KissMeData/005800/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	184600	46253340	9280	9280	9280	9280	97
3	20240105	184500	46253340	9280	9280	9280	9280	0
4	20240105	184400	46253340	9280	9280	9280	9280	0
5	20240105	184300	46253340	9280	9280	9280	9280	0
6	20240105	184200	46253340	9280	9280	9280	9280	0
7	20240105	184100	46253340	9280	9280	9280	9280	0
8	20240105	184000	46253340	9280	9280	9280	9280	0
9	20240105	183900	46253340	9280	9280	9280	9280	0
10	20240105	183800	46253340	9280	9280	9280	9280	0
11	20240105	183700	46253340	9280	9280	9280	9280	0
12	20240105	183600	46253340	9280	9280	9280	9280	0
13	20240105	183500	46253340	9280	9280	9280	9280	0
14	20240105	183400	46253340	9280	9280	9280	9280	0
15	20240105	183300	46253340	9280	9280	9280	9280	0
16	20240105	183200	46253340	9280	9280	9280	9280	0
17	20240105	183100	46253340	9280	9280	9280	9280	0
18	20240105	183000	46253340	9280	9280	9280	9280	0
19	20240105	182900	46253340	9280	9280	9280	9280	0
20	20240105	182800	46253340	9280	9280	9280	9280	0
21	20240105	182700	46253340	9280	9280	9280	9280	0
22	20240105	182600	46253340	9280	9280	9280	9280	0
23	20240105	182500	46253340	9280	9280	9280	9280	0
24	20240105	182400	46253340	9280	9280	9280	9280	0
25	20240105	182300	46253340	9280	9280	9280	9280	0
26	20240105	182200	46253340	9280	9280	9280	9280	0
27	20240105	182100	46253340	9280	9280	9280	9280	0
28	20240105	182000	46253340	9280	9280	9280	9280	0
29	20240105	181900	46253340	9280	9280	9280	9280	0
30	20240105	181800	46253340	9280	9280	9280	9280	0
31	20240105	181700	46253340	9280	9280	9280	9280	0
32	20240105	181600	46253340	9280	9280	9280	9280	97
33	20240105	181500	46253340	9280	9280	9280	9280	0
34	20240105	181400	46253340	9280	9280	9280	9280	0
35	20240105	181300	46253340	9280	9280	9280	9280	0
36	20240105	181200	46253340	9280	9280	9280	9280	0
37	20240105	181100	46253340	9280	9280	9280	9280	0
38	20240105	181000	46253340	9280	9280	9280	9280	0
39	20240105	180900	46253340	9280	9280	9280	9280	0
40	20240105	180800	46253340	9280	9280	9280	9280	0
41	20240105	180700	46253340	9280	9280	9280	9280	0
42	20240105	180600	46253340	9280	9280	9280	9280	0
43	20240105	180500	46253340	9280	9280	9280	9280	0
44	20240105	180400	46253340	9280	9280	9280	9280	0
45	20240105	180300	46253340	9280	9280	9280	9280	0
46	20240105	180200	46253340	9280	9280	9280	9280	0
47	20240105	180100	46253340	9280	9280	9280	9280	0
48	20240105	180000	46253340	9280	9280	9280	9280	0
49	20240105	175900	46253340	9280	9280	9280	9280	0
50	20240105	175800	46253340	9280	9280	9280	9280	0
51	20240105	175700	46253340	9280	9280	9280	9280	0
52	20240105	175600	46253340	9280	9280	9280	9280	0
53	20240105	175500	46253340	9280	9280	9280	9280	0
54	20240105	175400	46253340	9280	9280	9280	9280	0
55	20240105	175300	46253340	9280	9280	9280	9280	0
56	20240105	175200	46253340	9280	9280	9280	9280	0
57	20240105	175100	46253340	9280	9280	9280	9280	0
58	20240105	175000	46253340	9280	9280	9280	9280	0
59	20240105	174900	46253340	9280	9280	9280	9280	0
60	20240105	174800	46253340	9280	9280	9280	9280	0
61	20240105	174700	46253340	9280	9280	9280	9280	0
62	20240105	174600	46253340	9280	9280	9280	9280	97
63	20240105	174500	46253340	9280	9280	9280	9280	0
64	20240105	174400	46253340	9280	9280	9280	9280	0
65	20240105	174300	46253340	9280	9280	9280	9280	0
66	20240105	174200	46253340	9280	9280	9280	9280	0
67	20240105	174100	46253340	9280	9280	9280	9280	0
68	20240105	174000	46253340	9280	9280	9280	9280	0
69	20240105	173900	46253340	9280	9280	9280	9280	0
70	20240105	173800	46253340	9280	9280	9280	9280	0
71	20240105	173700	46253340	9280	9280	9280	9280	0
72	20240105	173600	46253340	9280	9280	9280	9280	0
73	20240105	173500	46253340	9280	9280	9280	9280	0
74	20240105	173400	46253340	9280	9280	9280	9280	0
