KissMeData/006580/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	184800	415434100	5200	5200	5200	5200	2542
3	20240117	184700	415434100	5200	5200	5200	5200	0
4	20240117	184600	415434100	5200	5200	5200	5200	0
5	20240117	184500	415434100	5200	5200	5200	5200	0
6	20240117	184400	415434100	5200	5200	5200	5200	0
7	20240117	184300	415434100	5200	5200	5200	5200	0
8	20240117	184200	415434100	5200	5200	5200	5200	0
9	20240117	184100	415434100	5200	5200	5200	5200	0
10	20240117	184000	415434100	5200	5200	5200	5200	0
11	20240117	183900	415434100	5200	5200	5200	5200	0
12	20240117	183800	415434100	5200	5200	5200	5200	0
13	20240117	183700	415434100	5200	5200	5200	5200	0
14	20240117	183600	415434100	5200	5200	5200	5200	0
15	20240117	183500	415434100	5200	5200	5200	5200	0
16	20240117	183400	415434100	5200	5200	5200	5200	0
17	20240117	183300	415434100	5200	5200	5200	5200	0
18	20240117	183200	415434100	5200	5200	5200	5200	0
19	20240117	183100	415434100	5200	5200	5200	5200	0
20	20240117	183000	415434100	5200	5200	5200	5200	0
21	20240117	182900	415434100	5200	5200	5200	5200	0
22	20240117	182800	415434100	5200	5200	5200	5200	0
23	20240117	182700	415434100	5200	5200	5200	5200	0
24	20240117	182600	415434100	5200	5200	5200	5200	0
25	20240117	182500	415434100	5200	5200	5200	5200	0
26	20240117	182400	415434100	5200	5200	5200	5200	0
27	20240117	182300	415434100	5200	5200	5200	5200	0
28	20240117	182200	415434100	5200	5200	5200	5200	0
29	20240117	182100	415434100	5200	5200	5200	5200	0
30	20240117	182000	415434100	5200	5200	5200	5200	0
31	20240117	181900	415434100	5200	5200	5200	5200	0
32	20240117	181800	415434100	5200	5200	5200	5200	2542
33	20240117	181700	415434100	5200	5200	5200	5200	0
34	20240117	181600	415434100	5200	5200	5200	5200	0
35	20240117	181500	415434100	5200	5200	5200	5200	0
36	20240117	181400	415434100	5200	5200	5200	5200	0
37	20240117	181300	415434100	5200	5200	5200	5200	0
38	20240117	181200	415434100	5200	5200	5200	5200	0
39	20240117	181100	415434100	5200	5200	5200	5200	0
40	20240117	181000	415434100	5200	5200	5200	5200	0
41	20240117	180900	415434100	5200	5200	5200	5200	0
42	20240117	180800	415434100	5200	5200	5200	5200	0
43	20240117	180700	415434100	5200	5200	5200	5200	0
44	20240117	180600	415434100	5200	5200	5200	5200	0
45	20240117	180500	415434100	5200	5200	5200	5200	0
46	20240117	180400	415434100	5200	5200	5200	5200	0
47	20240117	180300	415434100	5200	5200	5200	5200	0
48	20240117	180200	415434100	5200	5200	5200	5200	0
49	20240117	180100	415434100	5200	5200	5200	5200	0
50	20240117	180000	415434100	5200	5200	5200	5200	0
51	20240117	175900	415434100	5200	5200	5200	5200	0
52	20240117	175800	415434100	5200	5200	5200	5200	0
53	20240117	175700	415434100	5200	5200	5200	5200	0
54	20240117	175600	415434100	5200	5200	5200	5200	0
55	20240117	175500	415434100	5200	5200	5200	5200	0
56	20240117	175400	415434100	5200	5200	5200	5200	0
57	20240117	175300	415434100	5200	5200	5200	5200	0
58	20240117	175200	415434100	5200	5200	5200	5200	0
59	20240117	175100	415434100	5200	5200	5200	5200	0
60	20240117	175000	415434100	5200	5200	5200	5200	0
61	20240117	174900	415434100	5200	5200	5200	5200	0
62	20240117	174800	415434100	5200	5200	5200	5200	2542
63	20240117	174700	415434100	5200	5200	5200	5200	0
64	20240117	174600	415434100	5200	5200	5200	5200	0
65	20240117	174500	415434100	5200	5200	5200	5200	0
66	20240117	174400	415434100	5200	5200	5200	5200	0
67	20240117	174300	415434100	5200	5200	5200	5200	0
68	20240117	174200	415434100	5200	5200	5200	5200	0
69	20240117	174100	415434100	5200	5200	5200	5200	0
70	20240117	174000	415434100	5200	5200	5200	5200	0
71	20240117	173900	415434100	5200	5200	5200	5200	0
72	20240117	173800	415434100	5200	5200	5200	5200	0
73	20240117	173700	415434100	5200	5200	5200	5200	0
74	20240117	173600	415434100	5200	5200	5200	5200	0
75	20240117	173500	415434100	5200	5200	5200	5200	0
