KissMeData/002620/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	183700	53556350	11520	11520	11520	11520	496
3	20240112	183600	53556350	11520	11520	11520	11520	0
4	20240112	183500	53556350	11520	11520	11520	11520	0
5	20240112	183400	53556350	11520	11520	11520	11520	0
6	20240112	183300	53556350	11520	11520	11520	11520	0
7	20240112	183200	53556350	11520	11520	11520	11520	0
8	20240112	183100	53556350	11520	11520	11520	11520	0
9	20240112	183000	53556350	11520	11520	11520	11520	0
10	20240112	182900	53556350	11520	11520	11520	11520	0
11	20240112	182800	53556350	11520	11520	11520	11520	0
12	20240112	182700	53556350	11520	11520	11520	11520	0
13	20240112	182600	53556350	11520	11520	11520	11520	0
14	20240112	182500	53556350	11520	11520	11520	11520	0
15	20240112	182400	53556350	11520	11520	11520	11520	0
16	20240112	182300	53556350	11520	11520	11520	11520	0
17	20240112	182200	53556350	11520	11520	11520	11520	0
18	20240112	182100	53556350	11520	11520	11520	11520	0
19	20240112	182000	53556350	11520	11520	11520	11520	0
20	20240112	181900	53556350	11520	11520	11520	11520	0
21	20240112	181800	53556350	11520	11520	11520	11520	0
22	20240112	181700	53556350	11520	11520	11520	11520	0
23	20240112	181600	53556350	11520	11520	11520	11520	0
24	20240112	181500	53556350	11520	11520	11520	11520	0
25	20240112	181400	53556350	11520	11520	11520	11520	0
26	20240112	181300	53556350	11520	11520	11520	11520	0
27	20240112	181200	53556350	11520	11520	11520	11520	0
28	20240112	181100	53556350	11520	11520	11520	11520	0
29	20240112	181000	53556350	11520	11520	11520	11520	0
30	20240112	180900	53556350	11520	11520	11520	11520	0
31	20240112	180800	53556350	11520	11520	11520	11520	0
32	20240112	180700	53556350	11520	11520	11520	11520	496
33	20240112	180600	53556350	11520	11520	11520	11520	0
34	20240112	180500	53556350	11520	11520	11520	11520	0
35	20240112	180400	53556350	11520	11520	11520	11520	0
36	20240112	180300	53556350	11520	11520	11520	11520	0
37	20240112	180200	53556350	11520	11520	11520	11520	0
38	20240112	180100	53556350	11520	11520	11520	11520	0
39	20240112	180000	53556350	11520	11520	11520	11520	0
40	20240112	175900	53556350	11520	11520	11520	11520	0
41	20240112	175800	53556350	11520	11520	11520	11520	0
42	20240112	175700	53556350	11520	11520	11520	11520	0
43	20240112	175600	53556350	11520	11520	11520	11520	0
44	20240112	175500	53556350	11520	11520	11520	11520	0
45	20240112	175400	53556350	11520	11520	11520	11520	0
46	20240112	175300	53556350	11520	11520	11520	11520	0
47	20240112	175200	53556350	11520	11520	11520	11520	0
48	20240112	175100	53556350	11520	11520	11520	11520	0
49	20240112	175000	53556350	11520	11520	11520	11520	0
50	20240112	174900	53556350	11520	11520	11520	11520	0
51	20240112	174800	53556350	11520	11520	11520	11520	0
52	20240112	174700	53556350	11520	11520	11520	11520	0
53	20240112	174600	53556350	11520	11520	11520	11520	0
54	20240112	174500	53556350	11520	11520	11520	11520	0
55	20240112	174400	53556350	11520	11520	11520	11520	0
56	20240112	174300	53556350	11520	11520	11520	11520	0
57	20240112	174200	53556350	11520	11520	11520	11520	0
58	20240112	174100	53556350	11520	11520	11520	11520	0
59	20240112	174000	53556350	11520	11520	11520	11520	0
60	20240112	173900	53556350	11520	11520	11520	11520	0
61	20240112	173800	53556350	11520	11520	11520	11520	0
62	20240112	173700	53556350	11520	11520	11520	11520	496
63	20240112	173600	53556350	11520	11520	11520	11520	0
64	20240112	173500	53556350	11520	11520	11520	11520	0
65	20240112	173400	53556350	11520	11520	11520	11520	0
66	20240112	173300	53556350	11520	11520	11520	11520	0
67	20240112	173200	53556350	11520	11520	11520	11520	0
68	20240112	173100	53556350	11520	11520	11520	11520	0
69	20240112	173000	53556350	11520	11520	11520	11520	0
70	20240112	172900	53556350	11520	11520	11520	11520	0
71	20240112	172800	53556350	11520	11520	11520	11520	0
72	20240112	172700	53556350	11520	11520	11520	11520	0
73	20240112	172600	53556350	11520	11520	11520	11520	0