75	20240105	173300	46253340	9280	9280	9280	9280	0
76	20240105	173200	46253340	9280	9280	9280	9280	0
77	20240105	173100	46253340	9280	9280	9280	9280	0
78	20240105	173000	46253340	9280	9280	9280	9280	0
79	20240105	172900	46253340	9280	9280	9280	9280	0
80	20240105	172800	46253340	9280	9280	9280	9280	0
81	20240105	172700	46253340	9280	9280	9280	9280	0
82	20240105	172600	46253340	9280	9280	9280	9280	0
83	20240105	172500	46253340	9280	9280	9280	9280	0
84	20240105	172400	46253340	9280	9280	9280	9280	0
85	20240105	172300	46253340	9280	9280	9280	9280	0
86	20240105	172200	46253340	9280	9280	9280	9280	0
87	20240105	172100	46253340	9280	9280	9280	9280	0
88	20240105	172000	46253340	9280	9280	9280	9280	0
89	20240105	171900	46253340	9280	9280	9280	9280	0
90	20240105	171800	46253340	9280	9280	9280	9280	0
91	20240105	171700	46253340	9280	9280	9280	9280	0
92	20240105	171600	46253340	9280	9280	9280	9280	97
93	20240105	171500	46253340	9280	9280	9280	9280	0
94	20240105	171400	46253340	9280	9280	9280	9280	0
95	20240105	171300	46253340	9280	9280	9280	9280	0
96	20240105	171200	46253340	9280	9280	9280	9280	0
97	20240105	171100	46253340	9280	9280	9280	9280	0
98	20240105	171000	46253340	9280	9280	9280	9280	0
99	20240105	170900	46253340	9280	9280	9280	9280	0
100	20240105	170800	46253340	9280	9280	9280	9280	0
101	20240105	170700	46253340	9280	9280	9280	9280	0
102	20240105	170600	46253340	9280	9280	9280	9280	0
103	20240105	170500	46253340	9280	9280	9280	9280	0
104	20240105	170400	46253340	9280	9280	9280	9280	0
105	20240105	170300	46253340	9280	9280	9280	9280	0
106	20240105	170200	46253340	9280	9280	9280	9280	0
107	20240105	170100	46253340	9280	9280	9280	9280	0
108	20240105	170000	46253340	9280	9280	9280	9280	0
109	20240105	165900	46253340	9280	9280	9280	9280	0
110	20240105	165800	46253340	9280	9280	9280	9280	0
111	20240105	165700	46253340	9280	9280	9280	9280	0
112	20240105	165600	46253340	9280	9280	9280	9280	0
113	20240105	165500	46253340	9280	9280	9280	9280	0
114	20240105	165400	46253340	9280	9280	9280	9280	0
115	20240105	165300	46253340	9280	9280	9280	9280	0
116	20240105	165200	46253340	9280	9280	9280	9280	0
117	20240105	165100	46253340	9280	9280	9280	9280	0
118	20240105	165000	46253340	9280	9280	9280	9280	0
119	20240105	164900	46253340	9280	9280	9280	9280	0
120	20240105	164800	46253340	9280	9280	9280	9280	0
121	20240105	164700	46253340	9280	9280	9280	9280	0
122	20240105	164600	46253340	9280	9280	9280	9280	97
123	20240105	164500	46253340	9280	9280	9280	9280	0
124	20240105	164400	46253340	9280	9280	9280	9280	0
125	20240105	164300	46253340	9280	9280	9280	9280	0
126	20240105	164200	46253340	9280	9280	9280	9280	0
127	20240105	164100	46253340	9280	9280	9280	9280	0
128	20240105	164000	46253340	9280	9280	9280	9280	0
129	20240105	163900	46253340	9280	9280	9280	9280	0
130	20240105	163800	46253340	9280	9280	9280	9280	0
131	20240105	163700	46253340	9280	9280	9280	9280	0
132	20240105	163600	46253340	9280	9280	9280	9280	0
133	20240105	163500	46253340	9280	9280	9280	9280	0
134	20240105	163400	46253340	9280	9280	9280	9280	0
135	20240105	163300	46253340	9280	9280	9280	9280	0
136	20240105	163200	46253340	9280	9280	9280	9280	0
137	20240105	163100	46253340	9280	9280	9280	9280	0
138	20240105	163000	46253340	9280	9280	9280	9280	0
139	20240105	162900	46253340	9280	9280	9280	9280	0
140	20240105	162800	46253340	9280	9280	9280	9280	0
141	20240105	162700	46253340	9280	9280	9280	9280	0
142	20240105	162600	46253340	9280	9280	9280	9280	0
143	20240105	162500	46253340	9280	9280	9280	9280	0
144	20240105	162400	46253340	9280	9280	9280	9280	0
145	20240105	162300	46253340	9280	9280	9280	9280	0
146	20240105	162200	46253340	9280	9280	9280	9280	0
147	20240105	162100	46253340	9280	9280	9280	9280	0
148	20240105	162000	46253340	9280	9280	9280	9280	0