76	20240117	173400	415434100	5200	5200	5200	5200	0
77	20240117	173300	415434100	5200	5200	5200	5200	0
78	20240117	173200	415434100	5200	5200	5200	5200	0
79	20240117	173100	415434100	5200	5200	5200	5200	0
80	20240117	173000	415434100	5200	5200	5200	5200	0
81	20240117	172900	415434100	5200	5200	5200	5200	0
82	20240117	172800	415434100	5200	5200	5200	5200	0
83	20240117	172700	415434100	5200	5200	5200	5200	0
84	20240117	172600	415434100	5200	5200	5200	5200	0
85	20240117	172500	415434100	5200	5200	5200	5200	0
86	20240117	172400	415434100	5200	5200	5200	5200	0
87	20240117	172300	415434100	5200	5200	5200	5200	0
88	20240117	172200	415434100	5200	5200	5200	5200	0
89	20240117	172100	415434100	5200	5200	5200	5200	0
90	20240117	172000	415434100	5200	5200	5200	5200	0
91	20240117	171900	415434100	5200	5200	5200	5200	0
92	20240117	171800	415434100	5200	5200	5200	5200	2542
93	20240117	171700	415434100	5200	5200	5200	5200	0
94	20240117	171600	415434100	5200	5200	5200	5200	0
95	20240117	171500	415434100	5200	5200	5200	5200	0
96	20240117	171400	415434100	5200	5200	5200	5200	0
97	20240117	171300	415434100	5200	5200	5200	5200	0
98	20240117	171200	415434100	5200	5200	5200	5200	0
99	20240117	171100	415434100	5200	5200	5200	5200	0
100	20240117	171000	415434100	5200	5200	5200	5200	0
101	20240117	170900	415434100	5200	5200	5200	5200	0
102	20240117	170800	415434100	5200	5200	5200	5200	0
103	20240117	170700	415434100	5200	5200	5200	5200	0
104	20240117	170600	415434100	5200	5200	5200	5200	0
105	20240117	170500	415434100	5200	5200	5200	5200	0
106	20240117	170400	415434100	5200	5200	5200	5200	0
107	20240117	170300	415434100	5200	5200	5200	5200	0
108	20240117	170200	415434100	5200	5200	5200	5200	0
109	20240117	170100	415434100	5200	5200	5200	5200	0
110	20240117	170000	415434100	5200	5200	5200	5200	0
111	20240117	165900	415434100	5200	5200	5200	5200	0
112	20240117	165800	415434100	5200	5200	5200	5200	0
113	20240117	165700	415434100	5200	5200	5200	5200	0
114	20240117	165600	415434100	5200	5200	5200	5200	0
115	20240117	165500	415434100	5200	5200	5200	5200	0
116	20240117	165400	415434100	5200	5200	5200	5200	0
117	20240117	165300	415434100	5200	5200	5200	5200	0
118	20240117	165200	415434100	5200	5200	5200	5200	0
119	20240117	165100	415434100	5200	5200	5200	5200	0
120	20240117	165000	415434100	5200	5200	5200	5200	0
121	20240117	164900	415434100	5200	5200	5200	5200	0
122	20240117	164800	415434100	5200	5200	5200	5200	2542
123	20240117	164700	415434100	5200	5200	5200	5200	0
124	20240117	164600	415434100	5200	5200	5200	5200	0
125	20240117	164500	415434100	5200	5200	5200	5200	0
126	20240117	164400	415434100	5200	5200	5200	5200	0
127	20240117	164300	415434100	5200	5200	5200	5200	0
128	20240117	164200	415434100	5200	5200	5200	5200	0
129	20240117	164100	415434100	5200	5200	5200	5200	0
130	20240117	164000	415434100	5200	5200	5200	5200	0
131	20240117	163900	415434100	5200	5200	5200	5200	0
132	20240117	163800	415434100	5200	5200	5200	5200	0
133	20240117	163700	415434100	5200	5200	5200	5200	0
134	20240117	163600	415434100	5200	5200	5200	5200	0
135	20240117	163500	415434100	5200	5200	5200	5200	0
136	20240117	163400	415434100	5200	5200	5200	5200	0
137	20240117	163300	415434100	5200	5200	5200	5200	0
138	20240117	163200	415434100	5200	5200	5200	5200	0
139	20240117	163100	415434100	5200	5200	5200	5200	0
140	20240117	163000	415434100	5200	5200	5200	5200	0
141	20240117	162900	415434100	5200	5200	5200	5200	0
142	20240117	162800	415434100	5200	5200	5200	5200	0
143	20240117	162700	415434100	5200	5200	5200	5200	0
144	20240117	162600	415434100	5200	5200	5200	5200	0
145	20240117	162500	415434100	5200	5200	5200	5200	0
146	20240117	162400	415434100	5200	5200	5200	5200	0
147	20240117	162300	415434100	5200	5200	5200	5200	0
148	20240117	162200	415434100	5200	5200	5200	5200	0