74	20240112	172500	53556350	11520	11520	11520	11520	0
75	20240112	172400	53556350	11520	11520	11520	11520	0
76	20240112	172300	53556350	11520	11520	11520	11520	0
77	20240112	172200	53556350	11520	11520	11520	11520	0
78	20240112	172100	53556350	11520	11520	11520	11520	0
79	20240112	172000	53556350	11520	11520	11520	11520	0
80	20240112	171900	53556350	11520	11520	11520	11520	0
81	20240112	171800	53556350	11520	11520	11520	11520	0
82	20240112	171700	53556350	11520	11520	11520	11520	0
83	20240112	171600	53556350	11520	11520	11520	11520	0
84	20240112	171500	53556350	11520	11520	11520	11520	0
85	20240112	171400	53556350	11520	11520	11520	11520	0
86	20240112	171300	53556350	11520	11520	11520	11520	0
87	20240112	171200	53556350	11520	11520	11520	11520	0
88	20240112	171100	53556350	11520	11520	11520	11520	0
89	20240112	171000	53556350	11520	11520	11520	11520	0
90	20240112	170900	53556350	11520	11520	11520	11520	0
91	20240112	170800	53556350	11520	11520	11520	11520	0
92	20240112	170700	53556350	11520	11520	11520	11520	496
93	20240112	170600	53556350	11520	11520	11520	11520	0
94	20240112	170500	53556350	11520	11520	11520	11520	0
95	20240112	170400	53556350	11520	11520	11520	11520	0
96	20240112	170300	53556350	11520	11520	11520	11520	0
97	20240112	170200	53556350	11520	11520	11520	11520	0
98	20240112	170100	53556350	11520	11520	11520	11520	0
99	20240112	170000	53556350	11520	11520	11520	11520	0
100	20240112	165900	53556350	11520	11520	11520	11520	0
101	20240112	165800	53556350	11520	11520	11520	11520	0
102	20240112	165700	53556350	11520	11520	11520	11520	0
103	20240112	165600	53556350	11520	11520	11520	11520	0
104	20240112	165500	53556350	11520	11520	11520	11520	0
105	20240112	165400	53556350	11520	11520	11520	11520	0
106	20240112	165300	53556350	11520	11520	11520	11520	0
107	20240112	165200	53556350	11520	11520	11520	11520	0
108	20240112	165100	53556350	11520	11520	11520	11520	0
109	20240112	165000	53556350	11520	11520	11520	11520	0
110	20240112	164900	53556350	11520	11520	11520	11520	0
111	20240112	164800	53556350	11520	11520	11520	11520	0
112	20240112	164700	53556350	11520	11520	11520	11520	0
113	20240112	164600	53556350	11520	11520	11520	11520	0
114	20240112	164500	53556350	11520	11520	11520	11520	0
115	20240112	164400	53556350	11520	11520	11520	11520	0
116	20240112	164300	53556350	11520	11520	11520	11520	0
117	20240112	164200	53556350	11520	11520	11520	11520	0
118	20240112	164100	53556350	11520	11520	11520	11520	0
119	20240112	164000	53556350	11520	11520	11520	11520	0
120	20240112	163900	53556350	11520	11520	11520	11520	0
121	20240112	163800	53556350	11520	11520	11520	11520	0
122	20240112	163700	53556350	11520	11520	11520	11520	496
123	20240112	163600	53556350	11520	11520	11520	11520	0
124	20240112	163500	53556350	11520	11520	11520	11520	0
125	20240112	163400	53556350	11520	11520	11520	11520	0
126	20240112	163300	53556350	11520	11520	11520	11520	0
127	20240112	163200	53556350	11520	11520	11520	11520	0
128	20240112	163100	53556350	11520	11520	11520	11520	0
129	20240112	163000	53556350	11520	11520	11520	11520	0
130	20240112	162900	53556350	11520	11520	11520	11520	0
131	20240112	162800	53556350	11520	11520	11520	11520	0
132	20240112	162700	53556350	11520	11520	11520	11520	0
133	20240112	162600	53556350	11520	11520	11520	11520	0
134	20240112	162500	53556350	11520	11520	11520	11520	0
135	20240112	162400	53556350	11520	11520	11520	11520	0
136	20240112	162300	53556350	11520	11520	11520	11520	0
137	20240112	162200	53556350	11520	11520	11520	11520	0
138	20240112	162100	53556350	11520	11520	11520	11520	0
139	20240112	162000	53556350	11520	11520	11520	11520	0
140	20240112	161900	53556350	11520	11520	11520	11520	0
141	20240112	161800	53556350	11520	11520	11520	11520	0
142	20240112	161700	53556350	11520	11520	11520	11520	0
143	20240112	161600	53556350	11520	11520	11520	11520	0
144	20240112	161500	53556350	11520	11520	11520	11520	0
145	20240112	161400	53556350	11520	11520	11520	11520	0
146	20240112	161300	53556350	11520	11520	11520	11520	0