149	20240105	161900	46253340	9280	9280	9280	9280	0
150	20240105	161800	46253340	9280	9280	9280	9280	0
151	20240105	161700	46253340	9280	9280	9280	9280	0
152	20240105	161600	46253340	9280	9280	9280	9280	97
153	20240105	161500	46253340	9280	9280	9280	9280	0
154	20240105	161400	46253340	9280	9280	9280	9280	0
155	20240105	161300	46253340	9280	9280	9280	9280	0
156	20240105	161200	46253340	9280	9280	9280	9280	0
157	20240105	161100	46253340	9280	9280	9280	9280	0
158	20240105	161000	46253340	9280	9280	9280	9280	0
159	20240105	160900	46253340	9280	9280	9280	9280	0
160	20240105	160800	46253340	9280	9280	9280	9280	0
161	20240105	160700	46253340	9280	9280	9280	9280	0
162	20240105	160600	46253340	9280	9280	9280	9280	0
163	20240105	160500	46253340	9280	9280	9280	9280	0
164	20240105	160400	46253340	9280	9280	9280	9280	0
165	20240105	160300	46253340	9280	9280	9280	9280	0
166	20240105	160200	46253340	9280	9280	9280	9280	0
167	20240105	160100	46253340	9280	9280	9280	9280	0
168	20240105	160000	46253340	9280	9280	9280	9280	0
169	20240105	155900	46253340	9280	9280	9280	9280	0
170	20240105	155800	46253340	9280	9280	9280	9280	0
171	20240105	155700	46253340	9280	9280	9280	9280	0
172	20240105	155600	46253340	9280	9280	9280	9280	0
173	20240105	155500	46253340	9280	9280	9280	9280	0
174	20240105	155400	46253340	9280	9280	9280	9280	0
175	20240105	155300	46253340	9280	9280	9280	9280	0
176	20240105	155200	46253340	9280	9280	9280	9280	0
177	20240105	155100	46253340	9280	9280	9280	9280	0
178	20240105	155000	46253340	9280	9280	9280	9280	0
179	20240105	154900	46253340	9280	9280	9280	9280	0
180	20240105	154800	46253340	9280	9280	9280	9280	0
181	20240105	154700	46253340	9280	9280	9280	9280	0
182	20240105	154600	46253340	9280	9280	9280	9280	97
183	20240105	154500	46253340	9280	9280	9280	9280	0
184	20240105	154400	46253340	9280	9280	9280	9280	0
185	20240105	154300	46253340	9280	9280	9280	9280	0
186	20240105	154200	46253340	9280	9280	9280	9280	0
187	20240105	154100	46253340	9280	9280	9280	9280	0
188	20240105	154000	46253340	9280	9280	9280	9280	0
189	20240105	153900	46253340	9280	9280	9280	9280	0
190	20240105	153800	46253340	9280	9280	9280	9280	0
191	20240105	153700	46253340	9280	9280	9280	9280	0
192	20240105	153600	46253340	9280	9280	9280	9280	0
193	20240105	153500	46253340	9280	9280	9280	9280	0
194	20240105	153400	46253340	9280	9280	9280	9280	0
195	20240105	153300	46253340	9280	9280	9280	9280	0
196	20240105	153200	46253340	9280	9280	9280	9280	0
197	20240105	153100	46253340	9280	9280	9280	9280	0
198	20240105	153000	46253340	9280	9280	9280	9280	97
199	20240105	152900	45353180	9260	9260	9260	9260	0
200	20240105	152800	45353180	9260	9260	9260	9260	0
201	20240105	152700	45353180	9260	9260	9260	9260	0
202	20240105	152600	45353180	9260	9260	9260	9260	0
203	20240105	152500	45353180	9260	9260	9260	9260	0
204	20240105	152400	45353180	9260	9260	9260	9260	0
205	20240105	152300	45353180	9260	9260	9260	9260	0
206	20240105	152200	45353180	9260	9260	9260	9260	0
207	20240105	152100	45353180	9260	9260	9260	9260	0
208	20240105	152000	45353180	9260	9260	9260	9260	0
209	20240105	151900	45353180	9260	9200	9260	9180	92
210	20240105	151800	44506940	9270	9270	9270	9270	1
211	20240105	151700	44497670	9210	9210	9210	9210	0
212	20240105	151600	44497670	9210	9210	9210	9210	0
213	20240105	151500	44497670	9210	9210	9210	9210	10
214	20240105	151400	44405570	9200	9200	9200	9200	0
215	20240105	151300	44405570	9200	9200	9200	9200	10
216	20240105	151200	44313570	9200	9200	9200	9200	0
217	20240105	151100	44313570	9200	9200	9200	9200	7
218	20240105	151000	44249170	9200	9200	9200	9200	0
219	20240105	150900	44249170	9200	9200	9200	9200	0
220	20240105	150800	44249170	9200	9190	9200	9190	8
221	20240105	150700	44175630	9200	9200	9200	9200	0