149	20240117	162100	415434100	5200	5200	5200	5200	0
150	20240117	162000	415434100	5200	5200	5200	5200	0
151	20240117	161900	415434100	5200	5200	5200	5200	0
152	20240117	161800	415434100	5200	5200	5200	5200	2542
153	20240117	161700	415434100	5200	5200	5200	5200	0
154	20240117	161600	415434100	5200	5200	5200	5200	0
155	20240117	161500	415434100	5200	5200	5200	5200	0
156	20240117	161400	415434100	5200	5200	5200	5200	0
157	20240117	161300	415434100	5200	5200	5200	5200	0
158	20240117	161200	415434100	5200	5200	5200	5200	0
159	20240117	161100	415434100	5200	5200	5200	5200	0
160	20240117	161000	415434100	5200	5200	5200	5200	0
161	20240117	160900	415434100	5200	5200	5200	5200	0
162	20240117	160800	415434100	5200	5200	5200	5200	0
163	20240117	160700	415434100	5200	5200	5200	5200	0
164	20240117	160600	415434100	5200	5200	5200	5200	0
165	20240117	160500	415434100	5200	5200	5200	5200	0
166	20240117	160400	415434100	5200	5200	5200	5200	0
167	20240117	160300	415434100	5200	5200	5200	5200	0
168	20240117	160200	415434100	5200	5200	5200	5200	0
169	20240117	160100	415434100	5200	5200	5200	5200	0
170	20240117	160000	415434100	5200	5200	5200	5200	0
171	20240117	155900	415434100	5200	5200	5200	5200	0
172	20240117	155800	415434100	5200	5200	5200	5200	0
173	20240117	155700	415434100	5200	5200	5200	5200	0
174	20240117	155600	415434100	5200	5200	5200	5200	0
175	20240117	155500	415434100	5200	5200	5200	5200	0
176	20240117	155400	415434100	5200	5200	5200	5200	0
177	20240117	155300	415434100	5200	5200	5200	5200	0
178	20240117	155200	415434100	5200	5200	5200	5200	0
179	20240117	155100	415434100	5200	5200	5200	5200	0
180	20240117	155000	415434100	5200	5200	5200	5200	0
181	20240117	154900	415434100	5200	5200	5200	5200	0
182	20240117	154800	415434100	5200	5200	5200	5200	2542
183	20240117	154700	415434100	5200	5200	5200	5200	0
184	20240117	154600	415434100	5200	5200	5200	5200	0
185	20240117	154500	415434100	5200	5200	5200	5200	0
186	20240117	154400	415434100	5200	5200	5200	5200	0
187	20240117	154300	415434100	5200	5200	5200	5200	0
188	20240117	154200	415434100	5200	5200	5200	5200	0
189	20240117	154100	415434100	5200	5200	5200	5200	0
190	20240117	154000	415434100	5200	5200	5200	5200	0
191	20240117	153900	415434100	5200	5200	5200	5200	0
192	20240117	153800	415434100	5200	5200	5200	5200	0
193	20240117	153700	415434100	5200	5200	5200	5200	0
194	20240117	153600	415434100	5200	5200	5200	5200	0
195	20240117	153500	415434100	5200	5200	5200	5200	0
196	20240117	153400	415434100	5200	5200	5200	5200	0
197	20240117	153300	415434100	5200	5200	5200	5200	0
198	20240117	153200	415434100	5200	5200	5200	5200	0
199	20240117	153100	415434100	5200	5200	5200	5200	0
200	20240117	153000	415434100	5200	5200	5200	5200	2542
201	20240117	152900	402215700	5080	5080	5080	5080	0
202	20240117	152800	402215700	5080	5080	5080	5080	0
203	20240117	152700	402215700	5080	5080	5080	5080	0
204	20240117	152600	402215700	5080	5080	5080	5080	0
205	20240117	152500	402215700	5080	5080	5080	5080	0
206	20240117	152400	402215700	5080	5080	5080	5080	0
207	20240117	152300	402215700	5080	5080	5080	5080	0
208	20240117	152200	402215700	5080	5080	5080	5080	0
209	20240117	152100	402215700	5080	5080	5080	5080	0
210	20240117	152000	402215700	5080	5080	5080	5080	0
211	20240117	151900	402215700	5080	5080	5080	5080	0
212	20240117	151800	402215700	5080	5080	5080	5080	0
213	20240117	151700	402215700	5080	5080	5080	5080	0
214	20240117	151600	402215700	5080	5080	5080	5080	0
215	20240117	151500	402215700	5080	5080	5080	5080	0
216	20240117	151400	402215700	5080	5080	5080	5080	0
217	20240117	151300	402215700	5080	5080	5080	5080	0
218	20240117	151200	402215700	5080	5080	5080	5080	0
219	20240117	151100	402215700	5080	5080	5080	5080	0
220	20240117	151000	402215700	5080	5080	5080	5080	0
221	20240117	150900	402215700	5080	5080	5080	5080	0
222	20240117	150800	402215700	5080	5080	5080	5080	0