147	20240112	161200	53556350	11520	11520	11520	11520	0
148	20240112	161100	53556350	11520	11520	11520	11520	0
149	20240112	161000	53556350	11520	11520	11520	11520	0
150	20240112	160900	53556350	11520	11520	11520	11520	0
151	20240112	160800	53556350	11520	11520	11520	11520	0
152	20240112	160700	53556350	11520	11520	11520	11520	496
153	20240112	160600	53556350	11520	11520	11520	11520	0
154	20240112	160500	53556350	11520	11520	11520	11520	0
155	20240112	160400	53556350	11520	11520	11520	11520	0
156	20240112	160300	53556350	11520	11520	11520	11520	0
157	20240112	160200	53556350	11520	11520	11520	11520	0
158	20240112	160100	53556350	11520	11520	11520	11520	0
159	20240112	160000	53556350	11520	11520	11520	11520	0
160	20240112	155900	53556350	11520	11520	11520	11520	0
161	20240112	155800	53556350	11520	11520	11520	11520	0
162	20240112	155700	53556350	11520	11520	11520	11520	0
163	20240112	155600	53556350	11520	11520	11520	11520	0
164	20240112	155500	53556350	11520	11520	11520	11520	0
165	20240112	155400	53556350	11520	11520	11520	11520	0
166	20240112	155300	53556350	11520	11520	11520	11520	0
167	20240112	155200	53556350	11520	11520	11520	11520	0
168	20240112	155100	53556350	11520	11520	11520	11520	0
169	20240112	155000	53556350	11520	11520	11520	11520	0
170	20240112	154900	53556350	11520	11520	11520	11520	0
171	20240112	154800	53556350	11520	11520	11520	11520	0
172	20240112	154700	53556350	11520	11520	11520	11520	0
173	20240112	154600	53556350	11520	11520	11520	11520	0
174	20240112	154500	53556350	11520	11520	11520	11520	0
175	20240112	154400	53556350	11520	11520	11520	11520	0
176	20240112	154300	53556350	11520	11520	11520	11520	0
177	20240112	154200	53556350	11520	11520	11520	11520	0
178	20240112	154100	53556350	11520	11520	11520	11520	0
179	20240112	154000	53556350	11520	11520	11520	11520	0
180	20240112	153900	53556350	11520	11520	11520	11520	0
181	20240112	153800	53556350	11520	11520	11520	11520	0
182	20240112	153700	53556350	11520	11520	11520	11520	496
183	20240112	153600	53556350	11520	11520	11520	11520	0
184	20240112	153500	53556350	11520	11520	11520	11520	0
185	20240112	153400	53556350	11520	11520	11520	11520	0
186	20240112	153300	53556350	11520	11520	11520	11520	0
187	20240112	153200	53556350	11520	11520	11520	11520	0
188	20240112	153100	53556350	11520	11520	11520	11520	0
189	20240112	153000	53556350	11520	11520	11520	11520	496
190	20240112	152900	47842430	11610	11610	11610	11610	0
191	20240112	152800	47842430	11610	11610	11610	11610	0
192	20240112	152700	47842430	11610	11610	11610	11610	0
193	20240112	152600	47842430	11610	11610	11610	11610	0
194	20240112	152500	47842430	11610	11610	11610	11610	0
195	20240112	152400	47842430	11610	11610	11610	11610	0
196	20240112	152300	47842430	11610	11610	11610	11610	0
197	20240112	152200	47842430	11610	11610	11610	11610	0
198	20240112	152100	47842430	11610	11610	11610	11610	0
199	20240112	152000	47842430	11610	11610	11610	11610	0
200	20240112	151900	47842430	11610	11610	11610	11610	6
201	20240112	151800	47772770	11610	11610	11610	11520	4
202	20240112	151700	47726420	11610	11520	11610	11520	19
203	20240112	151600	47507270	11590	11590	11590	11590	0
204	20240112	151500	47507270	11590	11590	11590	11590	0
205	20240112	151400	47507270	11590	11590	11590	11590	0
206	20240112	151300	47507270	11590	11590	11590	11590	0
207	20240112	151200	47507270	11590	11590	11590	11590	0
208	20240112	151100	47507270	11590	11590	11590	11590	0
209	20240112	151000	47507270	11590	11590	11590	11590	0
210	20240112	150900	47507270	11590	11590	11590	11590	0
211	20240112	150800	47507270	11590	11590	11590	11590	0
212	20240112	150700	47507270	11590	11590	11590	11590	0
213	20240112	150600	47507270	11590	11590	11590	11590	0
214	20240112	150500	47507270	11590	11590	11590	11590	0
215	20240112	150400	47507270	11590	11590	11590	11590	4
216	20240112	150300	47460910	11580	11570	11580	11570	11
217	20240112	150200	47333560	11520	11520	11520	11520	0
218	20240112	150100	47333560	11520	11520	11520	11520	0
