	5260	5260	5260	0
407	20240105	122500	24372080	5260	5260	5260	5260	0
408	20240105	122400	24372080	5260	5260	5260	5260	0
409	20240105	122300	24372080	5260	5260	5260	5260	2
410	20240105	122200	24361560	5270	5270	5270	5270	0
411	20240105	122100	24361560	5270	5270	5270	5270	0
412	20240105	122000	24361560	5270	5270	5270	5270	10
413	20240105	121900	24308860	5280	5280	5280	5280	0
414	20240105	121800	24308860	5280	5280	5280	5280	0
415	20240105	121700	24308860	5280	5280	5280	5280	1
416	20240105	121600	24303580	5280	5280	5280	5280	1
417	20240105	121500	24298300	5280	5260	5280	5260	2
418	20240105	121400	24287760	5270	5270	5270	5270	1
419	20240105	121300	24282490	5270	5270	5270	5270	0
420	20240105	121200	24282490	5270	5280	5280	5270	103
421	20240105	121100	23739650	5280	5280	5280	5280	0
422	20240105	121000	23739650	5280	5280	5280	5280	29
423	20240105	120900	23586530	5270	5270	5270	5270	50
424	20240105	120800	23323030	5270	5270	5270	5270	45
425	20240105	120700	23085880	5280	5280	5280	5280	0
426	20240105	120600	23085880	5280	5280	5280	5280	0
427	20240105	120500	23085880	5280	5280	5280	5280	1
428	20240105	120400	23080600	5280	5280	5280	5280	1
429	20240105	120300	23075320	5280	5280	5280	5280	0
430	20240105	120200	23075320	5280	5280	5280	5280	0
431	20240105	120100	23075320	5280	5280	5280	5280	10
432	20240105	120000	23022520	5280	5280	5280	5280	1
433	20240105	115900	23017240	5270	5270	5270	5270	0
434	20240105	115800	23017240	5270	5270	5270	5270	0
435	20240105	115700	23017240	5270	5280	5280	5270	60
436	20240105	115600	22700450	5290	5290	5290	5290	0
437	20240105	115500	22700450	5290	5290	5290	5290	0
438	20240105	115400	22700450	5290	5290	5290	5290	0
439	20240105	115300	22700450	5290	5290	5290	5290	0
440	20240105	115200	22700450	5290	5290	5290	5290	0
441	20240105	115100	22700450	5290	5290	5290	5290	0
442	20240105	115000	22700450	5290	5290	5290	5290	22
443	20240105	114900	22584070	5290	5290	5290	5290	1
444	20240105	114800	22578780	5290	5290	5290	5290	0
445	20240105	114700	22578780	5290	5290	5290	5290	0
446	20240105	114600	22578780	5290	5290	5290	5290	3
447	20240105	114500	22562910	5290	5290	5290	5290	13
448	20240105	114400	22494140	5290	5290	5290	5290	0
449	20240105	114300	22494140	5290	5290	5290	5290	5
450	20240105	114200	22467690	5290	5290	5290	5290	0
451	20240105	114100	22467690	5290	5290	5290	5290	0
452	20240105	114000	22467690	5290	5290	5290	5290	0
453	20240105	113900	22467690	5290	5290	5290	5290	0
454	20240105	113800	22467690	5290	5290	5290	5290	1
455	20240105	113700	22462400	5290	5290	5290	5290	0
456	20240105	113600	22462400	5290	5290	5290	5290	0
457	20240105	113500	22462400	5290	5290	5290	5290	0
458	20240105	113400	22462400	5290	5290	5290	5290	0
459	20240105	113300	22462400	5290	5290	5290	5290	0
460	20240105	113200	22462400	5290	5290	5290	5290	0
461	20240105	113100	22462400	5290	5290	5290	5290	0
462	20240105	113000	22462400	5290	5290	5290	5290	0
463	20240105	112900	22462400	5290	5290	5290	5290	0
464	20240105	112800	22462400	5290	5290	5290	5290	0
465	20240105	112700	22462400	5290	5290	5290	5290	0
466	20240105	112600	22462400	5290	5290	5290	5290	0
467	20240105	112500	22462400	5290	5290	5290	5290	15
468	20240105	112400	22383050	5300	5300	5300	5300	0
469	20240105	112300	22383050	5300	5300	5300	5300	0
470	20240105	112200	22383050	5300	5300	5300	5300	0
471	20240105	112100	22383050	5300	5300	5300	5300	0
472	20240105	112000	22383050	5300	5300	5300	5300	3
473	20240105	111900	22367150	5280	5280	5280	5280	106
474	20240105	111800	21807470	5280	5290	5290	5280	1626