223	20240117	150700	402215700	5080	5080	5080	5080	0
224	20240117	150600	402215700	5080	5080	5080	5080	0
225	20240117	150500	402215700	5080	5080	5080	5080	0
226	20240117	150400	402215700	5080	5080	5080	5080	0
227	20240117	150300	402215700	5080	5080	5080	5080	0
228	20240117	150200	402215700	5080	5080	5080	5080	0
229	20240117	150100	402215700	5080	5080	5080	5080	0
230	20240117	150000	402215700	5080	5080	5080	5080	1665
231	20240117	145900	393757500	5070	5070	5070	5070	0
232	20240117	145800	393757500	5070	5070	5070	5070	0
233	20240117	145700	393757500	5070	5070	5070	5070	0
234	20240117	145600	393757500	5070	5070	5070	5070	0
235	20240117	145500	393757500	5070	5070	5070	5070	0
236	20240117	145400	393757500	5070	5070	5070	5070	0
237	20240117	145300	393757500	5070	5070	5070	5070	0
238	20240117	145200	393757500	5070	5070	5070	5070	0
239	20240117	145100	393757500	5070	5070	5070	5070	0
240	20240117	145000	393757500	5070	5070	5070	5070	0
241	20240117	144900	393757500	5070	5070	5070	5070	0
242	20240117	144800	393757500	5070	5070	5070	5070	0
243	20240117	144700	393757500	5070	5070	5070	5070	0
244	20240117	144600	393757500	5070	5070	5070	5070	0
245	20240117	144500	393757500	5070	5070	5070	5070	0
246	20240117	144400	393757500	5070	5070	5070	5070	0
247	20240117	144300	393757500	5070	5070	5070	5070	0
248	20240117	144200	393757500	5070	5070	5070	5070	0
249	20240117	144100	393757500	5070	5070	5070	5070	0
250	20240117	144000	393757500	5070	5070	5070	5070	0
251	20240117	143900	393757500	5070	5070	5070	5070	0
252	20240117	143800	393757500	5070	5070	5070	5070	0
253	20240117	143700	393757500	5070	5070	5070	5070	0
254	20240117	143600	393757500	5070	5070	5070	5070	0
255	20240117	143500	393757500	5070	5070	5070	5070	0
256	20240117	143400	393757500	5070	5070	5070	5070	0
257	20240117	143300	393757500	5070	5070	5070	5070	0
258	20240117	143200	393757500	5070	5070	5070	5070	0
259	20240117	143100	393757500	5070	5070	5070	5070	0
260	20240117	143000	393757500	5070	5070	5070	5070	2003
261	20240117	142900	383602290	5030	5030	5030	5030	0
262	20240117	142800	383602290	5030	5030	5030	5030	0
263	20240117	142700	383602290	5030	5030	5030	5030	0
264	20240117	142600	383602290	5030	5030	5030	5030	0
265	20240117	142500	383602290	5030	5030	5030	5030	0
266	20240117	142400	383602290	5030	5030	5030	5030	0
267	20240117	142300	383602290	5030	5030	5030	5030	0
268	20240117	142200	383602290	5030	5030	5030	5030	0
269	20240117	142100	383602290	5030	5030	5030	5030	0
270	20240117	142000	383602290	5030	5030	5030	5030	0
271	20240117	141900	383602290	5030	5030	5030	5030	0
272	20240117	141800	383602290	5030	5030	5030	5030	0
273	20240117	141700	383602290	5030	5030	5030	5030	0
274	20240117	141600	383602290	5030	5030	5030	5030	0
275	20240117	141500	383602290	5030	5030	5030	5030	0
276	20240117	141400	383602290	5030	5030	5030	5030	0
277	20240117	141300	383602290	5030	5030	5030	5030	0
278	20240117	141200	383602290	5030	5030	5030	5030	0
279	20240117	141100	383602290	5030	5030	5030	5030	0
280	20240117	141000	383602290	5030	5030	5030	5030	0
281	20240117	140900	383602290	5030	5030	5030	5030	0
282	20240117	140800	383602290	5030	5030	5030	5030	0
283	20240117	140700	383602290	5030	5030	5030	5030	0
284	20240117	140600	383602290	5030	5030	5030	5030	0
285	20240117	140500	383602290	5030	5030	5030	5030	0
286	20240117	140400	383602290	5030	5030	5030	5030	0
287	20240117	140300	383602290	5030	5030	5030	5030	0
288	20240117	140200	383602290	5030	5030	5030	5030	0
289	20240117	140100	383602290	5030	5030	5030	5030	0
290	20240117	140000	383602290	5030	5030	5030	5030	369
291	20240117	135900	381746220	4985	4985	4985	4985	0
292	20240117	135800	381746220	4985	4985	4985	4985	0
293	20240117	135700	381746220	4985	4985	4985	4985	0
294	20240117	135600	381746220	4985	4985	4985	4985	0
295	20240117	135500	381746220	4985	4985	4985	4985	0