219	20240112	150000	47333560	11520	11520	11520	11520	0
220	20240112	145900	47333560	11520	11520	11520	11520	1
221	20240112	145800	47322040	11570	11570	11570	11570	0
222	20240112	145700	47322040	11570	11570	11570	11570	0
223	20240112	145600	47322040	11570	11570	11570	11570	0
224	20240112	145500	47322040	11570	11570	11570	11570	0
225	20240112	145400	47322040	11570	11570	11570	11570	0
226	20240112	145300	47322040	11570	11570	11570	11570	0
227	20240112	145200	47322040	11570	11570	11570	11570	0
228	20240112	145100	47322040	11570	11520	11570	11520	40
229	20240112	145000	46859440	11510	11510	11510	11510	40
230	20240112	144900	46399040	11510	11510	11510	11510	0
231	20240112	144800	46399040	11510	11510	11510	11510	0
232	20240112	144700	46399040	11510	11510	11510	11510	0
233	20240112	144600	46399040	11510	11510	11510	11510	100
234	20240112	144500	45248040	11510	11510	11510	11510	0
235	20240112	144400	45248040	11510	11510	11510	11510	0
236	20240112	144300	45248040	11510	11510	11510	11510	0
237	20240112	144200	45248040	11510	11510	11510	11510	0
238	20240112	144100	45248040	11510	11510	11510	11510	0
239	20240112	144000	45248040	11510	11510	11510	11510	0
240	20240112	143900	45248040	11510	11510	11510	11510	0
241	20240112	143800	45248040	11510	11510	11510	11510	2
242	20240112	143700	45225020	11520	11520	11520	11520	0
243	20240112	143600	45225020	11520	11520	11520	11520	0
244	20240112	143500	45225020	11520	11540	11540	11520	296
245	20240112	143400	41813540	11540	11540	11540	11540	0
246	20240112	143300	41813540	11540	11540	11540	11540	0
247	20240112	143200	41813540	11540	11540	11540	11540	0
248	20240112	143100	41813540	11540	11540	11540	11540	0
249	20240112	143000	41813540	11540	11540	11540	11540	0
250	20240112	142900	41813540	11540	11540	11540	11540	8
251	20240112	142800	41721220	11590	11590	11590	11590	0
252	20240112	142700	41721220	11590	11590	11590	11590	0
253	20240112	142600	41721220	11590	11590	11590	11590	0
254	20240112	142500	41721220	11590	11590	11590	11590	0
255	20240112	142400	41721220	11590	11590	11590	11590	0
256	20240112	142300	41721220	11590	11590	11590	11590	0
257	20240112	142200	41721220	11590	11590	11590	11590	0
258	20240112	142100	41721220	11590	11590	11590	11590	0
259	20240112	142000	41721220	11590	11590	11590	11590	0
260	20240112	141900	41721220	11590	11590	11590	11590	0
261	20240112	141800	41721220	11590	11590	11590	11590	0
262	20240112	141700	41721220	11590	11590	11590	11590	0
263	20240112	141600	41721220	11590	11590	11590	11590	0
264	20240112	141500	41721220	11590	11590	11590	11590	0
265	20240112	141400	41721220	11590	11590	11590	11590	0
266	20240112	141300	41721220	11590	11590	11590	11590	0
267	20240112	141200	41721220	11590	11590	11590	11590	101
268	20240112	141100	40550630	11590	11590	11590	11590	0
269	20240112	141000	40550630	11590	11590	11590	11590	0
270	20240112	140900	40550630	11590	11590	11590	11590	0
271	20240112	140800	40550630	11590	11590	11590	11590	0
272	20240112	140700	40550630	11590	11590	11590	11590	0
273	20240112	140600	40550630	11590	11590	11590	11590	0
274	20240112	140500	40550630	11590	11590	11590	11590	0
275	20240112	140400	40550630	11590	11590	11590	11590	0
276	20240112	140300	40550630	11590	11590	11590	11590	0
277	20240112	140200	40550630	11590	11590	11590	11590	0
278	20240112	140100	40550630	11590	11590	11590	11590	0
279	20240112	140000	40550630	11590	11590	11590	11590	5
280	20240112	135900	40492680	11590	11590	11590	11590	0
281	20240112	135800	40492680	11590	11590	11590	11590	0
282	20240112	135700	40492680	11590	11590	11590	11590	0
283	20240112	135600	40492680	11590	11590	11590	11590	0
284	20240112	135500	40492680	11590	11590	11590	11590	0
285	20240112	135400	40492680	11590	11590	11590	11590	0
286	20240112	135300	40492680	11590	11590	11590	11590	0
287	20240112	135200	40492680	11590	11590	11590	11590	0
288	20240112	135100	40492680	11590	11590	11590	11590	0
289	20240112	135000	40492680	11590	11590	11590	11590	0
290	20240112	134900	40492680	11590	11590	11590	11590	0