222	20240105	150600	44175630	9200	9200	9200	9200	0
223	20240105	150500	44175630	9200	9200	9200	9200	0
224	20240105	150400	44175630	9200	9200	9200	9200	0
225	20240105	150300	44175630	9200	9200	9200	9200	1
226	20240105	150200	44166430	9210	9210	9210	9210	0
227	20240105	150100	44166430	9210	9210	9210	9210	0
228	20240105	150000	44166430	9210	9210	9210	9210	0
229	20240105	145900	44166430	9210	9210	9210	9210	0
230	20240105	145800	44166430	9210	9210	9210	9210	0
231	20240105	145700	44166430	9210	9210	9210	9210	0
232	20240105	145600	44166430	9210	9210	9210	9210	0
233	20240105	145500	44166430	9210	9210	9210	9210	0
234	20240105	145400	44166430	9210	9210	9210	9210	10
235	20240105	145300	44074330	9210	9210	9210	9210	0
236	20240105	145200	44074330	9210	9210	9210	9210	0
237	20240105	145100	44074330	9210	9210	9210	9210	0
238	20240105	145000	44074330	9210	9210	9210	9210	0
239	20240105	144900	44074330	9210	9210	9210	9210	0
240	20240105	144800	44074330	9210	9210	9210	9210	0
241	20240105	144700	44074330	9210	9210	9210	9210	0
242	20240105	144600	44074330	9210	9210	9210	9210	0
243	20240105	144500	44074330	9210	9210	9210	9210	0
244	20240105	144400	44074330	9210	9210	9210	9210	0
245	20240105	144300	44074330	9210	9210	9210	9210	0
246	20240105	144200	44074330	9210	9210	9210	9210	0
247	20240105	144100	44074330	9210	9210	9210	9210	0
248	20240105	144000	44074330	9210	9210	9210	9210	0
249	20240105	143900	44074330	9210	9210	9210	9210	0
250	20240105	143800	44074330	9210	9210	9210	9210	0
251	20240105	143700	44074330	9210	9210	9210	9210	0
252	20240105	143600	44074330	9210	9210	9210	9210	0
253	20240105	143500	44074330	9210	9210	9210	9210	0
254	20240105	143400	44074330	9210	9210	9210	9210	0
255	20240105	143300	44074330	9210	9210	9210	9210	0
256	20240105	143200	44074330	9210	9210	9210	9210	0
257	20240105	143100	44074330	9210	9210	9210	9210	0
258	20240105	143000	44074330	9210	9210	9210	9210	1
259	20240105	142900	44065120	9210	9210	9210	9210	0
260	20240105	142800	44065120	9210	9210	9210	9210	0
261	20240105	142700	44065120	9210	9210	9210	9210	0
262	20240105	142600	44065120	9210	9210	9210	9210	0
263	20240105	142500	44065120	9210	9210	9210	9210	0
264	20240105	142400	44065120	9210	9210	9210	9210	0
265	20240105	142300	44065120	9210	9210	9210	9210	0
266	20240105	142200	44065120	9210	9210	9210	9210	0
267	20240105	142100	44065120	9210	9210	9210	9210	1
268	20240105	142000	44055910	9170	9190	9190	9170	400
269	20240105	141900	40383850	9190	9190	9190	9190	0
270	20240105	141800	40383850	9190	9190	9190	9190	0
271	20240105	141700	40383850	9190	9190	9190	9190	0
272	20240105	141600	40383850	9190	9190	9190	9190	0
273	20240105	141500	40383850	9190	9190	9190	9190	0
274	20240105	141400	40383850	9190	9190	9190	9190	0
275	20240105	141300	40383850	9190	9190	9190	9190	0
276	20240105	141200	40383850	9190	9190	9190	9190	0
277	20240105	141100	40383850	9190	9190	9190	9190	5
278	20240105	141000	40337900	9190	9190	9190	9190	0
279	20240105	140900	40337900	9190	9190	9190	9190	5
280	20240105	140800	40291950	9230	9240	9240	9230	430
281	20240105	140700	36323040	9280	9280	9280	9280	0
282	20240105	140600	36323040	9280	9280	9280	9280	3
283	20240105	140500	36295200	9240	9240	9240	9240	0
284	20240105	140400	36295200	9240	9240	9240	9240	0
285	20240105	140300	36295200	9240	9240	9240	9240	19
286	20240105	140200	36119640	9250	9270	9280	9250	181
287	20240105	140100	34440020	9250	9250	9250	9250	0
288	20240105	140000	34440020	9250	9250	9250	9250	0
289	20240105	135900	34440020	9250	9250	9250	9250	0
290	20240105	135800	34440020	9250	9250	9250	9250	5
291	20240105	135700	34393770	9250	9210	9250	9210	244
292	20240105	135600	32136810	9200	9200	9200	9200	0
293	20240105	135500	32136810	9200	9200	9200	9200	0
294	20240105	135400	32136810	9200	9200	9200	9200	0