475	20240105	111700	13215930	5300	5300	5300	5300	0
476	20240105	111600	13215930	5300	5300	5300	5300	50
477	20240105	111500	12950930	5300	5300	5300	5300	0
478	20240105	111400	12950930	5300	5300	5300	5300	0
479	20240105	111300	12950930	5300	5300	5300	5300	0
480	20240105	111200	12950930	5300	5300	5310	5300	220
481	20240105	111100	11784920	5300	5300	5300	5300	0
482	20240105	111000	11784920	5300	5300	5300	5300	0
483	20240105	110900	11784920	5300	5300	5300	5300	0
484	20240105	110800	11784920	5300	5300	5300	5300	0
485	20240105	110700	11784920	5300	5300	5300	5300	0
486	20240105	110600	11784920	5300	5300	5300	5300	3
487	20240105	110500	11769020	5300	5300	5300	5300	68
488	20240105	110400	11408620	5310	5310	5310	5310	0
489	20240105	110300	11408620	5310	5310	5310	5310	0
490	20240105	110200	11408620	5310	5310	5310	5310	0
491	20240105	110100	11408620	5310	5310	5310	5310	0
492	20240105	110000	11408620	5310	5310	5310	5310	1
493	20240105	105900	11403310	5310	5310	5310	5310	0
494	20240105	105800	11403310	5310	5310	5310	5310	0
495	20240105	105700	11403310	5310	5310	5310	5310	0
496	20240105	105600	11403310	5310	5310	5310	5310	0
497	20240105	105500	11403310	5310	5310	5310	5310	0
498	20240105	105400	11403310	5310	5310	5310	5310	0
499	20240105	105300	11403310	5310	5310	5310	5310	0
500	20240105	105200	11403310	5310	5310	5310	5310	0
501	20240105	105100	11403310	5310	5310	5310	5310	0
502	20240105	105000	11403310	5310	5310	5310	5310	0
503	20240105	104900	11403310	5310	5310	5310	5310	0
504	20240105	104800	11403310	5310	5310	5310	5310	0
505	20240105	104700	11403310	5310	5310	5310	5310	0
506	20240105	104600	11403310	5310	5310	5310	5310	0
507	20240105	104500	11403310	5310	5300	5310	5300	76
508	20240105	104400	11000500	5310	5310	5310	5310	0
509	20240105	104300	11000500	5310	5310	5310	5310	0
510	20240105	104200	11000500	5310	5310	5310	5310	20
511	20240105	104100	10894300	5300	5300	5300	5300	0
512	20240105	104000	10894300	5300	5300	5300	5300	0
513	20240105	103900	10894300	5300	5300	5300	5300	0
514	20240105	103800	10894300	5300	5300	5300	5300	0
515	20240105	103700	10894300	5300	5300	5300	5300	0
516	20240105	103600	10894300	5300	5300	5300	5300	6
517	20240105	103500	10862500	5320	5320	5320	5320	1
518	20240105	103400	10857180	5320	5330	5330	5320	2
519	20240105	103300	10846530	5330	5330	5330	5330	0
520	20240105	103200	10846530	5330	5330	5330	5330	0
521	20240105	103100	10846530	5330	5330	5330	5330	0
522	20240105	103000	10846530	5330	5330	5330	5330	0
523	20240105	102900	10846530	5330	5330	5330	5330	0
524	20240105	102800	10846530	5330	5330	5330	5330	0
525	20240105	102700	10846530	5330	5330	5330	5330	0
526	20240105	102600	10846530	5330	5320	5330	5320	26
527	20240105	102500	10708200	5310	5310	5310	5310	0
528	20240105	102400	10708200	5310	5310	5310	5310	1
529	20240105	102300	10702890	5310	5310	5310	5310	0
530	20240105	102200	10702890	5310	5310	5310	5310	2
531	20240105	102100	10692270	5310	5310	5310	5310	0
532	20240105	102000	10692270	5310	5310	5310	5310	98
533	20240105	101900	10171890	5310	5310	5310	5310	0
534	20240105	101800	10171890	5310	5310	5310	5310	0
535	20240105	101700	10171890	5310	5310	5310	5310	0
536	20240105	101600	10171890	5310	5310	5310	5310	20
537	20240105	101500	10065690	5300	5300	5300	5300	0
538	20240105	101400	10065690	5300	5300	5300	5300	0
539	20240105	101300	10065690	5300	5300	5300	5300	0
540	20240105	101200	10065690	5300	5300	5300	5300	1
541	20240105	101100	10060390	5300	5300	5300	5300	100
542	20240105	101000	9530390	5300	5300	5300	5300	0