291	20240112	134800	40492680	11590	11590	11590	11590	0
292	20240112	134700	40492680	11590	11590	11590	11590	0
293	20240112	134600	40492680	11590	11590	11590	11590	0
294	20240112	134500	40492680	11590	11590	11590	11590	0
295	20240112	134400	40492680	11590	11590	11590	11590	0
296	20240112	134300	40492680	11590	11590	11590	11590	0
297	20240112	134200	40492680	11590	11590	11590	11590	0
298	20240112	134100	40492680	11590	11590	11590	11590	0
299	20240112	134000	40492680	11590	11590	11590	11590	0
300	20240112	133900	40492680	11590	11590	11590	11590	0
301	20240112	133800	40492680	11590	11590	11590	11590	1
302	20240112	133700	40481090	11590	11590	11590	11590	0
303	20240112	133600	40481090	11590	11590	11590	11590	0
304	20240112	133500	40481090	11590	11590	11590	11590	1
305	20240112	133400	40469500	11520	11520	11520	11520	0
306	20240112	133300	40469500	11520	11520	11520	11520	0
307	20240112	133200	40469500	11520	11520	11520	11520	0
308	20240112	133100	40469500	11520	11520	11520	11520	0
309	20240112	133000	40469500	11520	11520	11520	11520	0
310	20240112	132900	40469500	11520	11520	11520	11520	0
311	20240112	132800	40469500	11520	11520	11520	11520	0
312	20240112	132700	40469500	11520	11520	11520	11520	0
313	20240112	132600	40469500	11520	11520	11520	11520	10
314	20240112	132500	40354300	11520	11520	11520	11520	0
315	20240112	132400	40354300	11520	11520	11520	11520	0
316	20240112	132300	40354300	11520	11520	11520	11520	0
317	20240112	132200	40354300	11520	11520	11520	11520	27
318	20240112	132100	40043260	11510	11510	11510	11510	0
319	20240112	132000	40043260	11510	11520	11520	11510	95
320	20240112	131900	38949630	11530	11530	11530	11530	94
321	20240112	131800	37865810	11540	11540	11540	11540	5
322	20240112	131700	37808110	11540	11540	11540	11540	0
323	20240112	131600	37808110	11540	11540	11540	11540	205
324	20240112	131500	35442410	11550	11550	11550	11550	222
325	20240112	131400	32878310	11550	11550	11550	11550	0
326	20240112	131300	32878310	11550	11550	11550	11550	0
327	20240112	131200	32878310	11550	11550	11550	11550	0
328	20240112	131100	32878310	11550	11550	11550	11550	0
329	20240112	131000	32878310	11550	11550	11550	11550	0
330	20240112	130900	32878310	11550	11550	11550	11550	0
331	20240112	130800	32878310	11550	11550	11550	11550	0
332	20240112	130700	32878310	11550	11550	11550	11550	0
333	20240112	130600	32878310	11550	11550	11550	11550	0
334	20240112	130500	32878310	11550	11550	11550	11550	0
335	20240112	130400	32878310	11550	11550	11550	11550	0
336	20240112	130300	32878310	11550	11550	11550	11550	0
337	20240112	130200	32878310	11550	11550	11550	11550	0
338	20240112	130100	32878310	11550	11550	11550	11550	0
339	20240112	130000	32878310	11550	11550	11550	11550	0
340	20240112	125900	32878310	11550	11550	11550	11550	0
341	20240112	125800	32878310	11550	11550	11550	11550	0
342	20240112	125700	32878310	11550	11550	11550	11550	0
343	20240112	125600	32878310	11550	11550	11550	11550	0
344	20240112	125500	32878310	11550	11550	11550	11550	0
345	20240112	125400	32878310	11550	11580	11580	11550	235
346	20240112	125300	30161230	11600	11600	11600	11600	0
347	20240112	125200	30161230	11600	11600	11600	11600	0
348	20240112	125100	30161230	11600	11600	11600	11600	0
349	20240112	125000	30161230	11600	11600	11600	11600	0
350	20240112	124900	30161230	11600	11600	11600	11600	0
351	20240112	124800	30161230	11600	11600	11600	11600	0
352	20240112	124700	30161230	11600	11600	11600	11600	0
353	20240112	124600	30161230	11600	11600	11600	11600	0
354	20240112	124500	30161230	11600	11600	11600	11600	66
355	20240112	124400	29395630	11600	11600	11600	11600	0
356	20240112	124300	29395630	11600	11600	11600	11600	126
357	20240112	124200	27934030	11600	11600	11600	11600	0
358	20240112	124100	27934030	11600	11600	11600	11600	0
359	20240112	124000	27934030	11600	11600	11600	11600	0
360	20240112	123900	27934030	11600	11600	11600	11600	0
361	20240112	123800	27934030	11600	11600	11600	11600	43
362	20240112	123700	27435230	11620	11620	11620	11620	0