295	20240105	135300	32136810	9200	9200	9200	9200	0
296	20240105	135200	32136810	9200	9200	9200	9200	0
297	20240105	135100	32136810	9200	9200	9200	9200	0
298	20240105	135000	32136810	9200	9200	9200	9200	0
299	20240105	134900	32136810	9200	9200	9200	9200	3
300	20240105	134800	32109210	9250	9250	9250	9250	0
301	20240105	134700	32109210	9250	9250	9250	9250	0
302	20240105	134600	32109210	9250	9250	9250	9250	0
303	20240105	134500	32109210	9250	9250	9250	9250	0
304	20240105	134400	32109210	9250	9250	9250	9250	0
305	20240105	134300	32109210	9250	9250	9250	9250	0
306	20240105	134200	32109210	9250	9250	9250	9250	0
307	20240105	134100	32109210	9250	9250	9250	9250	0
308	20240105	134000	32109210	9250	9250	9250	9250	0
309	20240105	133900	32109210	9250	9250	9250	9250	0
310	20240105	133800	32109210	9250	9250	9250	9250	0
311	20240105	133700	32109210	9250	9250	9250	9250	0
312	20240105	133600	32109210	9250	9250	9250	9250	0
313	20240105	133500	32109210	9250	9250	9250	9250	0
314	20240105	133400	32109210	9250	9240	9250	9240	10
315	20240105	133300	32016720	9230	9230	9230	9230	0
316	20240105	133200	32016720	9230	9230	9230	9230	0
317	20240105	133100	32016720	9230	9230	9230	9230	0
318	20240105	133000	32016720	9230	9230	9230	9230	1
319	20240105	132900	32007490	9200	9200	9200	9200	0
320	20240105	132800	32007490	9200	9200	9200	9200	0
321	20240105	132700	32007490	9200	9200	9200	9200	8
322	20240105	132600	31933890	9200	9200	9200	9200	1
323	20240105	132500	31924690	9190	9190	9190	9190	0
324	20240105	132400	31924690	9190	9190	9190	9190	0
325	20240105	132300	31924690	9190	9190	9190	9190	0
326	20240105	132200	31924690	9190	9190	9190	9190	0
327	20240105	132100	31924690	9190	9190	9190	9190	0
328	20240105	132000	31924690	9190	9190	9190	9190	0
329	20240105	131900	31924690	9190	9190	9190	9190	0
330	20240105	131800	31924690	9190	9190	9190	9190	0
331	20240105	131700	31924690	9190	9190	9190	9190	0
332	20240105	131600	31924690	9190	9190	9190	9190	0
333	20240105	131500	31924690	9190	9190	9190	9190	0
334	20240105	131400	31924690	9190	9190	9190	9190	0
335	20240105	131300	31924690	9190	9190	9190	9190	0
336	20240105	131200	31924690	9190	9190	9190	9190	0
337	20240105	131100	31924690	9190	9190	9190	9190	0
338	20240105	131000	31924690	9190	9190	9190	9190	0
339	20240105	130900	31924690	9190	9190	9190	9190	1
340	20240105	130800	31915500	9170	9170	9170	9170	0
341	20240105	130700	31915500	9170	9170	9170	9170	0
342	20240105	130600	31915500	9170	9170	9170	9170	0
343	20240105	130500	31915500	9170	9170	9170	9170	0
344	20240105	130400	31915500	9170	9170	9170	9170	0
345	20240105	130300	31915500	9170	9170	9170	9170	0
346	20240105	130200	31915500	9170	9170	9170	9170	0
347	20240105	130100	31915500	9170	9170	9170	9170	1
348	20240105	130000	31906330	9180	9180	9180	9180	0
349	20240105	125900	31906330	9180	9180	9180	9180	0
350	20240105	125800	31906330	9180	9180	9180	9180	0
351	20240105	125700	31906330	9180	9180	9180	9180	0
352	20240105	125600	31906330	9180	9180	9180	9180	0
353	20240105	125500	31906330	9180	9180	9180	9180	0
354	20240105	125400	31906330	9180	9180	9180	9180	0
355	20240105	125300	31906330	9180	9180	9180	9180	0
356	20240105	125200	31906330	9180	9180	9180	9180	0
357	20240105	125100	31906330	9180	9180	9180	9180	0
358	20240105	125000	31906330	9180	9180	9180	9180	0
359	20240105	124900	31906330	9180	9180	9180	9180	0
360	20240105	124800	31906330	9180	9180	9180	9180	0
361	20240105	124700	31906330	9180	9180	9180	9180	226
362	20240105	124600	29831650	9180	9180	9180	9180	0
363	20240105	124500	29831650	9180	9180	9180	9180	0
364	20240105	124400	29831650	9180	9180	9180	9180	0
365	20240105	124300	29831650	9180	9180	9180	9180	0
366	20240105	124200	29831650	9180	9180	9180	9180	0
367	20240105	124100	29831650	9180	9190	9190	9180	208