296	20240117	135400	381746220	4985	4985	4985	4985	0
297	20240117	135300	381746220	4985	4985	4985	4985	0
298	20240117	135200	381746220	4985	4985	4985	4985	0
299	20240117	135100	381746220	4985	4985	4985	4985	0
300	20240117	135000	381746220	4985	4985	4985	4985	0
301	20240117	134900	381746220	4985	4985	4985	4985	0
302	20240117	134800	381746220	4985	4985	4985	4985	0
303	20240117	134700	381746220	4985	4985	4985	4985	0
304	20240117	134600	381746220	4985	4985	4985	4985	0
305	20240117	134500	381746220	4985	4985	4985	4985	0
306	20240117	134400	381746220	4985	4985	4985	4985	0
307	20240117	134300	381746220	4985	4985	4985	4985	0
308	20240117	134200	381746220	4985	4985	4985	4985	0
309	20240117	134100	381746220	4985	4985	4985	4985	0
310	20240117	134000	381746220	4985	4985	4985	4985	0
311	20240117	133900	381746220	4985	4985	4985	4985	0
312	20240117	133800	381746220	4985	4985	4985	4985	0
313	20240117	133700	381746220	4985	4985	4985	4985	0
314	20240117	133600	381746220	4985	4985	4985	4985	0
315	20240117	133500	381746220	4985	4985	4985	4985	0
316	20240117	133400	381746220	4985	4985	4985	4985	0
317	20240117	133300	381746220	4985	4985	4985	4985	0
318	20240117	133200	381746220	4985	4985	4985	4985	0
319	20240117	133100	381746220	4985	4985	4985	4985	0
320	20240117	133000	381746220	4985	4985	4985	4985	1356
321	20240117	132900	374986560	4900	4900	4900	4900	0
322	20240117	132800	374986560	4900	4900	4900	4900	0
323	20240117	132700	374986560	4900	4900	4900	4900	0
324	20240117	132600	374986560	4900	4900	4900	4900	0
325	20240117	132500	374986560	4900	4900	4900	4900	0
326	20240117	132400	374986560	4900	4900	4900	4900	0
327	20240117	132300	374986560	4900	4900	4900	4900	0
328	20240117	132200	374986560	4900	4900	4900	4900	0
329	20240117	132100	374986560	4900	4900	4900	4900	0
330	20240117	132000	374986560	4900	4900	4900	4900	0
331	20240117	131900	374986560	4900	4900	4900	4900	0
332	20240117	131800	374986560	4900	4900	4900	4900	0
333	20240117	131700	374986560	4900	4900	4900	4900	0
334	20240117	131600	374986560	4900	4900	4900	4900	0
335	20240117	131500	374986560	4900	4900	4900	4900	0
336	20240117	131400	374986560	4900	4900	4900	4900	0
337	20240117	131300	374986560	4900	4900	4900	4900	0
338	20240117	131200	374986560	4900	4900	4900	4900	0
339	20240117	131100	374986560	4900	4900	4900	4900	0
340	20240117	131000	374986560	4900	4900	4900	4900	0
341	20240117	130900	374986560	4900	4900	4900	4900	0
342	20240117	130800	374986560	4900	4900	4900	4900	0
343	20240117	130700	374986560	4900	4900	4900	4900	0
344	20240117	130600	374986560	4900	4900	4900	4900	0
345	20240117	130500	374986560	4900	4900	4900	4900	0
346	20240117	130400	374986560	4900	4900	4900	4900	0
347	20240117	130300	374986560	4900	4900	4900	4900	0
348	20240117	130200	374986560	4900	4900	4900	4900	0
349	20240117	130100	374986560	4900	4900	4900	4900	0
350	20240117	130000	374986560	4900	4900	4900	4900	942
351	20240117	125900	370370760	4865	4865	4865	4865	0
352	20240117	125800	370370760	4865	4865	4865	4865	0
353	20240117	125700	370370760	4865	4865	4865	4865	0
354	20240117	125600	370370760	4865	4865	4865	4865	0
355	20240117	125500	370370760	4865	4865	4865	4865	0
356	20240117	125400	370370760	4865	4865	4865	4865	0
357	20240117	125300	370370760	4865	4865	4865	4865	0
358	20240117	125200	370370760	4865	4865	4865	4865	0
359	20240117	125100	370370760	4865	4865	4865	4865	0
360	20240117	125000	370370760	4865	4865	4865	4865	0
361	20240117	124900	370370760	4865	4865	4865	4865	0
362	20240117	124800	370370760	4865	4865	4865	4865	0
363	20240117	124700	370370760	4865	4865	4865	4865	0
364	20240117	124600	370370760	4865	4865	4865	4865	0
365	20240117	124500	370370760	4865	4865	4865	4865	0
366	20240117	124400	370370760	4865	4865	4865	4865	0
367	20240117	124300	370370760	4865	4865	4865	4865	0
368	20240117	124200	370370760	4865	4865	4865	4865	0