363	20240112	123600	27435230	11620	11620	11620	11620	0
364	20240112	123500	27435230	11620	11620	11620	11620	0
365	20240112	123400	27435230	11620	11620	11620	11620	0
366	20240112	123300	27435230	11620	11620	11620	11620	0
367	20240112	123200	27435230	11620	11620	11620	11620	0
368	20240112	123100	27435230	11620	11620	11620	11620	0
369	20240112	123000	27435230	11620	11620	11620	11620	0
370	20240112	122900	27435230	11620	11620	11620	11620	0
371	20240112	122800	27435230	11620	11620	11620	11620	0
372	20240112	122700	27435230	11620	11620	11620	11620	0
373	20240112	122600	27435230	11620	11620	11620	11620	0
374	20240112	122500	27435230	11620	11620	11620	11620	7
375	20240112	122400	27353890	11570	11570	11570	11570	0
376	20240112	122300	27353890	11570	11580	11580	11570	27
377	20240112	122200	27041360	11560	11560	11560	11560	0
378	20240112	122100	27041360	11560	11560	11560	11560	0
379	20240112	122000	27041360	11560	11560	11560	11560	0
380	20240112	121900	27041360	11560	11560	11560	11560	0
381	20240112	121800	27041360	11560	11560	11560	11560	0
382	20240112	121700	27041360	11560	11560	11560	11560	0
383	20240112	121600	27041360	11560	11560	11560	11560	0
384	20240112	121500	27041360	11560	11560	11560	11560	0
385	20240112	121400	27041360	11560	11560	11560	11560	0
386	20240112	121300	27041360	11560	11560	11560	11560	0
387	20240112	121200	27041360	11560	11560	11560	11560	0
388	20240112	121100	27041360	11560	11560	11560	11560	0
389	20240112	121000	27041360	11560	11560	11560	11560	0
390	20240112	120900	27041360	11560	11560	11560	11560	0
391	20240112	120800	27041360	11560	11560	11560	11560	0
392	20240112	120700	27041360	11560	11570	11570	11560	63
393	20240112	120600	26312830	11620	11620	11620	11620	0
394	20240112	120500	26312830	11620	11620	11620	11620	0
395	20240112	120400	26312830	11620	11620	11620	11620	0
396	20240112	120300	26312830	11620	11620	11620	11620	0
397	20240112	120200	26312830	11620	11620	11620	11620	0
398	20240112	120100	26312830	11620	11620	11620	11620	0
399	20240112	120000	26312830	11620	11620	11620	11620	1
400	20240112	115900	26301210	11570	11570	11570	11570	0
401	20240112	115800	26301210	11570	11570	11570	11570	0
402	20240112	115700	26301210	11570	11570	11570	11570	0
403	20240112	115600	26301210	11570	11570	11570	11570	0
404	20240112	115500	26301210	11570	11570	11570	11570	4
405	20240112	115400	26254930	11570	11570	11570	11570	0
406	20240112	115300	26254930	11570	11570	11570	11570	0
407	20240112	115200	26254930	11570	11580	11580	11570	100
408	20240112	115100	25097690	11620	11620	11620	11620	0
409	20240112	115000	25097690	11620	11620	11620	11620	1
410	20240112	114900	25086070	11620	11620	11620	11620	0
411	20240112	114800	25086070	11620	11620	11620	11620	0
412	20240112	114700	25086070	11620	11620	11620	11620	0
413	20240112	114600	25086070	11620	11620	11620	11620	0
414	20240112	114500	25086070	11620	11620	11620	11620	0
415	20240112	114400	25086070	11620	11620	11620	11620	0
416	20240112	114300	25086070	11620	11620	11620	11620	0
417	20240112	114200	25086070	11620	11620	11620	11620	0
418	20240112	114100	25086070	11620	11620	11620	11620	0
419	20240112	114000	25086070	11620	11620	11620	11620	1
420	20240112	113900	25074450	11620	11620	11620	11620	0
421	20240112	113800	25074450	11620	11620	11620	11620	0
422	20240112	113700	25074450	11620	11620	11620	11620	1
423	20240112	113600	25062830	11640	11640	11640	11640	0
424	20240112	113500	25062830	11640	11640	11640	11640	0
425	20240112	113400	25062830	11640	11640	11640	11640	0
426	20240112	113300	25062830	11640	11640	11640	11640	0
427	20240112	113200	25062830	11640	11640	11640	11640	1
428	20240112	113100	25051190	11640	11640	11640	11640	0
429	20240112	113000	25051190	11640	11640	11640	11640	0
430	20240112	112900	25051190	11640	11640	11640	11640	0
431	20240112	112800	25051190	11640	11640	11640	11640	0
432	20240112	112700	25051190	11640	11640	11640	11640	0
433	20240112	112600	25051190	11640	11640	11640	11640	0
434	20240112	112500	25051190	11640	11640	11640	11640	0