368	20240105	124000	27922180	9180	9180	9180	9180	0
369	20240105	123900	27922180	9180	9180	9180	9180	0
370	20240105	123800	27922180	9180	9180	9180	9180	0
371	20240105	123700	27922180	9180	9180	9180	9180	0
372	20240105	123600	27922180	9180	9180	9180	9180	0
373	20240105	123500	27922180	9180	9180	9180	9180	0
374	20240105	123400	27922180	9180	9190	9190	9180	101
375	20240105	123300	26994320	9190	9190	9190	9190	0
376	20240105	123200	26994320	9190	9190	9190	9190	0
377	20240105	123100	26994320	9190	9190	9190	9190	0
378	20240105	123000	26994320	9190	9190	9190	9190	0
379	20240105	122900	26994320	9190	9190	9190	9190	0
380	20240105	122800	26994320	9190	9190	9190	9190	0
381	20240105	122700	26994320	9190	9190	9190	9190	0
382	20240105	122600	26994320	9190	9200	9200	9190	20
383	20240105	122500	26810420	9200	9200	9200	9200	0
384	20240105	122400	26810420	9200	9200	9200	9200	2
385	20240105	122300	26792020	9210	9210	9210	9210	0
386	20240105	122200	26792020	9210	9210	9210	9210	0
387	20240105	122100	26792020	9210	9210	9210	9210	0
388	20240105	122000	26792020	9210	9210	9210	9210	0
389	20240105	121900	26792020	9210	9210	9210	9210	1
390	20240105	121800	26782810	9200	9200	9200	9200	0
391	20240105	121700	26782810	9200	9200	9200	9200	1
392	20240105	121600	26773610	9200	9200	9200	9200	1
393	20240105	121500	26764410	9210	9210	9210	9210	1
394	20240105	121400	26755200	9210	9220	9220	9210	444
395	20240105	121300	22665940	9250	9250	9250	9250	0
396	20240105	121200	22665940	9250	9250	9250	9250	0
397	20240105	121100	22665940	9250	9250	9250	9250	0
398	20240105	121000	22665940	9250	9250	9250	9250	0
399	20240105	120900	22665940	9250	9250	9250	9250	0
400	20240105	120800	22665940	9250	9250	9250	9250	1
401	20240105	120700	22656690	9210	9210	9210	9210	39
402	20240105	120600	22297500	9210	9210	9210	9210	0
403	20240105	120500	22297500	9210	9210	9210	9210	0
404	20240105	120400	22297500	9210	9210	9210	9210	0
405	20240105	120300	22297500	9210	9210	9210	9210	0
406	20240105	120200	22297500	9210	9210	9210	9210	0
407	20240105	120100	22297500	9210	9210	9210	9210	0
408	20240105	120000	22297500	9210	9210	9210	9210	2
409	20240105	115900	22279080	9210	9210	9210	9210	0
410	20240105	115800	22279080	9210	9210	9210	9210	0
411	20240105	115700	22279080	9210	9210	9210	9210	0
412	20240105	115600	22279080	9210	9210	9210	9210	0
413	20240105	115500	22279080	9210	9210	9210	9210	0
414	20240105	115400	22279080	9210	9210	9210	9210	1
415	20240105	115300	22269870	9210	9210	9210	9210	0
416	20240105	115200	22269870	9210	9210	9210	9210	0
417	20240105	115100	22269870	9210	9210	9210	9210	0
418	20240105	115000	22269870	9210	9210	9210	9210	0
419	20240105	114900	22269870	9210	9210	9210	9210	0
420	20240105	114800	22269870	9210	9210	9210	9210	0
421	20240105	114700	22269870	9210	9210	9210	9210	0
422	20240105	114600	22269870	9210	9210	9210	9210	0
423	20240105	114500	22269870	9210	9210	9210	9210	0
424	20240105	114400	22269870	9210	9210	9210	9210	3
425	20240105	114300	22242240	9210	9210	9210	9210	0
426	20240105	114200	22242240	9210	9210	9210	9210	0
427	20240105	114100	22242240	9210	9210	9210	9210	0
428	20240105	114000	22242240	9210	9210	9210	9210	0
429	20240105	113900	22242240	9210	9210	9210	9210	0
430	20240105	113800	22242240	9210	9210	9210	9210	1
431	20240105	113700	22233030	9210	9210	9210	9210	0
432	20240105	113600	22233030	9210	9210	9210	9210	0
433	20240105	113500	22233030	9210	9210	9210	9210	0
434	20240105	113400	22233030	9210	9210	9210	9210	0
435	20240105	113300	22233030	9210	9210	9210	9210	10
436	20240105	113200	22140930	9210	9210	9210	9210	0
437	20240105	113100	22140930	9210	9210	9210	9210	0
438	20240105	113000	22140930	9210	9210	9210	9210	0
439	20240105	112900	22140930	9210	9210	9210	9210	0