369	20240117	124100	370370760	4865	4865	4865	4865	0
370	20240117	124000	370370760	4865	4865	4865	4865	0
371	20240117	123900	370370760	4865	4865	4865	4865	0
372	20240117	123800	370370760	4865	4865	4865	4865	0
373	20240117	123700	370370760	4865	4865	4865	4865	0
374	20240117	123600	370370760	4865	4865	4865	4865	0
375	20240117	123500	370370760	4865	4865	4865	4865	0
376	20240117	123400	370370760	4865	4865	4865	4865	0
377	20240117	123300	370370760	4865	4865	4865	4865	0
378	20240117	123200	370370760	4865	4865	4865	4865	0
379	20240117	123100	370370760	4865	4865	4865	4865	0
380	20240117	123000	370370760	4865	4865	4865	4865	1495
381	20240117	122900	363097585	4825	4825	4825	4825	0
382	20240117	122800	363097585	4825	4825	4825	4825	0
383	20240117	122700	363097585	4825	4825	4825	4825	0
384	20240117	122600	363097585	4825	4825	4825	4825	0
385	20240117	122500	363097585	4825	4825	4825	4825	0
386	20240117	122400	363097585	4825	4825	4825	4825	0
387	20240117	122300	363097585	4825	4825	4825	4825	0
388	20240117	122200	363097585	4825	4825	4825	4825	0
389	20240117	122100	363097585	4825	4825	4825	4825	0
390	20240117	122000	363097585	4825	4825	4825	4825	0
391	20240117	121900	363097585	4825	4825	4825	4825	0
392	20240117	121800	363097585	4825	4825	4825	4825	0
393	20240117	121700	363097585	4825	4825	4825	4825	0
394	20240117	121600	363097585	4825	4825	4825	4825	0
395	20240117	121500	363097585	4825	4825	4825	4825	0
396	20240117	121400	363097585	4825	4825	4825	4825	0
397	20240117	121300	363097585	4825	4825	4825	4825	0
398	20240117	121200	363097585	4825	4825	4825	4825	0
399	20240117	121100	363097585	4825	4825	4825	4825	0
400	20240117	121000	363097585	4825	4825	4825	4825	0
401	20240117	120900	363097585	4825	4825	4825	4825	0
402	20240117	120800	363097585	4825	4825	4825	4825	0
403	20240117	120700	363097585	4825	4825	4825	4825	0
404	20240117	120600	363097585	4825	4825	4825	4825	0
405	20240117	120500	363097585	4825	4825	4825	4825	0
406	20240117	120400	363097585	4825	4825	4825	4825	0
407	20240117	120300	363097585	4825	4825	4825	4825	0
408	20240117	120200	363097585	4825	4825	4825	4825	0
409	20240117	120100	363097585	4825	4825	4825	4825	0
410	20240117	120000	363097585	4825	4825	4825	4825	1000
411	20240117	115900	358272585	4980	4980	4980	4980	0
412	20240117	115800	358272585	4980	4980	4980	4980	0
413	20240117	115700	358272585	4980	4980	4980	4980	0
414	20240117	115600	358272585	4980	4980	4980	4980	0
415	20240117	115500	358272585	4980	4980	4980	4980	0
416	20240117	115400	358272585	4980	4980	4980	4980	0
417	20240117	115300	358272585	4980	4980	4980	4980	0
418	20240117	115200	358272585	4980	4980	4980	4980	0
419	20240117	115100	358272585	4980	4980	4980	4980	0
420	20240117	115000	358272585	4980	4980	4980	4980	0
421	20240117	114900	358272585	4980	4980	4980	4980	0
422	20240117	114800	358272585	4980	4980	4980	4980	0
423	20240117	114700	358272585	4980	4980	4980	4980	0
424	20240117	114600	358272585	4980	4980	4980	4980	0
425	20240117	114500	358272585	4980	4980	4980	4980	0
426	20240117	114400	358272585	4980	4980	4980	4980	0
427	20240117	114300	358272585	4980	4980	4980	4980	0
428	20240117	114200	358272585	4980	4980	4980	4980	0
429	20240117	114100	358272585	4980	4980	4980	4980	0
430	20240117	114000	358272585	4980	4980	4980	4980	0
431	20240117	113900	358272585	4980	4980	4980	4980	0
432	20240117	113800	358272585	4980	4980	4980	4980	0
433	20240117	113700	358272585	4980	4980	4980	4980	0
434	20240117	113600	358272585	4980	4980	4980	4980	0
435	20240117	113500	358272585	4980	4980	4980	4980	0
436	20240117	113400	358272585	4980	4980	4980	4980	0
437	20240117	113300	358272585	4980	4980	4980	4980	0
438	20240117	113200	358272585	4980	4980	4980	4980	0
439	20240117	113100	358272585	4980	4980	4980	4980	0
440	20240117	113000	358272585	4980	4980	4980	4980	3670
441	20240117	112900	339995985	4995	4995	4995	4995	0