435	20240112	112400	25051190	11640	11640	11640	11640	0
436	20240112	112300	25051190	11640	11640	11640	11640	0
437	20240112	112200	25051190	11640	11640	11640	11640	1
438	20240112	112100	25039550	11580	11580	11580	11580	0
439	20240112	112000	25039550	11580	11580	11580	11580	0
440	20240112	111900	25039550	11580	11580	11580	11580	97
441	20240112	111800	23916290	11640	11640	11640	11640	0
442	20240112	111700	23916290	11640	11640	11640	11640	0
443	20240112	111600	23916290	11640	11640	11640	11640	0
444	20240112	111500	23916290	11640	11640	11640	11640	0
445	20240112	111400	23916290	11640	11640	11640	11640	1
446	20240112	111300	23904650	11580	11580	11580	11580	0
447	20240112	111200	23904650	11580	11580	11580	11580	0
448	20240112	111100	23904650	11580	11580	11580	11580	0
449	20240112	111000	23904650	11580	11580	11580	11580	101
450	20240112	110900	22735070	11580	11580	11580	11580	0
451	20240112	110800	22735070	11580	11580	11580	11580	0
452	20240112	110700	22735070	11580	11580	11580	11580	0
453	20240112	110600	22735070	11580	11580	11580	11580	0
454	20240112	110500	22735070	11580	11570	11580	11570	616
455	20240112	110400	15602950	11560	11560	11560	11560	17
456	20240112	110300	15406430	11560	11560	11560	11560	0
457	20240112	110200	15406430	11560	11560	11560	11560	0
458	20240112	110100	15406430	11560	11560	11560	11560	0
459	20240112	110000	15406430	11560	11560	11560	11560	0
460	20240112	105900	15406430	11560	11560	11560	11560	0
461	20240112	105800	15406430	11560	11560	11560	11560	0
462	20240112	105700	15406430	11560	11560	11560	11560	0
463	20240112	105600	15406430	11560	11560	11560	11560	0
464	20240112	105500	15406430	11560	11560	11560	11560	1
465	20240112	105400	15394870	11570	11570	11570	11570	0
466	20240112	105300	15394870	11570	11570	11570	11570	0
467	20240112	105200	15394870	11570	11570	11570	11570	0
468	20240112	105100	15394870	11570	11570	11570	11570	0
469	20240112	105000	15394870	11570	11570	11570	11570	0
470	20240112	104900	15394870	11570	11570	11570	11570	0
471	20240112	104800	15394870	11570	11570	11570	11570	0
472	20240112	104700	15394870	11570	11570	11570	11570	1
473	20240112	104600	15383300	11530	11530	11530	11530	1
474	20240112	104500	15371770	11570	11570	11570	11570	0
475	20240112	104400	15371770	11570	11570	11570	11570	0
476	20240112	104300	15371770	11570	11570	11570	11570	0
477	20240112	104200	15371770	11570	11570	11570	11570	0
478	20240112	104100	15371770	11570	11570	11570	11570	0
479	20240112	104000	15371770	11570	11570	11570	11570	0
480	20240112	103900	15371770	11570	11570	11570	11570	0
481	20240112	103800	15371770	11570	11570	11570	11570	0
482	20240112	103700	15371770	11570	11570	11570	11570	1
483	20240112	103600	15360200	11570	11570	11570	11570	0
484	20240112	103500	15360200	11570	11570	11570	11570	0
485	20240112	103400	15360200	11570	11570	11570	11570	0
486	20240112	103300	15360200	11570	11570	11570	11570	0
487	20240112	103200	15360200	11570	11570	11570	11570	0
488	20240112	103100	15360200	11570	11570	11570	11570	0
489	20240112	103000	15360200	11570	11570	11570	11570	0
490	20240112	102900	15360200	11570	11570	11570	11570	1
491	20240112	102800	15348630	11530	11530	11530	11530	43
492	20240112	102700	14852840	11530	11550	11550	11530	157
493	20240112	102600	13041300	11570	11570	11570	11570	0
494	20240112	102500	13041300	11570	11570	11570	11570	0
495	20240112	102400	13041300	11570	11570	11570	11570	0
496	20240112	102300	13041300	11570	11570	11570	11570	0
497	20240112	102200	13041300	11570	11570	11570	11570	0
498	20240112	102100	13041300	11570	11570	11570	11570	0
499	20240112	102000	13041300	11570	11570	11570	11570	1
500	20240112	101900	13029730	11540	11540	11540	11540	20
501	20240112	101800	12798930	11560	11560	11560	11560	0
502	20240112	101700	12798930	11560	11560	11560	11560	0
503	20240112	101600	12798930	11560	11560	11560	11560	0
504	20240112	101500	12798930	11560	11560	11560	11560	0
505	20240112	101400	12798930	11560	11560	11560	11560	0
506	20240112	101300	12798930	11560	11560	11560	11560	73