440	20240105	112800	22140930	9210	9210	9210	9210	0
441	20240105	112700	22140930	9210	9210	9210	9210	0
442	20240105	112600	22140930	9210	9210	9210	9210	0
443	20240105	112500	22140930	9210	9210	9210	9210	0
444	20240105	112400	22140930	9210	9210	9210	9210	0
445	20240105	112300	22140930	9210	9210	9210	9210	0
446	20240105	112200	22140930	9210	9210	9210	9210	1
447	20240105	112100	22131720	9210	9210	9210	9210	0
448	20240105	112000	22131720	9210	9210	9210	9210	0
449	20240105	111900	22131720	9210	9210	9210	9210	0
450	20240105	111800	22131720	9210	9210	9210	9210	0
451	20240105	111700	22131720	9210	9210	9210	9210	0
452	20240105	111600	22131720	9210	9210	9210	9210	0
453	20240105	111500	22131720	9210	9210	9210	9210	0
454	20240105	111400	22131720	9210	9210	9210	9210	0
455	20240105	111300	22131720	9210	9210	9210	9210	0
456	20240105	111200	22131720	9210	9210	9210	9210	0
457	20240105	111100	22131720	9210	9210	9210	9210	0
458	20240105	111000	22131720	9210	9210	9210	9210	0
459	20240105	110900	22131720	9210	9210	9210	9210	0
460	20240105	110800	22131720	9210	9210	9210	9210	1
461	20240105	110700	22122510	9190	9190	9190	9190	0
462	20240105	110600	22122510	9190	9190	9190	9190	0
463	20240105	110500	22122510	9190	9190	9190	9190	2
464	20240105	110400	22104130	9200	9200	9200	9200	18
465	20240105	110300	21938530	9210	9210	9210	9210	0
466	20240105	110200	21938530	9210	9210	9210	9210	0
467	20240105	110100	21938530	9210	9210	9210	9210	1
468	20240105	110000	21929320	9210	9210	9210	9210	0
469	20240105	105900	21929320	9210	9210	9210	9210	0
470	20240105	105800	21929320	9210	9210	9210	9210	0
471	20240105	105700	21929320	9210	9210	9210	9210	0
472	20240105	105600	21929320	9210	9210	9210	9210	0
473	20240105	105500	21929320	9210	9210	9210	9210	0
474	20240105	105400	21929320	9210	9210	9210	9210	0
475	20240105	105300	21929320	9210	9210	9210	9210	0
476	20240105	105200	21929320	9210	9210	9210	9210	1
477	20240105	105100	21920110	9210	9210	9210	9210	1
478	20240105	105000	21910900	9200	9200	9200	9200	0
479	20240105	104900	21910900	9200	9200	9200	9200	0
480	20240105	104800	21910900	9200	9200	9200	9200	0
481	20240105	104700	21910900	9200	9200	9200	9200	0
482	20240105	104600	21910900	9200	9200	9200	9200	0
483	20240105	104500	21910900	9200	9200	9200	9200	0
484	20240105	104400	21910900	9200	9200	9200	9200	10
485	20240105	104300	21818900	9210	9210	9210	9210	0
486	20240105	104200	21818900	9210	9210	9210	9210	0
487	20240105	104100	21818900	9210	9210	9210	9210	0
488	20240105	104000	21818900	9210	9210	9210	9210	1
489	20240105	103900	21809690	9210	9210	9210	9210	0
490	20240105	103800	21809690	9210	9210	9210	9210	0
491	20240105	103700	21809690	9210	9210	9210	9210	0
492	20240105	103600	21809690	9210	9210	9210	9210	0
493	20240105	103500	21809690	9210	9210	9210	9210	0
494	20240105	103400	21809690	9210	9210	9210	9210	0
495	20240105	103300	21809690	9210	9210	9210	9210	0
496	20240105	103200	21809690	9210	9210	9210	9210	0
497	20240105	103100	21809690	9210	9210	9210	9210	0
498	20240105	103000	21809690	9210	9210	9210	9210	1
499	20240105	102900	21800480	9210	9210	9210	9210	0
500	20240105	102800	21800480	9210	9210	9210	9210	0
501	20240105	102700	21800480	9210	9210	9210	9210	20
502	20240105	102600	21616280	9210	9210	9210	9210	0
503	20240105	102500	21616280	9210	9210	9210	9210	0
504	20240105	102400	21616280	9210	9210	9210	9210	0
505	20240105	102300	21616280	9210	9210	9210	9210	0
506	20240105	102200	21616280	9210	9210	9210	9210	0
507	20240105	102100	21616280	9210	9210	9210	9210	0
508	20240105	102000	21616280	9210	9210	9210	9210	0
509	20240105	101900	21616280	9210	9210	9210	9210	0
510	20240105	101800	21616280	9210	9210	9210	9210	115
511	20240105	101700	20557130	9210	9180	9210	9180	6
512	20240105	101600	20501990	9180	9180	9180	9180	0