543	20240105	100900	9530390	5300	5300	5300	5300	0
544	20240105	100800	9530390	5300	5300	5300	5300	0
545	20240105	100700	9530390	5300	5300	5300	5300	0
546	20240105	100600	9530390	5300	5300	5300	5300	0
547	20240105	100500	9530390	5300	5300	5300	5300	9
548	20240105	100400	9482690	5310	5310	5310	5310	0
549	20240105	100300	9482690	5310	5310	5310	5310	0
550	20240105	100200	9482690	5310	5310	5310	5310	0
551	20240105	100100	9482690	5310	5310	5310	5310	11
552	20240105	100000	9424280	5310	5310	5310	5310	0
553	20240105	095900	9424280	5310	5310	5310	5310	0
554	20240105	095800	9424280	5310	5310	5310	5310	1
555	20240105	095700	9418970	5320	5320	5320	5320	0
556	20240105	095600	9418970	5320	5320	5320	5320	1
557	20240105	095500	9413650	5320	5320	5320	5320	0
558	20240105	095400	9413650	5320	5320	5320	5320	0
559	20240105	095300	9413650	5320	5320	5320	5320	0
560	20240105	095200	9413650	5320	5320	5320	5320	0
561	20240105	095100	9413650	5320	5320	5320	5320	0
562	20240105	095000	9413650	5320	5320	5320	5320	0
563	20240105	094900	9413650	5320	5320	5320	5320	0
564	20240105	094800	9413650	5320	5320	5320	5320	0
565	20240105	094700	9413650	5320	5320	5320	5320	0
566	20240105	094600	9413650	5320	5320	5320	5320	10
567	20240105	094500	9360450	5320	5320	5320	5320	0
568	20240105	094400	9360450	5320	5320	5320	5320	0
569	20240105	094300	9360450	5320	5320	5320	5320	0
570	20240105	094200	9360450	5320	5320	5320	5320	0
571	20240105	094100	9360450	5320	5320	5320	5320	0
572	20240105	094000	9360450	5320	5320	5320	5320	0
573	20240105	093900	9360450	5320	5320	5320	5320	0
574	20240105	093800	9360450	5320	5320	5320	5320	0
575	20240105	093700	9360450	5320	5320	5320	5320	0
576	20240105	093600	9360450	5320	5320	5320	5320	0
577	20240105	093500	9360450	5320	5320	5320	5320	0
578	20240105	093400	9360450	5320	5320	5320	5320	0
579	20240105	093300	9360450	5320	5320	5320	5320	0
580	20240105	093200	9360450	5320	5320	5320	5320	10
581	20240105	093100	9307250	5280	5280	5280	5280	0
582	20240105	093000	9307250	5280	5280	5280	5280	200
583	20240105	092900	8251250	5280	5280	5280	5280	0
584	20240105	092800	8251250	5280	5280	5280	5280	0
585	20240105	092700	8251250	5280	5280	5280	5280	0
586	20240105	092600	8251250	5280	5280	5280	5280	0
587	20240105	092500	8251250	5280	5280	5280	5280	0
588	20240105	092400	8251250	5280	5280	5280	5280	0
589	20240105	092300	8251250	5280	5280	5280	5280	300
590	20240105	092200	6667250	5280	5280	5280	5280	0
591	20240105	092100	6667250	5280	5280	5280	5280	0
592	20240105	092000	6667250	5280	5280	5280	5280	0
593	20240105	091900	6667250	5280	5290	5290	5280	200
594	20240105	091800	5610070	5290	5290	5290	5290	0
595	20240105	091700	5610070	5290	5290	5290	5290	0
596	20240105	091600	5610070	5290	5290	5290	5290	0
597	20240105	091500	5610070	5290	5290	5290	5290	0
598	20240105	091400	5610070	5290	5290	5290	5290	0
599	20240105	091300	5610070	5290	5290	5290	5290	0
600	20240105	091200	5610070	5290	5290	5290	5290	1
601	20240105	091100	5604780	5290	5290	5290	5290	50
602	20240105	091000	5340280	5270	5270	5270	5270	0
603	20240105	090900	5340280	5270	5270	5270	5270	0
604	20240105	090800	5340280	5270	5270	5270	5270	0
605	20240105	090700	5340280	5270	5270	5270	5270	0
606	20240105	090600	5340280	5270	5270	5270	5270	0
607	20240105	090500	5340280	5270	5270	5270	5270	0
608	20240105	090400	5340280	5270	5270	5270	5270	0
609	20240105	090300	5340280	5270	5310	5310	5250	295
610	20240105	090200	3786010	5310	5310	5310	5310	0
611	20240105	090100	3786010	5310	5320	5320	5310	2
612	20240105	090000	3775380	5340	5340	5340	5340	707