442	20240117	112800	339995985	4995	4995	4995	4995	0
443	20240117	112700	339995985	4995	4995	4995	4995	0
444	20240117	112600	339995985	4995	4995	4995	4995	0
445	20240117	112500	339995985	4995	4995	4995	4995	0
446	20240117	112400	339995985	4995	4995	4995	4995	0
447	20240117	112300	339995985	4995	4995	4995	4995	0
448	20240117	112200	339995985	4995	4995	4995	4995	0
449	20240117	112100	339995985	4995	4995	4995	4995	0
450	20240117	112000	339995985	4995	4995	4995	4995	0
451	20240117	111900	339995985	4995	4995	4995	4995	0
452	20240117	111800	339995985	4995	4995	4995	4995	0
453	20240117	111700	339995985	4995	4995	4995	4995	0
454	20240117	111600	339995985	4995	4995	4995	4995	0
455	20240117	111500	339995985	4995	4995	4995	4995	0
456	20240117	111400	339995985	4995	4995	4995	4995	0
457	20240117	111300	339995985	4995	4995	4995	4995	0
458	20240117	111200	339995985	4995	4995	4995	4995	0
459	20240117	111100	339995985	4995	4995	4995	4995	0
460	20240117	111000	339995985	4995	4995	4995	4995	0
461	20240117	110900	339995985	4995	4995	4995	4995	0
462	20240117	110800	339995985	4995	4995	4995	4995	0
463	20240117	110700	339995985	4995	4995	4995	4995	0
464	20240117	110600	339995985	4995	4995	4995	4995	0
465	20240117	110500	339995985	4995	4995	4995	4995	0
466	20240117	110400	339995985	4995	4995	4995	4995	0
467	20240117	110300	339995985	4995	4995	4995	4995	0
468	20240117	110200	339995985	4995	4995	4995	4995	0
469	20240117	110100	339995985	4995	4995	4995	4995	0
470	20240117	110000	339995985	4995	4995	4995	4995	5426
471	20240117	105900	312893115	5090	5090	5090	5090	0
472	20240117	105800	312893115	5090	5090	5090	5090	0
473	20240117	105700	312893115	5090	5090	5090	5090	0
474	20240117	105600	312893115	5090	5090	5090	5090	0
475	20240117	105500	312893115	5090	5090	5090	5090	0
476	20240117	105400	312893115	5090	5090	5090	5090	0
477	20240117	105300	312893115	5090	5090	5090	5090	0
478	20240117	105200	312893115	5090	5090	5090	5090	0
479	20240117	105100	312893115	5090	5090	5090	5090	0
480	20240117	105000	312893115	5090	5090	5090	5090	0
481	20240117	104900	312893115	5090	5090	5090	5090	0
482	20240117	104800	312893115	5090	5090	5090	5090	0
483	20240117	104700	312893115	5090	5090	5090	5090	0
484	20240117	104600	312893115	5090	5090	5090	5090	0
485	20240117	104500	312893115	5090	5090	5090	5090	0
486	20240117	104400	312893115	5090	5090	5090	5090	0
487	20240117	104300	312893115	5090	5090	5090	5090	0
488	20240117	104200	312893115	5090	5090	5090	5090	0
489	20240117	104100	312893115	5090	5090	5090	5090	0
490	20240117	104000	312893115	5090	5090	5090	5090	0
491	20240117	103900	312893115	5090	5090	5090	5090	0
492	20240117	103800	312893115	5090	5090	5090	5090	0
493	20240117	103700	312893115	5090	5090	5090	5090	0
494	20240117	103600	312893115	5090	5090	5090	5090	0
495	20240117	103500	312893115	5090	5090	5090	5090	0
496	20240117	103400	312893115	5090	5090	5090	5090	0
497	20240117	103300	312893115	5090	5090	5090	5090	0
498	20240117	103200	312893115	5090	5090	5090	5090	0
499	20240117	103100	312893115	5090	5090	5090	5090	0
500	20240117	103000	312893115	5090	5090	5090	5090	45181
501	20240117	102900	82921825	5090	5090	5090	5090	0
502	20240117	102800	82921825	5090	5090	5090	5090	0
503	20240117	102700	82921825	5090	5090	5090	5090	0
504	20240117	102600	82921825	5090	5090	5090	5090	0
505	20240117	102500	82921825	5090	5090	5090	5090	0
506	20240117	102400	82921825	5090	5090	5090	5090	0
507	20240117	102300	82921825	5090	5090	5090	5090	0
508	20240117	102200	82921825	5090	5090	5090	5090	0
509	20240117	102100	82921825	5090	5090	5090	5090	0
510	20240117	102000	82921825	5090	5090	5090	5090	0
511	20240117	101900	82921825	5090	5090	5090	5090	0
512	20240117	101800	82921825	5090	5090	5090	5090	0
513	20240117	101700	82921825	5090	5090	5090	5090	0
514	20240117	101600	82921825	5090	5090	5090	5090	0
515	20240117	101500	82921825	5090	5090	5090	5090	0