513	20240105	101500	20501990	9180	9180	9180	9180	0
514	20240105	101400	20501990	9180	9180	9180	9180	135
515	20240105	101300	19262690	9180	9180	9180	9180	290
516	20240105	101200	16600490	9160	9160	9160	9160	0
517	20240105	101100	16600490	9160	9190	9190	9160	500
518	20240105	101000	12020060	9200	9200	9200	9200	0
519	20240105	100900	12020060	9200	9200	9200	9200	0
520	20240105	100800	12020060	9200	9200	9200	9200	1
521	20240105	100700	12010860	9200	9200	9200	9200	830
522	20240105	100600	4374860	9190	9190	9190	9190	0
523	20240105	100500	4374860	9190	9190	9190	9190	0
524	20240105	100400	4374860	9190	9190	9190	9190	0
525	20240105	100300	4374860	9190	9190	9190	9190	5
526	20240105	100200	4328910	9190	9190	9190	9190	0
527	20240105	100100	4328910	9190	9190	9190	9190	0
528	20240105	100000	4328910	9190	9190	9190	9190	0
529	20240105	095900	4328910	9190	9190	9190	9190	0
530	20240105	095800	4328910	9190	9200	9200	9190	437
531	20240105	095700	312870	9200	9200	9200	9200	0
532	20240105	095600	312870	9200	9200	9200	9200	0
533	20240105	095500	312870	9200	9200	9200	9200	1
534	20240105	095400	303670	9200	9200	9200	9200	0
535	20240105	095300	303670	9200	9200	9200	9200	0
536	20240105	095200	303670	9200	9200	9200	9200	0
537	20240105	095100	303670	9200	9200	9200	9200	0
538	20240105	095000	303670	9200	9200	9200	9200	0
539	20240105	094900	303670	9200	9200	9200	9200	0
540	20240105	094800	303670	9200	9200	9200	9200	0
541	20240105	094700	303670	9200	9200	9200	9200	1
542	20240105	094600	294470	9210	9210	9210	9210	0
543	20240105	094500	294470	9210	9210	9210	9210	1
544	20240105	094400	285260	9200	9200	9200	9200	0
545	20240105	094300	285260	9200	9200	9200	9200	0
546	20240105	094200	285260	9200	9200	9200	9200	0
547	20240105	094100	285260	9200	9200	9200	9200	0
548	20240105	094000	285260	9200	9200	9200	9200	0
549	20240105	093900	285260	9200	9200	9200	9200	0
550	20240105	093800	285260	9200	9200	9200	9200	0
551	20240105	093700	285260	9200	9200	9200	9200	2
552	20240105	093600	266860	9200	9200	9200	9200	0
553	20240105	093500	266860	9200	9200	9200	9200	0
554	20240105	093400	266860	9200	9200	9200	9200	0
555	20240105	093300	266860	9200	9200	9200	9200	0
556	20240105	093200	266860	9200	9200	9200	9200	0
557	20240105	093100	266860	9200	9200	9200	9200	0
558	20240105	093000	266860	9200	9200	9200	9200	1
559	20240105	092900	257660	9200	9200	9200	9200	0
560	20240105	092800	257660	9200	9200	9200	9200	0
561	20240105	092700	257660	9200	9200	9200	9200	0
562	20240105	092600	257660	9200	9200	9200	9200	0
563	20240105	092500	257660	9200	9200	9200	9200	0
564	20240105	092400	257660	9200	9200	9200	9200	2
565	20240105	092300	239260	9180	9180	9180	9180	0
566	20240105	092200	239260	9180	9180	9180	9180	0
567	20240105	092100	239260	9180	9180	9180	9180	0
568	20240105	092000	239260	9180	9180	9180	9180	0
569	20240105	091900	239260	9180	9190	9190	9180	5
570	20240105	091800	193350	9180	9180	9180	9180	0
571	20240105	091700	193350	9180	9180	9180	9180	0
572	20240105	091600	193350	9180	9180	9180	9180	0
573	20240105	091500	193350	9180	9180	9180	9180	0
574	20240105	091400	193350	9180	9180	9180	9180	0
575	20240105	091300	193350	9180	9210	9210	9180	15
576	20240105	091200	55440	9240	9240	9240	9240	0
577	20240105	091100	55440	9240	9240	9240	9240	0
578	20240105	091000	55440	9240	9240	9240	9240	0
579	20240105	090900	55440	9240	9240	9240	9240	0
580	20240105	090800	55440	9240	9240	9240	9240	0
581	20240105	090700	55440	9240	9240	9240	9240	0
582	20240105	090600	55440	9240	9240	9240	9240	0
583	20240105	090500	55440	9240	9240	9240	9240	0
584	20240105	090400	55440	9240	9240	9240	9240	0
585	20240105	090300	55440	9240	9240	9240	9240	0
586	20240105	090200	55440	9240	9240	9240	9240	0
587	20240105	090100	55440	9240	9240	9240	9240	0
588	20240105	090000	55440	9240	9240	9240	9240	6