507	20240112	101200	11955050	11560	11560	11560	11560	27
508	20240112	101100	11642930	11560	11550	11560	11550	102
509	20240112	101000	10464820	11570	11570	11570	11570	0
510	20240112	100900	10464820	11570	11570	11570	11570	30
511	20240112	100800	10117720	11570	11570	11570	11570	0
512	20240112	100700	10117720	11570	11570	11570	11570	0
513	20240112	100600	10117720	11570	11590	11590	11570	277
514	20240112	100500	6912620	11620	11620	11620	11620	0
515	20240112	100400	6912620	11620	11620	11620	11620	0
516	20240112	100300	6912620	11620	11620	11620	11620	0
517	20240112	100200	6912620	11620	11620	11620	11620	1
518	20240112	100100	6901000	11650	11650	11650	11650	0
519	20240112	100000	6901000	11650	11650	11650	11650	0
520	20240112	095900	6901000	11650	11650	11650	11650	0
521	20240112	095800	6901000	11650	11650	11650	11650	0
522	20240112	095700	6901000	11650	11650	11650	11650	0
523	20240112	095600	6901000	11650	11650	11650	11650	0
524	20240112	095500	6901000	11650	11650	11650	11650	0
525	20240112	095400	6901000	11650	11650	11650	11650	0
526	20240112	095300	6901000	11650	11650	11650	11650	1
527	20240112	095200	6889350	11650	11650	11650	11650	0
528	20240112	095100	6889350	11650	11650	11650	11650	0
529	20240112	095000	6889350	11650	11650	11650	11650	0
530	20240112	094900	6889350	11650	11650	11650	11650	0
531	20240112	094800	6889350	11650	11650	11650	11650	0
532	20240112	094700	6889350	11650	11650	11650	11650	0
533	20240112	094600	6889350	11650	11650	11650	11650	0
534	20240112	094500	6889350	11650	11650	11650	11650	0
535	20240112	094400	6889350	11650	11650	11650	11650	1
536	20240112	094300	6877700	11690	11690	11690	11690	0
537	20240112	094200	6877700	11690	11690	11690	11690	0
538	20240112	094100	6877700	11690	11690	11690	11690	0
539	20240112	094000	6877700	11690	11690	11690	11690	0
540	20240112	093900	6877700	11690	11690	11690	11690	0
541	20240112	093800	6877700	11690	11690	11690	11690	0
542	20240112	093700	6877700	11690	11690	11690	11690	0
543	20240112	093600	6877700	11690	11690	11690	11690	1
544	20240112	093500	6866010	11690	11690	11690	11690	0
545	20240112	093400	6866010	11690	11690	11690	11690	0
546	20240112	093300	6866010	11690	11690	11690	11690	0
547	20240112	093200	6866010	11690	11690	11690	11690	0
548	20240112	093100	6866010	11690	11690	11690	11690	0
549	20240112	093000	6866010	11690	11690	11690	11690	0
550	20240112	092900	6866010	11690	11690	11690	11690	0
551	20240112	092800	6866010	11690	11690	11690	11690	0
552	20240112	092700	6866010	11690	11690	11690	11690	0
553	20240112	092600	6866010	11690	11690	11690	11690	1
554	20240112	092500	6854320	11700	11580	11700	11580	55
555	20240112	092400	6217290	11580	11580	11580	11580	0
556	20240112	092300	6217290	11580	11580	11580	11580	3
557	20240112	092200	6182550	11590	11590	11590	11590	0
558	20240112	092100	6182550	11590	11590	11590	11590	32
559	20240112	092000	5811670	11590	11590	11590	11590	116
560	20240112	091900	4467230	11590	11600	11600	11590	98
561	20240112	091800	3330810	11590	11680	11680	11590	119
562	20240112	091700	1951460	11680	11680	11680	11680	16
563	20240112	091600	1764580	11610	11610	11610	11610	0
564	20240112	091500	1764580	11610	11610	11610	11610	20
565	20240112	091400	1532380	11720	11710	11720	11710	25
566	20240112	091300	1239530	11710	11710	11710	11710	0
567	20240112	091200	1239530	11710	11710	11710	11710	85
568	20240112	091100	244180	11710	11710	11710	11710	0
569	20240112	091000	244180	11710	11710	11710	11710	0
570	20240112	090900	244180	11710	11710	11710	11710	0
571	20240112	090800	244180	11710	11710	11710	11710	1
572	20240112	090700	232470	11610	11610	11610	11610	0
573	20240112	090600	232470	11610	11610	11610	11610	1
574	20240112	090500	220860	11720	11720	11720	11610	3
575	20240112	090400	185810	11710	11710	11710	11710	2
576	20240112	090300	162390	11700	11590	11700	11580	12
577	20240112	090200	23180	11590	11590	11590	11590	0
578	20240112	090100	23180	11590	11590	11590	11590	0
579	20240112	090000	23180	11590	11590	11590	11590	2