516	20240117	101400	82921825	5090	5090	5090	5090	0
517	20240117	101300	82921825	5090	5090	5090	5090	0
518	20240117	101200	82921825	5090	5090	5090	5090	0
519	20240117	101100	82921825	5090	5090	5090	5090	0
520	20240117	101000	82921825	5090	5090	5090	5090	0
521	20240117	100900	82921825	5090	5090	5090	5090	0
522	20240117	100800	82921825	5090	5090	5090	5090	0
523	20240117	100700	82921825	5090	5090	5090	5090	0
524	20240117	100600	82921825	5090	5090	5090	5090	0
525	20240117	100500	82921825	5090	5090	5090	5090	0
526	20240117	100400	82921825	5090	5090	5090	5090	0
527	20240117	100300	82921825	5090	5090	5090	5090	0
528	20240117	100200	82921825	5090	5090	5090	5090	0
529	20240117	100100	82921825	5090	5090	5090	5090	0
530	20240117	100000	82921825	5090	5090	5090	5090	13274
531	20240117	095900	15357165	4990	4990	4990	4990	0
532	20240117	095800	15357165	4990	4990	4990	4990	0
533	20240117	095700	15357165	4990	4990	4990	4990	0
534	20240117	095600	15357165	4990	4990	4990	4990	0
535	20240117	095500	15357165	4990	4990	4990	4990	0
536	20240117	095400	15357165	4990	4990	4990	4990	0
537	20240117	095300	15357165	4990	4990	4990	4990	0
538	20240117	095200	15357165	4990	4990	4990	4990	0
539	20240117	095100	15357165	4990	4990	4990	4990	0
540	20240117	095000	15357165	4990	4990	4990	4990	0
541	20240117	094900	15357165	4990	4990	4990	4990	0
542	20240117	094800	15357165	4990	4990	4990	4990	0
543	20240117	094700	15357165	4990	4990	4990	4990	0
544	20240117	094600	15357165	4990	4990	4990	4990	0
545	20240117	094500	15357165	4990	4990	4990	4990	0
546	20240117	094400	15357165	4990	4990	4990	4990	0
547	20240117	094300	15357165	4990	4990	4990	4990	0
548	20240117	094200	15357165	4990	4990	4990	4990	0
549	20240117	094100	15357165	4990	4990	4990	4990	0
550	20240117	094000	15357165	4990	4990	4990	4990	0
551	20240117	093900	15357165	4990	4990	4990	4990	0
552	20240117	093800	15357165	4990	4990	4990	4990	0
553	20240117	093700	15357165	4990	4990	4990	4990	0
554	20240117	093600	15357165	4990	4990	4990	4990	0
555	20240117	093500	15357165	4990	4990	4990	4990	0
556	20240117	093400	15357165	4990	4990	4990	4990	0
557	20240117	093300	15357165	4990	4990	4990	4990	0
558	20240117	093200	15357165	4990	4990	4990	4990	0
559	20240117	093100	15357165	4990	4990	4990	4990	0
560	20240117	093000	15357165	4990	4990	4990	4990	2667
561	20240117	092900	2048835	4985	4985	4985	4985	0
562	20240117	092800	2048835	4985	4985	4985	4985	0
563	20240117	092700	2048835	4985	4985	4985	4985	0
564	20240117	092600	2048835	4985	4985	4985	4985	0
565	20240117	092500	2048835	4985	4985	4985	4985	0
566	20240117	092400	2048835	4985	4985	4985	4985	0
567	20240117	092300	2048835	4985	4985	4985	4985	0
568	20240117	092200	2048835	4985	4985	4985	4985	0
569	20240117	092100	2048835	4985	4985	4985	4985	0
570	20240117	092000	2048835	4985	4985	4985	4985	0
571	20240117	091900	2048835	4985	4985	4985	4985	0
572	20240117	091800	2048835	4985	4985	4985	4985	0
573	20240117	091700	2048835	4985	4985	4985	4985	0
574	20240117	091600	2048835	4985	4985	4985	4985	0
575	20240117	091500	2048835	4985	4985	4985	4985	0
576	20240117	091400	2048835	4985	4985	4985	4985	0
577	20240117	091300	2048835	4985	4985	4985	4985	0
578	20240117	091200	2048835	4985	4985	4985	4985	0
579	20240117	091100	2048835	4985	4985	4985	4985	0
580	20240117	091000	2048835	4985	4985	4985	4985	0
581	20240117	090900	2048835	4985	4985	4985	4985	0
582	20240117	090800	2048835	4985	4985	4985	4985	0
583	20240117	090700	2048835	4985	4985	4985	4985	0
584	20240117	090600	2048835	4985	4985	4985	4985	0
585	20240117	090500	2048835	4985	4985	4985	4985	0
586	20240117	090400	2048835	4985	4985	4985	4985	0
587	20240117	090300	2048835	4985	4985	4985	4985	0
588	20240117	090200	2048835	4985	4985	4985	4985	0
589	20240117	090100	2048835	4985	4985	4985	4985	0
590	20240117	090000	2048835	4985	4985	4985	4985	411